SBD NgaySinh Mon1 Mon2 Mon3 Mon4

9000 12/7/2005 7.75 9.25 8.75 6

9001 1/31/2005 7.75 9 8.75 0.5
9002 7/21/2005 7.5 9.5 8.25 3.5
9003 7/5/2005 5 8.75 8.75 V
9004 8/17/2005 7.5 7.5 7.75 V
9005 10/13/2005 8.75 9.75 9 0
9006 3/13/2005 6.75 7 7 0.5
9007 2/1/2005 6.5 9.5 9 5.5
9008 12/16/2005 7 9.5 9.25 8.5
9009 2/4/2005 7.25 7.75 7.75 2
9010 9/29/2005 7.5 9 9.5 3
9011 1/18/2005 7.75 6 8.5 4
9012 10/14/2005 7 8 8.25 7.5
9013 12/30/2005 7 7.75 9 5.5
9014 2/17/2005 7 9.75 9 1.5
9015 2/11/2005 7 6.25 8.5 1
9016 12/3/2005 7 9.5 8.5 2.5
9017 3/17/2005 5.5 6.25 6.25 4.5
9018 7/24/2005 6.5 9 10 3.5
9019 3/2/2005 4.5 9.75 8.5 5.5
9020 6/25/2005 6.5 8 9 2.5
9021 10/14/2005 6.5 7.75 10 2.5
9022 9/8/2005 7 6.25 7.75 0
9023 8/5/2005 5.5 9 8.5 8.5
9024 1/13/2005 8 9.75 10 3
9025 10/16/2005 6.5 8 8.5 2.5
9026 10/20/2005 6.5 7.5 6.5 0.5
9027 3/15/2005 7.5 8.5 10 0
9028 10/8/2005 7 8.5 8.5 2
9029 2/5/2005 7.5 7.75 6.25 1
9030 9/15/2005 7.5 6.75 8.25 2.5
9031 1/19/2005 8 9.75 10 2
9032 8/16/2005 7.5 8 8 1
9033 7/19/2005 7.25 9.25 8.25 1
9034 7/6/2005 7.5 9.25 9.5 1.5
9035 3/20/2005 7.5 8 9 1
9036 8/3/2005 8 6.75 7.5 0.5
9037 1/12/2005 7.75 8.5 9 7.5
9038 9/1/2005 8 9.75 10 5.5
9039 8/31/2005 8.25 7 7.5 0.5
9040 12/17/2005 8.5 8 8.25 2
9041 8/8/2005 7.5 9 9.25 4
9042 9/10/2005 8.5 9 10 6
9043 8/21/2005 7.25 7.5 8.75 0.5
9044 3/13/2005 7 9.25 8.5 7
9045 1/27/2005 8.5 7 8 3.5
9046 3/22/2005 8 7.75 8.5 5
9047 10/9/2005 8.5 10 10 8.5
9048 8/28/2005 8.5 9 9.75 10
9049 6/6/2005 7.75 7.75 8.5 4.5
9050 12/18/2005 8 7.5 9.5 6
9051 10/21/2005 8 9 8 9
9052 10/15/2005 8.5 9.5 9 6.5
9053 12/22/2005 8 8 9 2.5
9054 4/6/2005 8 9 10 5.5
9055 12/24/2005 6.75 5.75 8.75 0
9056 1/22/2005 8.25 9 9 2.5
9057 3/14/2005 8.25 7.25 8 3
9058 6/29/2005 6.75 8.25 7.5 1
9059 5/6/2005 7.5 8.75 7.5 0
9060 10/19/2005 6.25 7.5 8 7.5
9061 1/23/2005 6.75 10 9 7.5
9062 7/30/2005 7.5 8.75 6.75 2
9063 4/5/2005 7.25 6.75 6.25 0
9064 1/11/2005 8.5 9.5 9.75 8.5
9065 1/10/2005 6.5 8.5 9 5.5
9066 9/6/2005 7 9.25 8.75 6.5
9067 4/25/2005 7.5 7 9.5 5.5
9068 10/16/2005 7.5 7.5 8 0
9069 11/7/2005 8 7.25 7.75 3.5
9070 1/27/2005 7 9.5 9 7
9071 1/20/2005 7 9 8.75 7
9072 9/8/2005 8 9 8 0
9073 4/24/2005 7.75 9 10 6
9074 10/29/2005 6.75 8.25 8.75 0
9075 9/15/2005 6 7.5 7.75 5
9076 12/23/2005 7.25 8.25 9.5 2.5
9077 2/3/2005 8 9.25 9 5.5
9078 6/7/2005 6.25 7.5 9.25 0.5
9079 11/13/2005 6.5 9.5 8 2
9080 5/12/2005 7.5 7.75 7.5 0
9081 3/28/2005 8 7 7.25 0
9082 3/3/2005 7.5 7 7 6
9083 2/6/2005 7 9 9.25 1
9084 4/13/2005 8 7.25 7.25 3.5
9085 11/11/2005 8 8.75 8.75 4
9086 10/30/2005 7.25 9.5 8.75 1.5
9087 1/18/2005 8.25 7 8.5 2
9088 3/2/2005 7.75 9.5 8.75 0
9089 6/1/2005 7.75 8.75 9.25 6
9090 4/2/2005 7.75 8.5 8.5 3.5
9091 4/26/2005 8.5 8.25 8 5
9092 2/23/2005 8.25 8.75 8.5 5.5
9093 4/14/2005 8.5 7 8 1
9094 8/30/2005 7.5 5.75 8.25 3.5
9095 7/24/2005 8.25 7 8 2
9096 3/31/2005 8 8.5 8.25 2
9097 6/5/2005 7.5 7 8.25 0
9098 4/23/2005 7.75 9 8.75 8.5
9099 4/3/2005 8.25 8 8.5 2.5
9100 5/21/2005 8 8.75 9.75 2.5
9101 2/16/2005 8 9 10 2
9102 2/15/2005 8 9.25 7.75 0.5
9103 5/7/2005 8.25 8.25 8 5.5
9104 11/22/2005 7.5 7.75 7.5 1.5
9105 8/21/2005 8.75 9 9.5 5
9106 3/18/2005 7.5 8.75 7.5 10
9107 7/21/2005 8 8.75 8.25 1
9108 8/1/2005 7.75 8.25 8.5 1.5
9109 11/13/2005 7.5 8.5 8.25 3
9110 1/12/2005 6.5 7 6.25 4.5
9111 4/16/2005 8.25 9 8.5 5
9112 9/27/2005 5.75 9.25 7.75 5.5
9113 8/18/2005 7.25 7.25 9.75 3
9114 6/11/2005 7 8.25 8.75 0
9115 10/5/2005 7.5 9.5 10 7
9116 5/1/2005 8 8.25 8.75 0
9117 12/31/2005 7.25 9.25 8.75 0
9118 2/16/2005 8 9 6.75 0
9119 1/21/2005 7.25 9.25 9.5 4
9120 8/27/2005 7.25 6.25 6.75 7
9121 6/10/2005 7.5 7.5 8.25 5.5
9122 10/16/2005 7 9.75 9.5 6.5
9123 4/23/2005 7 4.25 5.75 0
9124 8/11/2005 7 7.25 8 1.5
9125 12/19/2005 7.5 9.5 7.5 4
9126 4/19/2005 5 6.5 8.25 0
9127 2/26/2005 5 8 8.5 4.5
9128 2/11/2005 6.5 8 8.5 0
9129 4/21/2005 7.75 7.5 8.5 1.5
9130 8/22/2005 7.25 7.75 9 3.5
9131 4/22/2005 7.5 8.25 8.75 4.5
9132 9/21/2005 7.5 8.75 8.25 1.5
9133 2/25/2005 7.5 7.25 8.75 6
9134 12/23/2005 7 9 10 1.5
9135 3/3/2005 7.25 8 9 8.5
9136 12/2/2005 7 9.25 9 2.5
9137 4/22/2005 6.75 7.75 7.25 4.5
9138 7/9/2005 7.5 7.5 8.5 6.5
9139 5/21/2005 7 8.25 10 3.5
9140 12/7/2005 7 7.75 9 V
9141 2/13/2005 7.75 9.25 9.25 4.5
9142 1/13/2005 7.75 9.5 8.5 6
9143 7/3/2005 7 8.75 8.5 4.5
9144 11/29/2005 8.25 9.5 10 7.5
9145 1/25/2005 6 7 8.25 4
9146 5/27/2005 7.25 7.25 7.75 4
9147 10/21/2005 8.25 8.75 8.5 5.5
9148 7/17/2005 7.5 7.25 7.5 2
9149 1/7/2005 7 7.75 8.5 3
9150 12/7/2005 6.75 7.75 9 3.5
9151 8/25/2005 7.5 6 9 1.5
9152 9/5/2005 7 4 7.5 3
9153 6/24/2005 7.5 6.5 7.5 0
9154 9/22/2005 8 8.5 7.25 6.5
9155 2/24/2005 8.25 9.25 6.75 1.25
9156 3/26/2003 7.25 8.25 7.75 5.5
9157 3/22/2005 7.5 6.75 7.75 4.75
9158 2/15/2005 7.5 5.5 7.25 5
9159 9/4/2005 8.5 9 7.75 2.25
9160 9/5/2005 7.75 8.5 8.25 3.75
9161 3/6/2005 8.25 8 8.75 3.5
9162 3/18/2005 8 6.5 7.75 4
9163 9/15/2005 8 3.25 7.5 4.5
9164 10/20/2005 7.25 6.75 8 1.75
9165 1/21/2005 7 6.25 5.25 V
9166 2/22/2005 7.75 8 7.25 4.75
9167 2/22/2005 8 5.5 7.25 5.75
9168 3/10/2005 8 5.75 7.75 4.25
9169 1/11/2005 7 7.5 8.5 6.5
9170 2/15/2005 7.5 6.25 6.25 7
9171 2/14/2005 7.5 7 6.5 5
9172 1/23/2005 8.5 9.75 8.25 5.75
9173 1/9/2005 7.75 5.25 8.25 4
9174 2/5/2005 7.5 6.5 7.5 1.75
9175 10/14/2005 8 8.25 8.5 7.5
9176 11/1/2005 7.75 5 5.25 2.75
9177 4/2/2005 7.5 7 4.5 3
9178 8/12/2005 6.25 8 8.5 7
9179 9/26/2005 7 7.75 8.5 7.25
9180 1/29/2005 7.75 8.75 5.5 4.25
9181 2/14/2005 7.75 6.5 7.5 4.5
9182 2/26/2005 8 7.25 10 4.5
9183 11/10/2005 6.5 7 7.75 6.75
9184 4/3/2005 7.25 9 7 1
9185 12/9/2005 7 8 7.75 5.25
9186 4/13/2005 7 8.25 8.5 4.5
9187 7/21/2005 8 9 8 5.25
9188 11/15/2005 8.25 9.25 7.5 4.25
9189 8/14/2005 7 2.25 3 V
9190 1/30/2005 6.5 7 4.5 0.75
9191 10/1/2005 6.75 6.75 7.75 2.5
9192 1/19/2005 7.75 7.5 7.25 6.5
9193 5/21/2005 7.75 7.5 7.25 4.25
9194 6/23/2005 6.75 3.25 6.5 V
9195 11/4/2005 7.75 7.75 9.25 1.25
9196 4/27/2005 7 8.75 8.5 5.75
9197 8/23/2005 8 6.75 7.5 6.75
9198 12/24/2005 7.25 5.25 7.25 2.75
9199 12/13/2005 8 8.75 8.75 8.25
9200 5/19/2005 7.5 7.5 8.5 5.25
9201 3/21/2005 7.25 8.5 9.25 7
9202 1/21/2005 7.5 6.25 6.5 5.5
9203 3/28/2005 7.5 3.25 6 V
 9204 10/4/2005 8 4.75 5.75 4.5
9205 2/25/2005 V V V V
9206 6/27/2005 7.5 8 4 0.75
9207 3/10/2005 7.5 5.25 3 V
9208 8/5/2005 6.75 7.25 7.75 4.75
9209 11/5/2005 7.5 6.5 5.25 V
9210 12/23/2005 7.75 7.5 9 0.75
9211 6/21/2005 7.75 7.5 7 5.5
9212 10/29/2005 7.25 6.5 2.25 3.5
9213 2/3/2005 7.5 8.5 8.5 6.75
9214 10/9/2005 6.75 8 8.25 8
9215 4/22/2005 5.5 5.75 4.25 V
9216 3/1/2005 7 9 5.75 V
9217 7/5/2005 7 9.25 6.75 5.75
9218 6/12/2005 6 8.25 8.25 6.25
9219 2/14/2005 7.5 9.25 10 5.75
9220 6/13/2005 6.25 7.5 4.25 2
9221 2/27/2005 6 8.75 6.5 5.75
9222 5/24/2005 5.75 8.5 6.75 8
9223 3/19/2005 7 7 6 5
9224 7/9/2005 7.75 9.25 9.5 7.5
9225 7/29/2005 8 8 7.75 5.25
9226 2/11/2005 7 4.75 7 3.75
9227 5/24/2005 8 8.5 9 8.25
9228 3/7/2005 7.5 6 6.5 V
9229 1/23/2005 8.75 9.5 9.5 7.25
9230 9/12/2005 6.5 8.25 6.5 3.75
9231 2/24/2005 7.75 8.5 7.25 5.25
9232 9/13/2005 7.25 9.25 8.5 7.75
9233 4/9/2005 8 9.25 8.25 5.25
9234 10/29/2005 6.75 7 6 3.5
9235 1/1/2005 8 7.25 9 5
9236 8/28/2005 7.25 8.25 8 6
9237 4/9/2005 6.75 7.5 2.25 3.5
9238 7/29/2005 6.5 9 7.75 6
9239 5/10/2005 7.75 8 8 6
9240 9/19/2005 6.75 5.25 5.75 V
9241 7/16/2005 7 8.5 8.75 5.75
9242 3/25/2005 7.5 6.5 8.75 4
90000 7/28/2005 8 9.25 8.25 5
90001 5/4/2005 8.25 9.25 9.5 1.75
90002 7/10/2005 7.75 9.75 10 8
90003 7/17/2005 7.5 9.75 9 6.5
90004 5/9/2005 8 9.75 8 2
90005 2/28/2005 7.25 9.25 7 5
90006 2/1/2005 8 8.75 8.75 3
90007 11/4/2005 6.75 7.5 7.5 4
90008 10/13/2005 8.75 8.5 8 3.5
90009 10/12/2005 7.75 9.75 8.5 3.25
90010 1/27/2005 7.25 7.75 7 3.25
90011 5/1/2005 7.5 9.25 6.5 4.25
90012 12/18/2005 8 9 7.25 2.25
90013 9/22/2005 6.75 9.5 6.25 4.75
90014 10/7/2005 8 8.5 8 3
90015 1/16/2005 6.75 8.5 6.5 V
90016 12/14/2005 7 9.25 8.25 4.5
90017 9/4/2005 7 8.75 8.5 3.5
90018 3/31/2005 7.5 8.5 7 1.25
90019 4/27/2005 7 9.5 9.25 5.25
90020 3/26/2005 8 8.75 7.75 V
90021 9/23/2005 7.75 9.5 9.25 3.75
90022 4/28/2005 8.25 8.75 8 2.75
90023 8/5/2005 8.25 9.75 9.25 7.25
90024 11/28/2005 8.25 9.25 8.5 4
90025 1/24/2005 7.5 9.25 9.25 4.25
90026 7/22/2005 6.75 9 7 4
90027 10/13/2005 6.5 9 8.25 4
90028 10/3/2005 7.5 9.25 8.75 3.5
90029 2/5/2005 7.25 9.25 8.75 5
90030 2/17/2005 6.75 8.5 8.25 3.75
90031 2/28/2005 7.5 9 9.75 5
90032 3/1/2005 7.25 9 8.75 3
90033 10/7/2005 6.75 8.75 7.25 3.75
90034 12/3/2005 5.5 7.75 5.75 V
90035 9/22/2005 5.25 5.5 5.75 1
90036 1/5/2005 7.5 8.75 7.5 4
90037 4/14/2005 7.25 7.5 7 3
90038 2/13/2005 7.25 8 7.5 2.75
90039 12/10/2005 5.25 8.25 7.75 3.75
90040 4/26/2005 6 7.75 4 1.75
90041 3/10/2005 7.25 9.5 8.75 6
90042 8/3/2005 6.25 7.75 8.75 4.75
90043 12/20/2005 7.75 9.5 8.25 3.25
90044 8/24/2005 5.75 9.25 7.25 3.5
90045 9/27/2005 7.5 9.75 9.75 7.75
90046 1/2/2005 8.25 9.75 8.75 6
90047 12/28/2005 7.75 8.75 8.75 3.25
90048 6/29/2005 7.5 9.25 6 3.5
90049 1/15/2005 6.25 7.75 6.25 3.25
90050 12/11/2005 7.25 7.5 6.75 2.75
90051 7/14/2005 7.25 8 6.5 3.25
90052 7/28/2005 7.75 8.25 8 2
90053 9/8/2005 6.5 9 9.25 4.25
90054 11/20/2005 6.25 9 8.25 4.25
90055 9/29/2005 6 9.5 7.75 4.25
90056 7/21/2005 6.75 7.75 7 2.75
90057 8/6/2005 7.75 9.25 8.25 3.75
90058 1/13/2005 7.5 9 7.5 3.75
90059 10/10/2005 7.25 10 8.75 4.5
90060 1/3/2005 7.75 5 5.5 2.25
90061 12/22/2005 7 9.5 8.5 3.25
90062 12/3/2005 7.5 9.5 9 5.75
90063 9/8/2005 7.25 9.5 7.75 4
90064 10/10/2005 6.75 9.5 8.5 3.75
90065 4/30/2005 7 9.25 8.75 3.75
90066 1/26/2005 6.75 7.75 6.75 3.25
90067 10/28/2005 7.75 8.5 8.5 4
90068 6/13/2005 7.5 9 7.5 3.25
90069 2/16/2005 6.75 9 9 4.75
90070 5/22/2005 7.5 9.5 8.75 5.75
90071 8/7/2005 7.5 8.75 8.75 3.5
90072 7/21/2005 7.25 8.25 8.5 6.5
90073 7/4/2005 7.25 6.5 4.75 1.25
90074 12/24/2005 8 7.5 7.75 2.5
90075 1/20/2005 7.25 9.75 8 2.75
90076 7/2/2005 7.25 7.75 9.75 3
90077 7/23/2005 8.25 8.75 7 3
90078 6/18/2005 7 7 7.5 3.75
90079 3/28/2005 7.5 10 9 7.5
90080 1/20/2005 8 9.5 9.5 7.25
90081 11/13/2005 6 8.5 7 5
90082 12/2/2005 6.25 7.5 5.25 3
90083 3/7/2005 7 8.5 7 5
90084 12/8/2005 6.75 9 8.5 3.5
90085 11/21/2005 6.25 9.5 8.5 3
90086 10/10/2005 6.5 9 8.25 3.25
90087 2/16/2005 7.75 8 5 2
90088 3/31/2005 7.5 7.75 6.25 2.75
90089 1/15/2005 7 9.75 6.75 6
90090 7/30/2005 8.25 9.5 9.5 6
90091 2/16/2005 6.75 8.75 7.5 1.75
90092 10/30/2005 7.75 8 6 1.5
90093 2/1/2005 7.5 9.25 7.25 3.25
90094 11/26/2005 7 8.25 6.5 2.25
90095 7/31/2005 8.25 9.5 8.75 3.5
90096 3/14/2005 8.5 8.25 7.25 2.25
90097 11/18/2005 8.25 9.75 6 3.75
90098 2/20/2005 6.25 9.25 8.25 V
90099 12/13/2005 8.5 9.25 7.75 2.75
90100 9/25/2005 6.75 8.75 9.25 5.75
90101 12/21/2005 7 7.25 6.75 V
90102 1/25/2005 7.5 6 7.5 V
90103 11/8/2005 8 10 7.5 3.75
90104 3/31/2005 8.25 9.5 9.5 3.5
90105 8/9/2005 7.75 9.25 8.5 5.25
90106 10/3/2005 8 9.5 9.5 5.75
90107 7/24/2005 6 7.75 7.5 3.25
90108 5/13/2005 7 8.5 7.25 V
90109 10/25/2005 7.25 9.25 7 6
90110 11/14/2005 7.5 8.5 10 4.25
90111 5/25/2005 6.25 8.5 8.75 2.5
90112 4/26/2005 6.5 6.75 8 3.25
90113 6/6/2005 6 7.75 5.75 1.75
90114 4/20/2005 7.5 8 7.25 2
90115 8/7/2005 6.5 8 9 4
90116 5/31/2005 7.25 9.75 8 6
90117 8/11/2005 7.25 9.75 8.5 5
90118 12/11/2004 6.5 8.75 4.75 2
90119 11/10/2005 7.5 8.5 8.75 3.25
90120 7/8/2005 5.75 10 8.75 6
90121 3/13/2005 7.5 8.75 7.25 4.25
90122 1/6/2005 6.5 9.75 9 7.25
90123 6/22/2005 7.25 9.25 8.75 2
90124 11/18/2005 7.25 9.25 8.25 3.5
90125 5/13/2005 5.25 8.25 7.75 2.5
90126 9/14/2005 7.25 9.5 4.75 3.5
90127 6/22/2005 7.25 9 10 2.75
90128 11/25/2005 6.5 8.5 5.75 2
90129 5/28/2005 6.25 8 8.5 4.75
90130 8/28/2005 7.75 7.25 5.75 2.5
90131 1/7/2005 7.75 8.5 7.75 2.25
90132 1/13/2005 8 7.25 6 1.25
90133 10/22/2005 7.25 9.5 6.5 4.25
90134 12/14/2005 7.75 9.5 8.5 6
90135 3/26/2005 8.25 9.5 8.5 5.75
90136 12/1/2005 8 8.5 7.75 3
90137 4/2/2005 8 10 8.25 5.25
90138 9/4/2005 7 9.25 6.75 4.25
90139 1/4/2005 7.5 9 9 4.25
90140 7/30/2005 8 9.5 10 8.25
90141 10/1/2005 8 9.25 8 3.25
90142 12/22/2005 8 9.75 9 5.75
90143 9/13/2005 8.25 9.5 9 6.25
90144 10/7/2005 8.25 9.75 8.75 6.5
90145 10/24/2005 7.75 9 8.75 4.75
90146 9/19/2005 7.75 8.5 8.25 2.25
90147 3/27/2005 7 9.75 9 4.25
90148 2/22/2005 7.25 7.75 5.25 V
90149 2/23/2005 7.75 8.75 7.75 3.5
90150 3/13/2005 7.25 9.75 8.5 6
90151 12/27/2005 7.75 9.25 8.5 4
90152 7/24/2005 8.25 10 10 5.75
90153 7/13/2005 8 9.75 9.75 4.5
90154 1/3/2005 7.5 10 8 6
90155 7/20/2005 8 8.75 8.5 3.5
90156 9/22/2005 7 7.5 7 1.5
90157 11/4/2005 8 7.5 4.5 2.75
90158 7/8/2005 6 8.25 9.25 3.25
90159 10/20/2005 8 9.25 8 5
90160 3/15/2005 7.25 8.75 9 3.25
90161 11/27/2005 5 9.25 8 3.75
90162 8/26/2003 7.5 9 6.5 5
90163 12/15/2005 7 7 9.75 2.25
90164 8/7/2005 8 8.25 9 4
90165 4/20/2005 8 7.75 8.75 2.5
90166 7/19/2005 6.75 7.75 8.25 2.25
90167 2/9/2005 7 8 5.75 3
90168 2/22/2005 6.5 9.25 7 5
90169 6/1/2005 7.5 9.25 7.75 7
90170 12/23/2005 6 8.25 7.75 2
90171 11/7/2005 6.5 7.75 7.25 4
90172 4/10/2005 8 9.5 9.5 6.25
90173 10/4/2005 7.5 10 10 6
90174 6/27/2005 5.5 8.75 6.25 2.5
90175 7/18/2005 7.5 9.5 8.5 4.25
90176 12/27/2005 8.5 9.5 10 7.75
90177 11/17/2005 7.5 9.5 8.5 4.75
90178 8/21/2005 7.5 8.75 8.25 2.5
90179 11/30/2005 7 8.5 8.25 1.75
90180 3/29/2005 6.25 9 8.75 4.75
90181 11/14/2005 7.75 9.25 8 3.75
90182 6/2/2005 8.25 9.75 10 5.25
90183 12/26/2005 7.5 8.75 9 3.75
90184 10/6/2003 7.25 8.25 7.5 V
90185 3/6/2005 6.25 9.5 7.25 5.5
90186 6/28/2005 7 9.5 9 4
90187 1/29/2005 7 9.5 8.5 5.75
90188 2/28/2005 8.25 9.25 8.75 4.75
90189 12/23/2005 7 8.5 8 1.75
90190 7/25/2005 6 8.5 5.75 1.5
90191 4/30/2005 8 9.5 8.75 5.5
90192 12/20/2005 7 8.25 7.75 3
90193 4/9/2005 7.25 9.25 8.25 6.75
90194 1/20/2005 7 9.5 8.5 5
90195 7/6/2005 7.5 8.5 9.25 3.75
90196 4/29/2005 7.25 7.75 8.75 2.25
90197 10/21/2005 5 8.75 7.5 6
90198 11/28/2005 8.75 9 9 3.25
90199 6/13/2005 7.5 9.25 8.75 2.5
90200 4/20/2005 7 9.25 8.25 4.5
90201 10/4/2005 7.25 9.75 10 6.25
90202 11/29/2005 7 8.75 8 3
90203 9/13/2005 8.75 8.75 9 3.75
90204 10/15/2005 7.25 7.5 8.25 2
90205 1/10/2005 7.5 9.75 9 6.5
90206 5/24/2005 6 9.25 7.75 5.25
90207 2/1/2005 7.25 8.75 9 5.75
90208 11/2/2005 7.5 8.25 8 3.25
90209 11/11/2005 6.5 9.5 9.5 6.5
90210 11/27/2005 7 8.25 8.5 3.75
90211 7/3/2005 7.75 8.25 8.5 3.25
90212 8/19/2005 7 9.5 5.5 6
90213 8/15/2005 8 9 7.5 3
90214 4/20/2005 8 8.75 8 5.5
90215 3/4/2005 7.75 9.25 8 3.5
90216 3/18/2005 7.5 9.25 8.5 4
90217 8/7/2005 6.25 9.25 8.75 4.25
90218 6/13/2005 6.25 8.5 9 4
90219 10/12/2005 7.75 7.5 7.5 3.5
90220 10/24/2005 5.75 7.75 8 3.25
90221 4/23/2005 7.5 9.5 8.75 2
90222 4/3/2005 7.75 9.75 8 7.25
90223 4/25/2005 7 9 5.75 V
90224 1/11/2005 7.75 8.5 9 2.75
90225 3/17/2005 6.25 7.75 9.5 1.75
90226 12/14/2005 7 8 5.75 V
90227 2/7/2005 7 8.25 9 1.75
90228 1/15/2005 7 9.25 9 5
90229 9/25/2005 7.25 7.75 7 1.5
90230 6/27/2005 8.5 9.25 8.5 2.75
90231 2/21/2005 6.75 9.25 8.5 3.5
90232 2/4/2005 6.25 8.5 5 5.25
90233 1/31/2005 6.5 9.5 9 2.25
90234 12/15/2005 8.75 9.5 9.5 6.25
90235 7/22/2005 7 9 8.25 3.5
90236 5/15/2005 6.25 7 7.75 1.75
90237 3/13/2005 6.75 8.5 6.75 3
90238 9/2/2005 7.5 8.75 8.5 2.25
90239 10/27/2005 7.75 8.25 7.5 3.25
90240 10/5/2005 V V V V
90241 12/12/2005 6.25 9.25 6.5 V
90242 10/28/2005 7.5 8.5 8.5 1.5
90243 2/16/2005 7 9.25 8.25 5.25
90244 9/17/2005 9 8 7.25 3.25
90245 4/11/2005 8.25 7.25 6.25 2.5
90246 4/27/2005 7.25 8.5 7 4
90247 7/13/2005 8.5 8 9.5 2.5
90248 7/29/2005 8.25 8 7 2.5
90249 3/1/2005 8.25 9.75 7 6
90250 3/26/2005 6.5 8.25 6.75 2.25
90251 4/23/2005 6.25 7 7.25 3.5
90252 1/6/2005 7.75 8.75 7.5 2.75
90253 11/27/2005 8.25 9 10 6.5
90254 8/17/2005 8.25 9.5 8.5 3.5
90255 4/28/2005 7.75 7 5.5 2
90256 11/11/2005 6.5 6.25 7 3
90257 4/2/2005 8.25 9 8.75 3
90258 12/24/2005 5.5 6.75 7.75 1
90259 3/2/2005 5.75 5.25 3.25 1
90260 4/28/2005 8 9 8 3
90261 7/12/2005 7.5 9.25 9 5
90262 7/2/2005 8 8.75 6.25 4.75
90263 11/8/2005 7 9.25 8 2.25
90264 9/9/2005 7.75 9.25 9.25 5.5
90265 3/27/2005 7.5 8.75 9 2.25
90266 5/2/2005 6.5 7 7 3.5
90267 1/11/2005 8 9 9.5 6
90268 6/12/2005 8.5 9.75 8.25 3.75
90269 9/18/2005 6.25 8.5 7.25 3.5
90270 11/1/2005 6.5 8.25 6.75 4.75
90271 3/6/2005 7.5 9.25 8.25 2.75
90272 5/20/2005 8.25 9.5 8.5 3
90273 10/17/2005 6.75 8.75 5.25 6.5
90274 3/13/2005 8.25 9.5 9.5 4.25
90275 6/7/2005 6.75 9 8 3
90276 2/25/2005 6.75 8.25 8.75 3.25
90277 8/11/2005 7.75 8.25 5.5 2.75
90278 1/12/2005 7.5 8.25 9 4.5
90279 3/10/2005 7.5 7.5 8 2.5
90280 10/17/2005 7.75 8.75 8.75 3.25
90281 12/27/2005 6.75 8.75 9 5
90282 4/29/2005 6.5 8.25 8.5 4.5
90283 12/24/2005 7.75 9 7.25 2.5
90284 4/14/2005 7.25 7.75 8.25 2.5
90285 1/4/2005 8 8.75 6.5 3
90286 11/10/2005 8 9.25 8.75 3.75
90287 7/23/2005 6.5 10 9 6.75
90288 9/23/2005 6.25 9.25 8 5.75
90289 5/10/2005 7.25 8.75 8.75 2.25
90290 2/2/2005 8 8.25 9.5 2.5
90291 7/12/2005 6.5 8.5 7 V
90292 5/6/2005 7.25 8.75 9 5.75
90293 10/1/2005 6.75 9.25 6.75 V
90294 7/5/2005 6.5 9.5 8.5 5
90295 4/4/2005 5.25 9.5 8.5 V
90296 7/29/2005 6.25 9.75 6 5.25
90297 4/26/2005 7.5 9.5 8.25 7.5
90298 3/11/2005 7.5 9.5 9.25 7
90299 11/7/2005 7 9.25 9.5 5.5
90300 8/9/2005 7.75 8.5 6.25 2.75
90301 5/7/2005 8 7.5 8.5 2.5
90302 5/8/2005 7.5 9.25 9 3
90303 7/18/2005 3.5 8.5 6.5 V
90304 2/22/2005 7.75 9.5 9 5.5
90305 11/4/2005 7.25 9 8.75 3
90306 9/19/2005 6.75 9 8 2.5
90307 7/25/2005 7.75 7.5 8 2.5
90308 7/26/2005 7 8.75 8 2.75
90309 8/30/2005 5.75 8.25 7.5 4.5
90310 1/18/2005 7.25 9.5 8.25 4.5
90311 7/3/2005 7.5 9.25 8 2.75
90312 6/14/2005 8 9 6.75 3
90313 1/25/2005 8 9 8 2.75
90314 3/29/2005 8.5 8.75 8 4.5
90315 3/7/2005 7.75 8.75 8 3.25
90316 6/29/2005 8.75 9.5 9.5 8.25
90317 1/21/2005 6.25 8.5 7.5 4.75
90318 8/28/2005 6.75 8 6.75 2.25
90319 7/27/2005 8.75 9.75 8.5 4.75
90320 4/24/2005 8.25 7.5 7.25 2.75
90321 7/15/2005 8.25 8.5 6.75 2.25
90322 9/8/2005 8 9.25 8.5 4.75
90323 7/30/2005 7.25 9 8 4.25
90324 10/24/2005 7.5 6.75 7.75 2.5
90325 4/21/2005 6 9 8.5 3.5
90326 10/12/2005 5.75 8.5 8 3.25
90327 9/8/2005 7.25 9.25 8.5 5.25
90328 6/26/2005 6.5 6 7.5 1.75
90329 11/6/2005 8 9 8.25 5
90330 9/25/2005 7.75 9.5 9.25 5.5
90331 2/28/2005 7.75 9.75 8.75 3.5
90332 7/23/2005 6.25 9.25 9.25 2.5
90333 2/10/2005 7.25 8.25 7.5 6.25
90334 9/11/2005 6.5 8.75 6.75 2.75
90335 5/20/2005 7.5 9.5 8.75 3.25
90336 12/9/2005 6.5 8.75 7.75 2.5
90337 5/30/2005 7 8.25 6.5 2.5
90338 9/23/2005 8.5 9.75 8.25 4
90339 5/5/2005 8.25 9.25 8.75 5.25
90340 10/1/2005 7.5 8.5 6.75 V
90341 10/7/2005 8.25 7.75 5.25 2
90342 9/23/2005 8 9.75 8.75 5.75
90343 1/19/2005 8.5 9.25 9 1.75
90344 1/14/2005 7.25 8.5 8.75 2.5
90345 12/19/2005 6.25 7.25 6.5 2
90346 2/17/2005 6.5 8.25 7.5 3.5
90347 8/25/2005 8 9 8 2.75
90348 10/11/2005 7.25 8.25 7.5 1.5
90349 5/23/2005 8.5 9.5 9.25 7
90350 2/16/2005 7.75 7.75 6.75 1.75
90351 9/3/2005 7.5 9.25 8.75 3.25
90352 3/24/2005 8 9.5 9.25 4.5
90353 9/13/2005 8 7.5 5.75 2
90354 6/12/2005 8.25 9.25 9 3.5
90355 9/28/2005 6.25 9 7.5 4.25
90356 7/4/2005 7.5 9.25 7.25 2
90357 8/5/2005 8 9.5 8.75 6.75
90358 4/11/2005 7.75 5.25 6 1.25
90359 3/11/2005 8.25 9.25 8.75 3.25
90360 2/26/2005 8.25 9 8.5 4
90361 12/14/2005 6.5 8 8.25 2.25
90362 9/7/2005 6.25 9 7 4.25
90363 5/23/2005 8.5 9 9.25 6
90364 4/6/2005 7.5 9.5 8.25 5.5
90365 9/18/2005 6.75 8.5 6.25 4.5
90366 10/27/2005 7 10 9.25 6.75
90367 7/30/2005 6.5 8.5 7.25 V
90368 12/9/2005 6.75 8.25 7.25 2.25
90369 2/2/2005 7.25 9.5 7.25 6
90370 7/1/2005 8.75 9.5 7 3.75
90371 4/3/2005 7 7.25 6.5 1.75
90372 3/31/2005 8.5 9.75 9 6.25
90373 11/10/2005 6.25 9.25 9 3.5
90374 4/25/2005 7.5 8.25 6.5 2.5
90375 7/25/2005 7.75 9 9.25 3.75
90376 10/17/2005 7.5 9.25 8.25 5.25
90377 3/28/2005 7.75 9.25 8 3.5
90378 12/20/2005 8.25 9.25 8.75 3.75
90379 2/23/2005 7.25 8.75 7.25 2.25
90380 6/27/2005 7.75 9.25 7.5 2.25
90381 8/25/2005 8 10 9 5
90382 8/15/2005 7.75 9.25 6.5 3
90383 3/12/2005 8.25 9 8.75 2.5
90384 12/4/2005 7.5 8.75 7.75 2.5
90385 3/29/2005 8 8.5 7.5 4.75
90386 8/8/2005 8 9.75 8.25 3.75
90387 1/10/2005 7.25 9 7.5 V
90388 1/26/2005 7.5 8.75 8 6
90389 2/3/2005 7 7.75 8.75 2.5
90390 9/15/2005 8 8 9.5 4.25
90391 7/6/2005 7.25 9.75 9 6.75
90392 12/21/2005 7.75 10 9.5 5
90393 1/31/2005 7 7 5.75 V
90394 12/8/2005 6.75 9 9 6
90395 7/26/2005 7.5 9 7.75 2.5
90396 6/13/2005 7.25 9.5 9 6.5
90397 1/16/2005 7 8.75 7.25 1.75
90398 11/27/2005 7.5 9.75 10 7.25
90399 3/24/2005 5.75 9.5 7.5 4.25
90400 11/12/2005 6.75 9.5 7.25 5.75
90401 6/17/2005 6.25 9 8.25 4
90402 3/8/2005 7.5 8 7 3.25
90403 11/9/2005 7.25 9 9 5.5
90404 1/21/2005 7.25 9.5 9 5
90405 3/29/2005 6.5 9 7.5 4.5
90406 7/11/2005 5.5 8.75 9.5 5
90407 2/6/2005 7.25 9.5 9 4.5
90408 11/8/2005 7.5 9.25 9.25 3.5
90409 9/5/2005 8.25 9 7.5 5
90410 2/18/2005 7.5 8.75 9.75 3
90411 5/27/2005 7.5 9 8.5 2.75
90412 11/3/2005 7.5 9.5 9 5.25
90413 1/1/2005 5.75 8.75 9 6
90414 8/2/2005 8 9.5 9.5 5.5
90415 4/26/2005 8.75 10 10 5.5
90416 12/19/2005 7.5 9.25 7.25 3.5
90417 1/17/2005 8.5 10 9.75 5.5
90418 12/25/2005 7 7.75 7.25 3.5
90419 7/2/2005 7 9.25 8.5 6
90420 11/24/2005 7.5 9.25 4.25 3
90421 1/28/2005 8.5 9.25 9.75 6
90422 5/24/2005 7 9 8.5 4.25
90423 6/18/2005 6.75 7.5 8.25 1.25
90424 8/10/2005 7.25 9.5 9.25 3.75
90425 8/31/2005 7 8.75 8.5 4.75
90426 2/7/2005 7.25 9.5 9.25 5.25
90427 12/22/2005 8 8.75 7.75 3
90428 6/27/2005 7 7.75 8.5 2
90429 12/2/2005 7.5 8.75 7.75 4
90430 1/12/2005 8 9.25 6.75 4.5
90431 1/2/2005 7 9.75 8.25 2
90432 12/30/2005 7.5 9.75 9 3.25
90433 8/2/2005 8.25 9.25 9 5
90434 5/30/2005 5.75 8.25 6.5 4.25
90435 1/17/2005 5.75 8.5 7.75 2.25
90436 11/1/2005 5 9.5 8 5.75
90437 12/2/2005 6.75 9 8.75 5
90438 10/12/2005 7.5 9 7.25 3.25
90439 9/5/2005 8.5 9.75 9.5 6.5
90440 1/28/2005 7.5 8.75 5.25 3
90441 11/24/2005 7.75 9.25 8.5 5.75
90442 6/5/2005 7.25 9.5 9.75 6
90443 7/12/2005 8 9.25 10 3.25
90444 8/11/2005 V V V V
90445 7/25/2005 6.75 9.25 9 6
90446 3/9/2005 7.75 9.75 10 6.25
90447 9/5/2005 6 9.75 7.5 5.25
90448 12/22/2005 7 9.25 8.25 5.25
90449 2/23/2005 8.25 9.5 8.5 4.25
90450 11/9/2005 8 8.25 9.5 3.75
90451 2/21/2005 7.5 9.25 7.5 4.75
90452 11/8/2005 7.75 9.5 9.5 5.75
90453 11/4/2005 5.25 7.25 6 2.75
90454 7/3/2005 7.5 8 7.75 2.25
90455 2/3/2005 8.5 10 10 6.25
90456 3/10/2005 8.25 8.25 8.75 1.75
90457 3/11/2005 7.75 8.25 8.5 1.75
90458 9/22/2005 7.5 9.25 7.5 2.25
90459 2/5/2005 8.25 9.25 8.25 5.25
90460 10/16/2005 7.75 9.5 8.5 6.5
90461 1/9/2005 8.25 9.25 7.75 4
90462 4/20/2005 7.5 9.75 9 4
90463 10/9/2005 7.75 7.75 3.5 2
90464 5/12/2005 7.75 9.75 9.5 6
90465 9/21/2005 6.25 8.5 3.25 1.75
90466 4/5/2005 7 9 8.5 3.25
90467 9/30/2005 8 8.5 7.25 2.25
90468 11/20/2005 7.75 9 8.5 1.5
90469 2/18/2005 7.25 9.5 8.25 6.25
90470 11/17/2005 7 9 8 5.25
90471 12/3/2005 6.5 8 8 1.75
90472 5/28/2005 8.5 9.5 9.75 5.5
90473 7/7/2005 6.25 9 6.75 2.75
90474 1/20/2005 6 9 6.75 1.75
90475 11/1/2005 8 10 10 8.25
90476 3/26/2005 7.5 9 8.25 3.5
90477 9/14/2005 7.75 8.75 9.5 5.25
90478 1/1/2005 7.25 8.5 7.25 3
90479 4/7/2005 6.75 10 6.5 5.25
90480 2/28/2005 6.5 8.5 9 3.25
90481 11/26/2005 7 8.25 6.5 3
90482 5/26/2005 6.75 9 8 4.25
90483 9/25/2005 5 8.75 9 5.5
90484 5/18/2005 6.5 8.75 8.5 2.75
90485 4/19/2005 5 9.5 4 V
90486 2/28/2005 7 8.5 7 3.25
90487 4/13/2005 8 9 8 5.5
90488 4/3/2005 5.25 7.75 8 1.25
90489 3/14/2005 6.75 9.5 7.75 2.25
90490 4/9/2005 7.5 9.25 8 5
90491 7/27/2005 7.75 9.75 8.75 6
90492 11/3/2005 8 9 8.5 3.5
90493 5/16/2005 5.5 8 7 V
90494 1/18/2005 8 10 8.75 4
90495 6/29/2005 7.25 9 5.5 V
90496 8/26/2005 6.75 8.75 9.5 7.5
90497 10/16/2005 6.25 9.5 8.5 5.75
90498 8/17/2005 7 8.5 7.5 2.75
90499 7/18/2005 8.25 7.25 8.25 2.25
90500 3/3/2005 5.75 9.75 8 5.25
90501 11/17/2005 7.5 9.75 8.75 6
90502 3/21/2005 7.5 9.25 8.25 7.5
90503 3/8/2005 8 9.25 9.75 6.5
90504 8/18/2005 7 9.25 8.25 3.5
90505 7/28/2005 6.5 9.75 7.75 6.5
90506 3/28/2005 6.25 8.25 8.5 V
90507 5/30/2005 7.25 7.75 7 4
90508 6/6/2005 7.5 9.75 9 7.25
90509 7/18/2005 5.5 9.25 8.5 5.75
90510 4/29/2005 8 9.75 8.25 6
90511 4/26/2005 8 9.25 9 5.25
90512 4/29/2005 7 8 6.5 1.5
90513 5/18/2005 7.5 9.75 8 7.75
90514 3/6/2005 5.5 9 8.75 6.5
90515 3/24/2005 7 8.5 8.75 4.75
90516 3/13/2005 6.75 9 7.5 2
90517 10/8/2005 7.5 9.75 9 3.25
90518 7/13/2005 7.75 9 8.5 4
90519 6/6/2005 7.25 9 5.25 V
90520 11/3/2005 7.25 8 8 2.25
90521 10/28/2005 7.75 9 8 3.5
90522 1/27/2005 6.5 8.25 6.5 1
90523 2/18/2005 8 8.75 8 2.75
90524 1/12/2005 7.5 7.75 6.5 1.75
90525 1/15/2005 5.75 8.5 6.5 5.25
90526 4/15/2005 7 9 7.5 3.25
90527 3/11/2005 7.5 9.5 8.25 5.25
90528 7/1/2005 6.5 7.25 7.75 1.5
90529 9/13/2005 7.25 8.25 8.25 2.25
90530 8/28/2005 8.25 9.75 10 7.25
90531 4/28/2005 8.5 7.75 8.5 3.25
90532 5/19/2005 8.5 9.75 10 7.25
90533 4/11/2005 7.5 9.75 6.5 3.5
90534 9/1/2005 7 9.5 8.5 6.5
90535 2/12/2005 7 9 8.25 4.5
90536 10/29/2005 7.25 8.75 8.25 2.75
90537 4/6/2005 7 8.75 6.25 5.5
90538 7/20/2005 7 8.5 7.5 2.5
90539 8/8/2005 6.75 8.75 9.75 3.5
90540 12/18/2005 7.5 10 9.5 6.75
90541 10/23/2005 6 8.25 8 5
90542 9/28/2004 7.5 9 4.5 2
90543 5/17/2005 6 7.75 5.5 2.75
90544 4/24/2005 7.25 8 7.75 2.5
90545 12/16/2005 7.5 9.5 8.5 7.25
90546 4/22/2005 8 7.5 8 2.25
90547 10/19/2005 8.75 8.5 8.75 4
90548 8/19/2005 8.5 9.75 8.25 6.25
90549 4/21/2005 7.5 7.75 8.75 1.5
90550 7/12/2005 8.25 9.25 8.75 4.25
90551 8/28/2005 8 9.25 9.25 6.5
90552 10/28/2005 7.75 8.5 9 2.75
90553 9/14/2005 7.75 9.5 8.25 3
90554 4/16/2005 7.75 9 8.25 4
90555 5/28/2005 7 8 3.5 2.25
90556 9/10/2005 7.75 7.75 7 3.5
90557 4/26/2005 7.5 9.75 8.25 4.5
90558 3/13/2005 7.25 8 5 2.75
90559 2/23/2005 7.5 7.75 7.25 2.75
90560 10/31/2005 8 9 8.75 1.5
90561 9/30/2005 7.25 9 7.5 2.5
90562 10/26/2005 8.25 9.75 8.25 5.75
90563 10/31/2005 6.5 9.75 8.5 5
90564 3/30/2005 8 9 8.25 3
90565 4/20/2005 7.25 9 7.5 3.75
90566 1/1/2005 7.25 9.5 7.5 3.5
90567 7/12/2005 7.5 8.25 7.5 2.75
90568 9/26/2005 7.25 9.25 8.25 4.5
90569 9/16/2005 6.75 9 6.25 3
90570 11/7/2005 7.25 8.25 6.25 2.75
90571 10/5/2005 5.75 8.75 8.25 4
90572 1/21/2005 7.25 9.25 8.25 5.5
90573 11/15/2005 6.5 9.5 9.75 2.5
90574 4/2/2005 7.25 8.75 8.5 5
90575 9/4/2005 7 8 6.5 1
90576 8/2/2005 7.5 8.75 7.5 2.75
90577 8/10/2005 7 8.75 7.5 1.75
90578 6/15/2005 8.25 9.25 8 5.25
90579 4/18/2005 7.5 9.25 8 4.5
90580 12/24/2005 6.5 9.5 8.75 3
90581 12/25/2005 7 8.25 6.75 4
90582 4/24/2005 7.5 8.75 9.5 3.5
90583 8/24/2005 6.75 9.25 7.75 4.25
90584 4/13/2005 7.75 9.5 7.75 6.5
90585 3/6/2005 6.5 9.75 9 6.25
90586 8/20/2005 7.75 8 7 3
90587 7/3/2005 8.5 9.5 9.75 6.75
90588 7/8/2005 6.5 9.25 9 5
90589 12/24/2005 7.5 9.25 5.5 3
90590 11/10/2005 6 9.25 7.75 5
90591 9/5/2005 6.75 8.75 8 5
90592 3/10/2005 6.75 9.5 8.5 2.75
90593 7/25/2005 6.5 9 4.5 V
90594 12/25/2005 7.25 9.25 8 3.75
90595 1/28/2005 7 9.25 8.5 4.5
90596 1/28/2005 7.25 8.5 8.5 4.5
90597 8/24/2005 7.75 9.5 8.75 1
90598 7/8/2005 7.75 8 6.5 2.5
90599 5/26/2005 5.75 9 6.5 3.75
90600 8/14/2005 8 9.25 7 3
90601 4/27/2005 7.25 9.25 7.5 5.25
90602 3/2/2005 7.5 8.75 7.5 1.75
90603 7/3/2005 8.25 10 8 5.5
90604 10/25/2005 7.25 9.5 7.75 6.5
90605 10/26/2005 8 9 8.5 5
90606 4/7/2005 8.25 9.25 8.5 2.5
90607 3/10/2005 8 7.75 8 2
90608 1/28/2005 7 8 8.5 V
90609 10/6/2005 6.25 8.5 6.75 3.25
90610 11/13/2005 6.5 7.75 6.5 2.5
90611 3/29/2005 7.75 9 8.75 2.25
90612 1/7/2005 8.75 9.25 9 5.5
90613 1/8/2005 7 6.5 6.25 0.75
90614 4/15/2005 6.75 8.5 8.75 3
90615 12/11/2005 7.75 8.5 6.25 2.5
90616 12/30/2005 8 9 8.25 4
90617 8/6/2005 8.5 10 8.75 6
90618 9/3/2005 7.5 8 6.5 2.5
90619 9/9/2005 6.75 8.75 7.75 3
90620 4/7/2005 7.25 8 7.5 3.75
90621 3/26/2005 7.25 9.25 7.5 3
90622 11/4/2005 7.25 9.25 6 2.25
90623 6/11/2005 5.5 7.75 8.75 4.5
90624 11/2/2005 7.25 8.5 8.5 4.25
90625 9/21/2005 6.25 9.5 7.75 V
90626 7/13/2005 6.25 9.25 8.25 V
90627 7/12/2005 8.75 9.5 7.5 5.5
90628 9/17/2005 7.75 9.25 9.75 4.5
90629 4/15/2005 7.25 9.25 8.5 5.5
90630 10/11/2005 7.75 9.25 9.25 3
90631 3/2/2005 7.5 9.25 8.5 6.75
90632 5/17/2005 7 8.25 7.75 2.5
90633 6/23/2005 7.5 9.5 8.25 5.75
90634 6/22/2005 7 9.25 8.25 7.25
90635 7/4/2005 6.75 7 8 V
90636 8/31/2005 7 9 9.25 1.5
90637 6/27/2005 8 8.75 7.5 2.75
90638 8/30/2005 6.25 8.75 8.5 2
90639 4/17/2005 7.5 9.75 10 5.25
90640 4/8/2005 7 9.25 10 2
90641 3/16/2005 6.5 7 7.75 2.25
90642 1/16/2005 6.75 8.5 7.5 4.75
90643 11/23/2005 8.25 9.25 9 7.5
90644 12/10/2005 6.75 9.5 9 4.75
90645 2/4/2005 7.75 7.5 6.5 2.25
90646 8/28/2005 V V V V
90647 6/1/2005 7 9.5 8.5 5.75
90648 10/25/2005 7 9 9 4.75
90649 5/10/2005 5.75 8.75 8.25 5.75
90650 11/30/2005 7.5 9 7.5 3.75
90651 4/18/2005 7.25 6.25 9.25 2.25
90652 4/28/2005 7.5 7 7 1.25
90653 10/30/2005 7.75 9 8 3.25
90654 12/18/2004 8.5 9.25 9.5 4.5
90655 3/16/2005 8.25 9.25 8 2.25
90656 7/24/2005 7 10 8 3.25
90657 2/24/2005 7.5 8.5 7 3
90658 10/25/2005 7.25 8.75 3.5 2.25
90659 8/5/2005 7.25 8.25 5.5 3.5
90660 3/17/2005 6.75 9 8.75 1.75
90661 5/3/2005 7 9.25 7 4
90662 11/13/2005 7.5 9 6.5 4.25
90663 9/11/2005 7.75 8 8.5 1.5
90664 11/9/2005 5.5 8 5.5 3.5
90665 3/16/2005 7.75 9.75 9 4.5
90666 9/7/2005 7 8.5 7.5 4
90667 12/19/2005 7.25 9.25 9.25 6.75
90668 7/1/2005 8.25 8.25 7.75 3.25
90669 3/15/2005 6.75 9.75 9.5 6.75
90670 9/22/2005 5.75 9.75 6.25 6
90671 4/25/2005 7 10 8.5 6.75
90672 2/10/2005 8.75 8.5 8.5 2
90673 12/15/2005 8.5 9 10 4.75
90674 11/15/2005 8.5 8.75 6 3.5
90675 11/10/2005 8.25 7.25 9.5 1.75
90676 1/11/2005 8.25 9.5 7.5 4.75
90677 3/30/2005 8.5 9.25 7.25 6.25
90678 10/25/2005 8 10 10 5.25
90679 1/5/2005 8 9.75 9 6.5
90680 1/28/2005 7.75 9.75 8.5 4.25
90681 9/16/2005 7.75 9.75 8.75 3.75
90682 2/26/2005 8.25 9.75 9 8
90683 6/9/2005 5.25 7.25 6 V
90684 1/23/2005 8.25 9.25 10 5
90685 6/29/2005 7.5 8.5 8.25 2.25
90686 9/15/2005 7.75 9.5 6.5 3.5
90687 10/18/2005 8.75 8.75 7.75 3
90688 2/3/2005 7.75 6.75 5.5 2.25
90689 12/6/2005 7.5 9.5 7 3.75
90690 11/3/2005 8 9.5 7.75 5.75
90691 8/4/2005 8.5 9.25 7.75 4
90692 3/2/2005 8.5 9 9.5 4.25
90693 3/7/2005 7.75 7 8 2.75
90694 7/17/2005 8 7.75 8.5 1.5
90695 6/28/2005 7.75 8.25 7.5 4
90696 12/28/2005 8 9.5 7.75 2.75
90697 7/17/2005 7.5 8.25 8 2.25
90698 4/3/2005 6.75 9 7 1.75
90699 1/10/2005 8.25 9 6.5 5
90700 7/31/2005 7.5 7.5 7.5 4.25
90701 11/28/2005 8.75 9.5 9.75 6.75
90702 6/13/2005 8.5 8.75 9.5 2.75
90703 10/23/2005 7.5 8 7.25 1.75
90704 9/23/2005 8.5 9 8 6
90705 5/30/2005 8 5.5 4.5 1
90706 4/21/2005 8.5 9.25 9 3.75
90707 2/23/2005 7 9.25 7.5 6
90708 4/14/2005 6.75 8 6.25 3
90709 3/18/2005 8.25 9.75 8 4.25
90710 10/27/2005 8 9.25 9.5 3.5
90711 6/1/2005 7 9.75 7.25 4
90712 2/24/2005 7.5 6 9 2
90713 11/23/2005 7.5 9 8.25 4.5
90714 11/1/2005 8 7.25 8.25 2.25
90715 2/2/2005 7.5 8.5 8.25 3.75
90716 5/12/2005 8 9 9 3.25
90717 10/22/2005 8 8.5 7.5 4.5
90718 2/15/2005 8 9.5 8.5 5.5
90719 1/22/2005 7.5 9.5 8 7
90720 11/17/2005 7.5 9.75 9.5 6.25
90721 2/17/2005 8.75 10 8.5 7.25
90722 10/3/2005 8.5 9.25 6.25 4.5
90723 7/21/2005 7.5 8.5 7.75 3.25
90724 3/20/2005 8 9.5 9 4
90725 6/28/2005 7.75 8.75 9 3.5
90726 2/4/2005 7.75 9 10 3.25
90727 9/21/2005 8.25 9.5 8.5 6.25
90728 2/24/2005 8 8.75 7 4.25
90729 4/8/2005 7 9.25 7.5 6.25
90730 9/26/2005 7.75 9 8 5
90731 12/30/2005 7.75 9.25 8.5 2.75
90732 8/23/2005 7.5 9.75 7.5 3.25
90733 6/25/2005 7.5 9.75 7.25 6.25
90734 8/24/2005 7.5 9.5 8.75 2.75
90735 9/27/2005 8 9.75 9 5.5
90736 5/10/2005 7.25 8.5 7 1.75
90737 6/14/2005 7.5 8.75 7.75 4.5
90738 9/7/2005 6.25 7 6.75 1.5
90739 6/1/2005 7.75 9.25 8.5 6
90740 2/13/2005 7 9.25 9 4
90741 3/28/2005 7.25 7.75 8 3.25
90742 4/1/2005 6.75 9 8.75 7.5
90743 10/14/2005 7 9.75 10 5.5
90744 3/24/2005 5.75 9 6 V
90745 9/29/2005 6 8 8.75 2.75
90746 10/3/2005 5 9.5 8.75 7
90747 6/1/2005 6.75 9.75 8.25 6
90748 12/17/2005 7.25 9.75 8.5 4.5
90749 8/19/2005 8 8.75 7.5 5.5
90750 11/26/2005 8.5 9.5 8.5 4
90751 1/9/2005 8 9.5 9 7
90752 9/26/2005 8.25 8.5 7.75 3.75
90753 7/31/2005 8.25 9.25 8.25 3.25
90754 1/2/2005 7.5 9 6.25 3
90755 10/18/2005 7.5 6.25 6.5 1
90756 2/28/2005 7.75 9.25 8.5 5.5
90757 5/23/2005 7 8.5 5.5 2.75
90758 2/26/2005 6.75 8.5 7 2.25
90759 10/14/2005 7.5 8.75 8.5 3.25
90760 2/20/2005 7.75 9 8.5 2.5
90761 12/5/2005 8.25 9.25 9.5 7.5
90762 2/24/2005 8 9.75 8.25 5.75
90763 8/8/2005 8.5 9.75 6.75 3.5
90764 2/9/2005 8.75 9 9.25 6.75
90765 11/11/2005 7.75 7.75 7.75 2.25
90766 4/19/2005 7 9.5 9.25 6.25
90767 1/7/2005 7.75 9.25 7.75 2.5
90768 1/21/2005 7.5 7 7.75 2.5
90769 6/10/2005 8 8.25 7.25 2
90770 7/27/2005 8.25 9.75 8 5.25
90771 6/26/2005 7.75 9.5 8.5 5.25
90772 5/4/2005 8 9.5 8 6
90773 1/2/2005 8.5 6.25 8 1.5
90774 11/10/2005 6.5 8.75 3 6
90775 3/1/2005 6.75 9.25 6.75 4
90776 8/11/2005 7.75 9 8.5 2.5
90777 7/22/2005 8 9.25 8 3.5
90778 1/25/2005 8 9.25 6.25 5.75
90779 9/17/2005 7.75 8 7.5 2.5
90780 3/22/2005 8 9.25 7.75 5.25
90781 9/18/2005 8.25 9.75 10 6
90782 3/16/2005 7.5 9.5 10 6.75
90783 9/24/2005 7.75 9.75 9.5 6
90784 9/22/2005 6.75 9.25 8.25 7
90785 8/28/2005 6.75 5.75 4.75 1.5
90786 8/21/2005 7.5 9 8.25 3.25
90787 2/3/2005 6.75 9 7.5 4.5
90788 3/1/2005 7.75 8.25 8.75 2.5
90789 9/7/2005 7.25 9.25 3.75 3.5
90790 9/2/2005 5 8.5 7.75 V
90791 10/27/2005 6.75 9.25 9 5
90792 6/14/2005 6.25 7.25 6 1.5
90793 7/1/2005 7 9 9.75 3
90794 3/6/2005 7 8 6.5 2.75
90795 4/6/2005 8 7.5 7.75 0.75
90796 3/24/2005 7.5 9.5 8.5 5
90797 9/5/2005 7.25 7 8.75 1
90798 12/25/2005 8.25 9.5 9 4
90799 7/12/2005 7.25 8.25 8.25 3.75
90800 4/9/2005 7.25 8 9 2
90801 2/5/2005 8 9.25 7.75 5.25
90802 6/8/2005 8.25 9.5 9.75 4.25
90803 3/6/2005 6.25 9.5 7 3
90804 1/20/2005 6 7.5 9 1.75
90805 7/28/2005 6 9.5 7.25 4.75
90806 3/10/2005 6 9.75 8.25 5.75
90807 4/10/2005 7 8.25 9 2.25
90808 3/23/2005 6 9.25 9.25 6
90809 10/23/2005 7.5 9.5 7.25 3.75
90810 10/31/2005 7.5 9 8.5 4.5
90811 11/25/2005 7 8.75 8.25 3
90812 11/7/2005 7 8.75 9.5 3.75
90813 5/27/2005 7.5 9.5 9.25 5
90814 3/10/2005 7.75 9.5 8.25 4.5
90815 7/11/2005 7 8.75 6.75 2.5
90816 1/5/2005 7.5 9.25 8.5 4
90817 1/24/2005 7.25 9.25 9 4.5
90818 7/8/2005 8.25 9.25 7.75 3.75
90819 11/27/2005 7.5 8 8.5 1.25
90820 10/9/2005 7.5 9.25 7.5 3.25
90821 6/22/2005 8.25 9.25 9 5.75
90822 2/20/2005 7.25 9 8.75 3.75
90823 6/14/2005 7 8.75 8.5 3
90824 6/30/2005 7.5 10 8.75 7.5
90825 6/14/2005 8 9.75 7.75 3.75
90826 12/10/2005 7.25 9.75 8.75 4.5
90827 8/20/2005 7.5 9.25 7 4.25
90828 4/17/2005 7.5 7.5 6 1.75
90829 12/14/2005 7.5 9 9.25 4.5
90830 5/13/2005 7.75 9.25 8.5 3.5
90831 4/8/2005 7 7.75 7.5 3
90832 8/1/2005 7.75 9.75 6.25 1.75
90833 6/23/2005 8.5 9.25 8.75 3.5
90834 12/17/2005 8 8.25 8.5 6.75
90835 4/13/2005 7.5 9 8.25 3.75
90836 12/30/2005 7.5 8 6.5 3
90837 12/6/2005 8.25 9.75 8.25 3
90838 2/28/2005 8.5 9.25 8.75 4.75
90839 9/25/2005 8 9.75 9 3.5
90840 3/6/2005 7 8.75 6.5 3
90841 11/19/2005 7.75 9 8 4.75
90842 5/29/2005 7.25 9.25 8 3
90843 2/18/2005 7.5 10 6.75 4.5
90844 11/22/2005 7.5 9.25 8.25 4.25
90845 1/15/2005 8 8 8.75 1.75
90846 11/19/2005 5.5 8 7.5 V
90847 9/25/2005 5.75 7.75 4.75 V
90848 10/3/2005 7 8.5 7.75 5
90849 11/21/2005 6 9.25 6.75 4
90850 1/1/2005 7.25 9.25 8.25 3.75
90851 2/15/2005 7.25 8.75 7.75 2.5
90852 8/17/2005 6.5 8 8.25 3.5
90853 12/8/2005 7 7.75 7.5 1.75
90854 5/13/2005 6.75 8.75 6 1.5
90855 9/15/2005 7.25 5.75 8.5 1.5
90856 4/26/2005 5 9.5 7.25 4.5
90857 8/4/2005 7.75 9.25 8.25 4.5
90858 10/22/2005 7.5 8 7 2.75
90859 7/13/2005 7.5 7.75 3.25 2
90860 5/28/2005 8 10 8 4.25
90861 10/11/2005 7.5 8.5 8 3.25
90862 12/29/2005 8 9.5 8.5 4
90863 12/21/2005 7.25 8.25 7 2.5
90864 10/16/2005 7.5 8.25 8.5 3.5
90865 7/20/2005 8 9.5 8.25 4.5
90866 8/1/2005 7.25 8.75 8.75 4.25
90867 12/2/2005 7.25 8 5.25 2.75
90868 7/6/2005 7.5 9 7.25 2.25
90869 6/26/2005 7.5 8.5 8.5 2.25
90870 5/16/2005 7.5 8.5 8 2.25
90871 12/30/2005 7.75 8.25 6.5 2
90872 12/6/2005 5.75 8.5 8 3.75
90873 8/6/2005 7.25 7.25 5.25 1.25
90874 10/30/2005 8 9.5 10 7.75
90875 9/15/2005 7 9 7.5 2.25
90876 2/23/2005 8 9.5 8.5 2.25
90877 4/11/2005 8.75 9.5 10 4.5
90878 6/13/2005 8.25 9.25 9 4
90879 4/19/2005 8.25 9.25 8.75 8
90880 2/20/2005 8.5 9 8.5 3.75
90881 2/28/2005 8.75 9.25 8.75 1.75
90882 9/18/2005 7.5 8.5 9 4
90883 11/4/2005 7.5 8.25 8.75 2.75
90884 10/23/2005 7.5 7.75 2 1.75
90885 1/26/2005 6.75 9 8.5 5.75
90886 4/26/2005 7.5 9.5 8.5 5.75
90887 4/26/2005 8 8.5 8 4
90888 11/9/2005 7.5 9.25 8.75 5.25
90889 2/7/2005 7.25 8 8.5 1
90890 7/28/2005 7.5 9.75 9 7
90891 11/22/2005 6.75 7.5 5.75 4.75
90892 1/13/2005 7.25 9.5 9.25 7.25
90893 11/1/2005 8.25 7 7 1.5
90894 11/7/2005 7.75 9.75 9.75 4.5
90895 1/18/2005 8 9.25 9 5.25
90896 3/2/2005 8.25 9.25 8.75 5.75
90897 6/4/2005 8 8.75 8.25 2.5
90898 10/19/2005 8 8.25 7.75 2.25
90899 1/8/2005 8 8 8.75 4.25
90900 12/13/2005 7 9.5 8.75 5.5
90901 10/9/2005 8.25 9.25 7.5 5
90902 2/24/2005 8.25 8.75 8.5 3
90903 3/11/2005 8 9.75 10 7.75
90904 5/23/2005 7.5 6.75 8.5 2.25
90905 4/9/2005 7.5 9.25 8.5 3.75
90906 12/20/2005 7.5 9.5 9.25 5.5
90907 9/17/2005 7.75 9.25 8.75 2.75
90908 4/24/2005 7.25 9.25 8.75 4.25
90909 10/9/2005 5.25 8.5 6.5 V
90910 3/2/2005 7 9.25 8.25 4.25
90911 9/22/2005 7.75 9.75 7.75 7
90912 6/20/2005 7.25 8.5 7.5 1.5
90913 5/10/2005 7.25 9.25 9 5.5
90914 11/20/2005 6.5 9.5 6.5 4.75
90915 4/19/2005 7.75 9.75 10 7
90916 2/20/2005 7.75 8.25 6.75 1.5
90917 11/4/2005 6.75 9.5 9.5 V
90918 1/24/2005 7.25 9 8 4.25
90919 3/4/2005 7.75 9.75 8.5 4
90920 3/9/2005 7 8.75 4.25 1.25
90921 2/27/2005 8 9.5 8.25 3.5
90922 3/16/2005 7.25 9.5 8.5 5.25
90923 9/13/2005 7.25 9.25 9.5 5.75
90924 10/15/2005 7.5 9 8.25 4
90925 4/30/2005 7.75 8.5 7 3.75
90926 7/16/2005 7.5 9.25 8.25 4.5
90927 1/26/2005 7.25 9.25 8.25 2.75
90928 10/22/2005 7.25 7 5.75 1.5
90929 10/1/2005 7.75 6.5 7 V
90930 2/7/2005 7.75 7.5 7 V
90931 7/14/2005 7.75 9 7.25 4
90932 6/5/2005 8.25 9.25 9.25 3.25
90933 6/2/2005 8 9.25 8.5 4.25
90934 4/19/2005 8.25 9.25 8.5 2.5
90935 9/14/2005 8.5 9.5 7.75 4.75
90936 5/8/2005 6.75 9.75 9.5 4.75
90937 10/8/2005 V 9.5 9.5 4.75
90938 12/7/2005 7.75 9.25 9 4.5
90939 3/6/2005 7.75 9 9 4.5
90940 2/15/2005 7.25 7.75 7.75 3.5
90941 7/1/2005 7.5 7.5 7.5 1.75
90942 7/16/2005 8 9.25 8 3.5
90943 10/11/2005 7.75 9.25 7.75 2.75
90944 12/1/2005 8.5 10 8.75 6.75
90945 4/11/2005 7 9.75 7.75 5.5
90946 5/17/2005 8.25 7.75 9.75 3.5
90947 7/17/2005 8 9 8 2.75
90948 6/30/2005 6.5 6.75 8.75 1.5
90949 9/30/2005 6.75 8.25 8 5.25
90950 11/27/2005 6.25 8.75 8.75 1.75
90951 4/19/2005 7.5 7 8 2
90952 3/15/2005 7.25 7.5 6 V
90953 8/23/2005 6.25 9.75 9.75 5
90954 1/20/2005 6.25 8.75 6.75 2.75
90955 5/11/2005 6.75 8 8.75 2
90956 11/23/2005 6 9 7.75 V
90957 12/14/2005 6.75 8.25 8.75 3.25
90958 8/7/2005 6.5 8.75 8.25 3.25
90959 7/21/2005 6.5 8.5 6.25 2
90960 11/15/2005 8 8.75 9.75 2.75
90961 7/30/2005 7.5 7.25 7.5 2.25
90962 12/2/2005 8 8.25 8.25 3.5
90963 10/21/2005 7.25 6.75 6.25 2
90964 7/12/2005 7 7.5 9 1.5
90965 5/7/2005 7.75 9.5 8.25 5.75
90966 9/29/2005 7.75 9 4.25 5.25
90967 2/18/2005 7.5 8.75 9 3.5
90968 5/26/2005 7.75 8 9.25 2
90969 2/23/2005 7 7.75 7.75 3.75
90970 5/1/2005 7.75 8.25 6.75 3.25
90971 2/2/2005 8 9.25 9.25 5.5
90972 8/16/2005 7.75 8 7 3.25
90973 2/27/2005 6.75 9.25 6.25 5
90974 12/20/2005 6.5 8.5 8.25 4.75
90975 1/15/2005 8 9.5 9.5 5
90976 6/18/2005 7.75 9.25 8 3.25
90977 1/24/2005 6.75 9.5 7 3.75
90978 9/21/2005 7 8.75 8 5.5
90979 10/13/2005 6.75 9 8.75 3.75
90980 9/11/2005 7.75 9 8 4.75
90981 5/19/2005 7.5 9 9 2.25
90982 9/30/2005 7.75 9.5 9 4
90983 1/23/2005 7.75 7.5 6 2.25
90984 1/15/2005 8.25 8.5 8.5 3.25
90985 4/10/2005 7.25 9.5 8.25 6
90986 10/23/2005 8 7.75 8.5 2
90987 8/29/2005 9 6.75 8.5 3
90988 6/12/2004 7.75 5.5 6.5 2.75
90989 9/6/2005 8.75 7.5 6.5 4
90990 6/30/2005 8 7 7.75 4.75
90991 1/3/2005 7.25 10 9.75 5.5
90992 12/10/2005 7.25 9 9 5.25
90993 4/23/2005 6.5 7.5 8 V
90994 9/29/2005 7.25 7.75 7 3.5
90995 2/16/2005 7.25 5.5 6.5 1
90996 4/1/2005 7.75 9 6.75 4.5
90997 12/14/2005 7.25 8.75 9 6.5
90998 11/11/2005 7.5 7.75 7.75 4
90999 9/10/2005 7.25 6.5 7.5 2
91000 1/17/2005 7.25 7 4.75 2
91001 9/30/2005 7.5 8.75 8.25 2.5
91002 12/27/2005 6 6.5 8.75 1.75
91003 2/20/2005 7 7.5 6.5 V
91004 11/22/2005 7.5 6.25 8.75 5.5
91005 2/21/2005 7 9.5 9.75 6.5
91006 9/21/2005 7.25 6.5 6.75 V
91007 6/3/2005 6.75 8.25 5.75 4
91008 1/21/2005 7 8.5 8 4.25
91009 2/22/2005 7 6.75 7.25 3
91010 9/24/2005 6.75 6.5 5.75 6
91011 5/6/2005 7.75 7.75 8 4
91012 6/17/2005 7.75 9 8.75 5.25
91013 9/28/2005 7.25 8 8.25 3
91014 9/7/2005 6.75 7 7.25 0.5
91015 3/7/2005 7.75 7.5 8 1.25
91016 12/4/2005 7.75 10 10 10
91017 3/4/2005 7 9.25 8.25 5.25
91018 11/27/2005 6.25 9.5 6.5 3.25
91019 1/19/2005 8 9 8.25 2.75
91020 8/3/2005 7 6.75 7.5 2.75
91021 8/18/2005 7.5 8.5 7.5 2
91022 2/26/2005 7.5 7 6.25 1
91023 1/5/2005 7.5 7 8.5 1.75
91024 1/1/2005 7.5 7.5 9 8
91025 4/23/2005 6.75 7.25 7 3
91026 5/17/2005 8.5 9 10 9
91027 10/15/2005 7 8.75 9 2.5
91028 10/10/2005 7 8.25 8.5 5.5
91029 12/20/2005 7 5 6 0.5
91030 12/16/2005 7.75 7.75 8.25 3.75
91031 3/27/2005 8.25 9.25 9.75 5.25
91032 8/25/2005 7 8.25 8.25 5.5
91033 3/27/2005 7.5 8.5 10 6.5
91034 8/20/2005 7.75 9.5 10 9.5
91035 2/26/2005 7.5 8.25 8.5 2.75
91036 2/3/2005 8 7.25 6.5 2
91037 6/26/2005 8 8 7.25 V
91038 2/27/2005 6.25 7.25 9.25 1
91039 2/28/2005 6.5 8.75 9.5 5.5
91040 4/23/2005 6.75 8.75 6.75 2
91041 5/25/2005 7.25 8.25 8 0.75
91042 4/8/2005 7 8.75 7.25 6.75
91043 12/8/2005 6.5 7.5 8.25 2.75
91044 11/15/2005 6 4.5 6.5 1
91045 10/12/2005 7.5 9.5 10 5.5
91046 4/2/2005 8 7.75 7.25 V
91047 11/18/2005 8 9 8.25 7.25
91048 2/7/2005 7.5 9.5 10 2.75
91049 4/16/2005 7.5 9.5 9.25 3.5
91050 4/2/2005 7.5 7 7 0.75
91051 3/8/2005 7 7.25 6.5 1
91052 5/4/2005 7.75 10 10 6.25
91053 1/18/2005 7 8.75 8.5 8.25
91054 2/1/2005 7 6.5 8.5 2.75
91055 1/28/2005 7.25 8.25 8.5 4.75
91056 4/1/2005 6.5 8.75 9 4.5
91057 2/18/2005 6.5 8.25 9 2.75
91058 5/3/2005 7.25 9 8.5 2.5
91059 3/16/2005 7.5 8.5 10 4.5
91060 5/27/2005 6 7 9.5 5.25
91061 1/24/2005 8.25 9 7.5 2.75
91062 7/3/2005 7 9.5 6 1
91063 8/18/2005 7 9 9.25 3.75
91064 1/1/2005 7 9.5 9 9.25
91065 11/21/2005 7 8.5 9.75 4.5
91066 5/30/2005 7.25 8.75 9.5 1.25
91067 12/13/2005 7.5 8.75 8.25 1
91068 10/21/2005 5.75 6.75 6 2.75
91069 4/23/2005 7.5 10 9.5 4.75
91070 3/3/2005 7.5 9 9 8.5
91071 9/14/2005 7.75 9.25 10 9.5
91072 10/12/2005 7 9.75 9 8.5
91073 1/23/2005 7.75 8.5 7.25 2.75
91074 8/10/2005 8.25 8.25 9 3
91075 12/31/2005 7.25 8.75 7 0.5
91076 8/28/2005 7.25 7.75 8.75 5.75
91077 6/15/2005 7 9 8.5 3
91078 9/21/2005 6.75 9 10 8.25
91079 6/1/2005 7.75 9 9.5 8.75
91080 7/20/2005 8.25 9.75 8.5 3.25
91081 11/15/2005 7.25 8.5 8.25 3.25
91082 1/7/2005 7.75 7 8.25 5
91083 8/12/2005 7.5 9.25 9.25 3.75
91084 12/21/2005 7 8.75 10 3.25
91085 9/4/2005 7.75 9 8.25 7.75
91086 6/14/2005 8 7 8 4
91087 8/30/2005 7.5 9.75 10 7.25
91088 4/3/2005 7.5 8.5 8.5 0.75
91089 12/12/2005 8 9.5 10 9.25
91090 3/13/2005 8.25 9.5 10 8.5
91091 3/5/2005 7.5 8.5 10 5.75
91092 3/5/2005 7.5 7.25 7 1.75
91093 4/9/2005 6.25 6.5 8.25 3.5
91094 10/7/2005 7.5 8.5 9.75 4.75
91095 6/9/2005 7.75 9 9.5 7.25
91096 1/22/2005 6.75 8.25 6.5 5.75
91097 10/24/2005 6.5 8.75 8.25 V
91098 7/28/2005 6.5 8.75 9.5 1.25
91099 5/19/2005 7.5 9.75 8.5 1.5
91100 4/6/2005 7.5 8.75 7.25 5.5
91101 1/8/2005 7.5 7.25 8.5 1.25
91102 12/23/2005 7.5 9.75 9.75 8.5
91103 1/26/2005 7.25 7.5 7.75 1
91104 6/25/2005 7 8.25 7.75 2
91105 1/1/2005 8 9.75 9.5 8.75
91106 9/19/2005 6.5 8.25 8.5 6.25
91107 9/27/2005 7.75 5 6.25 1.25
91108 3/9/2005 7.75 8.75 10 7
91109 5/4/2005 6.75 8 9 8.5
91110 6/10/2005 8 6.25 7.5 0.75
91111 1/1/2005 6.5 8.75 7.5 5.75
91112 2/15/2005 7.25 9 9.5 5
91113 9/22/2005 8.5 9.25 8.25 4
91114 7/2/2005 8.5 8 8.5 7
91115 3/5/2005 7.75 9.25 8.5 3.5
91116 3/23/2005 7.75 6.75 7.75 0.75
91117 1/4/2005 6 8.5 7 4.25
91118 4/15/2005 6.75 6 7.75 2.25
91119 3/27/2005 7.5 7 8.75 2.25
91120 1/22/2005 7.5 9 7.75 1.5
91121 10/1/2005 8.25 8.75 9 7
91122 5/31/2005 7 7 6.75 1.5
91123 5/28/2005 7.5 8.25 9 2.5
91124 1/12/2005 8.25 10 9 2.5
91125 1/28/2005 8.5 9.75 9 3.75
91126 1/19/2005 8.5 8.25 8 4.25
91127 4/14/2005 8.5 9 8.5 4.5
91128 7/5/2005 8 8.5 8 3.5
91129 4/27/2005 7.5 7.5 9 2.75
91130 1/7/2005 7.75 6.75 9.25 4
91131 4/11/2005 8 8.75 8.25 4.5
91132 9/23/2005 7.5 8.25 9.5 9.5
91133 4/7/2005 7 8.5 9.25 5.5
91134 12/8/2005 7 9.5 6.75 6.75
91135 9/9/2005 8.5 8.5 10 10
91136 10/26/2005 8 7.75 9 6.75
91137 12/4/2005 8 7.75 9 3.75
91138 9/23/2005 6.75 6.75 7.25 1
91139 10/24/2005 8 8.25 7.25 1.25
91140 11/4/2005 8 9 9 6.5
91141 11/20/2005 8.5 6.75 9.25 5.5
91142 10/5/2005 8.5 7.75 8.75 3
91143 1/1/2005 7.75 8.5 8 2.75
91144 6/22/2005 6 9 7.75 0.75
91145 1/10/2005 7.5 7.75 7.25 V
91146 11/21/2005 7 9.25 8.5 1.5
91147 4/24/2005 6 3 7.75 1.25
91148 2/6/2005 8 9.5 9 9.5
91149 5/2/2005 7.25 8.25 8.25 1.25
91150 3/24/2005 7.25 6.75 7.25 1.25
91151 8/26/2005 7.75 10 9.25 8.75
91152 5/19/2005 7.5 8 9.5 1.75
91153 6/1/2005 6.75 8 8.25 3.25
91154 7/18/2005 7 9.5 10 6
91155 3/7/2005 7 8.75 9 2.75
91156 1/18/2005 7 9.25 9.25 8.75
91157 6/2/2005 6.75 6.25 8.25 1.75
91158 3/6/2005 7 6.5 5.5 2.75
91159 7/23/2005 6.75 9.5 8.5 2
91160 7/23/2005 6.5 6.75 3.75 1.25
91161 9/10/2005 5.75 6.75 5.25 0.5
91162 7/26/2005 8 8.75 8.25 2.5
91163 3/28/2005 7.75 8.25 7.75 2.5
91164 1/12/2005 8.25 9.75 9 6.5
91165 5/12/2005 7 9.25 9.5 2.75
91166 5/14/2005 8.25 8.75 9 1.25
91167 12/29/2005 7.25 8.5 8.75 2.75
91168 3/13/2005 6.75 8.25 7.25 1.25
91169 10/23/2005 6 8.75 6.5 2.25
91170 9/2/2005 8.25 9.25 9 4.75
91171 8/19/2005 7.5 8 8.5 3.5
91172 10/12/2005 7 5.75 8.25 2.75
91173 9/13/2005 6.25 6.5 5.5 1
91174 2/11/2005 6.25 7.25 4 1.25
91175 10/31/2005 7.5 8.75 7.25 8.25
91176 5/15/2005 7.5 8.5 7.25 0.5
91177 8/6/2005 8 9.25 9.5 8
91178 11/1/2005 6.5 7.75 7.25 1.75
91179 5/21/2005 7.5 6.25 6.75 1.25
91180 11/3/2005 8 5.75 7.25 0.75
91181 4/15/2005 8.25 6.25 9.75 3
91182 4/15/2005 8.5 8 8.75 2
91183 9/19/2005 8.25 6.25 7 2.25
91184 2/25/2005 7.5 6.75 9 3
91185 10/2/2005 7.5 9 9.75 7.75
91186 10/16/2005 7.25 8.75 8.75 1.5
91187 5/5/2005 8 8.5 7.75 2
91188 6/30/2005 7.25 6.75 8.5 1.25
91189 2/7/2005 7.75 7.5 9.5 7.5
91190 7/26/2005 8 8 8.5 2.25
91191 1/9/2005 7.25 9.75 9.25 6
91192 7/3/2005 8.25 9.25 9.5 5
91193 1/11/2005 7.5 8.5 9.25 3.5
91194 7/2/2005 5.25 8.5 9.75 4.25
91195 2/14/2005 7 8.25 9.5 3.5
91196 10/9/2005 5.75 5.5 6.5 V
91197 1/7/2005 6.75 7.75 7.75 V
91198 3/27/2005 7.5 9.25 9.5 4.75
91199 10/20/2005 7 7.75 8 3
91200 4/8/2005 5.5 9.25 9.5 7.25
91201 3/12/2005 7.25 6.75 8.5 1.25
91202 4/6/2005 7.75 8.25 7.75 3.75
91203 8/9/2005 7.25 8.5 7.75 3.25
91204 8/12/2005 7 9.25 9.5 3.75
91205 7/28/2005 7.25 8 8.25 5
91206 8/14/2005 8 5.75 9 6.75
91207 1/18/2005 8 9 9.5 5.75
91208 7/22/2005 7.75 9.75 10 5.5
91209 8/11/2005 7.5 8.25 6.25 3
91210 12/10/2005 7.75 8.5 9 8.5
91211 1/9/2005 7.75 8.5 10 9.75
91212 5/18/2005 5.75 8.25 7.75 4.5
91213 3/21/2005 6.75 4.75 5.75 1.5
91214 6/20/2005 8 8.25 8.5 2
91215 1/21/2005 7.25 5.5 8.75 1.5
91216 9/8/2005 7 8 6.25 2.75
91217 1/6/2005 7.25 8.25 9 3.75
91218 4/14/2005 6.75 7 6.5 2
91219 6/6/2005 8 7.75 8.5 3
91220 8/16/2005 7.5 8.75 9.5 7.5
91221 3/10/2005 8 9 9 6
91222 5/16/2005 8 9.5 8.5 2.5
91223 9/12/2005 7.5 9.75 8.75 5.5
91224 12/8/2005 7.75 9.75 10 9.25
91225 4/25/2005 7.75 8 9 2.5
91226 5/31/2005 7.25 7.75 8.5 1.25
91227 8/17/2005 7.5 9.25 9 6.5
91228 2/1/2005 7 6.75 7 2
91229 11/25/2005 7.75 7.5 7.5 2
91230 6/11/2005 7.25 8.75 7.25 3.75
91231 6/10/2005 6.5 9 6.75 2
91232 2/24/2005 7 5.75 3.75 0.5
91233 7/12/2005 6.25 7.75 8.5 V
91234 4/4/2005 7.5 9.25 9.25 9.5
91235 4/28/2005 7 9 9 6.75
91236 9/21/2005 8.25 8.75 9 2.5
91237 6/20/2005 7.75 8.5 8.5 0.5
91238 9/1/2005 7.75 10 9.75 10
91239 6/22/2005 7.5 8.25 8 2.5
91240 12/12/2005 7 8.25 6.75 3
91241 3/15/2005 7.5 8.75 9.5 4
91242 3/9/2005 7.75 8.75 9.5 4
91243 11/2/2005 7.75 9.75 10 8.75
91244 9/22/2005 7.5 9.25 8 2.75
91245 9/17/2005 7.75 8.75 8 2.75
91246 1/20/2005 7.5 8.25 7 2.25
91247 1/26/2005 8.25 8 7 V
91248 10/31/2005 7.75 8.75 8 1
91249 8/14/2005 8.25 9.5 9.5 7.75
91250 10/14/2005 7.25 8 8.5 1
91251 8/31/2005 6.5 9.5 8.75 3.5
91252 3/28/2005 7.25 8 5.75 2.5
91253 10/29/2005 7.25 8.25 9.5 3.5
91254 4/4/2005 7.5 10 9.75 9
91255 8/18/2005 7.75 8.5 8 5
91256 3/28/2005 7.75 9 9 9
91257 8/23/2005 7.25 8.75 9.5 8.25
91258 4/8/2005 7 9 7.25 1.25
91259 8/3/2005 7.25 6.25 6 1
91260 2/23/2005 8 8.75 10 8.25
91261 3/23/2005 7.25 7.75 7.25 1.5
91262 11/21/2005 8.5 8.25 8.5 1.75
91263 1/17/2005 8 8.25 7.75 2
91264 2/19/2005 7.75 9.25 9 5.5
91265 5/2/2005 7.5 8.5 8.25 6
91266 4/30/2005 7.5 7 8.5 1.5
91267 7/7/2005 6.75 9.75 10 6.5
91268 7/13/2005 7.25 8.5 9.25 5.75
91269 9/11/2005 7.75 9 8.5 8.5
91270 5/11/2005 7.5 9 8 1.5
91271 10/2/2005 6.25 4.25 5.75 1.75
91272 6/12/2005 7.25 9.5 10 8.25
91273 7/21/2005 8 8.5 8.25 2.25
91274 2/22/2005 8 9.5 9.5 7.5
91275 2/27/2005 7 6 9 2.25
91276 1/10/2005 7.25 6.75 5.5 1
91277 5/29/2005 7.25 9.75 8.5 5.25
91278 3/6/2005 6.75 8.25 9 2.25
91279 5/18/2005 7.25 8.5 8.25 2.25
91280 1/4/2005 7.25 6.75 8.75 2
91281 2/19/2005 7 9 8.25 3.75
91282 6/29/2005 6.75 9.25 8 1.75
91283 3/20/2005 7.5 8 8.75 1.25
91284 5/5/2005 6.5 5 8.5 0.5
91285 9/9/2005 7 7.25 8 0.75
91286 7/15/2005 6.75 7.5 8.25 1
91287 3/4/2005 7.5 7.5 8.25 0.75
91288 1/26/2005 7 9.25 9.25 6
91289 1/20/2005 7 6.75 7.75 V
91290 5/5/2005 7 9.5 10 7
91291 9/19/2005 7.75 5.25 8 1.75
91292 1/26/2005 8.25 9.25 8 1.75
91293 12/29/2005 7.75 6.75 7.75 1.25
91294 7/11/2005 7.25 8 8 0
91295 3/28/2005 8.25 8.75 9.5 7
91296 12/22/2005 8.5 9.25 9 5.25
91297 3/13/2005 6.75 8.5 8 2.25
91298 1/11/2005 7.75 8 8.25 1
91299 8/8/2005 6.75 8.5 6.25 0.5
91300 4/17/2005 5.75 8.75 7.75 4.75
91301 5/10/2005 6.5 7 8.75 V
91302 4/11/2005 7 10 9 3.75
91303 5/6/2005 7.5 9.25 9.75 4.5
91304 9/17/2005 7.25 9 9 1.25
91305 8/29/2005 7 9.5 8.5 3.5
91306 10/26/2005 7.75 7.5 10 3.5
91307 10/22/2005 7.75 8.75 9.25 3.75
91308 4/5/2005 7.5 8.75 8.5 2.75
91309 11/1/2005 7.75 9.5 9 0.75
91310 4/28/2005 7.5 7.25 7 0.25
91311 7/15/2005 6.75 8.25 8 1
91312 2/3/2005 7 7.25 7.75 3.25
91313 7/23/2005 7.75 6 8 0
91314 10/13/2005 8.25 8.5 8.5 5.75
91315 11/3/2005 7 8.5 9 2.75
91316 8/17/2005 7.75 9.75 9 7
91317 1/20/2005 8 9.5 10 3
91318 7/28/2005 6.5 7 7 0.25
91319 3/7/2005 7.25 8 8.75 1.25
91320 8/11/2005 8.5 9 9.75 1
91321 12/26/2005 6.5 7.75 9.25 0.25
91322 2/13/2005 7.25 5.5 7.5 2.25
91323 11/16/2005 8.25 10 9.75 3.5
91324 7/16/2005 7.75 9.5 8 2.75
91325 5/16/2005 7.5 7 9.5 3.25
91326 1/11/2005 7.5 7.5 9 4.25
91327 2/10/2005 7.75 9.25 9.5 0.5
91328 6/24/2005 6.5 10 10 3.25
91329 7/23/2005 7 8.5 7.75 2
91330 6/10/2005 7 7.75 8 0
91331 2/23/2005 7.5 6.25 8 3
91332 4/25/2005 7.25 7.25 8.5 1.25
91333 9/8/2005 8 7.25 5.75 0
91334 1/21/2005 7 9.25 7.75 3.75
91335 5/4/2005 6.5 9 7 0.75
91336 1/3/2005 7.5 6.75 6 0.5
91337 5/22/2005 7.5 8.75 9.5 1.25
91338 6/30/2005 7.5 10 7.5 0.5
91339 6/18/2005 7.5 8.75 8.75 1.75
91340 6/14/2005 6.5 8 7.75 0.25
91341 9/24/2005 7.25 8 8.75 2.75
91342 5/5/2005 6.75 8.5 8 0.5
91343 5/25/2005 7 7.75 7.75 2
91344 4/8/2005 6 7.25 8.25 V
91345 2/18/2005 8 9.25 7.75 1.5
91346 6/15/2005 7.75 9 8.5 4
91347 1/23/2005 7.5 9.25 8.75 6.5
91348 6/16/2005 7.5 8.75 9.75 6.5
91349 10/15/2005 7.25 8 7.5 0.75
91350 3/1/2005 8 8.25 9.75 1
91351 2/21/2005 7 8.75 8.5 1.5
91352 1/29/2005 7 8.5 9.25 5.25
91353 6/25/2005 7.25 9.25 9.5 3
91354 11/10/2005 6.75 8.25 9.25 6.5
91355 4/6/2005 7.25 9.5 9 4.25
91356 10/12/2005 6.75 9.5 9.5 1.25
91357 7/5/2005 7 8.75 8.5 1
91358 12/1/2005 7.25 6.25 4.25 0.25
91359 3/25/2005 8.25 8 8.75 1.5
91360 6/9/2005 7.75 7 8 1
91361 5/15/2005 6.75 8 7.25 V
91362 9/7/2005 8 9.5 10 2.25
91363 1/1/2005 7.5 8.75 8.25 0
91364 9/21/2005 6.75 4.5 8.25 0.5
91365 3/29/2005 7.75 9.25 9.5 6.5
91366 11/24/2005 7.75 8.5 8.25 1
91367 1/26/2005 7.75 5.25 6.5 0.5
91368 9/30/2005 7.25 8.75 8.75 2
91369 3/1/2005 8.25 9 9.5 3
91370 11/27/2005 7.5 9.75 10 3.5
91371 12/31/2005 7.5 7.75 8.25 3.25
91372 10/15/2005 5.25 8 9 2
91373 1/17/2005 7.5 9.75 9.75 3.75
91374 5/15/2005 7 6.25 4.75 0
91375 2/28/2005 8 10 10 4.5
91376 12/26/2005 7.5 8 7.25 0.25
91377 5/19/2005 7.25 9 8.5 2.75
91378 8/12/2005 7.5 6.25 7.75 5.5
91379 8/27/2005 7.5 7.75 9 0.75
91380 7/25/2005 6.75 9.75 8.75 3.5
91381 5/13/2005 7.25 8.75 9.25 3
91382 8/31/2005 7.25 9 7.75 0.25
91383 8/12/2005 7.5 5.25 8 0.5
91384 8/28/2005 6.25 7 8.5 V
91385 2/24/2005 7.5 6 9 0.75
91386 9/6/2005 7.25 4.75 5.5 0.5
91387 6/15/2005 7.25 7.5 8.5 1.5
91388 3/7/2005 7 9.5 9.5 3
91389 1/23/2005 7.75 9.75 10 3.25
91390 12/6/2005 7 9.5 8.5 5.25
91391 1/28/2005 7 8.75 8.5 0.5
91392 3/28/2005 7.5 8.5 9 1
91393 1/13/2005 8.25 9 8.75 1
91394 6/2/2005 7.5 9.5 9 4
91395 5/23/2005 8 8.75 8.75 4
91396 10/12/2005 7 7.25 8.25 0
91397 8/12/2005 7 9.25 9 4.25
91398 10/5/2005 6.75 7 6.25 1.5
91399 5/10/2005 7.75 6.25 8.75 1.5
91400 7/27/2005 8 6.5 8.5 1.5
91401 2/27/2005 7.75 9 9 7
91402 4/22/2005 7.75 7.5 7 0.25
91403 11/11/2005 6.75 8 8.25 1.25
91404 11/24/2005 6 7 8.25 1
91405 10/3/2005 7.5 9.75 9.75 4.25
91406 7/9/2005 7.75 7.5 8.25 0.5
91407 7/9/2005 7.5 8.5 8.25 1
91408 12/16/2005 7.75 7.25 9.5 1.75
91409 11/12/2005 7.25 9 8.75 0.5
91410 8/22/2005 8 7.5 8.75 1.5
91411 9/4/2005 7.25 7.25 8 0.75
91412 10/22/2005 7.75 8.5 8.5 1.75
91413 8/1/2005 7.25 7.5 9.25 1
91414 9/16/2005 7 7.25 8.5 0.5
91415 6/1/2005 7.75 9.25 7.75 2.5
91416 2/28/2005 6.75 5.75 7.25 0.5
91417 2/20/2005 6.5 7 8 0.25
91418 7/7/2005 7.5 9.25 9.25 9.25
91419 11/11/2005 6.5 7.75 7.75 1
91420 1/4/2005 6.5 7.75 6.5 0.5
91421 12/16/2005 7 9 8.25 2
91422 1/11/2005 7.75 9 9.25 1.75
91423 4/17/2005 7 2.25 8.5 1.5
91424 3/1/2005 6.75 8 9.5 2
91425 1/17/2005 7.25 7.5 9 1.5
91426 6/14/2005 7 8.75 8.25 0.5
91427 7/10/2005 7.75 9.5 10 5.5
91428 8/8/2005 7.75 5.75 6.75 0
91429 2/24/2005 7 6.25 7.25 2.5
91430 6/26/2005 7.5 7.75 9 0
91431 8/12/2005 7.25 9 8.5 1
91432 1/26/2005 7.5 9.5 9.75 5.5
91433 7/12/2005 8 8.75 9.25 1
91434 9/12/2005 8.25 9.25 8.75 1
91435 11/1/2005 7.25 8.5 10 4.25
91436 4/30/2005 6.5 7 9.25 1
91437 8/2/2005 7 8 8 0
91438 1/13/2005 7.5 8.75 8.75 1
91439 1/3/2005 7.5 9 8.25 2
91440 12/29/2005 7.25 7.25 7.5 0
91441 7/21/2005 7 7.25 9.5 2.5
91442 10/6/2005 7.75 8 9.25 2.75
91443 10/1/2005 7.5 8.5 7.25 0
91444 6/8/2005 6.75 9.5 9 0
91445 8/5/2005 6.75 8.5 9.75 2.75
91446 4/23/2005 6.75 7.5 9.75 2.75
91447 4/19/2005 6.25 8.25 9.75 3.25
91448 11/3/2005 7.5 7.25 8.25 2.25
91449 7/16/2005 7 8.75 6.5 0.25
91450 3/31/2005 7 9.25 8.25 2.5
91451 8/10/2005 6.5 8.25 8.75 2.5
91452 12/24/2005 7 6.75 7 0
91453 11/12/2005 6 6.5 8 3.75
91454 9/29/2005 7 8 8.5 2
91455 7/26/2005 7.5 9 9.5 4.25
91456 5/26/2005 6.25 5.25 8.5 V
91457 4/14/2005 8.25 10 9.5 3.25
91458 9/25/2005 7.75 10 8.5 5.5
91459 8/8/2005 6.25 7.25 7.75 4
91460 3/6/2005 7 9.75 7.5 3.5
91461 3/28/2005 7.5 6.5 7 1.25
91462 2/9/2005 8 8.75 9.25 2.5
91463 10/30/2005 7.5 9.25 7.75 6.5
91464 10/2/2005 7.75 8.5 8.5 7.5
91465 1/17/2005 7.5 10 8.5 8
91466 10/25/2005 7.5 8.5 6.75 V
91467 3/22/2005 7 10 10 8
91468 3/17/2005 7.25 9.5 8.25 4.5
91469 2/17/2005 6.75 9.25 7 V
91470 7/17/2005 7.25 10 7.25 8
91471 3/19/2005 7 9.75 9 1.75
91472 3/26/2005 6.5 9.75 8 5.5
91473 9/29/2005 7.25 10 9 8.25
91474 10/21/2005 7.75 10 6.5 3.5
91475 3/31/2005 7.5 9.75 7 3.75
91476 9/13/2005 7 10 6.25 4
91477 8/12/2005 7.5 9.75 7.5 3.5
91478 11/9/2004 5.75 9.5 5.5 V
91479 4/12/2005 7 9.75 10 4
91480 8/25/2005 7 8.5 8.25 1
91481 5/7/2005 6.25 9.5 9 4.5
91482 9/16/2005 6.75 9.25 6.25 6.5
91483 5/23/2005 6.75 9.5 7.25 3
91484 8/5/2005 7.5 10 9 3.5
91485 5/25/2005 7.75 9.5 9 7.5
91486 8/15/2005 7.25 9.75 5 4.5
91487 7/15/2005 5.25 8.5 8 6
91488 10/5/2005 6 7.75 5.25 5.5
91489 1/1/2005 7 8 7.5 6.25
91490 4/29/2005 6.5 8.5 8.25 5.75
91491 1/7/2005 7.5 8.75 7.25 6.5
91492 11/16/2005 6.5 8.5 8.75 6.5
91493 3/17/2005 6.5 8 7.25 V
91494 11/17/2005 7.5 9 7.75 6
91495 10/5/2005 7 7.75 8 5.5
91496 10/14/2005 6.5 9.5 9 6.75
91497 10/6/2005 6.75 8 8.25 2.75
91498 8/8/2005 6.25 8.5 8.75 6
91499 9/29/2005 7.25 9.5 10 7
91500 8/1/2005 6.75 9.5 7.75 6
91501 8/10/2005 6 7.25 7.25 5.5
91502 5/25/2005 7.5 8.5 7.25 6
91503 6/10/2005 7 9 7.5 5.75
91504 4/21/2005 7.75 8.5 8 5.5
91505 1/24/2005 8.25 7.5 8.75 4
91506 5/5/2005 8.25 9.5 8.75 6.75
91507 3/26/2005 6.5 9.5 8.5 5
91508 5/19/2005 8.25 9 8.5 3.25
91509 8/11/2005 6.75 7.5 7.25 2.75
91510 1/7/2005 7.5 6.75 8.25 2.25
91511 7/23/2005 7.25 5.75 7.5 2
91512 10/14/2005 7 5 7.25 0.5
91513 7/26/2005 7.75 5 6 0.5
91514 7/23/2005 7.25 5.25 7.75 0.5
91515 2/5/2005 7.75 9.75 8.25 3.5
91516 4/12/2005 7.75 9.75 10 6.25
91517 5/7/2005 7.75 8.25 8.5 5.5
91518 2/2/2005 7.5 6.25 7 3
91519 5/12/2005 8 8.5 7 1
91520 8/27/2005 7.75 7.5 8 3.5
91521 11/16/2005 8 8.75 9.5 3.5
91522 4/22/2005 8 7.75 8.5 5.5
91523 1/1/2005 7.5 9 5.25 0.5
91524 3/31/2005 6.75 9.5 5.25 0.5
91525 6/14/2005 7 9.5 8.5 5.75
91526 2/18/2005 7.5 8.5 8.5 5.25
91527 6/9/2005 6.5 8.75 9.5 8.5
91528 5/23/2005 7.5 7 6.75 3.25
91529 1/27/2005 6.75 8.75 8 6.75
91530 12/23/2005 6.25 5.25 5.75 0.25
91531 5/31/2005 6 8.25 9.25 5.25
91532 12/30/2005 7.75 8.75 8.25 2.25
91533 6/11/2005 7 7.5 7.5 5.25
91534 3/21/2005 7.5 9.25 9.75 6.25
91535 11/16/2005 7 8 7.75 0
91536 10/18/2005 6 7.75 8.5 V
91537 1/18/2005 8 9 9 8.5
91538 6/16/2005 8 9.5 10 6.5
91539 7/20/2005 8 7.5 7.25 5
91540 10/12/2005 7 7.5 7.5 0.5
91541 5/16/2005 8 9.25 9.75 4.5
91542 8/27/2005 7.25 7.75 8.75 3.5
91543 6/13/2005 7 8 9.25 3.5
91544 11/15/2005 6.75 8 7 1
91545 2/5/2005 8.25 9.25 10 8.5
91546 1/21/2005 7.75 7 6.75 0.5
91547 2/2/2005 6.75 9.25 7.75 6.5
91548 4/7/2005 7.75 8.75 8.75 3.25
91549 1/31/2005 8.25 8.5 8.5 3.75
91550 5/22/2005 8 9.75 9.5 6.75
91551 8/2/2005 8.25 9 7.75 4
91552 7/9/2005 8 9.5 8.5 6.5
91553 3/27/2005 8.25 8.75 8.5 3.75
91554 5/20/2005 5.75 8.75 7.25 1
91555 8/24/2005 8 8.25 7.5 2.5
91556 6/19/2005 7.25 5.5 7 1
91557 7/2/2005 6.5 7.25 5.5 V
91558 3/18/2005 7.75 9.75 9 4.75
91559 8/29/2005 8.25 8.25 8.25 3.5
91560 9/12/2005 8.25 8 9.5 7.5
91561 9/6/2005 8.25 7.75 7.5 2.25
91562 10/30/2005 7.75 8.75 9 5.5
91563 10/22/2005 8 7.75 9 6
91564 1/28/2005 7.75 9 8.5 7.5
91565 5/25/2005 7 6 8.25 4.25
91566 2/11/2005 6 7.5 7.25 4.5
91567 3/7/2005 7.75 8.75 9 2
91568 2/12/2005 7.75 7.5 7.25 1.75
91569 10/21/2005 7.75 10 10 8.75
91570 3/25/2005 7.25 8.5 9 7.25
91571 6/28/2005 6.75 7.5 7 1.75
91572 6/30/2005 8 8.75 9 3.25
91573 8/23/2005 7.25 9.5 9.5 4.5
91574 7/21/2005 7.75 8.75 8.25 3
91575 3/12/2005 8.25 9.25 8.5 8.25
91576 6/7/2005 7.75 9.75 8.25 7.5
91577 9/28/2005 7.25 8 8.5 3.25
91578 6/10/2005 7.75 6.75 6.5 4.25
91579 1/18/2005 7.75 6.75 8.25 3
91580 2/10/2004 8 8.75 8 3
91581 4/1/2005 8 9 9.5 7.25
91582 1/21/2005 8.5 9.5 9.25 5.25
91583 9/5/2005 8 9 7.75 1.5
91584 1/23/2005 8 8.75 7.75 1.25
91585 1/16/2005 8.75 9 9.75 4.75
91586 1/17/2005 8 7.5 7 2.5
91587 4/13/2005 8.5 7 5.25 1.5
91588 11/17/2005 7.5 9.25 9.25 6.25
91589 5/7/2005 8.75 8.75 9 2.25
91590 2/22/2005 7.75 9 8.5 4.25
91591 10/21/2005 6 4.5 4.5 0.5
91592 5/17/2005 7.5 9 8 4.25
91593 1/26/2005 7 7.5 7.5 1.5
91594 3/24/2005 8 9.25 10 6
91595 3/24/2005 7.75 9 8.75 6.25
91596 1/10/2005 7.5 7.75 9.5 2.75
91597 11/23/2005 7.5 7 5.5 V
91598 4/26/2005 6.75 8 8.75 3.5
91599 1/11/2005 7.75 8.75 9.25 6.5
91600 10/29/2005 7.25 7.75 8 2.75
91601 1/21/2005 7.75 9.25 9 5
91602 11/2/2005 7.75 9 10 5.25
91603 8/27/2005 7.25 9.5 8.75 5.75
91604 2/5/2005 8 8.75 10 7.75
91605 6/28/2005 7.75 5.25 6.75 2.5
91606 11/12/2005 7.5 5.5 2.5 1
91607 2/17/2005 6.25 8.5 8.75 1.25
91608 1/17/2005 7 8.75 8 1
91609 4/3/2005 7.25 8.75 8 5.25
91610 10/14/2005 8 6.5 8 3.5
91611 11/27/2005 7.25 5.75 8.25 0.75
91612 9/15/2005 7 9.25 9.75 4.25
91613 6/30/2005 7.75 6 3.25 1.75
91614 1/16/2005 8.75 9.75 9 4.75
91615 6/22/2005 7.75 8 7.5 2.5
91616 4/19/2005 7.5 9.5 9.5 6.75
91617 3/18/2005 7.25 7.25 7.25 1.75
91618 7/23/2005 6.5 4.75 6.5 0
91619 3/7/2005 7.25 8.75 8.5 5.5
91620 2/24/2005 7.75 9.25 9 5
91621 12/1/2005 7.5 8.75 8.5 3.25
91622 7/27/2005 7.75 9.5 9.5 3.5
91623 8/21/2005 7 9.25 8.75 4
91624 1/23/2005 8 7.5 10 5.75
91625 3/9/2005 8.5 8.5 7.75 6.5
91626 1/18/2005 7 8.5 8.25 5
91627 12/25/2005 7.5 3.75 7.75 0.75
91628 9/5/2005 7.5 7.75 7.5 4.25
91629 7/24/2005 6.75 5 7.25 1.75
91630 12/1/2005 6.75 7.5 6.75 2
91631 11/23/2005 7.75 8.75 7.75 4.5
91632 3/16/2005 7.5 6 3.25 1
91633 1/11/2005 7.25 6.25 5.25 4.25
91634 6/28/2005 6.25 6.25 6 0.75
91635 11/7/2005 8 7.5 8 4.5
91636 2/19/2005 7.5 7.5 8 4
91637 9/2/2005 7.5 8.75 6.25 3
91638 6/1/2005 8.5 8.25 8 4
91639 2/11/2005 7.5 6.25 6.75 3
91640 4/15/2005 7.75 6.75 4.75 2.75
91641 9/21/2005 8.5 8.75 6.25 4.75
91642 9/11/2005 7.25 7.5 8.25 3.5
91643 12/5/2005 7.5 5.5 6.25 3
91644 10/17/2005 8.25 8.5 9 2.75
91645 4/29/2005 8 6.75 8.75 2.5
91646 1/24/2005 7.25 4 5 1
91647 2/22/2005 8 9.75 9 1
91648 11/17/2005 7.25 8.5 9.25 0
91649 10/31/2005 8 9.25 10 5.5
91650 6/1/2005 7.75 9.75 10 2.75
91651 6/4/2005 6.75 8.25 10 9.75
91652 10/6/2005 8 5 8.5 0
91653 6/27/2005 6.25 7.25 9.25 0.25
91654 1/23/2005 7.25 8 8.5 1.25
91655 3/6/2005 8 7.5 9 3.5
91656 1/11/2005 7.25 8 8.25 1.25
91657 4/4/2005 6.75 6.25 8.25 0.25
91658 1/14/2005 8.5 9 10 1
91659 12/17/2005 8 9 9.5 5.5
91660 7/7/2005 8 7.5 10 3.25
91661 10/6/2005 8 6 7.5 0.25
91662 8/30/2005 8 9 10 5
91663 10/10/2005 8.5 8.75 9.75 2.75
91664 3/15/2005 7.5 9.25 9.5 2
91665 3/6/2005 7.75 7.25 8.25 1.5
91666 5/11/2005 6.5 6.25 8.25 1
91667 1/8/2005 7 9.75 10 5.25
91668 7/20/2005 8.5 9.5 10 3.75
91669 6/29/2005 7.75 8.5 9.5 1.75
91670 12/1/2005 7.75 7 9.75 1.5
91671 4/6/2005 7.75 9.25 9 4.75
91672 6/10/2005 8.5 7.5 8.75 0.5
91673 9/5/2005 7 7.75 9.25 0.25
91674 9/18/2005 7.5 9 10 7
91675 6/1/2005 8.25 6.5 9.5 2
91676 2/18/2005 8.25 9.25 9.5 4.5
91677 2/11/2005 8.5 8.25 9.25 5
91678 10/4/2005 8.5 7.75 9.25 4.25
91679 11/3/2005 8.5 8.5 10 6.75
91680 5/4/2005 8.25 9.25 9.25 4
91681 3/22/2005 7 7.5 8 3.5
91682 12/1/2005 7.75 9.25 10 0.75
91683 7/17/2005 8.75 9.25 9.75 6.75
91684 8/5/2005 8.5 8.75 9.75 1.25
91685 4/27/2005 7.75 3.25 6.25 V
91686 7/23/2005 6.25 7.75 9.75 2.75
91687 11/16/2005 6.75 8.25 8.5 2
91688 8/5/2005 7.25 8.25 8.25 0.75
91689 8/25/2005 5 7.5 6.75 V
91690 4/8/2005 7 7.5 6.75 0.75
91691 12/22/2005 6.5 8.75 7.75 7.5
91692 12/3/2005 8.25 9.25 9.75 5.5
91693 4/7/2005 8 9 8.75 4.25
91694 6/25/2005 8 8 10 2.5
91695 11/18/2005 7.75 10 10 6.5
91696 6/11/2005 8.25 8.75 9.5 2.75
91697 1/2/2005 7.25 7.5 8.5 4.5
91698 10/5/2005 7.25 7.75 8.75 0.75
91699 2/2/2005 8 7.25 9.25 5.75
91700 7/14/2005 7 6.75 8.25 1
91701 5/8/2005 8 9.75 9.75 2.5
91702 3/2/2005 6.75 6.25 8 0
91703 8/14/2005 6.5 10 8.25 0
91704 2/17/2005 7.5 9.5 10 9.75
91705 5/16/2005 7.25 8.5 8.25 0.25
91706 9/27/2005 7.5 6.75 7 0
91707 6/27/2005 7.25 7.5 8.75 7.25
91708 1/22/2005 6.75 9 8 0
91709 7/19/2005 7.5 7.25 9.25 3
91710 6/30/2005 7 6 7.25 0.25
91711 1/28/2005 6.5 6.5 9 5.25
91712 10/30/2005 8 7 8.5 0
91713 3/12/2005 6.25 9.75 9.75 7
91714 8/16/2005 7 6.75 10 1.25
91715 7/6/2005 5.5 5.75 7 0.5
91716 7/21/2005 7.75 8.75 10 2.75
91717 5/22/2005 7.5 7.75 8.25 0.25
91718 3/11/2005 6.75 8.25 7.75 1
91719 11/3/2005 7.5 8 8.5 4.75
91720 10/13/2005 7.25 9.25 10 6.25
91721 3/3/2005 9 8.5 10 3.75
91722 2/25/2005 6.75 6.25 9.5 6
91723 6/18/2005 8 9.5 9.75 3.25
91724 2/23/2005 7.25 6.75 9 0
91725 2/19/2005 7.75 8.75 9.5 1.75
91726 1/10/2005 6.75 8.5 9.75 3.5
91727 1/11/2005 7.5 8.25 10 6.5
91728 3/31/2005 7 8.25 9 4.25
91729 1/19/2005 7.75 9.75 10 6.75
91730 6/21/2005 7 8.5 8.25 0.75
91731 4/11/2005 7.75 7.5 8 0
91732 8/11/2005 8.25 10 9.5 4.25
91733 1/9/2005 7.5 8.25 9.5 1.75
91734 7/12/2005 8.25 6.25 9.75 2.5
91735 11/10/2005 7.5 9.25 9.25 4.75
91736 9/28/2005 8.25 7.5 7.75 0
91737 6/12/2005 7 9.25 10 2.75
91738 5/10/2005 8 7.75 8.75 1.25
91739 8/28/2005 7.5 7.5 5.75 0.25
91740 9/16/2005 7.5 9 8.75 3.5
91741 11/10/2005 7.75 7.75 9 0
91742 9/30/2005 8.25 7.25 10 5.25
91743 2/21/2005 8.25 8 6.5 0.5
91744 11/22/2005 8.25 6.75 8.5 0
91745 2/4/2005 7.75 8 9.5 1
91746 8/14/2005 8.5 9.25 10 8.25
91747 8/7/2005 8.25 8.25 9.75 4
91748 2/2/2005 8.25 8.75 8.75 4
91749 4/22/2005 7.75 6.75 9.75 7.25
91750 8/31/2005 8.25 9.5 10 8.5
91751 9/13/2005 8.25 8.75 9.25 2.75
91752 9/10/2005 8 9 10 4.75
91753 3/29/2005 7.5 6.5 9 2
91754 1/21/2005 8.25 9.25 10 10
91755 2/6/2005 7.75 9 8 0.25
91756 12/18/2005 8 9 9.5 7.5
91757 11/20/2005 8 9.25 9.5 1
91758 2/8/2005 7.5 8.75 10 7.25
91759 9/1/2005 8.5 8.75 6.5 1.5
91760 7/3/2005 8.25 9.25 9.75 5.5
91761 3/8/2005 7.75 8 10 5
91762 10/24/2005 7.75 7.25 10 2.25
91763 3/27/2005 8.5 9.25 9 4.5
91764 5/18/2005 8 6.75 9.25 4.25
91765 2/11/2005 8.25 6.5 9.25 1.75
91766 10/22/2005 7.75 6.5 8.25 0.25
91767 4/23/2005 7 9.25 7.5 0.75
91768 1/18/2005 7.5 8.5 8 0.25
91769 1/26/2005 8 9 8.75 3.75
91770 8/31/2005 8.5 9.25 9.25 3.5
91771 2/23/2005 6.5 8.5 9.75 9.75
91772 3/17/2005 7.75 7.25 6.75 0.5
91773 6/22/2005 7.75 10 9.75 1.75
91774 9/11/2005 7.75 7.75 8.5 2.25
91775 6/6/2005 7.5 7 9.75 2.75
91776 3/7/2005 7.5 7.5 9.75 6
91777 5/5/2005 7.5 9 8.5 2.25
91778 2/28/2005 7.75 9.5 9.75 4.75
91779 7/16/2005 7.25 7.25 8 1.75
91780 10/19/2005 7 8.25 9 5.75
91781 9/27/2005 7.5 8.25 9.5 2.75
91782 10/26/2005 6.75 7.75 7.5 0.25
91783 8/18/2005 8 6 7.75 4.5
91784 12/25/2005 8 9.25 10 5.75
91785 9/4/2005 6.75 8.25 9.5 6.5
91786 5/19/2005 7.75 8.75 9.5 8.5
91787 6/11/2005 7.75 8.5 7.25 3.25
91788 8/17/2005 7 5.25 8.75 0
91789 12/2/2005 7.25 9 9.25 4.75
91790 4/11/2005 7.25 9 9.5 5
91791 6/21/2005 7.75 7 7.5 1.25
91792 8/19/2005 7.75 9 9.75 3.75
91793 3/22/2005 7 8 8.5 0.25
91794 5/25/2005 8 8.5 7 0.25
91795 5/11/2005 8 8.25 10 3.5
91796 6/29/2005 7.75 8.5 8 1.25
91797 1/8/2005 8.5 9 9.5 1.75
91798 8/12/2005 6.5 8.75 7.75 1.5
91799 9/25/2005 7.5 8 10 5
91800 4/17/2005 7.75 7.75 9 2.25
91801 10/19/2005 8 7 7.5 0.25
91802 9/24/2005 7.5 9.75 9.75 5.75
91803 8/9/2005 6.75 8.75 7.75 4.5
91804 12/28/2005 7 9.75 8.75 3
91805 10/30/2005 7.25 10 9.25 6.25
91806 4/6/2005 7 8.75 8 2.75
91807 7/8/2005 8 7.75 9.5 4.5
91808 11/1/2005 7.5 9.75 9.5 7.25
91809 11/10/2005 7.25 7.75 9.5 0.25
91810 3/13/2005 8 9.25 10 0
91811 12/1/2005 6.75 7 8.5 1.75
91812 11/27/2005 7 9 9 2.5
91813 3/10/2005 6.75 9.5 8.25 2.25
91814 1/7/2005 7.25 8 8.75 2
91815 12/3/2005 7 8.75 7.75 1.25
91816 9/16/2005 7.5 8.25 9.75 4.25
91817 10/5/2005 7.75 9.5 9.75 7.75
91818 4/11/2005 7.5 7.75 9.75 5.75
91819 3/24/2005 8 8.5 9.5 2.5
91820 4/18/2005 8 8.75 8.25 2.25
91821 10/29/2005 8 8.5 8 0.25
91822 2/23/2005 7.5 8.25 8.25 0.25
91823 2/1/2005 6.25 8.5 8.75 0
91824 11/25/2005 7 7.5 8.25 3.5
91825 7/5/2005 8.25 8.75 9 3.5
91826 9/6/2005 5.5 8.5 9.5 7
91827 7/24/2005 7.75 9.5 8.5 0
91828 8/1/2005 7.75 7.75 8.5 0
91829 5/4/2005 7.5 8 9 4.25
91830 5/23/2005 8.25 9.25 9.25 3.75
91831 1/17/2005 7.5 7.75 9 1
91832 6/5/2005 8.25 5.75 7.75 0
91833 3/13/2005 7.75 9 9.75 4
91834 4/2/2005 8 9.25 10 7
91835 4/15/2005 7.75 8.75 8.75 1.75
91836 4/6/2005 7.75 7.75 9.75 4
91837 11/29/2005 7.75 9.5 9 2
91838 11/29/2005 8 9.25 9.5 1
91839 9/24/2005 7.5 9 10 6.5
91840 7/28/2005 8 9.25 10 5
91841 12/30/2005 7.25 9.25 10 4
91842 11/8/2005 8 9.25 6.5 1
91843 11/26/2005 7.25 7.25 8.75 0
91844 8/8/2005 7.25 8.25 8.25 0
91845 8/10/2005 7.25 4.5 8.5 0.5
91846 1/30/2005 7.25 9.25 9.5 4
91847 6/28/2005 7 8.75 7.5 0
91848 2/6/2005 7.5 8.25 9.75 3
91849 1/1/2005 7 6.75 9.5 3.25
91850 8/22/2005 7.25 6 9.25 0.25
91851 5/23/2005 7.75 7.5 8.75 2.5
91852 11/20/2005 7.5 8.25 8.25 0.5
91853 1/25/2005 8 8.25 8.75 4
91854 9/4/2005 7.5 8.5 7 0.25
91855 7/14/2005 8 7 8.5 2.25
91856 5/31/2005 8 8.5 8.75 4
91857 10/11/2005 7 8 9 0.25
91858 8/5/2005 7.5 8.5 7.25 2.25
91859 1/22/2005 7.75 7.75 8.75 4.25
91860 10/4/2005 8 8.25 10 4
91861 7/1/2005 7.25 8 9.5 3.5
91862 10/22/2005 7.75 9 9.25 2
91863 2/21/2005 8.5 8.5 9 3.5
91864 10/27/2005 8.5 9 10 1
91865 8/14/2005 8 8 10 6.5
91866 1/8/2005 8 8 8.5 0.75
91867 4/27/2005 8 7 9 3
91868 12/25/2005 6.5 6.75 8 1.5
91869 3/20/2005 7.75 8.5 10 4.25
91870 11/8/2005 8 9.5 9.5 5.5
91871 12/11/2005 8.5 9 9.75 4.25
91872 8/26/2005 7.5 5.5 5.25 0.25
91873 10/31/2005 6.5 7.5 7 0
91874 5/8/2005 7.75 8.25 10 7.75
91875 2/13/2005 7.75 8.5 7 0.5
91876 4/27/2005 7.5 7.5 8.5 1.25
91877 2/8/2005 8 5.25 7.25 0
91878 5/28/2005 8.5 7.5 8.5 0.25
91879 4/23/2005 7.5 8.5 9.75 2.25
91880 1/9/2005 8.25 7.5 9.25 1
91881 1/24/2005 7.75 8.5 8.25 1.75
91882 4/28/2005 8.25 8.5 10 7.5
91883 10/24/2005 7.75 8.75 9.75 2.5
91884 1/11/2005 7.75 9.5 9.25 3.5
91885 11/11/2005 7.5 8.5 8 0.5
91886 1/31/2005 8 9 8.75 3.5
91887 4/26/2005 7.75 8 8.25 0.25
91888 10/23/2005 6.25 7.5 7.5 0.5
91889 4/6/2005 7.25 9.25 9.25 1.75
91890 3/18/2005 7.75 6.5 9.5 5.75
91891 4/13/2005 8 9 9.75 3.75
91892 12/20/2005 8 6.5 10 2.75
91893 4/25/2005 7 6.25 8 4.5
91894 3/25/2005 7 8.75 9.75 3.75
91895 8/24/2005 6.25 9 8.75 2
91896 1/30/2005 7.25 6.25 7.5 0.25
91897 6/18/2005 6.75 7.75 10 2.5
91898 2/17/2005 5.75 7.75 8.25 0.75
91899 11/1/2005 6.5 6.25 9.75 6.5
91900 2/8/2005 6.5 7.5 9.5 2.75
91901 8/27/2005 6.75 6 10 2.25
91902 6/1/2005 7 7.5 9.25 0.25
91903 11/10/2005 7 7.25 8 0.25
91904 10/21/2005 6.75 9.5 8.75 4.5
91905 11/8/2005 7 7.5 8.5 0.25
91906 9/24/2005 8 8.5 8.5 3.75
91907 10/12/2005 6.25 7 8.5 V
91908 4/15/2005 7.25 6 9 1
91909 3/4/2005 7 9.75 10 7.75
91910 1/12/2005 7.25 8.25 9.75 3.25
91911 9/15/2005 6.25 6.75 8.5 0.25
91912 2/10/2005 7.25 9.25 9.25 4.5
91913 7/3/2005 7.5 7.5 7.75 1.5
91914 4/9/2005 6.25 7.75 7.75 0.5
91915 1/29/2005 5.5 9.25 8.25 2.25
91916 10/8/2005 6 9.25 8.75 1
91917 3/28/2005 6.5 8.25 9.25 2.25
91918 3/27/2005 6.25 9.25 7.75 0.75
91919 2/5/2005 7 7 10 2.75
91920 5/24/2005 7.5 7 10 3
91921 2/14/2005 6 8.75 10 4
91922 5/25/2005 7.75 9.75 10 9
91923 11/9/2005 7.5 10 10 3.25
91924 12/25/2005 8.75 7.75 10 5
91925 1/7/2005 7.5 7.75 9 0
91926 11/6/2005 6.75 7.25 8 0
91927 3/19/2005 7.5 9.25 10 3.5
91928 1/3/2005 7.75 8 10 4.75
91929 2/16/2005 7.5 9 8.75 3.25
91930 2/20/2005 6.5 7.25 9.25 2.25
91931 9/9/2005 7.25 8 9 4.75
91932 2/22/2005 6.75 9.25 8 0.75
91933 11/2/2005 7.75 9 8.25 3.25
91934 3/18/2005 6 9.25 9.5 3.5
91935 11/7/2005 8 7.75 9.25 1.75
91936 4/20/2005 8.25 9.75 9.75 7.5
91937 10/20/2005 7 9.25 9.25 6.75
91938 4/24/2005 7 9.5 10 5
91939 3/25/2005 8 9 10 4.75
91940 12/15/2005 5.75 5.75 9.25 3
91941 8/22/2005 7.5 6.75 8.75 0
91942 9/6/2005 7.5 8.5 10 3
91943 1/8/2005 7.5 9 8 2.25
91944 12/9/2005 7 9 9 2.25
91945 9/20/2005 7.25 9.5 9.25 3.75
91946 7/9/2005 7.25 9.5 9.75 7
91947 10/18/2005 6.75 6.75 7.25 0
91948 7/10/2005 5.75 4.75 6.75 V
91949 12/11/2005 4.25 7.75 7.25 2.5
91950 1/1/2005 8.5 6.25 8.75 0.25
91951 4/17/2005 8.25 9.25 8.5 2.5
91952 6/29/2005 8 9.25 10 6.5
91953 6/30/2005 7.75 7 8.25 V
91954 5/28/2005 6.5 8.25 9 0.25
91955 9/14/2005 7.75 7 7.5 0
91956 1/3/2005 8.25 7 7.25 0
91957 5/4/2005 8.5 9 9.25 5.25
91958 11/13/2005 8 7 9.5 3
91959 4/11/2005 8 9.25 9.75 4.5
91960 5/24/2005 7.25 7.25 8.75 0.5
91961 11/29/2005 8.25 9 9.75 4
91962 6/14/2005 7 7 9.25 1
91963 7/28/2005 7 8.5 10 5.5
91964 3/2/2005 7.5 5.5 5.5 0
91965 8/10/2005 7.75 9.5 10 3.25
91966 6/23/2005 6.5 6.75 9 3.25
91967 6/18/2005 7.75 6.25 7.5 2.25
91968 2/3/2005 6.25 5.5 6.25 0
91969 1/28/2005 8.5 9.5 8.75 4.5
91970 12/10/2005 7.25 9 9 1
91971 9/11/2005 7.25 8.25 8.75 0.5
91972 11/4/2005 7.75 8.25 7.75 V
91973 12/25/2005 7.5 7.5 8.75 0.25
91974 12/20/2005 7.25 8.75 9.5 4.5
91975 1/24/2005 7.75 6.5 6.5 0
91976 6/16/2005 7.75 7.75 7.75 0.25
91977 5/10/2005 7.25 7.25 9.75 4.5
91978 3/2/2005 7 7.5 9.5 2.25
91979 6/22/2005 7.75 9.5 9 5.75
91980 6/15/2005 7.75 9.25 10 4
91981 7/11/2005 6.75 6.75 6.5 0
91982 4/19/2005 7.5 8.75 9.25 5.5
91983 6/25/2005 7.25 9.25 9.25 2.75
91984 10/12/2005 7 6.5 8.75 0
91985 12/5/2005 8 8.75 9.5 0.5
91986 7/4/2005 8 9.5 9.5 5.75
91987 5/4/2005 7.5 7.25 8.5 1
91988 6/16/2005 8 9.25 10 3.25
91989 2/8/2005 6.75 8.75 8.25 0.75
91990 9/16/2005 7.25 5.5 9.25 1.25
91991 1/4/2005 5.75 7.25 7.75 0
91992 1/2/2005 6.75 7.75 7.75 1
91993 1/30/2005 8 8.25 10 2.25
91994 2/13/2005 7 8.25 8.25 2.25
91995 3/24/2005 7.25 8.25 9.25 2.75
91996 5/15/2005 6.75 6.75 8.5 0.5
91997 2/2/2005 7.75 8.5 8.5 0.25
91998 7/13/2005 7 9.25 9.5 2.25
91999 9/17/2005 7.25 9.75 9.75 5
92000 8/9/2005 7.5 8.5 7.75 1
92001 1/28/2005 5 9.5 9 4
92002 5/21/2005 7 8.5 8 0.25
92003 12/1/2005 7.75 6.75 9 3.25
92004 5/5/2005 6.5 8.75 8 0
92005 11/25/2005 7.75 8.75 9.5 0.5
92006 9/11/2005 6 8 7.25 0.25
92007 10/24/2005 6 8.5 9.75 0.75
92008 7/19/2005 6.5 8.25 8.75 V
92009 3/2/2005 8 9 10 7.75
92010 5/23/2005 8.25 8.5 10 4.75
92011 3/15/2005 8 8.5 9.25 6
92012 9/19/2005 6.5 4.25 5.5 0.75
92013 12/5/2005 7.75 6.75 9 4.75
92014 11/12/2005 7.5 6.5 8.25 0.5
92015 4/21/2005 8 8.25 8.25 0.5
92016 3/5/2005 8.75 8.25 10 3
92017 8/6/2005 8 9 10 4
92018 8/6/2005 7.5 6.25 8.25 0
92019 6/30/2005 7.5 5.5 6.5 0
92020 7/21/2005 6.75 8.5 7.75 0
92021 1/30/2005 8 9 9.75 5.25
92022 8/19/2005 8 7.5 9 0.25
92023 9/20/2005 7.5 5 7.75 0
92024 3/26/2005 8.5 9 9.75 3.25
92025 9/15/2005 8.25 7 7.5 0.25
92026 10/6/2005 8.25 8.75 8 0.25
92027 1/24/2005 7.25 8.75 7 0
92028 7/8/2005 7.25 9.25 10 1.25
92029 1/1/2005 7 8.5 9 0
92030 3/21/2005 7.75 9 8.75 5
92031 4/29/2005 8.25 9 8 5.25
92032 1/18/2005 7.5 5.75 6 4.5
92033 4/23/2005 7.5 8 8.25 3.75
92034 2/27/2005 7.75 8.75 8.75 7.5
92035 5/15/2005 7.5 6.5 7.5 4
92036 12/18/2005 8.25 8.75 8 6
92037 3/20/2005 7.75 7.5 6.75 4
92038 11/25/2005 8.5 8.5 8.25 6.5
92039 7/21/2005 7.75 7.75 5.5 4
92040 10/6/2005 8 7.5 6.25 4.5
92041 1/25/2005 7.5 7.5 6.25 5
92042 6/2/2005 8 7.75 8 5.5
92043 7/26/2005 7.75 6.75 3 5.5
92044 8/23/2005 7.25 3 6.75 V
92045 11/14/2005 8.5 6.75 8 6.5
92046 9/26/2005 8 9.25 8 4.75
92047 1/6/2005 8.25 9.75 9.25 4.75
92048 11/13/2005 V V V V
92049 6/26/2005 8.5 8.25 8.75 6
92050 1/7/2005 8.25 9.25 8 4.75
92051 9/3/2005 8 8.25 7.25 2.5
92052 2/27/2005 8.25 8.25 8.75 4.5
92053 11/6/2005 7.5 8 7 3.75
92054 9/25/2005 8.5 9.5 8 5
92055 7/8/2005 8 8.75 8 5
92056 5/21/2005 7.75 9.25 9.5 4.25
92057 2/1/2005 7.75 6.75 6.75 5.25
92058 1/21/2005 8.5 8 9 4.75
92059 9/24/2005 7.5 4.25 2.5 4.5
92060 8/6/2005 8 8.5 8.75 4.5
92061 5/9/2005 8 8.25 6.25 3.25
92062 5/6/2005 8.25 8.25 7.75 6
92063 6/24/2005 8.25 9 10 5.75
92064 5/10/2005 7.5 9 8.25 5.75
92065 5/16/2005 8.25 10 8.5 5.25
92066 8/28/2005 8 5.75 4.5 5
92067 3/15/2005 7.5 7.75 6.75 V
92068 2/2/2005 7.25 7.75 6 4.25
92069 9/8/2005 7.75 8 6.75 5
92070 6/4/2005 8.25 8.5 8.5 5.75
92071 3/10/2005 8 9 8.5 7
92072 7/21/2005 6.75 5.5 5.5 3.75
92073 11/10/2005 8 7.75 8.5 4.75
92074 1/2/2005 8 6.75 8.5 5.75
92075 1/9/2005 7.75 7.75 7.5 4.75
92076 10/20/2005 8.25 8.5 9.5 5.5
92077 5/17/2005 8 5.25 6.5 5.25
92078 8/18/2005 7.75 9.5 10 6.75
92079 1/17/2005 7.5 7.75 8.75 5.5
92080 2/9/2005 7.75 7.5 8.75 4.75
92081 2/12/2005 7.75 8 8.25 4.75
92082 1/21/2005 7.5 9.5 7 5.5
92083 6/16/2005 7.75 9 7 4.75
92084 10/27/2005 7.5 4.75 5.25 V
92085 11/21/2005 8 9 9 5.25
92086 7/5/2005 8.5 9 8 4.5
92087 1/14/2005 8 5.5 8.25 4.75
92088 1/31/2005 7.25 8.5 8.75 4
92089 7/4/2005 8 9.25 8.25 4.75
92090 6/23/2005 7.25 8.75 8.25 6.75
92091 5/14/2005 5.5 7 7.5 4.5
92092 12/26/2005 6 5.25 5.5 3.5
92093 4/2/2005 6.25 7.75 8.25 5.5
92094 1/30/2005 7 8 7.75 V
92095 12/15/2005 6.5 8 6.25 4
92096 9/6/2005 7.5 8 9 4
92097 8/19/2005 7.75 7.75 8 5.5
92098 3/3/2005 8 8.25 6.75 5.25
92099 9/20/2005 7 8.75 5.25 4.5
92100 5/27/2005 7.75 8.25 7 5.75
92101 7/25/2005 7.25 9 5.5 4.25
92102 4/25/2005 7 8.5 9.5 6
92103 9/27/2005 7 7.5 7.25 5.5
92104 2/17/2005 8.25 9 7.75 5.5
92105 3/1/2005 6.5 6 7.25 2
92106 2/1/2005 7.5 9.25 8 7
92107 10/11/2005 6.75 6.25 5.5 6
92108 11/13/2005 7.25 8.75 8 5.5
92109 8/31/2005 7.25 7 7 4.25
92110 4/13/2005 7.75 7.25 8.75 5.5
92111 12/18/2005 7.5 8.5 8.5 5
92112 6/27/2005 6.5 8.75 9.25 4.5
92113 1/6/2005 7.5 8.75 8.75 6.5
92114 10/1/2005 7.5 8.5 8.5 4.75
92115 1/31/2005 6.5 7 4.5 4.5
92116 9/3/2005 8 7.25 8 5.75
92117 4/11/2005 7.25 6 3.5 3.75
92118 10/25/2005 6.25 7.5 7 V
92119 3/16/2005 7.75 7.75 8.5 5
92120 3/30/2005 7.25 6.5 7.25 3.75
92121 9/5/2005 7.75 7.5 6.5 5.25
92122 3/30/2005 7.5 8.25 7 2.75
92123 5/4/2005 6.25 8.75 7.25 V
92124 12/24/2005 7.5 3.5 8 4.5
92125 10/8/2005 8.25 9.25 8.25 3.75
92126 9/2/2005 7.25 9.25 9 4.75
92127 10/21/2005 6.75 7 5.5 V
92128 9/13/2005 7.25 8.5 5.25 4.25
92129 3/30/2005 7.75 9.25 9 5.75
92130 12/13/2005 7.5 8.75 8.5 5.75
92131 9/2/2005 6.5 8.25 9.25 5.25
92132 12/18/2005 7.5 7.75 6.25 2.25
92133 1/1/2005 7.5 6.75 4.5 5.5
92134 6/26/2005 7 8.25 8 3.75
92135 7/12/2005 6.75 7.75 6.5 3.25
92136 1/4/2005 7 7 7.5 4
92137 11/5/2005 6.5 8.5 8 4
92138 11/3/2005 7.5 9.5 8.75 3.75
92139 1/5/2005 7 9.25 10 5.5
92140 5/5/2005 7.5 9.25 9.75 5
92141 1/2/2005 7.75 8.25 8.25 4.5
92142 7/4/2005 7.5 7.25 4.75 4
92143 11/14/2005 7.5 8 7.25 4
92144 3/25/2005 6.5 6 7 3.5
92145 8/21/2005 7.75 5 3.75 3.5
92146 6/15/2005 7 6 7 4
92147 11/20/2005 7.75 7 9.25 3.5
92148 1/31/2005 8 9 8.25 5
92149 3/18/2005 7 7.75 8 4
92150 3/21/2005 6.5 8.75 7.25 5
92151 1/17/2005 7.5 6.25 7.5 3.5
92152 9/30/2005 8.5 7.25 6.25 3.5
92153 10/30/2005 7.5 7.75 8.75 4
92154 2/23/2005 7.5 8 7.75 3
92155 2/26/2005 8 8.75 8 7.5
92156 3/19/2005 8 9 10 5
92157 2/21/2005 7.5 9.25 9.75 5
92158 5/29/2005 8 8 8 4
92159 11/18/2005 7 9 9.25 4.5
92160 1/27/2005 7.75 3.5 8 5
92161 4/28/2005 7.75 7.75 6.75 4
92162 6/27/2005 7.5 6.25 6.75 4.75
92163 2/23/2005 5.5 8.75 7.5 3.5
92164 8/27/2005 7.5 7.5 6.5 4.5
92165 9/6/2005 8 9 6.5 7
92166 9/11/2005 7.75 8.25 8.75 7
92167 8/12/2005 7.75 6.5 5.75 3.5
92168 2/17/2005 6.75 5.75 5.5 4.25
92169 9/15/2005 5.75 6 6.5 3.75
92170 11/11/2005 6.25 7.25 8.25 V
92171 10/9/2005 7.25 9.25 5.25 5.75
92172 1/19/2005 7.5 7.25 7 5
92173 9/13/2005 7.25 6.75 6.5 4
92174 3/2/2005 7.5 9.25 8.5 4.75
92175 10/19/2005 6.5 9.75 9 4.75
92176 5/28/2005 7.25 6 8.25 6
92177 1/10/2005 8 9.25 8.75 7.25
92178 7/16/2005 6.5 8.75 8.5 5.75
92179 7/19/2005 7.25 8.75 10 7.5
92180 5/27/2005 7.25 7 8.5 6
92181 6/9/2005 8 7.5 8.5 5.5
92182 9/14/2005 7 7.75 7.5 6.25
92183 4/15/2005 6.25 8.25 6.75 5
92184 6/29/2005 7.25 7 4 4.25
92185 2/16/2005 7.25 7.5 7 6
92186 9/20/2005 8 8.25 8.5 3.25
92187 10/20/2005 8 7.5 8.5 5
92188 6/10/2004 7.5 5.75 5 4.25
92189 10/10/2005 8 8.75 8.75 5
92190 10/13/2005 7.25 4.75 6.75 5.5
92191 8/19/2005 7.75 7.5 6.5 5.25
92192 5/17/2005 7.5 8.75 8 4.5
92193 8/11/2005 7 6.5 6.75 V
92194 3/18/2005 8 9 9 5.75
92195 6/25/2005 7.75 9.5 8.75 5.25
92196 3/8/2005 7.5 8.5 8.25 4.75
92197 5/20/2005 7.25 7 5.75 4.25
92198 7/6/2005 7.25 7.75 7 4.75
92199 5/22/2005 6.75 7.75 7.25 5.5
92200 8/7/2005 7.25 6 6.5 3.5
92201 1/24/2005 7.75 7.25 7 4
92202 11/24/2005 7.25 8.5 8 5
92203 7/12/2005 6.75 6.5 6.25 4
92204 8/1/2005 8.25 8 8.25 5.75
92205 8/21/2005 8.25 8.25 7.25 5
92206 6/14/2005 7.25 5.25 7.5 V
92207 5/30/2005 8 9 9.5 5.5
92208 10/13/2005 7.25 8.75 9.5 4
92209 11/5/2005 8.5 8.75 8.5 5
92210 8/1/2005 8 9 9 4.25
92211 5/22/2005 8.5 9.25 8 5.5
92212 4/22/2005 8.25 8.5 8.5 5.5
92213 2/3/2005 7.75 8 6.75 5
92214 4/21/2005 7.5 7.25 5.75 6
92215 11/16/2005 8.25 8 9.5 4
92216 7/3/2005 8.25 6.5 8.25 5
92217 6/25/2005 8 5 7.5 4.75
92218 5/31/2005 8.25 8.75 8.25 6
92219 6/26/2005 8 9.25 8.75 7
92220 2/2/2005 8 8.75 8.75 6
92221 10/2/2005 8 6 8.5 5.5
92222 10/17/2005 8.5 8.5 8.75 5.25
92223 2/24/2005 8 6.75 7.25 5.5
92224 10/7/2005 8.25 6.5 8 6
92225 10/30/2005 7.5 5 5.75 6
92226 3/30/2005 8.25 8.5 9 7
92227 9/13/2005 8 9 10 5
92228 6/2/2005 8.5 8.75 8.75 7
92229 5/22/2005 8 8.25 9.5 5
92230 7/14/2005 8.25 8.75 9 6
92231 4/28/2005 8.5 7.25 8.5 5.5
92232 3/24/2005 8.5 9.25 8.75 6.5
92233 12/17/2005 8.5 9.25 8.25 4.5
92234 12/8/2005 7.25 8.75 6.5 4.5
92235 2/9/2005 8 7.5 7.25 5.5
92236 5/26/2005 7.75 8.75 8.25 5.5
92237 1/12/2005 7.5 8.25 8 4.75
92238 8/23/2005 6.25 8.25 6.5 5
92239 8/14/2005 8 5.5 6.5 6
92240 12/5/2005 7.75 8.25 8.5 7.25
92241 2/26/2005 7.75 8.25 8.75 7
92242 8/24/2005 7 8.5 8.5 3.5
92243 11/15/2005 8 9.75 9 6.25
92244 3/12/2005 7.25 7 7 4.5
92245 4/19/2005 7 8.75 9 6
92246 4/30/2005 7 7.75 8 5
92247 9/7/2005 8 9 7.25 6.75
92248 3/29/2005 7.5 8 8 4.25
92249 8/2/2005 7.75 8.5 7.5 5.25
92250 9/21/2005 8.5 8.75 6.5 4.75
92251 2/12/2005 8 5.5 6.5 6.5
92252 9/24/2005 7.5 8 8.25 4
92253 1/1/2005 8 3.75 7.5 6.75
92254 9/27/2005 8.5 7.75 9 7.5
92255 11/23/2005 7.5 5.75 7 4.75
92256 10/28/2005 8 9 9.5 6.25
92257 1/9/2005 8 8 8.25 5.5
92258 2/3/2005 8 6.5 6.5 6
92259 1/21/2005 7 7 7.5 V
92260 2/3/2005 7.5 7.75 7.75 6.5
92261 2/20/2005 7.5 9.25 8.5 4.75
92262 3/1/2005 7.75 8.5 8.75 5
92263 8/9/2005 7.5 9.25 5.5 5.5
92264 8/5/2004 7.25 9.25 8.25 6.75
92265 4/24/2005 8 8.75 9 5.75
92266 5/8/2005 8 8.75 9 4.75
92267 11/20/2005 8 8.5 6.5 4.75
92268 1/18/2005 6 7.75 8.75 5.5
92269 7/27/2005 7.5 4.5 4.5 V
92270 5/18/2005 7 5.5 6 4.25
92271 1/11/2005 7.75 8.5 9 6
92272 1/12/2005 7.25 9 8.5 5
92273 12/17/2005 8 7.25 7.25 6
92274 9/6/2005 7.25 8 7 4.75
92275 2/25/2005 8 9.5 10 5
92276 1/16/2005 8.25 4.75 6.25 6.25
92277 9/8/2005 8 7.25 9 5.75
92278 7/2/2005 8.25 6.75 7 5.75
92279 3/3/2005 7.75 8.25 8.25 6.25
92280 7/21/2005 8.25 7.25 7.75 7
92281 1/1/2005 8.25 9.75 8 7.75
92282 2/8/2005 8 8.75 9 5
92283 5/25/2005 7.75 8.5 8.5 6
92284 2/18/2005 7.75 6.25 6.5 4.75
92285 3/29/2005 7.25 8.25 7.75 V
92286 11/25/2005 7.5 9.5 10 5.75
92287 3/3/2005 7.75 7.5 6.75 5.25
92288 11/26/2005 7.75 9 9.75 7
92289 4/2/2005 7.5 4.5 8.5 5.75
92290 2/16/2005 6.25 7.75 8 5.5
92291 3/31/2005 6.75 7.25 6.25 5.25
92292 6/29/2005 7 7.5 7.5 5
92293 7/29/2005 6.75 8.75 9.25 4.25
92294 2/20/2005 7 9.75 8.5 7
92295 11/1/2005 7.25 5 7.75 5
92296 11/1/2005 7.5 4.5 8.25 5.5
92297 12/8/2005 7.25 7.5 7 4.5
92298 7/21/2005 6.5 7.25 6.25 V
92299 7/8/2005 7.75 8.75 9.25 4.5
92300 10/30/2005 7.75 6.25 5.5 5
92301 5/26/2005 7 7 3.25 V
92302 11/3/2005 7.75 9 7.75 6.5
92303 5/31/2005 7.5 7.75 7 4.25
92304 6/12/2005 7.25 5.75 6.5 4
92305 8/1/2005 7 8.25 8.25 5.5
92306 12/23/2005 7.75 9.5 7 4.25
92307 5/10/2005 7 6.5 4.25 6
92308 2/13/2005 8.5 8.25 7.25 6.25
92309 4/28/2005 8 4.75 5.25 5
92310 11/26/2005 5.5 6 6 3.5
92311 3/19/2005 8.25 7 5.25 V
92312 11/7/2005 8 8.75 6 2.25
92313 9/1/2005 8 9.25 8.75 5
92314 8/18/2005 8.25 7 3.25 4.5
92315 8/14/2005 8.25 7.25 8.5 3.75
92316 2/25/2005 8 6.75 5 4
92317 3/19/2005 7.75 6.75 8.5 5
92318 8/4/2005 8.25 8.25 8.75 6
92319 1/12/2005 8.5 6 7 3.5
92320 6/1/2005 8.5 7.5 8.5 4
92321 2/18/2005 8.5 8.25 8.25 6
92322 9/5/2005 7.25 7 8 3.25
92323 8/9/2005 8.5 8.75 7.5 3.75
92324 4/21/2005 7 5.25 5.5 3.75
92325 1/31/2005 7.5 7.5 7.75 5.25
92326 5/25/2005 8 7.75 7.75 4
92327 8/18/2005 8.5 9.25 8.25 4.5
92328 5/29/2005 7.25 8.5 7.5 V
92329 1/26/2005 7.75 6.75 7.5 4
92330 4/11/2005 7.75 7.25 3.25 3.25
92331 7/11/2005 7.75 9 8.5 4.5
92332 9/9/2005 8 5.25 5.25 4.25
92333 4/30/2005 8 7.25 3.5 5
92334 3/20/2005 8 7.75 8.5 6
92335 7/25/2005 5.75 9 9 5.5
92336 9/19/2005 6.75 7.75 8.25 4
92337 12/6/2005 8 8.25 8.75 7
92338 10/20/2005 6 7 3.75 V
92339 3/6/2005 8 9.25 8.75 6
92340 5/24/2005 7 5.5 7 V
92341 10/25/2005 8.5 8.75 9 7.25
92342 11/19/2005 6.5 7.75 8 3.5
92343 5/19/2005 7.75 5.5 7 4
92344 2/14/2005 8.25 9.75 8.75 6.5
92345 3/18/2005 8.5 9 7.75 7
92346 10/14/2005 7.5 6 7 3.5
92347 1/1/2005 8.25 6.75 6.5 3.75
92348 10/1/2005 7.75 6.5 4 V
92349 11/10/2005 7.75 5 7.5 6
92350 10/23/2005 8 8 8.25 4.5
92351 9/6/2005 8.5 7 8.5 5
92352 4/17/2005 7 8 7.5 3.5
92353 2/10/2005 7.25 9.25 8.25 5.25
92354 2/27/2005 8 7 8.5 3.75
92355 8/15/2005 8.25 8 6.5 4.5
92356 5/13/2005 8 8.75 8.75 4
92357 10/8/2005 8 7 7.5 4
92358 8/2/2005 8.5 8.25 3 4.75
92359 6/2/2005 8.5 7.25 8 4.75
92360 1/6/2005 7.5 9 5.75 4
92361 3/14/2005 8 8 8.5 1.75
92362 9/8/2005 8 6.5 7.5 4.75
92363 9/6/2005 7.75 5.75 7.5 5
92364 10/2/2005 8.5 9.25 8 6.5
92365 1/1/2005 8.25 8.5 5.75 6
92366 8/9/2005 8 8.5 7 6
92367 9/5/2005 8 9 7.75 4.75
92368 5/20/2005 7 8.25 8.25 2
92369 6/3/2005 7.25 8.5 7 V
92370 3/19/2005 7.75 9.25 8.25 3.5
92371 1/24/2005 7.75 9 9.5 4.75
92372 8/22/2005 7.25 9.5 8 2.25
92373 3/30/2005 7.75 9.5 6.75 4.25
92374 9/17/2005 7.75 9.25 9 5
92375 9/16/2005 7.5 8.75 8.25 5
92376 5/11/2005 5.25 2.5 1.75 1.25
92377 1/28/2005 7 9.5 8.5 5
92378 10/24/2005 6 8.5 6.25 3
92379 2/18/2005 8 9.25 7.25 2.75
92380 10/20/2005 6.75 8.5 5.25 2.25
92381 3/24/2005 7.5 9.25 8.25 2.75
92382 3/13/2005 7.5 9 8 3
92383 5/12/2005 5.25 6.25 8.5 V
92384 5/24/2005 6.75 8 6.5 3
92385 11/13/2005 7 8.25 8 2
92386 5/25/2005 7.5 8.75 9 3
92387 4/5/2005 8 9.5 8.5 6.25
92388 10/11/2005 7 9.25 7.25 V
92389 9/10/2005 8 9.5 9 4.5
92390 12/6/2005 7 8 6 3.5
92391 1/28/2005 7.5 9 6.75 V
92392 8/16/2005 8.25 9.5 7.5 5.25
92393 5/21/2005 6.75 9.5 8.75 6.75
92394 3/1/2005 7.25 8.5 7.5 2.5
92395 2/8/2005 7.25 8 8.75 2.5
92396 11/3/2005 7 9.25 8 3
92397 11/10/2005 7 7 4.25 2.75
92398 4/1/2005 7 9.25 8.75 4.75
92399 9/20/2005 7.25 8.5 8 2.75
92400 5/19/2005 7.25 9.25 8.5 4.25
92401 2/14/2005 6 8.75 7.75 V
92402 3/31/2005 7.75 7 8 1.25
92403 11/23/2005 7.5 8.5 8.5 4
92404 5/7/2005 5.5 7.25 4.25 1.5
92405 9/12/2005 6.75 6.75 7.25 V
92406 8/30/2005 6.5 9 7.75 2.5
92407 10/12/2005 7.25 8.75 4 V
92408 9/25/2005 7 9 8.25 1.75
92409 1/17/2005 V V V V
92410 2/13/2005 7.75 10 9 5.5
92411 8/13/2005 6.75 9.25 8.5 3
92412 9/12/2005 6.75 8.25 8.5 V
92413 8/4/2005 6.5 9.25 7.5 3.5
92414 6/27/2005 6.25 9 8.25 1.75
92415 5/27/2005 7.25 8.75 9 3
92416 9/24/2005 7.25 9 6.75 3
92417 4/7/2005 7 9 8.75 3.25
92418 8/29/2005 5.25 7 9 1.25
92419 4/29/2005 6.5 8.75 8 2.75
92420 1/19/2005 6.75 8.25 7.5 2
92421 1/23/2005 8.25 9.75 8.5 3.25
92422 8/6/2005 6.25 8.5 8.25 1.75
92423 4/17/2005 7.5 9.25 7.5 4
92424 9/16/2005 7 8 7.25 2
92425 2/28/2005 7.5 8.25 9 2
92426 11/4/2005 6.75 7.25 5.5 2
92427 7/28/2005 7.25 8.5 8.5 2.25
92428 3/10/2005 7 9 7.75 4
92429 9/27/2005 8.5 9.5 8.5 4
92430 9/12/2005 6 9.25 5.75 V
92431 12/8/2005 7 8.75 7.5 4.25
92432 5/27/2005 7 9.25 8 3.25
92433 11/11/2005 8 8.5 7.75 3
92434 9/21/2005 6.75 8 8 2.25
92435 5/29/2005 8.25 8.5 6.5 3.5
92436 4/8/2005 7.5 9.25 8.25 4.25
92437 6/17/2005 7.25 9.25 9.25 3
92438 1/1/2005 8.5 8.75 9.25 3.25
92439 9/7/2005 7.75 9.5 7.5 3.75
92440 11/10/2005 6.75 8.25 5.75 4
92441 2/26/2005 7.75 8.75 8.25 2.5
92442 10/12/2005 5.75 9 8 4
92443 3/8/2005 7.25 9.75 8.25 7
92444 3/23/2005 6.5 9.25 8 5.25
92445 11/9/2005 7 7.5 8.75 2
92446 3/2/2005 7.25 8 7.75 3.25
92447 1/20/2005 7.75 8.75 8.25 2.25
92448 5/6/2005 7 9.5 7.75 5.5
92449 5/11/2005 8 8.5 9.5 5.25
92450 8/8/2005 8 9.75 10 3.25
92451 11/17/2005 6.5 4 3.75 V
92452 3/26/2005 7.5 5.75 4 2.25
92453 11/29/2005 7.75 8.25 8.5 2.5
92454 1/2/2005 7.75 8.75 8.75 1.75
92455 8/30/2005 8.5 9 8 4.25
92456 10/22/2005 8.75 8.5 9 6
92457 8/15/2005 6.5 9.25 6.75 V
92458 3/17/2005 6.5 7.25 5.75 3.25
92459 10/19/2005 7.75 9.75 8 4.75
92460 2/18/2005 8 9 8 4.25
92461 1/31/2005 7.75 9.5 7.5 2.5
92462 4/23/2005 7.75 9.5 8.5 4.75
92463 1/15/2005 8.25 8 8.5 1.75
92464 2/2/2005 7.75 9 8.25 4.5
92465 12/21/2005 8 9.75 7 6
92466 4/4/2005 7.5 7.5 7.5 1.5
92467 8/3/2005 8.5 8.25 8.75 V
92468 9/6/2005 7.5 8 7.25 1.25
92469 7/2/2005 8.25 7.75 8.5 2
92470 4/26/2005 7.5 8.75 8.5 3.25
92471 6/6/2005 7.75 8.5 8.25 4.75
92472 1/24/2005 7.75 9.25 9.75 4
92473 8/30/2005 5.5 9 7.25 5.75
92474 4/27/2005 7.75 9.25 6.75 4.5
92475 5/5/2005 7.75 9 9.5 3
92476 9/20/2005 7.5 9.25 8 1.75
92477 6/14/2005 7.25 9.5 9 3.75
92478 8/14/2005 5.75 8.5 7.5 1.25
92479 4/12/2005 5.75 9.25 8.75 6
92480 2/14/2005 7.75 9.5 7.5 3.75
92481 5/22/2005 7.5 9.75 9.5 6
92482 6/23/2005 8.25 8.75 8.5 2.25
92483 12/16/2005 7 9.25 8.75 4.5
92484 9/9/2005 7.75 8.75 6 3
92485 7/24/2005 7.75 8.25 7 2.5
92486 12/11/2005 5.75 5.5 6 0.75
92487 6/22/2005 7.25 10 8.25 4.75
92488 1/9/2005 7.75 8.75 7.75 2.25
92489 3/9/2005 8.25 9.75 10 5.25
92490 3/26/2005 8 9 7.75 3.5
92491 7/21/2005 7.25 9 9.75 4.75
92492 3/26/2005 8.25 9.25 8 4.75
92493 4/15/2005 8 9.75 8.5 5.5
92494 10/11/2005 7.25 8.75 8.25 2.25
92495 1/8/2005 7 8.75 9 3.75
92496 3/30/2005 7.25 6.25 7.5 1.75
92497 9/27/2005 8.25 9.5 8 7
92498 3/2/2005 8 8 8.5 1.75
92499 4/30/2005 8 9.75 8.5 3.75
92500 1/24/2005 8 7.25 8.25 1.5
92501 10/27/2005 7.75 9 8.25 3
92502 10/29/2005 8 9.25 6.5 2
92503 12/19/2005 7.5 9.5 10 5.75
92504 12/12/2005 7 7.75 8 3.25
92505 2/17/2005 7.75 9.75 9.25 3.5
92506 12/29/2005 6.25 8.25 8 4
92507 7/25/2005 7.25 7.5 7.5 1.5
92508 8/15/2005 7.25 8.25 7.5 4
92509 5/6/2005 7.25 9.25 8.75 4.5
92510 12/5/2005 7.5 8.75 8.75 4.75
92511 2/1/2005 6 8.25 9 2.25
92512 12/11/2005 7.5 8.5 8.75 3.75
92513 5/23/2005 8 8.25 8.75 1.75
92514 5/11/2005 8 8 7.5 2.75
92515 10/6/2005 6.75 7 7.75 1.25
92516 6/19/2005 7 9.5 7.5 2.5
92517 1/24/2005 8 9.25 8 5
92518 9/7/2005 8 8.75 5 2.5
92519 10/18/2005 7.25 9.5 10 3.75
92520 11/29/2005 7.75 9.5 8.25 4.5
92521 1/31/2005 7 8 6.75 V
92522 4/30/2005 7.25 9.75 6.75 V
92523 11/25/2005 5.75 9.75 6.75 4.25
92524 4/21/2005 6.5 8.25 8.5 3.5
92525 2/17/2005 7.25 8.5 8.25 2.75
92526 8/12/2005 7 8.25 8.25 1.5
92527 3/28/2005 7 9 7.75 3.5
92528 7/26/2005 8 9.75 9 3.5
92529 4/23/2005 7.25 8.25 10 5.25
92530 9/29/2005 7.5 9 8 2.5
92531 8/11/2005 8.25 8.5 9 3.25
92532 3/27/2005 6.25 9.25 7.75 3.25
92533 6/5/2005 7.25 9.75 8.75 3
92534 4/13/2005 7.5 8.75 8.25 3
92535 11/6/2005 7.25 9 9.25 5.25
92536 12/30/2005 6.5 8 4.5 2.25
92537 1/11/2005 7 9.25 7.75 3.5
92538 2/16/2005 7.25 9.25 8.25 4.5
92539 4/22/2005 7.75 8 8.25 1.75
92540 1/11/2005 7 8.75 6.5 2.25
92541 1/3/2005 6 7.25 8.25 3.5
92542 2/13/2005 7 9.75 8.25 3
92543 5/20/2005 6.75 9 9.25 4.75
92544 1/20/2005 6.5 8.5 9.5 4
92545 11/8/2005 5 5.5 8 2
92546 3/6/2005 7.75 9.25 9 4
92547 8/15/2005 7.5 9.25 7.25 5.25
92548 3/31/2005 6.5 9.25 6.5 V
92549 12/5/2005 7.5 9.25 6.75 3.5
92550 10/22/2005 7.25 7.25 7.75 2.75
92551 1/1/2005 8 9.5 7.5 2.25
92552 3/11/2005 6 4.5 8 1.75
92553 2/3/2005 7.75 9.5 8.5 3.25
92554 11/13/2005 7.5 9 7 3.75
92555 2/27/2005 7 8.5 5.75 V
92556 3/28/2005 6.5 9 9.75 3
92557 12/14/2005 7.25 8.25 7.5 4.5
92558 2/5/2005 7.75 9 7.5 3.25
92559 3/4/2005 6.75 8.75 8.75 4.75
92560 6/19/2005 7 9 9 3.25
92561 2/27/2005 8 9.5 9 3.5
92562 3/30/2005 7.5 6.75 7.75 2.25
92563 10/30/2005 7 7 8 3.5
92564 3/1/2005 7.5 8.25 5.5 2.25
92565 6/1/2005 7 10 8 V
92566 2/14/2005 7.5 9 8.5 3
92567 6/25/2005 8.25 9 9.25 4
92568 5/28/2005 6.5 9.25 6.75 V
92569 8/10/2005 8 9.25 8.75 2.5
92570 12/2/2005 6.5 6.25 8.75 3
92571 2/13/2005 7.5 9.75 8.25 4.5
92572 11/16/2005 7.5 9.5 6.75 3.25
92573 6/10/2005 7.25 9.5 8.25 4.75
92574 8/14/2005 6.5 8.5 6 V
92575 5/5/2005 7.75 9.5 9 3.25
92576 9/7/2005 7.25 3.75 4.75 1.5
92577 10/14/2005 8.25 10 8.5 3.75
92578 1/14/2005 5.5 4.25 5.75 1
92579 6/8/2005 7 9.25 7 3.75
92580 4/2/2005 7 9.5 8 6.5
92581 10/13/2005 7.75 8.5 8.75 1.5
92582 6/21/2005 7.5 8.5 8.75 3.75
92583 11/20/2005 8 9.5 7.5 3.5
92584 8/22/2005 7 9.75 7.75 6.75
92585 6/27/2005 6.75 9.75 8 5.25
92586 1/1/2005 V V V V
92587 10/19/2005 7.75 8.25 7.5 1
92588 2/10/2005 7.75 8.75 9 4.25
92589 2/28/2005 8 8.75 8.5 3.75
92590 4/15/2005 7.75 9.75 9 5.75
92591 4/17/2005 7 7.5 7.75 2.5
92592 4/27/2005 7.5 9.25 8 2.5
92593 11/30/2005 8.5 9 8.75 3
92594 2/3/2005 6.75 7.75 8.75 1.5
92595 4/3/2005 8.5 8.25 8.25 5.75
92596 3/8/2005 8 6.5 7.5 2
92597 9/22/2005 8.25 9.5 8.75 3.25
92598 7/8/2005 7.75 9 7 4.5
92599 10/23/2005 5.75 6.5 6.5 1.75
92600 5/2/2005 8 7.75 8.5 3.5
92601 11/9/2005 8.25 8 5.5 2.5
92602 11/23/2005 8.25 9 8.5 2.75
92603 3/13/2005 8.25 8.75 8.75 2.5
92604 8/17/2005 7.75 9 8.25 2.75
92605 12/13/2005 8.25 8.75 9 3.75
92606 2/16/2005 7 9 7.75 3.25
92607 3/28/2005 7.75 8.5 7.5 1.5
92608 7/16/2005 7 5.5 6.75 1.25
92609 4/2/2005 6 7.5 7.75 3.25
92610 8/1/2005 7.5 7.75 6.5 2.5
92611 4/14/2005 7.25 9.5 8.5 6.25
92612 7/26/2005 8 9.75 8.75 5.5
92613 11/26/2005 6.75 8.25 7.75 3.75
92614 11/15/2005 7.5 8.5 8.75 2
92615 1/1/2005 6.75 9 8.75 4
92616 12/12/2005 8.25 8.75 9 4.5
92617 12/16/2005 8 7 6.5 1
92618 11/10/2005 7.5 8.75 8 3.5
92619 11/24/2005 7.5 8.5 7.75 2.25
92620 10/26/2005 5.75 8 9.75 1.5
92621 12/29/2005 8.25 9.75 9 8
92622 7/12/2005 7 8.5 8.5 4.75
92623 11/10/2005 7.5 9 7.5 2.25
92624 6/7/2005 5.75 8.75 6.5 4
92625 3/11/2005 6.25 4.75 3.25 V
92626 12/13/2005 7.5 9.5 10 5.25
92627 7/4/2005 6.75 9.5 8.25 5.25
92628 10/23/2005 V V V V
92629 7/18/2005 6.75 9 8.25 3.25
92630 10/31/2005 7 8.75 8.5 3.25
92631 10/17/2005 7 9 9 5.5
92632 2/23/2005 7.5 9.5 8.75 5.25
92633 11/4/2005 6 7.75 6.25 4
92634 2/1/2005 7.25 8.5 8.5 5.75
92635 12/22/2005 7.25 8.75 8.25 2.25
92636 3/25/2005 7.25 8.5 7.5 6.25
92637 9/7/2005 7.25 7 8.75 2.75
92638 12/27/2005 6.75 9.5 7.25 2.25
92639 1/15/2005 7.75 9.75 9.25 3.75
92640 8/17/2005 7.75 10 9 6.5
92641 3/23/2005 7.5 9.75 6.25 3.75
92642 6/17/2005 7.75 9.25 8.5 3.75
92643 5/5/2005 7.5 9 9.5 3.75
92644 9/3/2005 6.5 9.5 7 4.5
92645 6/10/2005 8 9.5 8.25 3.25
92646 7/26/2005 6.75 7 7.5 V
92647 11/27/2005 7.75 7.75 8.75 3.25
92648 8/13/2005 7.75 10 8.25 5
92649 10/19/2005 8 9.5 8 3.5
92650 7/11/2005 7 8.5 8.25 2
92651 6/22/2005 V V V V
92652 12/27/2005 6.75 8.25 6.75 2
92653 12/27/2005 7 9.25 7.5 6.5
92654 11/29/2005 V V V V
92655 1/25/2005 4.25 7.25 4 V
92656 3/19/2005 7.25 9.75 8.75 2
92657 3/11/2005 7 7.5 5.75 1.25
92658 10/8/2005 7 8.5 7.75 5
92659 2/2/2005 6 8.75 8.5 3.5
92660 10/13/2005 7.5 7.75 7.75 1.5
92661 4/27/2005 7 9 8 6.5
92662 12/14/2005 7.75 7.75 6.5 2.25
92663 9/28/2005 6.75 8 7.75 V
92664 8/24/2005 6.25 8.75 8.25 2
92665 6/1/2005 7.25 9.25 9 3
92666 1/29/2005 6.75 9 8 3.5
92667 10/7/2005 7.25 8.5 7.25 2.75
92668 11/5/2005 7.25 9.5 8 6.5
92669 1/22/2005 5 7.75 7.75 2.5
92670 3/21/2005 6.5 8.25 8.75 V
92671 3/4/2005 8.25 8.5 7 2.75
92672 10/10/2005 8.25 8.25 7.25 1.75
92673 9/28/2005 8.5 9.75 9.25 5
92674 10/13/2005 8 8.5 8 2.25
92675 6/6/2005 8.5 8.75 9.5 3.5
92676 5/20/2005 7.5 9.5 8 4.5
92677 9/14/2005 6.5 6.25 5.5 2
92678 4/4/2005 8.25 9.25 5.5 5.5
92679 4/11/2005 7.5 8.75 8.5 3
92680 11/19/2005 7.75 8.5 8.5 3.25
92681 4/5/2005 7.75 7.25 6 1.25
92682 7/12/2005 6.5 8.75 7 2.75
92683 9/16/2005 7 8.75 7 3.5
92684 2/3/2005 7.5 9.5 9 3.25
92685 5/10/2005 7.5 9 8 4.25
92686 3/9/2005 7 9.5 8 4.25
92687 1/31/2005 8.25 9.5 8.75 5.75
92688 8/14/2005 7.25 9.25 6.5 4
92689 11/15/2005 6.5 7.75 8 1.5
92690 12/30/2005 6.5 9 8.5 6
92691 1/23/2005 7 9.5 9.75 3.5
92692 2/15/2005 6 8.75 6.25 3
92693 11/8/2005 7.25 9.5 8.5 5.75
92694 3/4/2005 7 8.75 8.5 2
92695 11/24/2005 6.75 9 7.75 2.25
92696 10/13/2005 7.75 8 8.5 2
92697 12/22/2005 7.5 9.25 10 4
92698 9/29/2005 5.25 8.25 5 5.25
92699 9/18/2005 7.25 9.25 8.25 5.25
92700 8/12/2005 6.5 8.25 8 2.25
92701 12/30/2005 6.25 9.5 8.25 5.25
92702 1/16/2005 V V V V
92703 8/6/2005 5.75 9.75 10 6.5
92704 2/19/2005 6.5 9 7.25 3.75
92705 3/19/2005 6.75 9.75 8.5 5.75
92706 5/23/2005 6.25 8.75 7.75 V
92707 7/26/2005 6.75 9.5 7.75 3.25
92708 7/7/2005 6 9.25 10 6.25
92709 7/4/2005 6.25 8.75 6.5 2
92710 10/13/2005 V V V V
92711 7/7/2005 7 9.25 8 2.75
92712 7/6/2005 7.25 9.25 9 2.5
92713 10/16/2005 7.25 9.75 8.75 5.75
92714 3/25/2005 7.25 9 6.75 2.25
92715 8/5/2005 8 10 8.25 6.25
92716 8/26/2005 7.75 8.5 7.25 3
92717 5/19/2005 8.5 9.5 8.5 4.75
92718 1/15/2005 6.75 9.5 6.75 4.75
92719 11/21/2005 7 9 8.5 3.75
92720 6/3/2005 7.25 7.25 8 2.25
92721 6/28/2005 7 8.5 9.25 4
92722 7/9/2005 7 9.5 7 5
92723 8/29/2005 6.25 8.75 8.5 3
92724 9/14/2005 7 8.25 6.75 V
92725 12/26/2005 8.25 7.5 9.5 2.75
92726 2/11/2005 7.5 7.5 8.25 2.75
92727 9/12/2005 6.25 7.25 7.25 2.5
92728 4/4/2005 7.5 9 9 2.5
92729 10/10/2005 6.25 7.75 6.75 2.25
92730 10/11/2005 6.75 7.75 8.25 2.75
92731 1/3/2005 7.75 9.25 9.5 5.75
92732 3/7/2005 6.75 8.5 8.5 6.25
92733 12/4/2005 6.75 7.5 7.25 3.5
92734 4/23/2005 6.5 6.75 7.25 2.25
92735 9/22/2005 7 9.5 8.25 4.5
92736 8/25/2005 6.5 8 7.75 3.25
92737 6/25/2005 6.25 9 4.25 V
92738 1/21/2005 6 9.5 5.25 4.25
92739 8/4/2005 6 8.75 6.5 1.75
92740 4/8/2005 7.25 9.25 8 5
92741 6/6/2005 6.75 9 8.25 4.75
92742 2/15/2005 7.5 8.75 8.75 3.5
92743 10/15/2005 7 9.25 9.5 3.75
92744 5/29/2005 7.75 8.5 9 3
92745 7/11/2005 8.25 9.5 9.5 2
92746 11/16/2005 7.25 8.5 8.25 4
92747 5/23/2005 7.25 9.75 8.75 3.25
92748 5/3/2005 7.75 8 9.5 4
92749 6/12/2005 7.5 9.5 8.25 2
92750 2/16/2005 7.5 9.5 7.75 4
92751 9/14/2005 7.25 8.75 7.75 3.25
92752 9/9/2005 7.75 9.5 8.5 4.25
92753 8/16/2005 7.5 8.75 7.25 3.5
92754 3/16/2005 6.25 9.75 8.5 3.75
92755 8/31/2005 7.25 9.75 8 3
92756 12/23/2005 6.25 7.5 8.75 1.25
92757 6/7/2005 6.5 7.75 8.25 4.5
92758 5/12/2005 7.25 7.5 7.5 3.5
92759 10/2/2005 7.25 8.75 6.5 4
92760 1/7/2005 8 8.75 9 7
92761 5/15/2005 8.25 7.5 8.75 1.5
92762 10/21/2005 8 9 8.25 5
92763 3/15/2005 7 8.75 8.25 3.5
92764 6/8/2005 6.5 9.25 8.75 7
92765 10/2/2005 6 9 9.75 2.5
92766 5/27/2005 6 8.75 6.75 4.25
92767 7/19/2005 5 7.25 7.75 2.25
92768 11/22/2005 9 9.75 9 5.5
92769 2/13/2005 7.25 8.25 8.5 3
92770 1/4/2005 7.5 9 9 4.25
92771 2/4/2005 6.75 8.25 8.5 1.75
92772 3/23/2005 7.5 8.75 8.5 2.25
92773 6/28/2005 7.25 8.75 9 3.75
92774 9/17/2005 7 9.25 7.5 V
92775 4/6/2005 4.75 9 8 4.5
92776 1/31/2005 6.25 9 9.25 5.5
92777 11/4/2005 5.5 8.25 5 1.75
92778 10/31/2005 6.5 7.75 8.25 4.25
92779 9/9/2005 6.5 9.25 8 2.5
92780 9/13/2005 7 9.75 9 7.5
92781 12/14/2005 7.5 7.5 6.25 V
92782 9/20/2005 7 9.25 8.75 3.5
92783 5/18/2005 8 8.75 8.5 1.5
92784 11/7/2005 7.5 8 8.5 2.5
92785 6/17/2005 6.5 9 9 5
92786 5/3/2005 7 9 9.25 5.5
92787 7/1/2005 6.75 8.5 7.75 4.25
92788 4/26/2005 7.5 9 7.5 3.75
92789 12/30/2005 7.25 9 6.75 5
92790 11/20/2005 7.75 9.5 9 5.5
92791 2/18/2005 8.25 9.75 8 6.75
92792 3/23/2005 6.75 9 8.25 4.25
92793 6/2/2005 7.25 7.25 8.5 1.75
92794 4/25/2005 8 8.25 9 1.5
92795 4/7/2005 7 8 6.75 3.25
92796 6/28/2005 7.5 9 9.5 3.75
92797 1/8/2005 7 8.25 4.25 2.25
92798 5/25/2005 5.75 8.5 7.5 2.75
92799 3/18/2005 7.25 10 8.75 4
92800 12/21/2005 8 7.75 6.5 V
92801 8/26/2005 7.25 8.75 7.5 2.5
92802 7/26/2005 8.25 8.25 8.25 2.5
92803 4/22/2005 7.25 9.25 7.5 4
92804 1/16/2005 7.5 8.5 9 2.5
92805 9/10/2005 8.25 9.25 7.75 2.5
92806 6/14/2005 8 8.75 9 3.5
92807 7/19/2005 7 7.5 6.5 1.25
92808 7/14/2005 7.75 8.25 6.25 1.5
92809 4/10/2005 8 9.5 8.75 6.25
92810 12/11/2005 7.25 9.5 9.25 4.75
92811 12/19/2005 7 7.25 6.5 2.25
92812 7/15/2005 7.5 8.75 9 4
92813 1/27/2005 7.5 8.75 6.5 4.5
92814 7/20/2005 7.5 8.5 9 3
92815 10/11/2005 8.5 9.5 7.5 2.75
92816 12/1/2005 8 9.25 9.25 4.75
92817 12/18/2005 6.25 7.75 4.5 2.75
92818 9/13/2005 7.5 9.75 8.5 6.25
92819 4/22/2005 8 9 8.5 4
92820 1/31/2005 7 9.5 8.5 4.75
92821 10/30/2005 8.25 10 9 6.5
92822 4/25/2005 6.5 7.25 6.75 3
92823 1/1/2005 8 8.75 8.75 3
92824 1/22/2005 7.25 9.5 8.5 3.5
92825 7/23/2005 7 9.75 7 4.25
92826 3/25/2005 8.25 10 9.5 6.25
92827 3/6/2005 6.5 8 7.25 2.5
92828 2/2/2005 7.75 10 8 3.75
92829 8/16/2005 7 9.25 8.75 4
92830 5/23/2005 5 8.5 8.75 5.25
92831 3/23/2005 7 9 5.5 V
92832 3/18/2005 8.25 9.25 9.75 2.5
92833 8/3/2005 8 8 9.5 2.75
92834 8/29/2005 7.75 8.25 8.25 5.5
92835 8/11/2005 8 8.75 8.5 3.75
92836 3/26/2005 8.25 7.5 6 1
92837 6/28/2005 7.75 7.25 7.25 1.25
92838 4/24/2005 7 7.25 3.5 1.75
92839 1/28/2005 5.5 8.25 7.25 4.75
92840 4/15/2005 8.5 8.75 8.25 6.25
92841 2/11/2005 6 4.75 8 1.25
92842 8/23/2005 7.75 9.25 9 3.75
92843 12/19/2005 7.5 9 6.25 3.25
92844 4/6/2005 8.25 8.75 8 2.75
92845 1/1/2005 7.5 9.5 8.5 3
92846 7/13/2005 7.5 9.25 7.5 5.25
92847 6/13/2005 6.25 9.75 8.25 7
92848 4/29/2005 7.75 8.25 4.5 2.75
92849 10/14/2005 7.75 9.25 9 4
92850 4/4/2005 7.5 8.25 7.25 2.25
92851 1/1/2005 8.25 9.75 8.75 6.75
92852 1/21/2005 8.25 7.75 7.75 2
92853 11/29/2005 7.25 8.5 7.5 3.75
92854 8/3/2005 8 9.75 9.25 6.5
92855 8/21/2005 7.25 9.75 9.75 6.25
92856 5/17/2005 7.5 8.25 8.75 4.5
92857 3/31/2005 5.5 9.5 7.25 6.25
92858 9/18/2005 8 9.75 10 6.25
92859 4/17/2005 7.75 9.25 9 6.25
92860 7/25/2005 7 9.25 6.5 2.5
92861 7/14/2005 6.75 8.5 7.75 1.75
92862 7/14/2005 7.25 9.5 6.5 6.5
92863 8/13/2005 7 7.5 7.5 3
92864 6/10/2005 7.5 9.5 8.75 3
92865 9/27/2005 7.75 8.75 9 2.25
92866 6/4/2005 6.75 9 7.25 2.25
92867 6/15/2005 5.75 8.75 5.25 6
92868 8/18/2005 6.5 7.5 8 V
92869 7/25/2005 7.75 9.25 9 4.25
92870 4/19/2005 6.5 9.5 8 6
92871 7/4/2005 5.75 7.75 6.75 1.5
92872 2/3/2005 6 9.25 9 4
92873 8/7/2005 7.25 8.25 8.5 2.25
92874 1/26/2005 6.75 9 7.25 4.75
92875 7/28/2005 6.5 9 7 2.75
92876 5/16/2005 8.25 9.25 8.5 5
92877 7/28/2005 7.75 9.75 9 5
92878 8/10/2005 7 8 7.5 V
92879 8/15/2005 6.75 9.25 7.25 7.25
92880 5/29/2005 7.75 9.75 7.5 2.5
92881 8/8/2005 6.75 8.75 5.75 V
92882 10/10/2005 7.75 9 8.5 3
92883 6/21/2005 7 8.5 7.75 2.25
92884 1/6/2005 7 8.75 7.75 2
92885 1/3/2005 7.5 6.5 8 1.5
92886 8/30/2005 7.25 9.25 9.5 2.25
92887 1/12/2005 7.75 7 6.5 2.25
92888 9/17/2005 7 9 9 4.5
92889 4/26/2005 6 8.25 7.25 1.25
92890 4/9/2005 7.5 9.75 10 5.75
92891 11/9/2005 7.5 9.5 10 5.5
92892 6/15/2005 7 8.75 8.5 4.5
92893 5/5/2005 7 8.25 8.25 5.75
92894 7/26/2005 7 9.25 8.75 5.75
92895 5/26/2005 6.5 8.25 6.25 2.25
92896 7/8/2005 7.25 9.5 6.25 3.75
92897 6/17/2005 7.5 9.25 9.5 4
92898 1/8/2005 7 8.5 8.25 2.25
92899 4/11/2005 7.75 9 8.75 4
92900 10/6/2005 7 9 6.75 2.25
92901 10/2/2005 7.25 6 5.75 1.5
92902 6/27/2005 7 9.75 8 4.75
92903 4/22/2005 6.25 7.5 6.5 1.75
92904 7/22/2005 7 8.5 10 2.75
92905 11/20/2005 6.25 9.5 4 3.5
92906 6/21/2005 6.75 9 8 3.75
92907 8/22/2005 6.5 7.75 5.25 2.75
92908 8/4/2005 7 9.25 6.25 2.5
92909 7/29/2005 7 9.25 7 5
92910 5/22/2005 7.5 9 8.25 4.25
92911 1/4/2005 7.5 8.5 5.75 3.25
92912 9/16/2005 7.75 9 8.5 4.5
92913 4/2/2005 6.75 9 7 3.25
92914 3/5/2005 8.25 9.5 8.75 5.25
92915 12/19/2005 7.75 8.75 9 3.75
92916 3/15/2005 8 9.5 10 6.25
92917 3/5/2005 8 7.75 9 3
92918 1/26/2005 7.5 7.75 7 2.5
92919 1/11/2005 6.75 9.5 7.25 4.5
92920 4/23/2005 7.5 9.5 9.5 4.75
92921 10/13/2005 7 8.5 8 4
92922 12/10/2005 7.5 9.25 8.75 3.5
92923 6/6/2005 6.5 8.25 6.5 V
92924 2/21/2005 7.5 9.25 9 3
92925 11/7/2005 6.5 7 8.5 1.75
92926 11/3/2005 7.75 9.75 9.75 3.75
92927 3/11/2005 7 9 6.75 4
92928 8/5/2005 7.5 8.25 8.75 1.75
92929 9/18/2005 7.5 8.75 8.5 0.75
92930 9/1/2005 7 9 8.25 4.5
92931 7/29/2005 7.5 9.25 8.75 7.5
92932 9/7/2005 7.5 8 9.5 1.75
92933 1/2/2005 7.75 7.75 7.5 2
92934 7/6/2005 7 9 8.75 5.25
92935 3/29/2005 7 8.25 7.25 2.5
92936 4/30/2005 7 8 6 1.75
92937 5/6/2005 8.25 8.75 9.25 6.5
92938 6/24/2005 8 9.5 8 2.25
92939 1/22/2005 8 8.5 8.5 3.5
92940 8/10/2005 7.25 8.75 8 2.75
92941 4/6/2005 8 9 7 3.75
92942 9/23/2005 7.75 8.75 8.5 3.75
92943 10/31/2005 7.5 7.75 6.25 2
92944 6/25/2005 8.25 7.5 8.25 3.5
92945 6/13/2005 8.25 8.5 4.5 4.25
92946 9/30/2005 8 9.25 8 3.25
92947 8/22/2005 7.25 7 7.5 2.5
92948 9/1/2005 8 9.25 8.5 2
92949 7/20/2005 8.25 9.25 10 3.25
92950 11/28/2005 8.75 9.25 9.75 4.25
92951 5/17/2005 6.25 8 8.75 2.5
92952 11/3/2005 7 8 7.75 3
92953 6/14/2005 7.25 9.75 9.25 4
92954 7/19/2005 8 9 9.25 3.25
92955 12/30/2005 8 8.25 5.5 4.75
92956 6/15/2005 8 9.75 9 5.75
92957 9/14/2005 6.75 9.75 8.25 7.25
92958 9/27/2005 6.25 8.75 7.25 2.5
92959 7/26/2005 7.25 9.5 8.75 5
92960 9/8/2005 8.25 8.75 6.75 2.75
92961 9/29/2005 7.75 8.75 7.75 4.25
92962 7/3/2005 7.5 9.25 9.25 6
92963 7/1/2005 6.25 8.75 7.25 3.5
92964 4/2/2005 7.25 7.5 7.25 2.25
92965 4/5/2005 6.75 8.5 5.75 V
92966 12/11/2005 7.75 9.5 9.25 3.5
92967 4/14/2005 7.75 9.75 9.5 4.25
92968 1/20/2005 7.5 8.75 6.5 2.75
92969 11/5/2005 7.75 9.25 9 5
92970 9/18/2005 8 9 9 4.5
92971 11/11/2005 7.75 9.25 7 3.5
92972 6/25/2005 7.75 9.25 10 4.5
92973 8/8/2005 7.75 8.75 9 3.5
92974 1/22/2005 7.5 9.75 9.5 3.25
92975 4/5/2005 7 9.25 8 4
92976 5/14/2005 7.75 9.25 7.75 3.75
92977 5/3/2005 7.5 9.75 9.25 5
92978 9/18/2005 7.75 9.25 8.25 1.25
92979 9/20/2005 7.25 8.75 8.25 3
92980 11/1/2005 5.25 5.75 5.75 1.75
92981 8/5/2005 7 6.75 7 2
92982 9/8/2005 5.75 8.5 5.25 5.5
92983 1/25/2005 8 9.5 8.25 3.5
92984 12/2/2005 7 8.25 9 2.75
92985 5/10/2005 7.25 8.75 6.75 4.25
92986 7/26/2005 6.75 9.5 9.5 3.5
92987 1/2/2005 7.25 9.25 8 3.75
92988 2/17/2005 7.5 9.5 8.75 5.25
92989 2/19/2005 7.25 9.75 9.75 4.25
92990 1/15/2005 8 9 8.5 2.75
92991 8/30/2005 7.5 9.25 8.5 4.5
92992 8/16/2005 7 9.25 8 3.25
92993 2/21/2005 7.5 9.5 6.25 3.75
92994 2/14/2005 7.5 9.25 7 3
92995 11/26/2005 8.25 9.75 9.5 6.75
92996 9/15/2005 7.5 8.75 8.5 3.25
92997 6/9/2005 7.25 9 8 5.5
92998 2/1/2005 8 9.25 9 4.25
92999 8/26/2005 7 8 7.25 2.25
93000 12/24/2005 7 7.75 7.5 2.75
93001 11/12/2005 6.5 8.5 8.75 4
93002 7/9/2005 6.75 8.25 8.25 2
93003 10/23/2005 6.25 8.75 7 2.5
93004 10/31/2005 5 6.25 4.25 3.5
93005 10/11/2005 7 10 8.25 5.5
93006 3/1/2005 8 9.75 9 5
93007 1/5/2005 7.5 9.75 8.25 5.75
93008 9/27/2005 7.5 9 8.75 4
93009 2/6/2005 7.5 7 6.25 2
93010 8/20/2005 6.75 9.25 8.5 3
93011 8/22/2005 8.25 9.75 9.75 5
93012 11/11/2005 8 9.5 9 6
93013 7/3/2005 7.25 9.5 8.25 4.5
93014 4/14/2005 8.25 8.25 7.25 3.25
93015 2/28/2005 8.5 9 9 4.25
93016 1/4/2005 7.25 8.25 7.5 3.25
93017 11/4/2005 8.5 9.75 8.25 6.5
93018 3/30/2005 8.25 9.25 8.25 3
93019 5/31/2005 7 9.75 10 6
93020 11/7/2005 7.25 9.25 8.75 5.5
93021 5/6/2005 7.5 9.5 9 3.75
93022 5/10/2005 7.75 8 6 2
93023 6/18/2005 7.25 8.75 9.25 3
93024 8/22/2005 6.25 8.5 4 V
93025 4/6/2005 7 9 9.75 2
93026 10/19/2005 7.25 9.5 8.5 3.5
93027 2/19/2005 7.5 8 7.5 1.25
93028 10/7/2005 7.25 9.5 8.75 3.25
93029 5/30/2005 7.25 9.25 8.75 5
93030 11/28/2005 7.5 8.25 6 3.25
93031 1/12/2005 7.5 8.75 6.5 4.25
93032 2/6/2005 7 7.5 6.5 V
93033 1/23/2005 7 8.75 7 4
93034 9/16/2005 6 9.25 6.5 1.75
93035 11/16/2005 6.75 9.5 7.5 2
93036 11/17/2005 7.25 8 8.25 2.75
93037 3/1/2005 8.25 9.75 9 4.25
93038 9/4/2005 5.5 8 6.25 2.5
93039 11/29/2005 7.25 8.75 8.5 2
93040 7/21/2005 7 8 8 5
93041 6/7/2005 6.5 8 7.5 2
93042 6/14/2005 7.25 8.75 8 2.5
93043 12/18/2005 7.5 9.25 6.75 3.5
93044 11/3/2005 7.75 8 8.25 2.75
93045 1/6/2005 7.25 8.75 8.5 3.75
93046 6/19/2005 6.75 8.75 8.5 2.25
93047 11/12/2005 7.25 9.25 8.75 6.75
93048 6/13/2005 8.25 8.75 9 3
93049 7/18/2005 5.25 8.75 8 V
93050 7/20/2005 7.75 9.5 7 4.5
93051 3/6/2005 7.75 8.5 8.5 2
93052 5/14/2005 7.25 8.5 9 5.5
93053 1/31/2005 6.5 8 8 1
93054 7/30/2005 7.25 8.75 7.5 3.5
93055 10/12/2005 7.5 9 9.75 4
93056 12/24/2005 7.75 8.25 8.25 3.5
93057 3/12/2005 8 8 8.25 1.5
93058 6/28/2005 7 9.25 8 4.75
93059 11/21/2005 7 8.75 8.5 3.25
93060 3/12/2005 7.75 9.25 7 V
93061 1/13/2005 5 7.5 5 1.5
93062 3/28/2005 7.5 8.75 8.5 0.75
93063 1/16/2005 7.25 8.5 8.75 2.25
93064 11/18/2005 7 9.25 7 5
93065 1/21/2005 6 6.5 5.25 V
93066 6/20/2004 7.25 9.25 7.75 5.75
93067 7/7/2005 7 9 7.25 5.25
93068 1/18/2005 8 9.25 8.5 2.75
93069 9/6/2005 7.75 9.5 8 2.5
93070 4/15/2005 8.5 9.5 9 6
93071 8/9/2005 6.25 8.75 5.75 V
93072 9/15/2005 7.5 9.5 8.75 4.75
93073 11/13/2005 7 8.25 9.25 2.5
93074 12/10/2005 7.5 7.75 9 2.5
93075 5/23/2005 7 9.5 8.5 2
93076 5/11/2005 7.5 8 9.25 3
93077 6/10/2005 7 8.75 8 5
93078 10/22/2005 6.5 8.75 8.75 3
93079 9/22/2005 7.5 9.25 8.5 3
93080 8/15/2005 7.5 7 6.25 3
93081 8/29/2005 8 9.75 9.25 5
93082 6/15/2005 8.25 9.5 8.25 5.5
93083 10/23/2005 7.25 9 8 4.75
93084 1/3/2005 7 7 6.25 2.25
93085 1/17/2005 7 7.5 7.5 3.5
93086 1/20/2005 7.5 8.25 9 5.5
93087 12/17/2005 7.5 9.25 8 2.75
93088 3/7/2005 7.75 9.75 8.25 3
93089 10/4/2005 7.5 10 10 6.5
93090 4/7/2005 7 9 8 3
93091 2/21/2005 8 8.25 8.5 2.5
93092 9/15/2005 7.25 9.75 9.5 4.75
93093 9/9/2005 8.25 9.25 8.75 5
93094 2/26/2005 7.25 9 7 4.75
93095 8/18/2005 8 8.75 9.75 3.5
93096 7/16/2005 7.75 9.75 9 5.75
93097 7/15/2005 8 9.5 9.75 4.25
93098 8/12/2005 8 9.75 8.5 4.75
93099 10/6/2005 8.5 9.5 8.25 5
93100 10/19/2005 6.5 8.25 7.5 2.25
93101 4/22/2005 7.5 8.25 6.25 4.75
93102 3/31/2005 6.25 9.25 6.25 4.25
93103 2/1/2005 7.5 8.25 8 2.75
93104 6/9/2005 7.25 8.75 9.5 3.75
93105 9/14/2005 7.5 9.75 8.25 7.75
93106 12/20/2005 8 9.75 10 5.75
93107 7/6/2005 7.5 8.75 7 1.75
93108 10/14/2005 7.5 9 9.75 3.75
93109 12/31/2005 6.75 6.75 7.75 2
93110 6/23/2005 7 8.5 9 4
93111 4/4/2005 7.75 8.5 10 3.75
93112 1/13/2005 6.5 8.25 7.5 1.75
93113 7/14/2005 7.5 7.75 8 2
93114 4/10/2005 7 9 8.75 5.25
93115 11/14/2005 7.25 8.75 8.5 4.5
93116 5/25/2005 6.5 10 10 6.25
93117 4/10/2005 5.75 5.75 5.75 1.25
93118 1/30/2005 7.5 9.5 9.25 4.25
93119 9/17/2005 7.75 9.75 9.5 5
93120 8/12/2005 7 8 8 2.5
93121 10/2/2005 8.25 8.75 7.75 1.75
93122 1/4/2005 6.75 8.75 8.25 3
93123 2/16/2005 7.75 8.25 4.75 1.25
93124 5/31/2005 8.5 10 7.25 2.5
93125 11/1/2005 8 8.5 9 2.25
93126 8/13/2005 7.25 7.5 8 1.5
93127 9/27/2005 8.25 9.25 9.5 4.5
93128 6/19/2005 7.75 8.25 7 2.75
93129 6/1/2005 7.25 9.25 7.25 5.5
93130 8/28/2005 7.25 8.75 7.75 2.5
93131 9/16/2005 7.25 9.5 5.75 5
93132 1/22/2005 7.5 9 7.25 3.5
93133 5/27/2005 7.75 8.25 7.25 2.75
93134 9/20/2005 8.25 8.75 8.25 2.75
93135 6/27/2005 7.75 8.75 8 3
93136 10/22/2005 8 7.25 8.75 1
93137 3/29/2005 8.5 7.5 7.75 2.25
93138 1/11/2005 7.25 10 8.5 5.75
93139 3/24/2005 7 9.75 9 5.25
93140 11/10/2005 8 9.25 7 3
93141 4/11/2005 8 8.25 7 1.25
93142 3/23/2005 7.75 9 8 1.5
93143 11/24/2005 7.25 9.25 8.25 4
93144 10/21/2005 6.5 8.25 8.5 4
93145 2/27/2005 7.75 8.75 6.5 2.5
93146 6/1/2005 7.5 8.75 7.75 3.5
93147 8/26/2005 7 8 6.75 2.5
93148 3/7/2005 8 8.25 8 1.5
93149 4/21/2005 6.75 7 5.5 4
93150 11/16/2005 7 8.5 8.25 4.5
93151 7/13/2005 6.5 9 8.75 5
93152 10/8/2005 6.75 7.25 7.75 1.75
93153 3/10/2005 6.75 8.5 5.25 V
93154 3/10/2005 6.25 9.25 8.75 4
93155 12/30/2005 7.75 7 6.25 4
93156 8/3/2005 8 8.75 8.25 2.25
93157 7/31/2005 6.75 8 7.5 3.75
93158 12/20/2005 7.5 8.5 8 1.75
93159 10/22/2005 7 7.75 6.25 1.25
93160 9/15/2005 6.25 8.25 7.5 2.25
93161 7/14/2005 7.5 8.25 8.25 1.5
93162 8/9/2005 6.75 8.25 7.75 2
93163 3/4/2005 7 8.75 8.5 4.5
93164 12/8/2005 7.5 8.5 8.25 1.25
93165 12/15/2005 7.75 7.5 5 1.25
93166 9/21/2005 7.25 9.25 7 2.25
93167 9/10/2005 6.5 8.25 7.25 2.5
93168 3/18/2005 6.5 8.75 8.25 4
93169 4/28/2005 8 8 6.75 1.75
93170 12/28/2005 7.25 9.25 7.75 4
93171 7/24/2005 7 8.75 7.5 V
93172 10/31/2005 7.25 8.25 7.25 5.25
93173 7/20/2005 6.75 8.75 7.5 3.25
93174 6/20/2005 7.75 8.5 7 3.75
93175 1/3/2005 6.75 9.25 7.5 4
93176 5/23/2005 7 8.25 8 1.5
93177 9/6/2005 6.25 6.25 4.25 V
93178 8/27/2005 7.25 8 7.75 1.25
93179 11/19/2005 6.25 7 5.75 V
93180 12/4/2005 6 7 5 V
93181 12/26/2005 7.25 8.25 7.75 2.75
93182 10/5/2005 7.5 9.5 9 5.75
93183 11/19/2005 8 9 8.75 1.75
93184 11/11/2005 8 8 7.75 4.5
93185 7/6/2005 7.5 7 5.5 1.25
93186 3/8/2005 V V V V
93187 1/4/2005 7.25 9.75 8.25 5
93188 4/15/2005 7.5 9.75 8.75 3.5
93189 4/10/2005 8 8.25 8.75 1
93190 10/29/2005 8 8.25 8.75 1.75
93191 3/6/2005 6.75 9.25 7.5 2.75
93192 9/14/2005 6 7.5 6 3
93193 11/12/2005 6.5 7.25 8 4
93194 9/20/2005 7.25 9.25 9.25 5
93195 1/31/2005 7.25 9.75 8.5 6
93196 4/24/2005 7.75 9.25 8.75 3.5
93197 11/26/2005 7.25 8.75 9.25 2.75
93198 4/26/2005 7.5 9.25 9.5 5.25
93199 2/18/2005 7.5 9.75 7.75 3.75
93200 3/31/2005 7 8.75 8.5 4
93201 8/12/2005 6.75 8 8 2.25
93202 2/14/2005 6.5 9.75 9.5 6.25
93203 1/11/2005 6.75 8.5 9 4.25
93204 10/2/2005 6.5 9.25 6.25 3.5
93205 7/29/2005 6.75 9 8.75 4.25
93206 5/26/2005 5.25 7 7 1.5
93207 7/13/2005 6 9 8.5 3
93208 4/27/2005 5.25 9.25 7.25 5.25
93209 2/26/2005 6.5 9.5 7.75 3
93210 3/12/2005 7.5 7.25 8.5 1.75
93211 9/8/2005 6 8 8 2
93212 9/14/2005 7.75 9.25 8.5 5.25
93213 3/31/2005 V V V V
93214 2/21/2005 7.75 9.5 9.75 4
93215 2/5/2005 8.25 9.5 9 6.5
93216 3/3/2005 7.5 9.5 7 5.25
93217 3/21/2005 6.75 8 8 V
93218 8/26/2005 7.25 8.25 5.25 2.75
93219 1/10/2005 6.75 9.5 9 5
93220 10/18/2005 8 8.75 9 4
93221 4/27/2005 7.75 8 7.25 3.75
93222 7/31/2005 8.25 8.75 8 2.5
93223 7/20/2005 7.25 9.25 8.5 3.25
93224 5/10/2005 7 8 8.75 1.75
93225 11/30/2005 V V V V
93226 12/14/2005 6.25 7.5 8.5 2
93227 9/9/2005 7.75 8.75 8 1.5
93228 11/24/2005 7.5 10 9 5.75
93229 12/10/2005 6.5 5.5 7.75 1.25
93230 1/22/2005 7.25 9.75 8 6.75
93231 7/15/2005 7 7.75 5.75 V
93232 5/26/2005 7 9.5 8.25 2.75
93233 11/11/2005 7 8 8.75 2
93234 7/3/2005 7.5 9.5 7.75 4.75
93235 4/14/2005 7 8 5.25 4
93236 11/15/2005 7.25 9.5 6.5 V
93237 6/25/2005 7.75 9.5 7.75 4
93238 3/16/2005 7.25 9 9 3
93239 7/20/2005 7 6.75 7.25 2
93240 11/11/2005 7.5 7.75 8.25 1.75
93241 11/27/2005 7 7.25 7 2
93242 3/6/2005 6.5 9.75 7.75 3.5
93243 5/25/2005 7.5 8 7.5 3
93244 4/14/2005 7.75 9.25 8.25 5.25
93245 3/30/2005 7.75 8.75 9.75 5
93246 2/10/2005 7.5 9.75 8.75 6.25
93247 12/10/2005 7.75 9.25 8 3.5
93248 2/21/2005 7.75 9.5 6.75 2.25
93249 10/16/2005 8.5 7.75 8 1.25
93250 2/19/2005 8.25 8.75 9.25 4.75
93251 10/4/2005 8 9.75 9 5.25
93252 10/18/2005 7.5 9 8.5 3.75
93253 7/20/2005 7.75 9.75 10 4.25
93254 12/24/2005 7.75 8.5 7.5 3.25
93255 5/9/2005 8 9 6.75 1.75
93256 2/17/2005 7 6.75 6 1.5
93257 6/8/2005 8.25 9.5 9 4.75
93258 2/8/2005 7.5 9 8.25 3.5
93259 7/25/2005 7.25 8.75 9.25 4.25
93260 5/5/2005 7.75 9 8.75 2
93261 8/31/2005 7.75 9 9 2
93262 5/13/2005 8 9 7.75 4
93263 1/1/2005 7 8 8.25 3.75
93264 6/27/2005 7.5 7.75 6.75 2
93265 2/21/2005 6.5 9.25 9.5 5.75
93266 11/30/2005 7.75 9.25 7 6.25
93267 1/29/2005 7 7.75 8.25 2.25
93268 7/22/2005 8 9.5 8.25 6.75
93269 9/23/2005 5.5 9 10 6.75
93270 8/31/2005 7 9.75 8.75 4.75
93271 7/27/2005 7.5 9 8 5
93272 4/25/2005 6.5 8.75 5 4
93273 4/3/2005 8.25 9.25 9.5 3.5
93274 11/21/2005 6.5 9.25 7 V
93275 7/22/2005 6.75 9.5 8.5 4
93276 10/13/2005 7.5 8 9 2.75
93277 1/17/2005 7.25 7.25 6.25 1.25
93278 5/30/2005 7.5 8.5 6 3.25
93279 7/6/2005 7.75 9.5 7.75 3
93280 12/23/2005 8 8.25 6.75 2.75
93281 8/25/2005 7.5 9 8.5 3.25
93282 3/30/2005 7.75 8.5 8.25 3.25
93283 5/23/2005 8 8.75 5.75 3.25
93284 4/22/2005 7.5 7.25 7.75 2.25
93285 6/25/2005 8 8.75 8 1.5
93286 8/17/2005 7.5 8.75 8.75 3
93287 8/9/2005 7.5 9.75 8.25 2.75
93288 7/20/2005 6.75 7.5 7.25 2.25
93289 11/25/2005 7 8 7 2
93290 4/10/2005 7.75 9.5 8.5 5.75
93291 9/22/2005 6.75 8.25 6.5 3
93292 5/23/2005 5.5 5.75 6.75 1.25
93293 8/28/2005 7 9.75 8.75 6.5
93294 3/8/2005 7.25 8 8.25 V
93295 11/3/2005 6.5 9.25 9.5 6.5
93296 3/31/2005 8 8.75 10 4.5
93297 4/17/2005 8 9 9 3.75
93298 7/26/2005 7.5 9.25 8.75 4.25
93299 11/15/2004 7.75 8.25 8.25 7.5
93300 10/17/2005 8.25 9.5 8.75 5.75
93301 7/20/2005 7.25 9 9.5 3.5
93302 12/26/2005 7.25 6.5 6.75 2.25
93303 11/25/2005 8.25 8.25 7.25 2.75
93304 7/26/2005 7.25 8.25 9 1.25
93305 3/6/2005 7.25 8.5 7.25 2.75
93306 8/16/2005 7.25 7.5 7.5 1.5
93307 8/17/2005 6.5 8.5 6.75 3.25
93308 7/23/2005 5.25 8.75 6.75 1.5
93309 11/4/2005 7.25 8.5 8.25 1.5
93310 8/31/2005 7.75 8.5 8.25 3.75
93311 9/27/2005 8.25 8.25 9.5 4.75
93312 7/29/2005 5.5 8 8.75 1.5
93313 10/7/2005 7.25 8.75 6.75 3.25
93314 11/4/2005 6 9.25 8 V
93315 9/5/2005 7 8.25 7 4.5
93316 12/8/2005 6.5 9 8.5 4
93317 11/11/2005 5 9 7.25 4
93318 4/25/2005 6 9.25 7 3.25
93319 1/7/2005 6 8.25 7.75 4.25
93320 6/22/2005 7.75 8.5 8.5 3.75
93321 12/20/2005 6.25 8.25 9.25 3.75
93322 3/24/2005 7.5 8.5 9 2.75
93323 3/28/2005 7.5 9 8.25 1.75
93324 3/15/2005 5.5 9.75 9 5.5
93325 8/30/2005 6.5 8.75 8 4.25
93326 5/14/2005 7 8.5 8.25 2.75
93327 2/28/2005 6.5 7.75 7.5 1.25
93328 5/30/2005 7 8.5 7 V
93329 3/13/2005 8 8.25 9 1.5
93330 7/6/2005 7.5 7.5 7.5 3.25
93331 8/12/2005 7.5 7.5 9.5 2.25
93332 6/24/2005 8.25 8.5 10 4
93333 7/1/2005 7 9.25 7.75 2.25
93334 1/30/2005 7.5 9 7.75 4
93335 4/19/2005 6.5 9.25 9.75 6
93336 6/29/2005 7 10 9 5.5
93337 1/25/2005 8 10 9 3.25
93338 5/26/2005 7 9 8 3.75
93339 7/14/2005 7.5 8.5 5.75 2.25
93340 6/13/2005 6.75 8.5 8.75 3.25
93341 6/20/2005 8 8.75 8 2.5
93342 1/16/2005 7 9.25 8 4
93343 4/15/2005 8 9.25 9 4.25
93344 7/10/2005 7.75 8.5 7.5 3.25
93345 5/3/2005 7.75 8 7.5 3.75
93346 2/14/2005 7 7.75 5.5 2.25
93347 8/30/2005 7 8 6 3
93348 8/14/2005 7.25 9.25 9 5.5
93349 3/1/2005 7 9 9 4.75
93350 11/10/2004 7.5 9.75 8.25 5
93351 9/7/2005 7.5 9 8.5 4.25
93352 7/2/2005 7.25 9 9 2
93353 12/24/2005 7 9 8.75 4.5
93354 10/11/2005 6.75 9.75 8.25 6
93355 4/25/2005 7.75 9.25 8 2.75
93356 1/24/2005 7 9 8.75 6.25
93357 7/2/2005 8 9.75 7.25 4
93358 1/20/2005 6.75 10 8.75 6
93359 2/5/2005 7.75 8.25 7.75 2.75
93360 7/28/2005 7.5 7 7.75 1.25
93361 11/17/2005 7.25 9 7.75 4.25
93362 3/8/2005 6.75 8 7.75 3
93363 4/14/2005 7.5 9 8.25 2
93364 8/20/2005 7 8.75 7.5 3
93365 9/14/2005 8 8.75 8 5
93366 1/8/2005 8 9.75 9 4.25
93367 12/19/2005 7.5 9 8.5 3
93368 10/7/2005 7.5 7.5 6.5 2.5
93369 5/31/2005 7.75 9.5 6.25 3.75
93370 5/3/2005 8.5 9 8.75 2.25
93371 8/30/2005 8.25 8 7.75 2.25
93372 4/28/2005 7.5 8.5 8 1.75
93373 4/12/2005 8.25 8.75 8.25 4.5
93374 2/6/2005 7.5 9 5 4.75
93375 6/25/2005 7 6.5 6.75 1
93376 4/25/2005 7.5 9 7.75 2.25
93377 2/15/2005 7.5 9.75 8.5 3.25
93378 10/14/2005 7 8.75 7.5 2.5
93379 9/16/2005 8.25 8.75 5.75 3.5
93380 8/6/2005 7.5 9.5 8.75 4.25
93381 8/26/2005 8.25 10 8 5
93382 12/18/2005 8 8.25 7.25 3.5
93383 2/23/2005 7.5 8.75 5.25 2.5
93384 3/14/2005 7 8.75 10 2.25
93385 3/21/2005 7.5 9.75 8 5
93386 12/29/2005 7 7.75 8.25 1
93387 9/9/2005 7.25 9 7.25 4.25
93388 9/30/2005 7.25 8.5 8.25 2.75
93389 3/11/2005 7.75 9.75 9 2.25
93390 1/6/2005 7.5 9 8.5 7.25
93391 8/20/2005 8 9 8.25 2.75
93392 8/13/2005 6.75 9 8.5 3
93393 1/29/2005 7.25 8.25 8 2
93394 10/4/2005 V V V V
93395 5/26/2005 8.25 9.5 9.5 5.25
93396 1/29/2005 8 8.5 8.25 1.25
93397 11/4/2005 7.75 9.5 7.75 3.75
93398 2/11/2005 7.5 10 9.75 7
93399 4/18/2005 7 9 7.25 V
93400 5/11/2005 6.25 8 8.5 3.75
93401 11/2/2005 8.25 9.5 9.5 5.25
93402 1/24/2005 7.5 9 9 1.75
93403 8/10/2005 8 8.75 8.25 2.75
93404 5/5/2005 7.5 9.25 7 3.5
93405 12/19/2005 7.5 7.75 8 3
93406 2/7/2005 7.5 9.25 9 3.5
93407 11/29/2005 7.75 9.25 7.75 3.75
93408 7/31/2005 6.75 8.25 9 4.5
93409 3/19/2005 7 8.25 8.5 3.25
93410 1/16/2005 7.25 8 7.75 1.5
93411 10/25/2005 7.5 9.25 7.5 3.75
93412 5/25/2005 7.75 8.75 7.5 2.25
93413 5/15/2005 7.25 7.5 6.5 V
93414 3/1/2005 6.75 8.25 7.5 2.75
93415 8/12/2005 7.25 9.25 8 5.25
93416 8/12/2005 8 9.75 8.75 6
93417 1/25/2005 7.75 9.25 9 5.25
93418 8/20/2005 7.75 7.75 3.25 2
93419 10/5/2005 8 9.25 7.75 4
93420 7/28/2005 7.75 9.5 8 5
93421 3/2/2005 8 8 8.75 2
93422 9/29/2005 7.5 8.75 7.5 2.25
93423 9/5/2005 7.75 8.25 7 2.5
93424 3/8/2005 7 9.5 8.25 3
93425 3/28/2005 7.25 7 8.5 V
93426 1/31/2005 6.75 7.75 7.5 3
93427 1/25/2005 8 9.25 9 6.5
93428 6/30/2005 7.5 9 8.5 3.5
93429 7/1/2005 7 9.25 8.25 V
93430 8/25/2005 6.5 6.25 7.25 2.25
93431 10/21/2005 7.5 5.5 7.75 V
93432 4/25/2005 8.25 9.5 8.75 6
93433 10/24/2005 7.75 6.25 8.25 1.5
93434 7/19/2005 V V V V
93435 4/30/2005 7.25 9.5 9 5.75
93436 1/25/2005 6.75 5 7.75 3.5
93437 6/24/2005 7.5 8.75 9.25 3.5
93438 11/7/2005 5.25 6 6 2
93439 9/10/2005 7.25 7.75 9.25 6.25
93440 1/5/2005 7.5 8.25 9 3.5
93441 7/28/2005 6.75 8.5 8.25 3.5
93442 10/28/2005 8 7.75 9 1.25
93443 5/19/2005 7 8 7.25 6.25
93444 2/3/2005 7.25 6.25 5.5 2.5
93445 6/20/2005 6.75 7.5 5 3.75
93446 4/2/2005 6.75 7 8.5 5
93447 1/19/2005 V V V V
93448 1/7/2005 V V V V
93449 12/21/2005 8.25 9.75 9 7
93450 11/16/2005 6.25 8.5 7.5 4.75
93451 6/14/2005 7 8.75 7 6.75
93452 3/14/2005 8.25 7.5 8 6.75
93453 10/4/2005 8 9.25 8 6.75
93454 5/26/2005 5.5 7.25 8.25 5.25
93455 10/28/2005 7.75 8.75 7.5 4.25
93456 8/11/2005 7.5 8.25 8 5.5
93457 9/14/2005 7.5 7.5 9 V
93458 6/6/2005 7 6.5 6.75 2.5
93459 1/19/2005 6.5 7.75 6.25 2.25
93460 5/8/2005 7.5 6.75 9.5 4.5
93461 6/8/2005 V V V V
93462 7/17/2005 5.75 5.75 2.75 5.5
93463 7/12/2005 7.75 9.25 9.5 3
93464 5/17/2005 8.5 8 8.75 4
93465 4/5/2005 6.75 6.75 7.75 2.75
93466 3/2/2005 7.75 9.5 9 4
93467 5/19/2005 8.5 9.75 10 8.5
93468 12/25/2005 6.75 7.75 7.75 V
93469 11/17/2005 8.25 8 10 3.75
93470 11/18/2005 7.25 6.5 8 1.5
93471 10/20/2005 V V V V
93472 6/30/2005 7.25 7.5 8 1.5
93473 7/26/2005 7.5 10 8.5 3.5
93474 12/23/2005 7.5 9.5 9 4.5
93475 10/20/2005 8 9.5 9.75 4.75
93476 2/23/2005 6.25 8.25 5.25 1.5
93477 10/29/2005 7.75 7.75 8.5 3.25
93478 6/8/2005 7 4 5.5 2
93479 3/5/2005 7.25 3.25 5 0.5
93480 1/7/2005 7.5 9 8.5 7
93481 11/5/2005 7 7.75 8.75 1.5
93482 10/6/2005 6.75 7 7.75 1.5
93483 6/22/2005 8 7.75 9 6
93484 12/2/2005 7 8.25 8.25 3.75
93485 5/4/2005 7 9.25 8.75 5.25
93486 5/14/2005 7.25 8.5 8.75 3
93487 7/15/2005 6.75 8.75 9 7.5
93488 8/7/2005 7.25 9.5 8.5 3.25
93489 3/20/2005 8.25 8.75 10 9.5
93490 1/15/2005 7 8.25 8.75 7.25
93491 4/12/2005 8.25 9.25 8 4
93492 9/4/2005 8 6 6.5 1.75
93493 8/1/2005 8 6 7.25 1.5
93494 4/25/2005 7.5 7 9 3
93495 3/9/2005 7.5 9.5 7.5 1
93496 12/27/2005 8 7.75 7.75 1
93497 7/29/2005 8 8 6 7.75
93498 8/18/2005 7.25 7.75 9.25 6.5
93499 12/6/2005 8 8.5 8.75 2.75
93500 12/8/2005 7.5 3.25 5.75 1.25
93501 3/4/2005 7.25 7 7.5 1.5
93502 5/15/2005 8.25 7.25 10 4.5
93503 9/20/2005 7.75 8.75 8.5 2.5
93504 10/4/2005 7 8.5 8 4.5
93505 1/19/2005 7.75 9 6.25 V
93506 2/28/2005 8 9.5 9.75 7
93507 2/7/2005 7.5 8.75 9.25 9.25
93508 12/9/2005 7.75 9.25 8.5 3.5
93509 2/4/2005 7.5 7.75 8 3.75
93510 4/24/2005 7.25 8.75 8.5 9
93511 3/4/2005 7.75 8.75 8.25 2.5
93512 5/29/2005 7.5 8.75 7.5 3
93513 5/13/2005 7.75 7.75 8.75 2.5
93514 8/16/2005 6 7 7 V
93515 5/13/2005 6.75 7.25 8.5 1.5
93516 5/23/2005 8.5 6 8.75 3.5
93517 3/21/2005 8.25 4.5 6 1.5
93518 8/14/2005 8 8.25 8.5 8.25
93519 8/3/2005 8 8.75 8 7.25
93520 5/27/2005 7.75 9.25 6.75 2.25
93521 2/4/2005 8 8.5 7.75 2.25
93522 10/16/2005 8 8.75 7 1
93523 8/15/2005 7.25 8 6.5 2.75
93524 6/30/2005 7.75 9.25 8.5 2
93525 3/6/2005 6.75 4.75 7.75 1
93526 10/22/2004 5 4.25 4.25 V
93527 7/3/2005 8 9 7.5 2.5
93528 7/3/2005 8.25 6 6.25 V
93529 10/19/2005 6.75 7.75 7.25 5.75
93530 1/3/2005 8.25 8.75 8 3.25
93531 10/12/2005 8 4.75 6.25 1.75
93532 4/5/2005 7.75 7.5 9.25 0.5
93533 1/20/2005 7.5 6 8.25 1
93534 7/5/2005 7 7 8.5 1.75
93535 1/17/2005 7.5 9.25 9 8
93536 2/1/2005 7.75 9.5 8 8.75
93537 11/16/2005 8.25 8.5 10 2.5
93538 11/10/2005 7.75 9 8.75 4.5
93539 4/4/2005 7.25 6.25 8 1
93540 9/12/2005 8.75 9.75 9.75 5.75
93541 5/21/2005 7.5 7.25 8.5 4
93542 11/23/2005 6.75 8.5 8.5 3.25
93543 3/11/2005 7 9.5 8.75 2.25
93544 10/23/2005 7.25 8.75 8 2.5
93545 8/24/2005 8 8 8.25 3.25
93546 7/2/2005 8 7.75 9 5
93547 6/10/2005 5.75 5.5 7.75 1.5
93548 7/20/2005 6.25 7.75 8.25 4
93549 8/24/2005 7.25 9 9.25 6.25
93550 9/27/2005 7 8.25 8.75 2.5
93551 2/28/2005 7 7.5 8.25 1
93552 9/6/2005 5.75 9.5 9.25 7
93553 9/26/2005 7 6.75 10 7.25
93554 10/30/2005 7 9.25 8 8.75
93555 1/2/2005 7.5 9.5 10 5.75
93556 7/29/2005 7.25 9.25 9 2.5
93557 4/25/2005 7.25 7.5 9 4.5
93558 11/26/2005 6 5 8.25 0.75
93559 1/4/2005 7.25 9.25 9.25 7
93560 12/10/2005 7.5 9 9 3.25
93561 3/9/2005 7.5 8.75 7.75 2.5
93562 4/6/2005 6.75 9.25 8.75 3
93563 6/23/2005 6 8.75 7.75 6.5
93564 4/8/2005 6.5 7.75 9 5.75
93565 9/2/2005 7 9 7.75 6.25
93566 3/24/2005 6.5 7.5 7.5 5.5
93567 8/27/2005 7 7.75 9.5 6.75
93568 1/21/2005 6.5 9 8.75 2.25
93569 1/21/2005 6.75 9.75 8 7
93570 2/3/2005 6.5 9.25 9.75 3.25
93571 2/14/2005 8 5 8.25 1
93572 9/26/2005 7.5 8.25 8.5 4.75
93573 10/28/2005 7.5 8.5 8.75 2.25
93574 6/24/2005 6.5 9.25 8.75 7.25
93575 9/14/2005 7.75 8.5 8.5 2.75
93576 8/14/2005 7.75 9 8.75 10
93577 1/8/2005 8 6.75 8.25 1.75
93578 1/5/2005 6 7.5 8.5 V
93579 7/19/2005 6.75 6.25 7.75 1.25
93580 11/28/2005 7 4.25 5.75 0.75
93581 4/12/2005 7.75 6.25 6.75 4.25
93582 1/2/2005 7.75 8 9.25 7.25
93583 10/24/2005 8.75 8.5 8 1.75
93584 12/12/2005 6.75 7.5 8.25 1.5
93585 10/4/2005 8.25 8.25 8.25 4.25
93586 1/3/2005 7.25 8 9 2
93587 3/4/2005 7.25 7.25 7.25 1.25
93588 10/26/2005 8.5 8 8 3
93589 8/13/2005 7 4.75 8 4.75
93590 1/16/2005 6.5 8 8.5 V
93591 10/24/2005 6.5 7.25 8.25 2.75
93592 1/7/2005 7.75 8.5 8 3.25
93593 11/6/2005 7.5 9 9 1.75
93594 6/11/2005 7.75 7.25 9.25 6.5
93595 7/14/2005 8 9.5 10 5.25
93596 1/19/2005 7 7.5 6.75 1.75
93597 4/10/2005 6.75 7.25 8 1.5
93598 11/7/2005 6.75 9.25 9 3
93599 5/6/2005 7 8.5 9.25 4.75
93600 11/21/2005 7 8.5 8.75 2.5
93601 11/3/2005 6.75 6.5 6.75 V
93602 2/3/2005 6 6.25 5.25 0.75
93603 3/28/2005 7.5 9.75 8.25 7
93604 7/11/2005 6.5 4 7 0.75
93605 4/6/2005 6 8.5 7.5 1.5
93606 9/27/2005 8 9 8.75 2.25
93607 6/10/2005 7.75 7.75 9.5 6.75
93608 11/2/2005 V V V V
93609 4/7/2005 7.5 9.75 8.5 2.75
93610 8/3/2005 5.5 8.5 8.25 3.75
93611 10/12/2005 7.5 9.25 8.75 2.5
93612 10/28/2005 7 8 8.75 3
93613 3/6/2005 6.5 8.75 8.5 6.5
93614 3/28/2005 6.5 7.5 8.25 V
93615 8/28/2005 V V V V
93616 12/23/2005 6.5 9 7.75 6.25
93617 7/29/2005 6.75 7.5 9.25 3
93618 1/10/2005 6.25 5.75 6.5 1.25
93619 4/24/2005 7.25 7.75 8.5 1
93620 5/4/2005 8 9 9 3.25
93621 5/2/2005 8 9 9 4
93622 1/5/2005 8.25 9 9.25 8.75
93623 8/17/2005 7 4.75 7.75 0.25
93624 4/1/2005 7.25 7.75 7.75 5.5
93625 6/12/2005 6.75 5.75 8 1.25
93626 11/5/2005 8.25 7.25 8.75 7
93627 5/25/2005 8.25 8.75 8.25 3.5
93628 7/12/2005 8.25 7.25 7.75 4.25
93629 6/10/2005 8 9.75 8.5 4
93630 3/18/2005 7 7.5 7.25 0.75
93631 11/29/2005 6.75 8.25 6.75 4
93632 5/12/2005 7.75 9.25 8.5 4.25
93633 12/2/2005 7 4 6 0.75
93634 1/2/2005 7 7.25 8.75 6.75
93635 3/30/2005 7.25 7 9.5 1.25
93636 10/31/2005 8.75 8.25 10 8.25
93637 11/12/2005 6.5 9 9.5 9.25
93638 3/1/2005 7.5 7.5 9.25 6.5
93639 10/16/2005 7 8.75 7.75 5
93640 9/2/2005 6.5 4.25 6.75 1
93641 3/5/2005 7.5 7.75 9 3
93642 1/20/2005 7.5 8 8.75 5.5
93643 2/2/2005 7.25 8.25 8.5 3.25
93644 7/12/2005 7 9.25 9 10
93645 8/25/2005 8 6.75 7.75 3.25
93646 9/14/2005 8.25 9.5 9 2.5
93647 2/25/2005 7 8.75 8.5 8
93648 6/17/2005 7 7.5 8.25 1
93649 9/10/2005 6.5 7 8.25 V
93650 3/1/2005 7.25 8 9 1.5
93651 5/28/2005 7.5 8.5 9.5 1.75
93652 1/10/2005 8.5 9.75 8 7
93653 9/14/2005 8 9 9.25 2
93654 12/28/2004 7 8.5 9 4.5
93655 9/13/2005 8 6.5 6 2
93656 5/5/2005 6.5 8.25 9.5 9.25
93657 5/1/2005 6.75 9.75 9 3
93658 12/6/2005 5.25 7.75 8.25 0.25
93659 2/23/2005 8 6.25 8.25 4.75
93660 7/29/2005 7 9.25 10 9.25
93661 2/14/2005 6.5 7.25 6.75 2
93662 12/24/2005 7.25 8.5 7.25 5
93663 7/14/2005 6.5 6.5 4.5 2
93664 4/19/2005 6.75 8 8.25 3.5
93665 4/27/2005 7.5 8 9.5 1.75
93666 10/12/2005 5.25 7.5 5.75 3.75
93667 1/1/2005 7.5 9.5 8.5 3.75
93668 12/11/2005 7.25 7.25 8.5 2.75
93669 5/22/2005 7.25 7 2 0.75
93670 4/7/2005 7.75 8 9.75 3.25
93671 3/24/2005 7 3.25 7.5 1
93672 5/9/2005 6 8.25 4.25 V
93673 1/7/2005 4.25 7.25 6.75 3
93674 8/25/2005 7.75 8 9 3.25
93675 8/6/2005 8.5 9 9.5 4.5
93676 12/31/2005 7.25 9 10 3.25
93677 10/10/2005 7.5 9.25 8.5 2
93678 10/4/2005 6.75 8.75 10 7
93679 5/8/2005 V V V V
93680 3/20/2005 7.5 7.75 8.25 1
93681 4/6/2005 7.5 8 6 1.5
93682 7/26/2005 7.75 8.75 8.25 2.25
93683 2/14/2005 7.25 7.75 8.25 1.5
93684 9/28/2005 7 8.5 6.75 3.25
93685 1/15/2005 7 5.25 6.25 2.5
93686 5/18/2005 7.5 7.25 9 2.25
93687 8/3/2005 7.75 9.5 8.5 5.25
93688 9/3/2005 8 8.75 9 3.75
93689 9/20/2005 7.75 8.25 6.75 3.5
93690 1/3/2005 7 6 5.75 1.25
93691 2/19/2005 8.25 10 10 5.5
93692 6/27/2005 7.25 4.75 7 3
93693 4/16/2005 8 8.5 8.75 4.5
93694 5/1/2005 8 8 8.25 2.5
93695 9/19/2005 8.25 7.5 8 2.75
93696 9/19/2005 8.5 8.5 7.5 3.75
93697 6/23/2005 V V V V
93698 11/12/2005 8 7.5 9 2.75
93699 4/6/2005 6 7.25 7 3.75
93700 8/22/2005 7.5 9 8.5 1.5
93701 5/27/2005 8 6.75 7.75 3.25
93702 1/13/2005 8 9 9 1.5
93703 6/23/2005 8.5 8.5 9.25 4.5
93704 2/27/2005 7.75 7.25 8.75 4.75
93705 10/26/2005 8 9 8.5 4.25
93706 2/6/2005 6.25 6.5 7.25 1
93707 1/18/2005 8 6.25 5.75 0.75
93708 5/15/2005 8.75 9.25 8.5 5.75
93709 7/11/2005 8.5 9.5 9.25 4.5
93710 12/21/2005 7 6.5 8 0.5
93711 1/1/2005 7 9.25 7.5 V
93712 1/29/2005 7.75 7.5 8 6.25
93713 2/1/2005 8.75 8.75 9.5 2.25
93714 12/28/2005 8 7.5 6 1.75
93715 3/26/2005 8.5 9 9 2.75
93716 2/23/2005 7.25 8 8 2.5
93717 3/11/2005 8 9.25 7.5 1.5
93718 10/16/2005 8.25 9.5 7.75 3.5
93719 4/15/2005 6.75 7.75 8.5 8.75
93720 7/6/2005 6.75 6.5 7.75 2.5
93721 6/3/2005 7.5 6.75 8.25 2.25
93722 10/22/2005 8.75 8.75 7.75 3
93723 2/2/2005 8.25 6.75 7.5 0.75
93724 12/25/2005 8.25 6.75 6.75 0.75
93725 8/21/2005 7.75 6.75 5.75 V
93726 4/2/2005 6.75 7 7.75 1
93727 3/23/2005 7.75 8 8.5 1.25
93728 10/17/2005 8.5 8 8 3.75
93729 9/14/2005 7.75 8.5 8.75 6.25
93730 12/28/2005 7 7.25 9 3.5
93731 2/19/2005 8 6.5 8.75 1.25
93732 9/8/2005 7 5.25 6.25 0.75
93733 1/21/2005 5.25 4.75 4.25 V
93734 4/17/2005 8 9 7.25 1.75
93735 12/23/2005 8.75 9.5 8.75 8.5
93736 11/15/2005 8 9.5 8.25 4.25
93737 9/11/2005 7 5.75 6.75 V
93738 5/15/2005 7 8.25 8.5 4.5
93739 4/4/2005 7 8.75 9 5.5
93740 7/7/2005 V V V V
93741 4/5/2005 7.75 8 7.5 1
93742 6/24/2005 6 6.5 7 2
93743 4/30/2005 7.5 8 8 4.5
93744 12/19/2005 6.5 9.5 8.25 4.75
93745 12/17/2005 8 8.5 7.75 1.75
93746 7/11/2005 6.75 8.75 8.75 3
93747 12/25/2005 7.75 8.5 9 1.75
93748 10/25/2005 7.75 9.25 9.75 5.25
93749 4/21/2005 7.5 7.75 7 1.5
93750 4/12/2005 7 7.5 7.75 2
93751 7/13/2005 6.75 6.75 8.5 1.5
93752 4/15/2005 6.75 3.75 7.5 0.75
93753 5/2/2005 7.25 8 9 7.25
93754 5/9/2005 6 6.5 8 1.75
93755 9/9/2005 8 9 9 3.75
93756 3/3/2005 7.75 8.25 7.5 2
93757 10/14/2005 6.75 7.5 6.25 0.25
93758 3/31/2005 7 7.25 9.25 3.75
93759 1/19/2005 7 4 6.5 V
93760 5/27/2005 7 7.5 8.25 0.25
93761 11/26/2005 V V V V
93762 3/5/2005 7.5 8.25 7.25 0.75
93763 3/28/2005 7.5 8 8.25 0.25
93764 6/16/2005 7 6 8.25 1.5
93765 11/20/2005 7.75 8.75 7.25 1.75
93766 11/4/2005 7.5 9.5 8.75 0.5
93767 11/26/2005 6.25 6.5 9 0.5
93768 8/21/2005 7.25 8 9 2
93769 3/18/2005 6.25 6.5 6.75 0.5
93770 5/1/2005 7.25 7.75 10 7.75
93771 5/18/2005 7.25 7.5 9.75 1.25
93772 2/14/2005 8 8.25 7.75 2
93773 4/20/2005 6 8 9.5 5.5
93774 3/14/2005 8.25 8.25 9 2.25
93775 3/14/2005 6.5 4.75 6.5 0
93776 9/30/2005 7.5 8.5 9 0
93777 5/21/2005 8 8.5 10 3.25
93778 12/25/2005 7.75 6.75 8.75 2
93779 3/28/2005 7.5 6.25 8.25 0
93780 10/15/2005 7.75 9.25 7.75 1.25
93781 10/10/2005 7.75 8.25 8.75 1
93782 8/28/2005 8 9.25 9.75 4.25
93783 1/24/2005 8 7.5 7.75 2.5
93784 10/13/2005 5.75 7 7.5 0
93785 2/16/2005 8 8 8.75 3.5
93786 3/25/2005 7.5 7 7 0
93787 9/4/2005 8 8.5 8.75 2.25
93788 3/2/2005 7.5 8 10 7
93789 3/11/2005 6.25 9.25 8.5 4.25
93790 3/27/2005 8 8.75 7.5 1.25
93791 6/27/2005 7 9.25 8 0.5
93792 8/15/2005 7 7.75 8.75 1
93793 2/24/2005 8.25 8.75 9.5 1.25
93794 1/1/2005 8 8 8.75 1.25
93795 5/1/2005 5.75 8.75 9 7
93796 4/12/2005 6.5 9.75 9.5 6.25
93797 7/9/2005 8 9 8.25 1
93798 1/6/2005 7.5 8.25 8.5 1.25
93799 12/9/2005 6.75 7.75 9 3.25
93800 12/13/2005 7.25 8.75 8.5 2.5
93801 6/28/2005 8.25 8.5 7.5 0.25
93802 9/8/2005 V V V V
93803 9/10/2005 8.5 7.5 6.5 0.75
93804 10/29/2005 6.75 5 7.25 1.25
93805 2/7/2005 7.25 9 8.75 3.25
93806 1/31/2005 7 7.5 9 2
93807 1/29/2005 6.25 4 7 1
93808 3/4/2005 7 7.5 6.5 0
93809 8/10/2005 7.25 8.75 6.5 0.5
93810 6/29/2005 7.5 9 8.5 5
93811 7/17/2005 6.75 10 8 1.25
93812 1/3/2005 7 8.75 9.5 2.5
93813 5/12/2005 7.75 8.5 9.75 3.5
93814 3/5/2005 7.75 7.5 6.5 0.75
93815 5/14/2005 7.5 9 8 0.5
93816 5/31/2005 7.5 7.75 7.75 3.25
93817 1/2/2005 7.25 8.5 9 2
93818 1/3/2005 7 8.75 7.75 0.25
93819 8/16/2005 7.75 8 8.25 2
93820 2/28/2005 7.5 9.25 9.5 1.75
93821 11/5/2005 7.5 8 8.25 3.5
93822 1/20/2005 6.5 6 8.25 0.5
93823 8/23/2005 6.75 8.75 7.75 0.25
93824 6/25/2005 7.75 6 6 0.75
93825 7/10/2005 8.25 9 9.25 1
93826 1/1/2005 7.5 7.75 5 1.75
93827 4/15/2005 7.5 6 9.5 V
93828 9/23/2005 7.5 6.25 5.5 0
93829 8/25/2005 8.25 9.25 7.75 1.5
93830 6/8/2005 7.5 9 9.5 4
93831 1/2/2005 7.5 7.25 6.75 2
93832 8/11/2005 6 3.5 4.25 V
93833 6/24/2005 8.5 7 7.75 1.75
93834 2/14/2005 7.5 8.25 6.75 0.75
93835 5/15/2005 7.5 7.75 8 1.75
93836 6/14/2005 8.5 9.25 9.75 5.5
93837 11/11/2005 8 7.75 9.75 4
93838 7/4/2005 7.75 8.75 9.5 5.5
93839 6/23/2005 7.75 9.25 9.5 3.25
93840 12/23/2005 8.25 7.75 7.25 1.5
93841 9/4/2005 6 6.5 7.75 1
93842 8/18/2005 6.5 9 8.5 0
93843 7/30/2005 6.5 7 8.25 0.5
93844 12/19/2005 6.75 9 8.75 0.75
93845 3/19/2005 7.5 7.75 8.75 3.5
93846 9/18/2005 7.75 9 8.5 1.5
93847 6/18/2005 6 8 9 V
93848 2/24/2005 7 4.75 8 0.5
93849 1/27/2005 7 8.25 7.75 0.25
93850 6/28/2005 6.75 9 8.75 0.75
93851 1/25/2005 7 9.75 7.5 6.25
93852 1/10/2005 7.5 7.75 8.5 1.25
93853 1/5/2005 7.25 7.25 9 2.25
93854 5/23/2005 7 4.75 7 0.25
93855 4/10/2005 8 8.5 7.75 2.5
93856 4/5/2005 7.5 8 8.75 2.25
93857 1/20/2005 6.5 8.25 9.5 0.25
93858 3/21/2005 7.75 7.25 8.5 2.25
93859 4/7/2005 7.25 9.5 8.5 1
93860 7/10/2005 8.25 8.25 9 3
93861 1/10/2005 7.5 8 7 2.5
93862 5/14/2005 8.25 6 7 3
93863 2/28/2005 8 7.5 9.75 1.25
93864 6/29/2005 7.5 8.25 8.25 3
93865 8/21/2005 7.5 7.75 9.5 4.5
93866 6/18/2005 7.5 8.5 8 1.5
93867 10/25/2005 6 9.25 9.5 0.5
93868 4/9/2005 7.5 8 8.5 1.75
93869 1/12/2005 V V V V
93870 12/14/2005 7.75 7.75 8.25 2.75
93871 6/3/2005 7.5 8 6.75 0
93872 10/3/2005 7.5 7.75 7 0.75
93873 9/22/2005 6 6.75 8.75 V
93874 4/1/2005 7.5 8 8.75 1.5
93875 1/4/2005 8 6.5 9.5 3.5
93876 7/13/2005 8 9 9 1.5
93877 4/3/2005 7 8.75 7 2.25
93878 5/23/2005 7.25 7.25 7.75 0.75
93879 6/26/2005 8.25 7.25 8.75 0.25
93880 11/5/2005 8 9 8 1.5
93881 4/19/2005 7.25 8.5 8.25 0.25
93882 10/3/2005 7 8.5 7.25 1.5
93883 10/19/2005 6.75 8.25 8.75 2
93884 11/17/2005 7 9.25 7.75 0.25
93885 2/13/2005 7.5 7.75 9.25 1.5
93886 6/25/2005 7 9 8.75 1
93887 1/16/2005 6.5 8 7.25 1.5
93888 4/27/2005 6.75 7.5 9 0.25
93889 2/2/2005 8 9.25 8.75 4.5
93890 10/7/2005 8.5 8.5 8 0.5
93891 1/28/2005 7.5 8.75 8.5 3.5
93892 2/14/2005 8 9 9.5 2
93893 10/21/2005 7 8.25 7.5 V
93894 9/12/2005 7.25 7.5 8 2.5
93895 4/25/2005 8.25 8 9 1.75
93896 5/30/2005 8 8.5 9.5 2.25
93897 6/15/2005 8.25 9 9 4.75
93898 6/23/2005 8.25 8 9.75 0
93899 3/28/2005 8.75 7.75 9.25 0.5
93900 1/4/2005 7.75 7 8.5 1.5
93901 1/22/2005 8 9.25 8.75 1.75
93902 8/17/2005 7.5 9.75 10 3.75
93903 6/3/2005 8 8 9 0.75
93904 6/12/2005 7.75 6.75 6.75 1.25
93905 11/27/2005 7.5 8.25 7.5 0
93906 1/12/2005 7.75 7.75 8.25 1.25
93907 6/19/2005 7 7.5 9.5 V
93908 10/13/2005 7.5 7.5 9.75 6.25
93909 5/20/2005 6 9.5 8 0
93910 4/29/2005 7 9.25 9.5 2.75
93911 9/18/2005 7.75 9.5 9 0
93912 9/30/2005 6.25 6.5 9.5 4.75
93913 12/16/2005 8 7.75 9.25 1.75
93914 8/30/2005 8.5 7 9.75 4.75
93915 6/8/2005 7.5 7.75 8 0.25
93916 1/6/2005 8 8.5 8 1.75
93917 11/25/2005 6.75 7 7.75 0
93918 10/20/2005 8.75 9.5 8.75 2
93919 9/18/2005 7 7.75 8.25 1.5
93920 6/13/2005 8.5 6.25 6.5 0.75
93921 2/2/2005 7.75 8 7.5 0
93922 3/25/2005 V V V V
93923 7/11/2005 7.5 7.75 7.75 1.75
93924 10/13/2005 7.5 7.5 8.25 2.5
93925 8/26/2005 7.75 9 8.5 0
93926 5/7/2005 8.25 8.5 8.25 1.5
93927 8/17/2005 6 5.5 6.5 0
93928 11/24/2005 7.5 8.75 8.5 2.25
93929 2/9/2005 8.75 7.75 7.75 2.5
93930 6/22/2005 8.75 9.25 10 6.25
93931 8/4/2005 7.25 5.75 8.5 3
93932 10/21/2005 8.75 9.25 9 4.75
93933 11/9/2005 8.75 9.25 8 0.25
93934 2/24/2005 7.25 8.75 6.75 0.25
93935 9/19/2005 8.75 9.25 8.25 2.25
93936 9/5/2005 8.25 7.75 8.5 0.75
93937 7/4/2005 7 7 6.75 2.25
93938 3/2/2005 7.5 9 7.75 0.75
93939 2/4/2005 6 5 6.75 0
93940 1/10/2005 V V V V
93941 3/11/2005 6.75 8.25 9.5 1
93942 6/3/2005 7 5.5 7.25 0.25
93943 5/8/2005 8 8 7.75 2
93944 2/5/2005 8 8.75 9.75 7
93945 3/31/2005 8 7.75 6.75 2.5
93946 8/31/2005 7.5 9 9.25 3.75
93947 12/15/2005 7 7.5 9.75 3.25
93948 4/16/2005 7.25 8.75 9.25 2.5
93949 11/10/2005 7.5 6.75 9.25 4.25
93950 3/28/2005 6.75 9.25 8.25 0.5
93951 2/13/2005 7 7 6.75 0
93952 7/30/2005 6.5 7 6.75 0.75
93953 4/27/2005 7.5 9.25 9.75 7.5
93954 7/15/2005 6.5 8.25 7.5 1.25
93955 6/19/2005 7 7.25 9 0.75
93956 5/20/2005 6.25 7.75 5.5 0.25
93957 5/17/2005 8.5 10 9 4
93958 1/5/2005 6.5 7.5 8.25 1.25
93959 5/4/2005 6.5 7.75 8 6.25
93960 10/26/2005 8.25 9.5 9 6
93961 6/16/2005 6.25 7.25 7 1.5
93962 2/28/2005 5.75 6.75 6 1
93963 2/16/2005 7.75 8.5 7.5 2
93964 3/26/2005 8 8.25 8.25 7
93965 4/19/2004 7.25 7.25 8.25 7.25
93966 3/5/2005 7.5 7.75 9 3
93967 6/27/2005 8 8.75 8.75 5
93968 3/10/2005 8.25 8.75 9.25 7
93969 10/11/2005 7.75 9.25 8.25 2.25
93970 2/6/2005 7 7.5 8.5 1.5
93971 4/21/2005 7 8 6.5 1.5
93972 12/15/2005 7.5 9 9 8
93973 10/20/2005 7.75 8.5 9.25 2
93974 10/8/2002 7.25 6.75 7.75 7.5
93975 3/16/2005 6.5 6 2.5 V
93976 5/19/2005 7.5 9.25 7.25 6.5
93977 2/1/2005 8 9 8 6.25
93978 3/30/2005 8.5 10 9 7.75
93979 2/14/2005 8.5 9.75 9 7
93980 4/7/2005 6 9 6.75 V
93981 9/8/2005 8.75 9.25 7.75 6.75
93982 6/15/2005 7 9.25 9.25 6.25
93983 11/30/2005 8 7.25 7.5 0
93984 1/10/2005 7.75 8.75 8 5
93985 7/3/2005 7.75 8.5 9.25 5.5
93986 4/24/2005 7.25 6.75 6 3.25
93987 2/24/2005 8 9 8.5 3.5
93988 10/12/2005 7.25 8.25 7.75 2.75
93989 8/7/2005 6.75 7 7.5 0.25
93990 4/23/2005 8.25 7.5 8 2.75
93991 5/13/2005 8.25 9.25 8.25 3.75
93992 4/2/2005 8.25 9 9.5 5.5
93993 11/23/2005 7.75 8.5 9.75 4
93994 2/18/2005 8 7 7.25 2.75
93995 1/5/2005 8.5 6.5 8.25 5
93996 2/22/2005 8.25 8 9 4.75
93997 3/14/2005 7.75 6.75 6.5 2.25
93998 3/16/2005 7.75 8.75 8.75 6
93999 4/5/2005 8.25 8.25 8 V
94000 6/22/2005 7.25 8.25 8.5 1.5
94001 12/30/2005 8.75 9.75 9 5
94002 3/8/2005 8.75 7.25 7.75 4
94003 3/24/2005 8.25 8.75 8.5 4.5
94004 8/24/2005 7.5 7.25 7.75 2.25
94005 12/2/2005 7.75 7.25 8.75 2
94006 12/9/2005 8.25 7.5 9 1
94007 3/21/2005 8.5 9.75 9 2
94008 5/1/2005 8.5 8.5 8.75 1.5
94009 6/17/2005 8.25 9.75 8.5 6.75
94010 3/15/2005 7.75 8.75 8 3.5
94011 12/8/2005 8.25 8.25 7.25 0.25
94012 10/1/2005 6.5 6 6 2.5
94013 10/23/2005 8.25 8.75 8.25 2
94014 3/4/2005 8 8.25 8.5 0.5
94015 9/19/2005 8 7.75 9 3
94016 9/14/2005 7.75 6.75 7.5 1.5
94017 1/18/2005 7.25 8.25 8.25 2.75
94018 4/16/2005 5.5 4.75 3.25 2.25
94019 11/15/2005 7.75 8.5 9.25 4
94020 8/30/2005 7.5 6.75 7.75 0.5
94021 1/18/2005 6 8.5 8.5 3.75
94022 4/5/2005 7.75 8.25 8 4.25
94023 7/26/2005 6.75 9.25 7 1.25
94024 11/14/2005 7.5 8.75 7.25 1.5
94025 2/17/2005 7.25 8.5 8 1
94026 5/15/2005 6.5 8.75 9.5 3
94027 2/2/2005 8 7 8.25 4.5
94028 10/29/2005 7.25 6.25 7.5 5.25
94029 10/24/2005 8.5 7.75 10 3.25
94030 6/18/2005 7.75 9.25 9 5.75
94031 9/6/2005 7 8.75 5.25 0.5
94032 10/14/2005 7.25 8 8.25 2
94033 1/12/2005 8 8.5 9.25 5.5
94034 8/5/2005 8 8.25 8.5 4.5
94035 7/10/2005 7 5.75 6.5 2.75
94036 4/17/2005 7.5 8.25 7 0.75
94037 1/31/2005 7.25 8.5 8 5
94038 7/27/2005 5.5 6.25 8.25 0.25
94039 3/3/2005 7.75 9.5 8.75 2.75
94040 11/27/2005 7 9 7.75 3
94041 3/14/2005 7.5 8 8 2.75
94042 5/23/2005 6.5 7 7.25 1
94043 3/24/2005 8.5 9 7.25 3
94044 2/10/2005 7 8.5 7.5 2.5
94045 6/18/2005 8.5 9 7.5 4.25
94046 12/30/2005 7.75 8 9.25 4.25
94047 9/13/2005 8.5 6.5 6.25 3
94048 6/22/2005 8.75 9.5 8.25 2.25
94049 6/7/2005 8.25 8.25 8 4.5
94050 8/23/2005 7.75 8.25 8.25 3.75
94051 4/3/2005 8 7.25 6.25 1
94052 9/17/2005 8.75 8.5 10 2.5
94053 10/5/2005 7.5 8.25 7.75 4.5
94054 12/3/2005 6 8.25 8 V
94055 8/20/2005 7.75 8 8.25 8
94056 9/20/2005 8 6.25 7 2.5
94057 6/16/2005 8.25 7.5 6.25 1.75
94058 3/31/2005 8.75 9.5 8.25 5
94059 3/6/2005 8.25 7.25 7.25 2.75
94060 10/23/2005 7.5 6.25 6.5 2.5
94061 6/15/2005 8 7.5 7.25 0.25
94062 7/21/2005 8.75 8.5 8.5 4.75
94063 11/3/2005 7.75 6.5 4.5 3.5
94064 3/3/2005 7.75 3.25 6.25 1
94065 2/20/2005 V V V V
94066 2/10/2005 7.5 8.5 8.25 7.5
94067 6/19/2005 7.5 8 8.5 4.5
94068 8/12/2005 7.25 8 8.5 5.75
94069 3/5/2005 7 7.5 8 0.25
94070 11/21/2005 6.75 7.25 7.75 1
94071 2/4/2005 8.25 9 7.5 2.25
94072 4/4/2005 6.75 5.75 8.5 3.25
94073 8/25/2005 6.25 8.25 8.5 4
94074 9/2/2005 6.75 7.75 8.75 1.25
94075 12/25/2005 8.25 8.5 8 5
94076 3/31/2005 7.5 7 9.25 6
94077 1/18/2005 7.75 7.75 8.25 2.5
94078 7/30/2005 8 7.75 7.75 0.25
94079 11/13/2005 7.75 8.75 10 5.5
94080 5/4/2005 7 7.5 8.75 1.75
94081 9/29/2005 7.5 5.75 8 V
94082 8/2/2005 7.5 6.5 6.5 0
94083 2/28/2005 7.5 6.75 7.75 3.75
94084 8/26/2005 7.25 6.75 7 0
94085 1/1/2005 7.5 8.5 9.25 1.75
94086 10/1/2005 7.75 9.5 8.25 4.5
94087 2/20/2005 8.25 8 8.75 3.5
94088 4/8/2005 7.75 8 9 4.5
94089 6/7/2005 6 6.5 6.75 5.25
94090 6/4/2005 5.5 6.75 8 1.75
94091 1/3/2005 8 8.75 7 4.25
94092 10/9/2005 8.75 8.75 7.5 4.75
94093 7/13/2005 7.25 6.25 6.75 V
94094 6/21/2005 8.25 8.25 7.75 3.25
94095 2/15/2005 8 8.25 7.5 1
94096 4/19/2005 8.25 7.25 7.5 4
94097 8/20/2005 8.5 8.75 7.75 1.75
94098 1/8/2005 8 9.25 8.25 3.5
94099 1/26/2005 7.75 7.5 6.25 1
94100 3/17/2005 8.5 7.5 7.75 2.5
94101 7/16/2005 8 8.5 8.5 3.25
94102 12/15/2005 6.75 5.5 6.75 1.75
94103 11/26/2005 8 9.75 8.5 2.5
94104 10/17/2004 7.5 5 6.75 1
94105 8/30/2005 7 9.5 9 5
94106 8/5/2005 8.5 6.5 7.5 3.25
94107 9/5/2005 7 7.75 7.75 1.25
94108 10/13/2005 8 8.75 8.5 3.25
94109 10/24/2005 8 4.75 7.5 4.25
94110 1/1/2005 7 7.5 6.5 1.25
94111 10/17/2005 8.5 8.25 7.5 2.75
94112 5/12/2005 7.75 8.75 3.5 1.5
94113 3/11/2005 7.25 6.25 7 0.5
94114 6/5/2005 8.75 7.25 7.5 4.25
94115 8/2/2005 8.25 7.75 7 3.5
94116 8/7/2005 7.5 7 6.25 1.5
94117 2/19/2005 5.5 6.25 8.25 5
94118 1/6/2005 6.5 6.5 5.5 2.75
94119 6/1/2005 7 8.25 8.5 4.25
94120 3/30/2005 6.75 8.75 8.5 3.75
94121 5/2/2005 8 7.25 7 6.75
94122 7/10/2005 7 4.25 5.25 2.5
94123 4/24/2005 8.25 7 4.25 2.5
94124 2/24/2005 7.75 7.25 2.75 V
94125 5/24/2005 6.75 9 7.75 1.75
94126 1/18/2005 7.25 7 7.5 V
94127 6/23/2005 8 9.25 10 9
94128 1/26/2005 8.25 9 9.75 5
94129 9/21/2005 8 7.75 7.75 0.75
94130 5/16/2005 7.5 9 9.25 3.25
94131 12/23/2005 7.75 8.5 10 0
94132 9/27/2005 6 9.5 8.75 4.25
94133 1/8/2005 6.25 7 8 4.75
94134 10/20/2005 V V V V
94135 6/1/2005 7.5 8 9.5 5.75
94136 6/24/2005 6.5 7.5 9 4.25
94137 9/14/2005 V V V V
94138 8/5/2005 5.5 7.75 6.5 V
94139 6/25/2005 7.5 7.75 9 1
94140 4/2/2005 7.75 8.25 9.5 2.75
94141 1/14/2005 7.75 8.5 8.75 2
94142 4/11/2005 8.25 8.5 9 2.75
94143 9/23/2005 8.25 9 10 4.75
94144 9/6/2005 7 4.75 7.5 3.5
94145 1/1/2020 7.75 7.25 9.75 2.5
94146 6/7/2005 7.25 9.5 8.25 0.5
94147 3/23/2005 7.5 9.25 10 7
94148 12/18/2005 6.25 7.75 9.75 2
94149 1/13/2005 8.25 9.25 9.75 5
94150 3/23/2005 8.5 9.75 10 5.5
94151 10/23/2005 6.5 5.25 8.25 0.25
94152 1/22/2005 8.25 9 9.5 3.5
94153 11/28/2005 V V V V
94154 3/11/2005 7.25 7 9 0
94155 6/6/2005 V V V V
94156 1/19/2005 6.75 4.75 7.75 0.75
94157 2/8/2005 7.5 5.5 7.5 0.75
94158 7/19/2005 7.75 9 8.25 0.25
94159 5/15/2005 6.5 9.5 9 3
94160 1/5/2005 7.5 6.5 9.75 7.5
94161 5/18/2005 6.5 8.25 6.25 0
94162 3/23/2005 7.75 8.5 10 8
94163 3/6/2005 7 5.5 6.5 0
94164 11/16/2005 6.75 8.5 8.25 1.5
94165 8/2/2005 8.25 8 9.5 7.5
94166 1/4/2005 8 9 8.75 4.75
94167 2/9/2005 7 8.25 8.5 4.75
94168 6/14/2005 7 8.25 4 0.25
94169 2/13/2005 6 7.75 7.25 0
94170 4/5/2005 7 7.5 9.75 4.5
94171 1/23/2005 7 6.75 7.75 0
94172 2/25/2005 8 8.25 9.25 2.25
94173 9/26/2005 8 4.75 8 0
94174 10/7/2005 6.75 7 9 2
94175 1/26/2005 8.5 9.5 8.25 0.75
94176 5/25/2005 7 8.25 9 0.75
94177 2/13/2005 7.25 7.75 10 4.75
94178 12/26/2005 7.5 7 9.25 1.5
94179 6/11/2005 6.25 3.25 6.5 0.5
94180 12/26/2005 8.25 9 9.75 1
94181 10/15/2005 5.5 9 7.75 V
94182 2/3/2005 7.5 9.5 9.25 1.5
94183 1/26/2005 6 5.5 8 2.75
94184 10/9/2005 8 7.25 8.25 5
94185 5/17/2005 7.5 6.5 9 V
94186 3/1/2005 7 8.75 9.5 6.75
94187 4/11/2005 7.75 8 10 0.5
94188 6/15/2005 8.25 7.75 8.5 2.25
94189 2/19/2005 V V V V
94190 11/8/2005 8 8.25 9.5 3.5
94191 10/15/2005 8 9 10 5
94192 7/16/2005 8.25 8.75 10 5.5
94193 2/6/2005 7.5 9.75 9 2.75
94194 12/15/2005 8.25 8.5 8.25 1
94195 1/15/2005 7 7.5 8.5 3
94196 1/11/2005 8 8.25 10 7.75
94197 3/7/2005 7.5 9.25 9.75 2.75
94198 2/24/2005 V V V V
94199 10/14/2005 6.5 8.5 8.5 0.5
94200 12/16/2005 6.75 8.5 8.5 V
94201 6/12/2005 8 7.75 9.25 7.25
94202 6/8/2005 7.5 9.25 10 3.25
94203 1/20/2005 7.5 8 9 5
94204 11/22/2005 7.25 8.75 8.5 4.25
94205 10/28/2005 8 7.25 9 0.25
94206 6/27/2005 7 8.25 10 5.5
94207 2/5/2005 6.75 7.25 7.75 0.75
94208 4/5/2005 7.5 7.75 8.25 4.5
94209 12/29/2005 7.75 8.25 10 2.5
94210 10/24/2005 7 6.25 6 0.25
94211 2/1/2005 8 8 8.75 2.25
94212 6/20/2005 7.25 8.75 10 3
94213 1/26/2005 7.75 8 8.75 5
94214 1/29/2005 6.5 8.5 9.5 3.25
94215 12/9/2005 7 9.75 10 6.75
94216 5/15/2005 7 6 7 V
94217 1/7/2005 7.75 8 8 2.75
94218 6/13/2005 6.25 8.25 10 1.25
94219 5/22/2005 6 7 7.25 V
94220 8/14/2005 7.75 8.25 9.25 3.5
94221 1/18/2005 8 6 9.75 5.75
94222 7/14/2005 7 8.25 8.75 1.25
94223 6/27/2005 5.25 7.5 8.25 0.5
94224 9/21/2005 7.5 9.25 8 2.75
94225 9/22/2005 8 8.5 9.75 1.75
94226 9/6/2004 6 5.75 8.25 1.25
94227 8/18/2005 6 8.25 7.5 1.75
94228 12/11/2005 8 6.75 9 0
94229 7/29/2005 7.75 8.5 7.5 2.25
94230 6/21/2005 7.75 7 6.75 0
94231 3/20/2005 7 4.25 8.5 0
94232 9/18/2005 7.5 8.25 9.5 1.25
94233 8/22/2005 8.25 8.75 9.5 0.75
94234 4/1/2005 8.25 8 8 0.5
94235 4/29/2005 6.25 6 9 3.75
94236 1/10/2005 7.75 6.5 8.25 0.75
94237 12/1/2005 8.5 9.25 8 3.25
94238 6/3/2005 7 5.75 7 2.5
94239 7/25/2005 8 7.75 9.5 3.25
94240 11/20/2005 6.75 6.25 7.25 1.75
94241 4/1/2005 8 9 8.75 2.75
94242 3/24/2005 8.25 8.25 10 5.75
94243 6/18/2005 7.75 7.75 9.5 6
94244 4/28/2005 6.75 6.75 9.25 5
94245 10/5/2005 7.5 8 10 8.5
94246 4/13/2005 7.75 8 8.5 3.5
94247 5/5/2005 8.75 8.25 9.25 6.25
94248 1/16/2005 5.25 4.25 5.5 V
94249 2/13/2005 7.5 8 8 0
94250 2/22/2005 8.25 7.75 9.25 3.25
94251 9/25/2005 7.75 8.25 10 1.5
94252 3/18/2005 7.75 8.25 8.25 4.25
94253 9/16/2005 8 7.25 8.25 1.75
94254 5/23/2005 7.5 8.25 10 0
94255 5/12/2005 7.5 5.75 8.5 3.75
94256 7/20/2005 7.75 8.5 9.25 5.75
94257 8/13/2005 8 9 8.25 1
94258 12/15/2005 8.25 9.25 9.25 0.25
94259 8/16/2005 6 8.25 9 3
94260 6/10/2005 6.5 8 9.75 5.5
94261 8/3/2005 7 8 8.5 2.25
94262 7/24/2005 6.75 4.75 9 1
94263 9/23/2005 6.5 8.5 7 0.25
94264 5/1/2005 6 7.75 10 3
94265 8/15/2005 6 7.75 7.75 0.5
94266 9/8/2005 8 8.5 9 6.5
94267 6/14/2005 8.5 7.75 9 3
94268 3/26/2005 8 5.75 6.75 0.75
94269 10/18/2005 6.5 8 10 4.75
94270 4/25/2005 8.5 7.5 9.5 5.75
94271 9/28/2005 V V V V
94272 3/24/2005 7.25 6 7.5 0.5
94273 9/6/2005 7.5 5.5 9 5.5
94274 1/4/2005 6.5 4 7.75 0.75
94275 11/8/2005 7.25 9.25 10 7
94276 12/9/2005 6.75 7.25 7.75 0.75
94277 4/6/2005 8 9 10 5.75
94278 2/12/2005 7.5 8.75 9 2
94279 10/5/2005 7 8 9 2
94280 1/6/2005 7.75 8 9.25 4
94281 5/19/2005 7.25 8.75 8.75 3
94282 7/12/2005 7.5 8 8.5 2.5
94283 12/21/2005 7.5 9.25 10 7.75
94284 10/25/2005 7.5 9 8.75 2
94285 4/8/2005 8.5 8.5 9.5 4.25
94286 10/11/2005 7.25 7.25 5 V
94287 3/13/2005 6.25 7.5 9.75 0
94288 1/20/2005 5.5 8.5 8.25 2.25
94289 3/28/2005 8.25 7.25 8 0
94290 4/2/2005 7.25 9 8.75 4.25
94291 11/5/2005 7.5 7.5 8.25 0
94292 10/24/2005 6.75 7.75 9.5 5.75
94293 2/10/2005 7.25 8.25 10 3.5
94294 10/23/2005 7 7.25 7.5 0
94295 12/16/2005 7 8.25 9 0.5
94296 7/4/2005 6.25 7.5 8.75 1
94297 2/19/2005 6 7.25 7.5 1
94298 3/11/2005 8 9.75 10 5.75
94299 11/1/2005 7.75 7.75 8.25 0
94300 12/16/2005 7.25 8 8.75 0
94301 6/18/2005 7.75 8.5 8.25 1
94302 2/11/2005 7 8 8.25 0.5
94303 10/12/2005 7.25 8.25 9.75 7.75
94304 1/9/2005 5.5 6.5 9.5 V
94305 12/20/2005 7 8.5 9 0.5
94306 1/13/2005 5.5 8 10 6.75
94307 8/30/2005 7.75 7 9.75 1.25
94308 8/25/2005 8.25 9.25 10 5.75
94309 8/17/2005 7.5 9 9 0.5
94310 3/31/2005 6.75 9 9.5 1
94311 4/28/2005 8.5 9.25 9.75 4.5
94312 1/21/2005 8.25 7.75 9.5 0.5
94313 10/30/2005 7.5 7.5 6.75 1
94314 6/29/2005 7.75 7.25 8 0.75
94315 4/9/2005 8.25 9.25 10 6.5
94316 11/20/2005 6.75 7.75 8.5 1.75
94317 6/30/2005 6 6.75 7.75 0.5
94318 10/24/2005 7.5 9.75 10 5.75
94319 5/13/2005 8.5 9 8.75 2.75
94320 6/14/2005 7.75 8.75 9.5 0.25
94321 10/12/2005 7 7 7 0
94322 1/11/2005 7.25 7.75 9 1
94323 3/25/2005 6.25 6.5 7.5 V
94324 5/20/2005 8 8.5 8.75 1.75
94325 5/13/2005 8 8.25 10 5.75
94326 3/29/2005 8 6.25 8.5 1.5
94327 1/11/2005 6.75 8 7.75 2.5
94328 3/19/2005 7.75 5 8.5 1
94329 12/30/2005 8.25 8.25 8.75 1.75
94330 1/5/2005 7.5 9.25 9.5 5.75
94331 8/22/2005 8 7.25 8.25 0.75
94332 12/25/2005 7 8.75 8.5 0.5
94333 12/3/2005 7.75 8.5 8.25 4.25
94334 11/22/2005 8 7.75 8.75 0
94335 1/30/2005 7.75 9 9.5 2
94336 5/31/2005 8 8.75 9.75 5
94337 8/12/2005 7 7 8.75 0
94338 2/24/2005 7.5 9 9 1.75
94339 10/4/2005 7.5 7.25 10 9.75
94340 3/23/2005 5.25 5.75 7 1
94341 2/22/2005 7.75 8.75 9.25 4.75
94342 2/19/2005 8 8.5 8.25 V
94343 2/22/2005 8 7.5 7.75 1.25
94344 5/3/2005 7.25 9.25 8.75 2
94345 10/1/2005 7 6.75 7.75 0.75
94346 1/27/2005 8.25 8.75 9.75 5
94347 6/17/2005 7.5 8.25 9.5 1
94348 7/29/2005 7.5 7.75 8.75 V
94349 10/25/2005 7.75 8.75 9.75 5
94350 9/17/2005 9 8 10 4
94351 1/16/2005 7.5 7.75 10 5.5
94352 9/16/2005 7 8.75 8.25 3.75
94353 8/6/2005 8.25 8.5 10 3.5
94354 3/24/2005 8.25 9.75 8.75 1
94355 1/15/2005 8.5 8.25 8.25 0.25
94356 7/19/2005 8 8.75 8.75 0.5
94357 1/1/2005 7.5 8.75 9 0.75
94358 2/11/2005 7.75 7.75 9.25 5.5
94359 10/6/2005 7.75 6.5 9.25 4.5
94360 3/28/2005 7.75 7.5 9 0.5
94361 1/3/2005 7.75 7.75 9.5 7.25
94362 8/17/2005 8 9 9 3.75
94363 5/11/2005 7.75 8.5 8.5 3.75
94364 6/11/2005 8.5 8 7.75 1
94365 8/18/2005 8.5 9.25 10 6.75
94366 10/29/2005 8 8 9.5 4.5
94367 6/16/2005 7.5 8.5 8.75 1.75
94368 12/12/2005 7 7.25 7.25 3
94369 7/11/2005 8 9.75 9.75 7.5
94370 4/5/2005 8 9.25 10 7
94371 10/4/2005 7.75 8.5 7.5 4.75
94372 1/26/2005 7.5 5.75 8.25 0.5
94373 9/23/2005 8 8.75 6.75 3.5
94374 12/5/2005 6 6.75 6 V
94375 12/29/2005 7 7.75 9.25 0
94376 2/20/2005 8.25 8.5 9.5 3.5
94377 11/12/2005 7.25 8.75 8.25 0
94378 4/1/2005 6 6.75 8.5 3.5
94379 9/9/2005 8 5.75 9.75 6.5
94380 4/3/2005 7.25 7.75 9.25 0.5
94381 7/5/2005 7.5 9.75 9 4.5
94382 11/8/2005 8 8.75 8.25 2
94383 5/3/2005 8.5 9 9.5 2
94384 2/17/2005 8 8 9 1
94385 8/14/2005 7.75 8.5 9 4.25
94386 5/14/2005 6.5 7.75 9.5 6
94387 1/13/2005 8.75 9.25 10 6
94388 4/29/2005 8.75 9.5 10 6
94389 7/28/2005 9 9.5 8.5 3.5
94390 2/4/2005 8 8.5 9.5 0
94391 11/11/2005 8.75 8.75 10 3.25
94392 3/28/2005 8 7.75 7 0.25
94393 6/1/2005 8.75 7.75 9.25 1.25
94394 3/9/2005 8.75 8.75 7.25 1.25
94395 10/17/2005 8.5 8.25 10 1.25
94396 4/15/2005 8.75 8.25 8.75 0.5
94397 10/2/2005 6.75 7.75 8 V
94398 10/1/2005 7.25 9.25 9.5 4.25
94399 3/3/2005 8.5 9.5 10 6.75
94400 11/4/2005 8.25 5 8.25 0
94401 11/12/2005 7 5.5 7.5 0
94402 1/27/2005 V V V V
94403 8/7/2005 7.75 6.25 8.5 V
94404 9/11/2005 7 5.25 9 4.25
94405 4/5/2005 6.5 8 7.5 1.5
94406 6/2/2005 6.25 7.75 8.5 0.5
94407 4/26/2005 8.5 8.5 8.25 1.75
94408 2/20/2005 7.75 6.75 7.5 2.25
94409 3/4/2005 8.5 9.25 8.75 V
94410 1/20/2005 7.25 9.5 8.75 1.5
94411 8/30/2005 7.5 9 9.75 3
94412 12/3/2005 6.5 9.5 9 2.75
94413 4/13/2005 8.25 9 9.5 4.25
94414 9/23/2005 7.25 7.5 7.75 0
94415 5/23/2005 7.5 8 7.25 0
94416 6/30/2005 8 7.5 7.5 0.5
94417 8/14/2005 6.25 7.5 8 3.75
94418 11/3/2005 6.75 5.75 7.25 0.75
94419 11/18/2005 7.75 8 8.5 0.25
94420 7/21/2005 7 6.75 9.75 2
94421 9/8/2005 7.75 7.25 9.5 1.5
94422 11/11/2005 8.5 9.25 9.5 0.25
94423 4/22/2005 8 6.25 5.25 0
94424 9/4/2005 8 9 9.75 5
94425 6/10/2005 6.25 7.5 9 V
94426 2/11/2005 7.25 7.75 7.25 1.25
94427 11/13/2005 7.5 7.25 8.5 1.75
94428 8/8/2005 8.5 9.5 10 8.5
94429 11/2/2005 7.75 8.25 7 1.25
94430 9/15/2005 7.5 9 9 1.25
94431 7/14/2005 6.75 9.5 8.5 V
94432 10/26/2005 8 5.75 9.5 4
94433 10/13/2005 7.5 9 8 1.25
94434 1/6/2005 8 7.25 8.75 0
94435 3/23/2005 8.5 9.25 7.5 1.25
94436 12/10/2005 7.5 9.25 9.25 3.5
94437 3/30/2005 8 9 10 7.25
94438 1/11/2005 8.75 7.5 8.75 5.75
94439 2/17/2005 8.25 9.5 9.75 5.5
94440 6/8/2005 8 8.5 8.75 0
94441 1/6/2005 8 8.25 8.25 1.75
94442 7/1/2005 8 5.5 9.75 4.75
94443 4/6/2005 7 8.25 8.25 4.25
94444 3/8/2005 5.25 4.5 6.25 3.75
94445 6/19/2005 5.25 9 9.25 3.75
94446 10/31/2005 6 7.25 8 3.75
94447 9/6/2005 7 3.5 7.75 0.75
94448 11/23/2005 7.5 9.25 10 0
94449 2/8/2005 7.5 5.5 9 1.25
94450 4/11/2005 7.5 8 7.75 2
94451 10/6/2005 8 8.5 8.25 0
94452 1/5/2005 8.5 6.5 8.5 0.25
94453 5/16/2005 V V V V
94454 5/1/2005 6.25 7.5 8.75 5
94455 12/22/2005 8 8.5 6.25 1.5
94456 2/4/2005 7 6.25 9.75 0.25
94457 11/1/2005 6.75 7.25 9.75 6.5
94458 11/26/2005 7 8.5 9 0.5
94459 9/14/2005 6.5 7.75 8.25 2.5
94460 7/4/2005 8 7 8.5 V
94461 1/9/2005 8 7.75 9.5 0.5
94462 6/8/2005 8 8.75 9.75 2.75
94463 8/25/2005 7 7.25 9 2.75
94464 10/26/2005 6.75 8 8 2.75
94465 8/3/2005 7.5 8 8.5 2
94466 9/30/2005 7 7.25 8.75 2.25
94467 5/16/2005 7.5 6.5 8.25 0
94468 10/12/2005 8.5 9.5 9.5 3.25
94469 11/6/2005 5.5 4 8 1.25
94470 8/12/2005 7.5 6.5 8.5 0
94471 3/1/2005 7.25 6.5 9.25 4
94472 3/13/2005 7 8 8 0.5
94473 12/7/2005 6.5 6.25 8.75 V
94474 9/22/2005 6 7.75 7.75 1.25
94475 11/19/2005 7.25 6.5 9.25 1.25
94476 12/7/2005 5.5 8.5 6.25 0
94477 4/5/2005 8 6.25 9.25 2.5
94478 2/18/2005 6.5 5 8.5 0.25
94479 1/4/2005 7.5 9 9.75 2
94480 5/19/2005 6.5 6.25 8.25 2.75
94481 8/12/2005 8 8.75 9.5 3.75
94482 1/7/2005 7.5 8 8.75 7.5
94483 1/24/2005 7.5 9.25 10 7.5
94484 1/2/2005 V V V V
94485 6/14/2005 V V V V
94486 3/23/2005 5.25 7.25 9.25 V
94487 11/1/2005 5.75 5.25 10 4.75
94488 3/5/2005 8.5 8.75 9.5 0.75
94489 2/7/2005 8 5.5 8.75 0.25
94490 3/11/2005 7.75 9.25 9.5 2
94491 7/31/2005 6.75 V V V
94492 11/5/2005 8 7.5 8.5 1.5
94493 7/19/2005 7.75 4.25 9 5.75
94494 9/27/2005 7.75 8.5 10 6.75
94495 12/1/2005 7.75 7.5 8.75 1
94496 5/11/2005 V V V V
94497 1/1/2005 7.25 6.75 9 3.75
94498 8/25/2005 7.75 4.75 8.75 5
94499 6/20/2005 8 7.5 8.75 1.5
94500 2/16/2005 7.75 8.75 9.75 2
94501 5/15/2005 8 8.75 7 0.75
94502 9/14/2005 8 9.25 10 3.75
94503 8/18/2005 7.25 9.5 9.25 4.25
94504 8/28/2005 7.75 9.75 10 4
94505 9/10/2005 7 8.25 10 1
94506 6/6/2005 7.25 8.75 8 0.75
94507 11/22/2005 8.5 8.5 10 8.5
94508 1/28/2005 8 7.25 10 4.75
94509 10/18/2005 7 7.25 8.5 1.75
94510 4/27/2005 7.5 6.75 6.75 0.25
94511 5/5/2005 7.5 9.25 7.75 1.75
94512 5/9/2005 8 6.25 6.75 1.25
94513 1/3/2005 7.25 9 9 2
94514 10/9/2005 8 7.25 7.75 2
94515 4/2/2005 8.5 9 9 4.25
94516 12/10/2005 8 8.75 8.75 0.5
94517 10/26/2005 6.25 5.75 6.75 V
94518 2/3/2005 7.75 8 9 0.25
94519 2/18/2005 7 6.25 8.75 3.5
94520 9/21/2005 8 7.75 8.75 0
94521 4/21/2005 6.5 8 9.5 0.75
94522 2/23/2005 7.25 9 10 4
94523 5/25/2005 7 7.25 8.5 0
94524 10/19/2005 7 8.25 8.25 1.25
94525 3/26/2005 8.25 8.75 10 4.25
94526 3/10/2005 V V V V
94527 3/12/2005 V V V V
94528 5/30/2005 8 8.5 8.75 3.25
94529 7/9/2005 7.25 7 9.5 2.75
94530 7/15/2005 7.5 8 8.75 0
94531 10/12/2005 7.75 7.25 8 0.25
94532 7/16/2005 7.5 7.5 9.25 1
94533 10/18/2005 7.25 6.5 8.75 3.25
94534 9/14/2005 8 8.25 9 1.75
94535 3/28/2005 8 7.5 9 0.5
94536 4/5/2005 8.25 8.25 7.75 2
94537 8/15/2005 8.5 8.5 9.75 3.25
94538 2/27/2005 8 9 9 1
94539 5/17/2005 8.25 8 9.5 4.25
94540 7/21/2005 8.5 9 9.5 5.5
94541 2/23/2005 8 8.5 9.25 1.25
94542 4/11/2005 6.25 8 9.5 6
94543 9/29/2005 6.75 7 10 3.5
94544 2/12/2005 6.25 7 8.25 0
94545 2/27/2005 6.25 7 8 0.25
94546 11/21/2005 V V V V
94547 8/16/2005 8 6.75 9.5 0.5
94548 4/14/2005 7.5 8.25 8.75 5
94549 9/2/2005 8.75 7.5 9.25 4.5
94550 2/26/2005 7.5 6.5 8.5 0
94551 2/28/2005 7.5 9.25 8.5 0.75
94552 1/1/2005 7.75 8.75 8.5 0.75
94553 1/10/2005 6.75 7.5 9.25 4.5
94554 6/11/2005 7.75 8 8.75 7
94555 8/10/2005 7.5 8.5 9.5 1.25
94556 3/23/2005 8 8.25 10 4.25
94557 2/24/2005 7.5 6.25 7 2.5
94558 1/15/2005 7 9.5 10 6.5
94559 3/14/2005 8 8.5 9 1.75
94560 1/4/2005 6.75 7.5 8.75 6
94561 8/25/2005 8 9.75 8.5 4.25
94562 11/21/2005 6.5 7.75 8 4
94563 11/14/2005 7 8.75 8 1.75
94564 8/17/2005 7 7.25 10 6.5
94565 1/19/2005 7.5 8 10 6.75
94566 1/20/2005 7.5 7 7 2.75
94567 5/15/2005 8.25 9 9 6.5
94568 10/6/2005 7 8.25 8.75 2.75
94569 9/26/2005 8.5 9.25 10 6.75
94570 7/24/2005 8 9 10 5.75
94571 3/14/2005 7.75 7 9.75 6.25
94572 9/14/2005 7.5 6.75 7.5 1.75
94573 7/8/2005 6.75 4.5 10 6.75
94574 11/22/2005 7.75 7 8.5 1
94575 1/1/2005 8.5 7.75 9.75 4
94576 5/21/2005 8.25 10 10 6.5
94577 9/21/2005 6.75 7.75 9.5 3
94578 8/19/2005 6.75 9.5 9 1.75
94579 4/15/2005 7.25 7.75 9.5 3.75
94580 3/24/2005 V V V V
94581 11/19/2005 7.25 9.5 10 3.5
94582 11/28/2005 8 7.25 8.5 1.25
94583 7/29/2005 8 8.5 10 7.5
94584 12/16/2005 7.5 7 6 V
94585 10/21/2005 8.25 7 9.25 6.5
94586 1/15/2005 8.25 9.5 9 3.5
94587 9/23/2005 8.5 8 9 4.5
94588 11/14/2005 7 9.5 9 2
94589 1/4/2005 8.25 9 9.75 3
94590 10/22/2005 7 6 5.5 1.5
94591 9/6/2005 8.25 8.75 10 1.5
94592 6/18/2005 8 9.75 8.5 2.75
94593 6/14/2005 7.75 6 7.75 0.25
94594 12/22/2005 8 8.5 10 2.25
94595 5/22/2005 8 7 9.75 8
94596 3/22/2005 8.5 9 10 7
94597 9/21/2005 6 7.5 9 1.25
94598 11/25/2005 6.75 6.25 7 0.25
94599 1/25/2005 7 9 7.75 0.25
94600 2/22/2005 8 9.25 10 3.75
94601 4/20/2005 V V V V
94602 1/5/2005 7 6 9.5 3.5
94603 3/27/2005 7 7.25 9.75 1.25
94604 11/15/2005 6.75 8.5 8.5 1.75
94605 9/19/2005 6.75 8.75 9 1
94606 11/30/2005 6.75 5.75 9.75 0
94607 11/27/2005 7 7.75 8.75 1
94608 1/14/2005 7.5 7.75 9 1.25
94609 2/7/2005 6 8 8.5 0.75
94610 8/30/2005 6.75 6.5 8.5 V
94611 11/12/2005 6.75 8.25 8.25 0.25
94612 5/18/2005 V V V V
94613 4/7/2005 7.25 7.25 9.5 1.75
94614 3/12/2005 V V V V
94615 12/7/2005 6.5 6.75 8 0.25
94616 8/1/2005 7.5 8.75 8.75 2
94617 5/5/2005 6.75 4.25 6 0
94618 10/2/2005 8 8.25 8.25 2.25
94619 5/19/2005 8.25 9.5 9 2.75
94620 5/29/2005 7 6.75 9 0
94621 6/7/2005 8.75 6.25 6.75 0
94622 5/11/2005 6.25 5.25 9.75 V
94623 9/7/2005 6.5 3.5 5.5 3.75
94624 12/27/2005 7.75 9.25 7 4.25
94625 6/8/2005 7.75 9.5 8.5 5
94626 7/19/2005 8 5 4.75 5.75
94627 9/14/2005 6 6 5 3.5
94628 4/27/2005 8 9 7.5 4.75
94629 4/16/2005 7.25 6.25 8 4.5
94630 5/5/2005 6.5 8 7.25 4.25
94631 11/17/2005 7.75 7.75 8.5 5
94632 3/6/2005 7.25 5.75 6.25 3.5
94633 1/16/2005 8 7 8.75 8
94634 10/27/2005 8.25 9 8.75 4.5
94635 1/13/2005 7.75 3.75 6.25 2
94636 8/28/2005 8.25 8.5 9 4.25
94637 2/18/2005 7.75 8.25 7.25 5
94638 10/17/2005 6.5 8.75 9.25 3.75
94639 11/4/2005 7 7.75 7.5 5
94640 2/10/2005 7.5 8 7.75 4.25
94641 7/28/2005 8.75 6.75 3.5 5
94642 4/5/2005 8.5 9.5 8 5
94643 4/2/2005 8 8 8 4.75
94644 6/9/2005 7.5 9.5 8.75 4.75
94645 7/9/2005 8.25 5.25 6.75 4
94646 8/8/2003 8.25 5 5.75 5
94647 2/3/2005 8.75 8.75 8.75 4.5
94648 1/23/2005 7.25 8.5 9 4.75
94649 12/18/2005 8.5 9.5 8.75 6.75
94650 3/6/2005 8.5 9.75 9.5 5
94651 12/9/2005 8.5 9 7.75 6.5
94652 10/27/2005 6.5 4 2.25 4.5
94653 9/18/2005 8.25 7.75 8 7
94654 9/29/2005 8 7.75 7 5.25
94655 11/17/2005 8.5 8.5 8.5 5.25
94656 8/2/2005 8.5 8.25 9 7
94657 8/30/2005 7.75 8.75 8 4
94658 1/1/2005 6.5 4 2.75 3.75
94659 5/12/2005 8.25 8.25 8.75 3.75
94660 12/1/2005 7 4 6 4
94661 4/26/2005 8 9.25 9 5
94662 8/19/2005 7.75 5.5 6.75 3.75
94663 5/26/2005 7.5 8.25 6.5 3.25
94664 7/2/2005 7.5 7.5 7.5 4
94665 7/14/2005 6.5 5 5 V
94666 1/26/2005 8 5.75 5.75 4.5
94667 10/15/2005 7.5 7.5 8 4.5
94668 4/14/2005 8 7.25 9.25 4.75
94669 4/22/2005 8 6.25 7.5 3.75
94670 2/17/2005 8.75 8 8.5 6.25
94671 2/22/2005 8 7.5 7.5 2
94672 8/26/2005 7.75 8 7.5 3.5
94673 12/17/2005 7.5 3.75 5 4
94674 8/29/2005 7.25 7.75 8.25 3.5
94675 12/17/2005 7 8.75 7.25 3.75
94676 3/15/2005 8.5 8.25 8.25 2
94677 1/20/2005 7.5 5.75 6.5 5.5
94678 10/3/2005 8 9 7 5.5
94679 11/24/2005 8.25 8.5 9 6.5
94680 7/9/2005 7 5.25 4.75 V
94681 2/16/2005 8.25 6 7.5 5.25
94682 12/26/2005 8.5 9.25 9 3.75
94683 1/4/2005 8.75 9.5 9 7.25
94684 6/11/2005 8.5 7.75 7 5.25
94685 9/7/2005 7.5 7.75 6.5 V
94686 11/29/2005 8.75 8.75 8.25 5.75
94687 3/2/2005 8 7.25 8 6.75
94688 7/26/2005 8 7.75 8.75 7
94689 5/2/2005 8.75 9.5 9 3
94690 3/16/2005 8.25 6.5 7 5.75
94691 3/23/2005 6.75 8.5 7.75 3.75
94692 9/29/2005 5.5 8.25 7.5 V
94693 12/11/2005 8 8.25 8.5 6.5
94694 3/27/2005 6.5 2.25 3 V
94695 8/19/2005 9 9 8 4.5
94696 6/28/2005 8.25 6.5 8.25 5.75
94697 6/11/2005 8.75 6 4 4
94698 1/28/2005 8.75 9 9 5.75
94699 11/5/2005 8.75 8.75 8.25 5.25
94700 7/7/2005 8 7.5 8.5 6.5
94701 8/13/2005 8.75 9 7 5.75
94702 4/20/2005 9 9 9.5 4.75
94703 9/16/2005 7 7.5 8.25 5.25
94704 4/29/2005 8 8.75 6 3.75
94705 1/1/2005 8 8 5.5 4
94706 12/23/2005 7 7.25 7 5.75
94707 9/7/2005 7.25 8 8.75 3.5
94708 5/13/2005 8 8 8.25 4.75
94709 11/20/2005 7.75 7 8.25 3.75
94710 4/21/2005 8 9 8.75 4.5
94711 8/2/2005 8 7.75 9.75 5
94712 8/25/2005 8.5 9 9 4.5
94713 5/14/2005 7.75 8.5 5.75 3.75
94714 7/3/2005 7.75 9.25 8.25 5.25
94715 10/2/2005 8 7.25 7 V
94716 7/3/2005 8 7 7 3
94717 4/12/2005 8.5 8.75 8.5 6
94718 2/22/2005 7.5 8 8.25 4.5
94719 9/14/2005 7.75 8.75 9.25 5.25
94720 4/1/2005 8 6.75 6.75 4.5
94721 9/26/2005 8.5 9.25 8.25 6
94722 5/23/2005 8.5 8.5 8.5 6.75
94723 7/14/2005 8 5.75 6.5 5.5
94724 10/18/2005 7.5 7.5 9 1.5
94725 3/14/2005 7.25 8 8.75 3.5
94726 8/28/2005 8 9.5 9 5
94727 4/30/2005 7.5 8.5 7.25 3.75
94728 6/5/2005 8 7.5 7.5 4.75
94729 10/20/2005 8 9.5 7.25 4
94730 8/28/2005 8.5 5.5 6.25 4
94731 7/26/2005 8.5 6 7 4
94732 8/23/2005 9 9.25 8.75 4.25
94733 1/3/2005 8.25 6 8.25 4.75
94734 3/15/2005 8.5 6.75 3.5 4.25
94735 11/5/2005 8.5 8.5 8.75 5.5
94736 4/19/2005 8.75 6.75 8 V
94737 5/5/2005 8.75 7.5 9.25 4.5
94738 2/24/2005 8.25 8.5 8 6.75
94739 10/1/2005 8.5 6.5 7.5 5.25
94740 11/26/2005 8.75 8.5 7.5 3.75
94741 10/19/2005 8.75 8.25 8.5 2
94742 6/1/2005 8.75 5.25 5.5 V
94743 1/8/2005 8.75 2.5 5 4.25
94744 6/1/2005 8.25 10 9 4
94745 9/14/2005 8.75 9.25 4.25 5.5
94746 10/26/2005 8.75 9 7.75 4.5
94747 9/2/2005 8.75 8 7.75 4.75
94748 12/2/2005 6.5 5.75 5.75 V
94749 2/26/2005 8.75 9.25 7 2.5
94750 9/2/2005 8.75 9.25 8.75 5
94751 11/25/2005 8.75 8.25 8.5 4
94752 7/22/2005 8.5 6.75 9.5 4
94753 8/24/2005 8.75 4.75 4.75 4.5
94754 4/29/2005 7.75 7.25 6 4.5
94755 11/24/2005 8 7.75 8 5.25
94756 3/25/2005 6.75 5.25 5 5.75
94757 3/18/2005 8 6.75 8.5 4.75
94758 9/28/2005 6.5 6.25 5.25 4.5
94759 3/12/2005 7.5 8 9 2.25
94760 4/25/2005 7.5 7.25 8.5 5.25
94761 4/12/2005 7.75 8.25 7.75 5
94762 9/15/2005 8.25 9.25 9 5
94763 9/12/2005 7.5 9.5 8.5 3
94764 10/21/2005 8.25 7.25 7.75 7
94765 7/29/2005 8 8.5 8 4.25
94766 9/15/2005 7.75 8.25 8.75 6
94767 3/21/2005 8 9.25 5.75 5
94768 2/14/2005 8 8.75 6.75 4.75
94769 3/3/2005 8.5 9.5 9.75 5
94770 12/2/2005 7.75 5 6.25 4.75
94771 8/6/2005 7.5 5.5 6.75 4
94772 10/11/2005 8.25 2.25 4.25 4.25
94773 8/8/2005 7.5 7.25 8.5 4.75
94774 6/20/2005 8 7.5 6.75 V
94775 10/5/2005 8.5 6 8.5 5.75
94776 1/24/2005 8 5.75 7.5 4.5
94777 8/31/2005 8.5 6.25 7 5.25
94778 2/14/2005 7.5 8.25 8.25 5.25
94779 11/16/2005 7.75 7 6.25 3
94780 12/12/2005 8 7.75 8 5.25
94781 5/8/2005 7 6.25 6.5 V
94782 6/29/2005 7 6.75 7 5.75
94783 2/5/2005 8.25 6.25 8.5 6.25
94784 11/7/2005 7.75 6.75 7.5 6.25
94785 7/26/2005 6.75 8.25 7.75 1.75
94786 6/22/2005 8.25 7 7.25 5
94787 1/1/2005 7.5 7.75 7.25 4.5
94788 3/21/2005 7.5 8.25 3.5 4.25
94789 7/22/2005 8 8.5 8 5.25
94790 8/28/2005 7.25 5.5 8.25 5
94791 3/10/2005 8.5 9.25 8 7.5
94792 7/19/2005 8.25 7.5 7 4.75
94793 12/24/2005 7.25 7.75 5.25 4
94794 12/10/2005 8.75 9 9 6.5
94795 4/20/2005 8 7.75 8 5.25
94796 5/3/2005 8.5 7 7.5 6
94797 9/24/2005 6.5 8.5 8 6
94798 2/5/2005 8.75 6.5 3.75 6
94799 1/14/2005 7.5 7.25 7.75 5.5
94800 7/29/2005 8.25 8.75 8.25 5.5
94801 4/18/2005 8.75 9 9 5.75
94802 6/6/2005 7.75 8 8.5 6
94803 6/19/2005 7.25 6.5 7.75 4.5
94804 3/22/2005 7 7.5 5.75 2
94805 6/16/2005 6.5 6.75 8 4
94806 11/24/2005 8.25 8.75 7.25 4
94807 3/14/2005 8.25 7.5 7.75 4.5
94808 1/17/2005 8.25 7.25 8 4
94809 12/7/2005 7.5 9 8 5.5
94810 11/1/2005 7.75 8 9 4.25
94811 8/22/2005 8.75 8.75 9 6.5
94812 9/16/2005 6.5 6 5.5 V
94813 7/25/2005 8.25 9 10 6.25
94814 2/28/2005 8.5 8.5 8.5 5.25
94815 10/3/2005 7.75 7.25 8 1.5
94816 4/15/2005 8 8.25 8.5 5
94817 11/7/2005 8.25 7.5 6.25 3.5
94818 8/28/2005 7 8.25 7.5 2.5
94819 7/23/2005 8.25 7.5 7.75 2
94820 6/15/2005 7.5 9 7.5 4.5
94821 8/6/2005 8.25 7.5 6.25 5.5
94822 3/14/2005 7.75 8.5 9.25 6.25
94823 12/31/2005 8 7.75 6.25 4.5
94824 7/19/2005 7.75 9 7.75 5.25
94825 10/27/2005 8 5.5 5.5 4
94826 3/2/2005 8.5 7.25 6.25 5.5
94827 5/10/2005 7 8 8.25 3
94828 12/28/2005 7.75 7.25 5.75 2
94829 4/19/2005 8.25 9.25 8 5.25
94830 1/18/2005 8 8.25 8 4
94831 10/13/2005 7.25 7.5 9.5 6
94832 1/15/2005 7.25 7.75 6 4
94833 2/11/2005 8.25 7.75 4 5.5
94834 3/6/2005 8.5 8 9.25 5.5
94835 9/17/2005 6.75 6.75 5.25 5
94836 5/14/2005 7.25 9 7.75 3.75
94837 3/3/2005 7.5 9 8.5 5
94838 8/17/2005 7.5 9.25 9.75 5
94839 7/4/2005 8 7.5 7.75 4.75
94840 5/24/2005 8.5 8.5 8.5 5.5
94841 8/28/2005 8.75 8.5 7 4.25
94842 10/25/2005 7.25 7.5 8 3.75
94843 6/11/2004 8.25 9 7.5 4.75
94844 5/30/2005 7.75 6.75 9.25 4.5
94845 7/6/2005 7.75 8.25 8.25 4
94846 5/28/2004 8 6.5 5.25 4
94847 4/18/2005 7.5 8.25 8.5 3
94848 11/24/2005 8.25 9 8.25 6
94849 8/12/2005 7.5 6.25 8 5
94850 5/3/2005 8.25 8.75 8.5 5.75
94851 11/13/2005 8 8.25 9 V
94852 10/8/2005 8 6.75 6 2.5
94853 6/12/2005 8.5 9.25 7.75 4.75
94854 1/17/2005 8.25 8.25 9.25 5
94855 5/21/2005 7.5 4.25 4.25 V
94856 12/19/2005 7.25 7.75 3.25 2
94857 11/6/2005 8.5 8.25 9.25 6.25
94858 6/7/2005 8.75 7 7.5 6.25
94859 3/15/2005 8.5 7.5 5.5 5.5
94860 8/9/2005 8.75 8.25 8 5
94861 7/10/2005 7.5 5.75 7.75 3.75
94862 11/11/2005 8.25 7.5 8.5 6.5
94863 12/25/2004 8.5 8 7.75 4.5
94864 10/5/2005 8.5 9.5 8.75 4.75
94865 11/9/2005 8.5 8.25 7.75 6.25
94866 4/5/2005 8.5 9 8.75 5.5
94867 2/14/2005 8 8 7.75 4.5
94868 1/14/2005 8.5 8.5 7.5 4.75
94869 2/21/2005 8.75 7.5 8 6.25
94870 2/13/2005 8.25 4.75 4.5 V
94871 6/19/2005 8.5 9 8.25 6
94872 2/23/2005 8.25 7.25 6.25 4.25
94873 1/6/2005 7.5 9.5 3.5 V
94874 7/17/2005 7.25 8.75 4.25 3.75
94875 8/12/2005 7.75 7.5 8.25 4.25
94876 3/18/2005 8.25 8.25 7.5 4.75
94877 7/30/2005 7.5 4 4.5 4.5
94878 8/16/2005 7.5 8 8.25 6
94879 10/22/2005 8.25 7.25 6.75 4.75
94880 5/17/2005 8.5 6.75 6 5.75
94881 1/31/2005 8.25 7.75 4 4.75
94882 9/17/2005 8 8.75 9.5 4.5
94883 4/9/2005 7.5 7 6.5 V
94884 9/19/2005 8.25 8 8.25 3.75
94885 7/22/2005 8 8 7.75 4.75
94886 4/12/2005 8 7.75 5.75 4.75
94887 6/2/2005 6.5 8.75 8 4.75
94888 10/30/2005 8.5 7.25 7.5 5
94889 1/19/2005 7.5 6.75 5.75 6.5
94890 10/24/2005 8.5 10 8.5 4.25
94891 3/9/2005 8.5 6.25 8.5 6.25
94892 7/1/2005 8.75 8.75 6 5.5
94893 10/29/2005 8 6.5 6.5 2.75
94894 4/4/2005 7.75 7.5 5.5 3.75
94895 3/8/2005 8.75 8.75 8 5.25
94896 4/18/2005 8.25 8.5 8.5 3.75
94897 2/2/2005 8 6.75 7.25 5.5
94898 4/7/2005 7.5 9 9.75 3.5
94899 9/6/2005 8.25 6.75 7.5 5
94900 11/7/2005 8.5 8.25 8.5 6
94901 12/8/2005 6.5 6.75 7.25 V
94902 4/20/2005 7.5 5.5 6 4.75
94903 6/19/2005 7.25 8 7 4.5
94904 3/5/2005 7 7.25 7.75 V
94905 11/8/2005 7.75 7.5 8 4.75
94906 5/1/2005 8.25 6.5 8 5
94907 9/18/2005 7.75 7.75 7.5 4.75
94908 10/30/2005 8.25 7.75 9 6
94909 5/31/2005 7.25 9.25 10 5
94910 8/1/2005 7 6.75 6.75 3
94911 12/28/2005 7.5 3.25 2.5 3.75
94912 11/27/2005 7 8.5 10 4
94913 12/16/2005 7.5 3.5 5.25 3.75
94914 9/24/2005 8.5 8 6 4.25
94915 11/21/2005 7.75 8.75 8 4.25
94916 10/11/2005 8.75 10 9 4.5
94917 12/16/2005 8 9 6 4.5
94918 12/5/2005 7.5 4.75 6.5 5
94919 6/21/2005 8.25 8.25 7.25 4.75
94920 7/28/2005 6.75 7.25 5.5 3.75
94921 5/19/2005 7.25 8 6.5 4.25
94922 3/10/2005 8 9 10 4
94923 8/6/2005 6.75 6.25 6.75 3.25
94924 10/26/2005 7.25 8.75 8.5 4.25
94925 11/5/2005 7.75 5.75 7 4
94926 7/17/2005 8.25 5 7 V
94927 10/19/2005 8 8.25 8.75 2.75
94928 11/22/2005 7.75 8.75 5.5 4
94929 4/27/2005 8.25 7.75 7.25 5.5
94930 1/4/2005 7.75 4 5 5.5
94931 4/19/2005 8.25 8.25 8.25 5.75
94932 1/13/2005 8.25 5.75 4.75 4.75
94933 4/21/2005 7.5 9.25 8.25 5.25
94934 4/11/2005 7.75 7.75 8 4.75
94935 5/31/2005 8 9.25 6.5 5.5
94936 10/7/2005 7.75 9 9.75 4.75
94937 11/2/2005 7.25 7.5 7.5 V
94938 4/9/2005 7 6.25 5.25 4
94939 11/5/2005 7.75 6.25 6 V
94940 4/14/2005 7.75 5.75 8 3.75
94941 6/13/2005 7.5 7.75 8.75 4
94942 10/2/2005 V V V V
94943 6/26/2005 8 7.5 7.5 V
94944 5/28/2005 7 8 7.5 V
94945 2/2/2005 6.75 8.25 7.25 V
94946 2/2/2005 6.75 6.25 8 3.75
94947 12/16/2005 7.5 6.75 7.75 4
94948 12/14/2005 8.5 9.75 8.75 4
94949 9/16/2005 6.5 7.25 6.25 4
94950 3/13/2005 8.5 6 6.25 5.5
94951 12/18/2005 7 7.75 6.25 3.25
94952 1/2/2005 7.75 7 8.75 5.5
94953 6/4/2005 8.25 9.75 8.75 5
94954 10/19/2005 8.25 8.75 9.75 6.25
94955 1/15/2005 8.25 5.25 7.25 5
94956 10/9/2005 7.75 6 5.75 5.75
94957 6/30/2005 7.5 6.25 7.75 5
94958 8/2/2005 7.5 6.5 8.5 4.75
94959 1/3/2005 7.25 9.25 8.5 5.25
94960 8/26/2005 8.25 9.25 6.75 3.5
94961 4/8/2005 8.25 4.25 7.5 5
94962 8/1/2005 7.75 6.25 9.75 3.5
94963 12/9/2005 7.5 8.75 6.5 5.25
94964 10/28/2005 8.25 9 8.75 4.5
94965 5/2/2005 7.5 9 8.5 5
94966 11/10/2005 8 6.75 8.25 3.5
94967 10/30/2005 8 7.25 7.75 4.75
94968 1/2/2005 7.75 6.75 7.25 4.25
94969 7/20/2005 8.75 7.75 8.5 3.75
94970 6/19/2005 8.75 9.25 9 5.75
94971 2/14/2005 7.75 7.5 6.5 4
94972 8/2/2005 8 8.75 8.5 4.75
94973 12/13/2005 8.75 8.5 8.5 5
94974 9/7/2005 8.75 8.25 6.75 6.5
94975 1/7/2005 8.5 9.25 7.75 5.75
94976 3/19/2005 7.25 7.5 3 V
94977 7/3/2005 7.25 6 5.5 3.75
94978 3/25/2005 7.75 9 8.25 4.25
94979 8/13/2005 8.75 8.75 8.5 6.25
94980 8/25/2005 8.25 8.75 9 6
94981 12/15/2005 7.75 7.5 6.5 V
94982 10/11/2005 8 8 9.25 4.5
94983 1/25/2005 8.75 9 8 5.75
94984 4/8/2005 7.5 5.25 5.5 V
94985 5/7/2005 8.5 8.75 7.25 4.75
94986 9/24/2005 8.25 7.25 7.75 5.25
94987 10/12/2005 7.75 8.25 8 4.75
94988 4/28/2005 8 5.75 8.25 3
94989 1/21/2005 7.25 8.5 8.5 4.25
94990 6/18/2005 8 9.25 8.25 5.5
94991 2/9/2005 8.5 7.5 9.5 6.5
94992 7/2/2005 7.75 6 7 4.75
94993 7/13/2005 7.75 4.25 4.5 3
94994 1/13/2005 8.5 7 7.75 4.75
94995 11/1/2005 8 8.5 7.75 V
94996 12/29/2005 8.75 7.5 7 3.5
94997 1/6/2005 8.75 9 9.5 5
94998 6/20/2005 8.75 8.25 9 4.75
94999 8/21/2005 7.5 4 4.5 3.75
95000 3/24/2005 8 4.5 8 4
95001 6/25/2005 8.5 7.75 8.75 5
95002 5/14/2005 7.5 9 7.75 3.75
95003 6/3/2005 8.25 8.5 5.75 6
95004 2/23/2005 8.25 8.25 6 3.5
95005 4/22/2005 8.25 9 3.5 4.5
95006 7/30/2005 8 7.5 7.75 5
95007 9/13/2005 8.5 6 8 4
95008 5/31/2005 8.5 9 8.25 6
95009 3/16/2005 7.25 7.5 7.75 4
95010 4/10/2005 8 9.25 8.75 5
95011 5/16/2005 7.75 8.5 7.75 2.75
95012 6/4/2005 8.5 7.25 8.75 4.25
95013 2/10/2005 8.25 8 6.75 4.5
95014 8/9/2005 8 5.5 5.25 3.5
95015 2/7/2005 8.5 6.25 7.5 4.25
95016 6/2/2004 7.25 8.5 9 3.5
95017 3/31/2005 7 5 7 3.5
95018 5/16/2005 7.5 8.5 7.25 4
95019 1/23/2005 8 7.75 8.5 4
95020 12/19/2005 7.5 8.25 8.5 4.5
95021 6/8/2005 8.75 9.5 9.5 7.5
95022 7/9/2005 8 8.5 8.5 4.75
95023 1/29/2005 8.25 7 9 4.75
95024 2/25/2005 8.75 8.5 8.25 6.5
95025 4/13/2005 7.75 4 3.75 V
95026 6/9/2005 8.75 7 8 5.75
95027 7/12/2005 8.75 9.25 6.75 5.25
95028 10/3/2005 8 6.75 5.5 5.25
95029 11/23/2005 7 9.5 7.75 5.75
95030 12/18/2005 7.25 8.25 8.25 4.75
95031 11/6/2005 7.5 7 7 5
95032 1/29/2005 8.75 9.5 7.75 5
95033 6/2/2005 8.5 8.5 7 6
95034 11/12/2005 8 7.5 7.25 5.5
95035 2/6/2005 8.75 9.25 6.5 5.25
95036 3/16/2005 6.75 7.25 8.75 4.75
95037 6/22/2005 8.25 8 8 6.25
95038 11/17/2005 7.75 8 8 5.25
95039 9/6/2005 8.5 7.25 7.75 5.5
95040 6/24/2005 8.5 4.25 4.5 6
95041 7/8/2005 8.25 6.75 5 4.5
95042 11/26/2005 6.5 8 8 3.75
95043 9/15/2005 8 6.5 7.5 4.25
95044 4/9/2005 8 4.5 6.25 5.5
95045 8/23/2005 7.75 8 6.5 3
95046 8/23/2005 8.25 8.5 7.5 4
95047 10/27/2005 8.25 8.75 8.75 4.75
95048 12/23/2005 8.25 9.25 8.5 4.75
95049 4/17/2005 7.75 6 8 4.25
95050 11/26/2005 8.25 8.25 7 4.5
95051 9/15/2005 7.5 7 8.5 4.75
95052 4/14/2005 8.25 7.75 9.5 5.75
95053 11/13/2005 8.25 8 8.25 6.25
95054 9/16/2005 8.25 9.5 8.25 6
95055 5/14/2005 8 6.75 9 5
95056 6/28/2005 8.25 8.5 9.75 5.25
95057 8/30/2005 8.5 8.75 10 5.25
95058 5/13/2005 6.75 7.25 8.25 3.25
95059 10/25/2005 7.75 7.5 9.5 5.5
95060 1/1/2005 7.75 7 8 6.25
95061 6/23/2005 7.5 6.25 7.25 5.5
95062 12/18/2005 8.25 7.25 8.5 4
95063 9/26/2005 7.75 5.75 7.75 5.25
95064 12/3/2005 8 5.5 7.75 3
95065 7/16/2005 8.25 7.5 8.5 4.25
95066 10/24/2005 8 8 8 5
95067 10/31/2005 8 9 8 4.5
95068 2/17/2005 8.75 8.5 7.5 5.5
95069 3/8/2005 8.5 7 8 4.5
95070 3/11/2005 7.75 8.75 7 4.5
95071 3/31/2005 V V V V
95072 1/13/2005 7 8.25 8.25 4.5
95073 4/29/2005 7.5 8.25 9 5
95074 4/9/2005 7.75 9.25 7.75 5.5
95075 5/14/2005 8.25 8.25 8.75 2.75
95076 5/8/2005 7.75 7 7 4
95077 9/5/2005 8 7.75 8.75 4.75
95078 5/12/2005 8.5 8.25 7.5 6
95079 4/5/2005 8.25 7.5 6.5 4.75
95080 7/3/2005 7 7.75 8.25 3
95081 8/5/2005 6.5 9 8 3.5
95082 12/11/2005 7 9.5 8.5 4.25
95083 5/14/2005 6 9.25 8.25 3.5
95084 11/1/2005 7.5 9.5 9.75 6.25
95085 3/10/2005 6.5 9.5 8 3.75
95086 4/10/2005 7 5.5 7.75 1.25
95087 8/6/2005 6.5 5 3 V
95088 2/24/2005 7.5 7 9.25 1
95089 1/14/2005 7.25 9.25 8 3.75
95090 5/21/2005 7.75 8 8.25 2.25
95091 2/16/2005 7.5 8.25 6.75 2.25
95092 10/25/2005 7.5 9 8.5 4.5
95093 5/10/2005 7.25 8.75 6.75 V
95094 6/16/2005 7.25 9.25 8.5 4
95095 7/15/2005 7.25 8 7.5 1.5
95096 3/7/2005 8 9.25 8.75 6.75
95097 2/9/2005 8.25 9.75 8.25 6
95098 6/11/2005 7 7 6.5 1.5
95099 5/21/2005 7 7.5 7.25 1.75
95100 10/7/2005 6 8.75 5.5 2.5
95101 11/12/2005 8 9.25 5.75 4.75
95102 1/12/2005 7.75 8.5 5.75 2.25
95103 12/23/2005 7 8.25 6.25 1.25
95104 1/1/2005 7.75 9.5 8.25 2.75
95105 5/9/2005 7 9.5 6.75 6.75
95106 10/22/2005 7.5 9.25 8.75 3
95107 6/17/2005 7.75 7.75 8.25 1.75
95108 5/9/2005 6.75 7 7.25 1.25
95109 1/13/2005 8.5 7.5 6.5 1.5
95110 1/17/2005 7.5 7.5 9.5 2.75
95111 5/5/2005 7 8 7.25 2.25
95112 9/27/2005 7.75 6.5 5.5 1.5
95113 6/24/2005 5.5 5.5 7.75 2
95114 2/20/2005 8.25 8.5 8.75 2.25
95115 10/22/2005 7.5 8.5 5.75 2
95116 4/5/2005 8 8.5 8.25 2.25
95117 8/2/2005 7.75 8.25 8.75 2.75
95118 7/14/2005 7.5 9.25 8.25 2.5
95119 8/8/2005 8.25 8 6 2
95120 3/25/2005 8.25 8.5 8.25 3.5
95121 10/17/2005 6.5 8.25 7.75 2.25
95122 10/31/2005 6.75 9.25 8.25 6
95123 3/17/2005 6.75 8 6.75 2.25
95124 1/5/2005 7.75 9.25 8.5 6
95125 3/1/2005 8.25 8 8.5 1.75
95126 11/11/2005 7.5 8.75 8.25 4.75
95127 10/15/2005 7.25 9.5 8 5.25
95128 7/29/2005 5.75 9.25 8 4.5
95129 7/3/2005 8 9.25 6.25 2.75
95130 6/19/2005 8.75 9 8.5 4.25
95131 9/13/2005 7.25 9 8.75 4.5
95132 3/22/2005 7.75 9.25 8.5 4.25
95133 3/18/2005 7.75 8 8.5 2
95134 10/28/2005 8.25 8.25 5 2.75
95135 11/5/2005 8 8.75 6.75 2.75
95136 2/24/2005 8.25 9.5 8.25 3.5
95137 4/26/2005 7.25 7.75 8 3.5
95138 2/20/2005 8.25 8 8.5 2
95139 11/22/2005 7.75 7.75 7.25 2.5
95140 4/1/2005 7.5 7.5 8.25 3.25
95141 2/25/2005 8.25 9 9 3
95142 10/28/2005 7.5 9.5 8.25 4.5
95143 10/29/2005 7.25 9.25 8 4
95144 3/8/2005 8.25 7.75 8.5 1
95145 5/3/2005 7.5 8 8 2.25
95146 11/24/2005 7 8 7.25 1.5
95147 12/9/2005 7.25 8.75 6.5 4.25
95148 5/11/2005 7.5 7.75 8.25 1.75
95149 1/2/2005 8 8.75 9 5.5
95150 11/24/2005 7.75 7 6.75 2.5
95151 1/26/2005 7.75 9 8.5 4.25
95152 10/30/2005 6.25 8.75 8.75 2.75
95153 8/25/2005 8 7.5 7 3.25
95154 8/29/2005 7.75 9.25 2.25 4
95155 1/20/2005 7.25 9.5 8 4.5
95156 2/14/2005 8 8.5 3.5 4.5
95157 8/20/2005 8.25 7.75 7.25 1.75
95158 2/13/2005 8.25 8.25 7.5 2.25
95159 6/25/2005 7.75 8 8.5 1.75
95160 9/9/2005 7.25 8.75 8.75 1.5
95161 4/29/2005 8 8.25 7.25 1.75
95162 6/18/2005 7.5 8.25 7.75 3.25
95163 8/28/2005 7.25 7.5 7 1.5
95164 9/18/2005 6 8.75 5.75 5.75
95165 2/15/2005 8 9.75 9 7.75
95166 3/29/2005 7 7.25 3.25 V
95167 1/1/2005 7.75 9.25 7.25 3
95168 7/6/2005 8.5 9.75 9.5 6.25
95169 12/6/2005 7.75 8.75 8 5
95170 8/28/2005 8 8.75 8.25 3.5
95171 8/30/2005 7 7.5 8.75 1.75
95172 6/24/2005 7.75 9.5 9 3.75
95173 7/11/2005 8.5 9.5 8.75 6.25
95174 4/24/2005 7.75 9 8 3.75
95175 11/9/2005 7.25 9.5 6.75 2.75
95176 2/16/2005 8 9.25 7.75 3.75
95177 7/16/2005 7 7.75 7.5 V
95178 8/21/2005 7 9 8.5 V
95179 8/20/2005 6.75 9 9 2.25
95180 11/18/2005 7 8.75 8.5 1.75
95181 9/23/2005 7.5 9.25 7.25 5.75
95182 10/25/2005 7 8.25 6.5 V
95183 4/19/2005 6 7.5 5.25 1.75
95184 6/28/2005 7.5 8 7.5 2.25
95185 10/26/2005 8 8.5 7 2
95186 5/15/2005 7 7.25 6 2
95187 10/24/2005 6.5 9.25 8.75 3.75
95188 11/21/2005 7.5 7.75 7.75 2.5
95189 9/17/2005 6.25 8.5 6.75 4.5
95190 9/20/2005 7.5 9.5 8.5 6.75
95191 6/23/2005 7.5 9 7.75 2.75
95192 6/5/2005 6.75 8.75 8 6
95193 3/24/2005 6.5 9 5.5 4.75
95194 12/5/2005 7 7.75 8.25 3.25
95195 9/25/2005 7.5 7.25 6.5 2
95196 8/29/2005 7 8.25 5.25 3
95197 3/14/2005 7 8 6.75 3.5
95198 2/2/2005 6 9.5 7.5 V
95199 4/27/2005 6.5 6.5 7.5 2.25
95200 7/7/2005 8.5 6.75 4 2.25
95201 9/26/2005 8.25 7.5 7.75 2
95202 11/22/2005 8.25 9.5 5 1.75
95203 7/7/2005 8.75 8.5 7 2.5
95204 11/19/2005 8.25 7 6.25 2.5
95205 9/17/2005 7.25 7 5.25 V
95206 1/16/2005 7.75 8 8.75 1.75
95207 8/25/2005 8 9 7.5 3.75
95208 1/26/2005 8 8 7.75 1.25
95209 7/30/2005 8 8.5 6 2.5
95210 4/27/2005 8.75 9.25 9 4.75
95211 8/15/2005 7.75 8.5 7.5 3
95212 11/18/2005 8.25 7.5 8 3
95213 1/18/2005 8.25 8.5 9.25 2.75
95214 10/9/2005 8.25 10 7.75 4
95215 7/6/2005 8.25 8 8.25 1.75
95216 2/24/2005 8.25 8.5 6.5 2.5
95217 3/18/2005 7.75 7.75 7.75 3
95218 9/3/2005 8.5 9.25 9.5 3
95219 5/15/2005 8.25 8.25 5.75 2.25
95220 8/3/2005 8 8.25 8 2.25
95221 1/18/2005 8.25 8.25 8.5 1.25
95222 4/18/2005 7.75 4.5 7.25 1.5
95223 1/7/2005 7.75 8.25 6.25 2.5
95224 11/8/2005 7.5 8.25 7.25 2.5
95225 1/19/2005 7.75 8.75 7.75 1
95226 2/19/2005 7.25 6.75 6.75 2
95227 7/17/2005 7.25 9 7 3.75
95228 8/5/2005 7.5 6.75 6.5 1.75
95229 5/2/2005 7.25 8 5.25 1.25
95230 3/10/2005 8 9.25 7.5 2.75
95231 3/22/2005 7 7.5 7.75 V
95232 6/24/2005 8.25 9.75 7.75 4
95233 1/30/2005 8.25 7 9.25 1.25
95234 10/15/2005 8.75 8.75 7.75 1.5
95235 1/27/2005 8.25 9 4.75 2.75
95236 5/28/2005 6.25 9 7 4.5
95237 2/22/2005 7.25 8.75 8.25 3.25
95238 4/2/2005 8 7.25 6.75 1.5
95239 4/30/2005 7.75 8.25 7 1
95240 4/14/2005 8.75 8.25 10 4.75
95241 12/4/2005 8 8.5 8.75 2.75
95242 3/6/2005 7.75 8 9 1.75
95243 1/13/2005 8 8 7.75 4.5
95244 1/15/2005 8.25 9.25 8.75 5.25
95245 4/14/2005 8.75 9.5 8.25 5
95246 2/28/2005 7 8.5 8.75 2.75
95247 8/8/2005 7.25 8.25 7.5 3
95248 1/13/2005 8 8.5 7 3.25
95249 10/26/2005 8.25 7.75 6 1.75
95250 4/24/2005 7.5 8.5 7.75 3.25
95251 10/5/2005 7.75 8.75 8.25 5.25
95252 12/19/2005 8.5 9.25 8.5 6.75
95253 12/20/2005 7.5 8 9 1
95254 2/27/2005 8.25 9.25 8.25 4.25
95255 9/27/2005 8.5 8 8 2
95256 10/11/2005 8 8.5 7.25 1
95257 7/11/2005 8.25 9 7 4.25
95258 10/29/2005 8 9 9.75 2.75
95259 8/19/2005 8 8.75 7 3.75
95260 10/1/2005 7.5 9 8.5 3.25
95261 11/30/2005 7.75 8.25 6.25 2
95262 10/2/2005 7.5 7.75 8 2.25
95263 3/8/2005 7.25 9.5 8 4
95264 7/28/2005 7 9.25 7.5 2.75
95265 1/25/2005 7.5 8.5 7.5 2
95266 11/14/2005 7.25 9 8 5
95267 12/3/2005 7.25 8.25 7 2.5
95268 1/27/2005 7.25 7.75 8 2.25
95269 9/10/2005 7.25 9.5 7.5 5.25
95270 7/7/2005 7.5 3 8.75 1.25
95271 6/18/2005 7.5 8.75 8.5 3.25
95272 12/31/2005 7.25 9 7.25 3.5
95273 6/20/2005 7 8.5 6 1.75
95274 8/9/2005 7.75 8.5 7 3
95275 10/15/2005 6.5 8.5 6.75 1.25
95276 9/6/2005 7.5 7.5 6.5 1.5
95277 3/12/2005 7.5 9.5 8.25 3.75
95278 11/7/2005 7.75 9 7.25 3
95279 3/5/2005 7.25 8.25 7.25 5
95280 6/12/2005 7.5 9.25 8.75 4
95281 12/23/2005 6.5 7.25 7.25 2
95282 8/8/2005 7.75 9.5 7.5 3.5
95283 3/23/2005 7 8.75 7.75 3.5
95284 5/10/2005 8 8.25 7.25 2.25
95285 3/12/2005 7.25 9.5 6 3.75
95286 11/25/2005 8.25 8.75 8.25 4.5
95287 8/11/2005 8.75 8.75 7.5 4
95288 12/2/2005 9.5 9.5 9 4.25
95289 5/3/2005 6.75 7.25 9.25 2
95290 10/11/2005 8.5 8 8.5 1.75
95291 12/21/2005 7.25 8 8 2
95292 2/14/2005 7.5 7.25 7 1.25
95293 10/18/2005 7.5 7.5 8.5 V
95294 10/13/2005 6.5 8.75 5.75 2
95295 5/18/2005 7 9.5 8 2.75
95296 2/12/2005 8.75 9 8 3
95297 4/28/2005 8.25 9.25 8.75 2.25
95298 9/20/2005 8.5 8.25 6.75 3
95299 7/14/2005 8.25 7.5 5.75 2.25
95300 5/23/2005 7.75 7 5 1.5
95301 7/15/2005 7.75 8 8.75 4
95302 10/21/2005 7.75 9.25 8 2.25
95303 10/4/2005 6 7.75 8.75 2
95304 5/9/2005 8.5 8.75 10 3.5
95305 12/11/2005 8.25 8.75 7.5 3.25
95306 7/1/2005 8.25 8.75 9 2.75
95307 1/14/2005 8 8.5 9 2.75
95308 5/26/2005 8 6.5 8.75 0.75
95309 4/7/2005 7 7 7.25 2.25
95310 12/29/2005 7.5 8.5 7.75 2
95311 10/19/2005 7.75 9.25 6.5 4.5
95312 1/25/2005 7.75 9 8 3.5
95313 12/12/2005 8.75 9.25 8.75 3.25
95314 8/26/2005 8.75 8.5 7.5 4
95315 11/8/2005 8.25 8.75 8 2.75
95316 1/18/2005 7.5 9 7.25 3.5
95317 8/13/2005 8.25 8 4.25 3
95318 7/24/2005 7.25 8.5 4 3.25
95319 5/2/2005 8 8.5 8.75 2.25
95320 2/2/2005 8.5 8.25 7.5 3.25
95321 2/24/2005 8 9.25 9 5.25
95322 7/2/2005 8.25 9.25 7 3
95323 8/31/2005 8.25 5.75 8 1.25
95324 10/15/2005 7.5 9 8 4.75
95325 2/14/2005 8.25 8.75 8.5 5.75
95326 11/15/2005 8.5 9.75 7.75 4.5
95327 1/17/2005 8.5 7.25 7.5 2.75
95328 11/29/2005 8.5 8.5 8.75 2.75
95329 12/29/2005 8.75 10 8.5 4.5
95330 4/10/2005 8 7.5 3.5 2.5
95331 4/1/2005 7.25 9.75 6.75 4.5
95332 5/28/2005 7.5 7.5 9 1
95333 8/11/2005 7.75 7.5 7.5 2
95334 12/20/2005 7.75 8.75 8 2
95335 10/10/2005 7 9.5 8.25 3.75
95336 12/16/2005 7.5 8.5 7 2.25
95337 10/5/2005 7 7.75 5.25 3.75
95338 6/28/2005 7.5 8.5 7 2.5
95339 11/15/2005 6.5 7.25 2.25 2
95340 4/13/2005 7.25 8.25 7.75 2.5
95341 4/2/2005 8.5 7.75 9 5.25
95342 10/13/2005 7.5 4.25 6.25 4
95343 7/16/2005 7.5 5.5 8.25 5.75
95344 9/3/2005 7.75 5.5 8 7
95345 9/6/2005 7 8.5 5.75 5
95346 5/21/2005 8 5.5 8.5 6
95347 5/5/2005 8.25 8.25 8.5 4.75
95348 8/2/2005 8 9 8 2.5
95349 7/31/2005 7.75 7.5 5.25 1.75
95350 3/4/2005 8 7.75 8 3.75
95351 7/18/2005 7 7.5 7.75 4.75
95352 10/14/2005 7.75 8.25 7 7.5
95353 3/25/2005 7 8 7.75 4
95354 5/14/2005 8 8 7.75 6.25
95355 3/24/2005 8 5.75 8.75 6.25
95356 8/15/2005 8.5 8.5 9 3
95357 5/30/2005 8.5 8 9 1.5
95358 6/16/2005 7 6.5 7 3
95359 9/8/2005 8.5 9 10 4.25
95360 7/21/2005 8.25 9.5 8 2.75
95361 12/25/2005 8.5 5.5 8.75 1.25
95362 6/16/2005 7.5 5.5 7.5 1.25
95363 3/17/2005 8.5 7.5 9 1.75
95364 10/25/2005 8 9.5 9.5 3.75
95365 10/8/2005 8 7.75 9 4.5
95366 1/25/2005 7.75 5.5 8.25 3.25
95367 8/26/2005 7.5 8.25 7.25 1.75
95368 3/6/2005 7.5 7.5 9.25 6.75
95369 11/30/2005 7.5 7 8.5 3
95370 3/25/2005 8 6.5 6.5 1.25
95371 10/24/2005 8 8.5 8.75 2.75
95372 8/3/2005 8.25 7.5 5.5 1.5
95373 2/18/2005 8.5 6.5 9 2
95374 7/16/2005 7 2.5 5.75 V
95375 8/9/2005 7.75 7.25 8.25 1
95376 12/10/2005 8.75 9.5 8.75 2
95377 3/4/2005 7 7.5 6.5 1.25
95378 6/22/2005 8 7.25 8.25 3.25
95379 6/27/2005 7.75 4.25 7.75 1.25
95380 7/6/2005 7.25 4.75 6.75 1
95381 8/1/2005 7.25 7.5 7.5 1.25
95382 2/24/2005 8 6 6.5 1.5
95383 8/28/2005 7.5 8.5 5 2.5
95384 10/25/2005 8 6.75 6.5 1
95385 11/18/2005 8 8.5 6 2.5
95386 9/26/2005 6.75 7 7.25 0.75
95387 5/2/2005 8 5 7 1.25
95388 7/10/2005 8.25 7.5 8.25 1.75
95389 11/12/2005 8.25 9 8.25 2.5
95390 7/30/2005 6.75 6.5 5.75 0.5
95391 2/19/2005 8.25 7.75 6.75 1.75
95392 7/16/2005 8.75 9.75 9 4.75
95393 12/6/2005 8.25 4.25 8.25 3
95394 10/29/2005 7.25 9.5 7.5 4.75
95395 10/5/2005 7.25 6.75 8.25 0.75
95396 7/10/2005 7.25 8.75 8 3.5
95397 8/3/2005 7.25 8.25 8.75 2
95398 11/20/2005 8 8.5 7.5 2.5
95399 1/10/2005 7.75 9.75 8.5 5.25
95400 6/28/2005 7.75 5 8.75 2.5
95401 8/25/2005 7 5.75 7.25 1
95402 11/27/2005 8 7 7.5 3.25
95403 5/12/2005 8.25 8.75 9.25 1.75
95404 7/17/2005 7 9.25 7.75 2.5
95405 2/14/2005 7.5 8.25 8 1.25
95406 1/6/2005 7.75 7.25 6.75 1.5
95407 10/3/2005 7.5 5.5 7 1.25
95408 11/7/2005 7.25 7.5 8.25 0.5
95409 8/31/2005 7 6 8 2
95410 9/7/2005 8.5 6.25 8.5 4.75
95411 3/5/2005 8.75 9 7.75 3.75
95412 2/21/2005 8 7.5 7.5 1.25
95413 6/16/2005 7.75 7.75 7.25 1.5
95414 8/30/2005 7.75 7.75 7 1
95415 8/10/2004 6.5 8 7.25 2
95416 2/24/2005 7.75 7.75 9.5 2.25
95417 2/22/2005 8 5.75 7.5 2.5
95418 9/9/2005 8 7 9.25 2.25
95419 7/16/2005 7.75 8.5 8.25 2
95420 5/12/2005 7 8 6.25 2.75
95421 8/9/2005 8.5 5.75 7.25 1
95422 7/17/2005 8 6.75 8.75 1.25
95423 2/3/2005 7.75 7.75 8.5 1.75
95424 1/23/2005 8.5 7.75 8.75 4
95425 1/12/2005 8.5 9.25 8.75 5.25
95426 12/31/2005 8.25 7.75 8.75 6.25
95427 7/8/2005 8 8.75 7.25 1.75
95428 5/14/2005 7.75 7.25 8.75 3
95429 5/3/2005 8 7 5.75 1.25
95430 8/29/2005 6.5 5.5 7 0.75
95431 3/2/2005 8 7 7.75 2
95432 10/28/2005 7 7.5 6.5 2.75
95433 12/12/2005 7.25 4.75 7.25 V
95434 3/17/2005 7.75 7 7.25 4.5
95435 3/24/2005 8 7 7.25 1.25
95436 10/1/2005 7.75 5.75 6.25 0.5
95437 10/14/2005 8.25 8 7.75 3
95438 1/20/2005 8 6.25 10 4.5
95439 9/2/2005 7.25 7.5 7.5 1.5
95440 9/24/2005 7.75 8.25 7.75 1.25
95441 11/7/2005 7.75 6.25 7.5 0.75
95442 12/24/2005 7.5 6.75 8.75 1
95443 8/1/2005 7.5 8.25 8.25 0
95444 9/25/2005 6.5 6 7.25 0
95445 8/30/2005 7.5 6.25 8.75 1
95446 6/9/2005 8 7.5 8.25 0.5
95447 5/7/2005 7.5 9 8.75 1.5
95448 3/1/2005 6.75 6.75 8 2.75
95449 8/11/2005 8 9 8.5 2
95450 4/11/2005 8.25 8.25 7.75 0
95451 1/23/2005 8.25 8 8 2
95452 12/3/2005 7.75 8.5 6.25 0.25
95453 5/5/2005 8 8 8 0
95454 2/15/2005 8 7.5 8.75 0
95455 2/3/2005 6.5 7 8.75 1
95456 6/7/2005 7 8.25 10 2
95457 3/20/2005 7 6.75 9 3.5
95458 4/9/2005 7.5 6.5 8.25 2
95459 10/24/2005 8 8.25 7.75 0.5
95460 6/13/2005 6 5.5 6.25 V
95461 7/26/2005 7.5 9.25 8.5 2
95462 1/19/2005 8 8.5 8.5 1
95463 12/17/2005 7.5 8.5 9 2.75
95464 1/15/2005 7.75 8.75 9.75 2
95465 5/13/2005 7.5 8 8.5 1.75
95466 9/22/2005 7.75 9.25 8.5 2.25
95467 5/2/2005 8.25 7.75 7 0.5
95468 5/11/2005 7.5 7.75 7.75 0
95469 11/16/2005 8.5 8.5 8.75 3
95470 10/18/2005 7.75 6.25 8 0
95471 5/15/2005 7.5 5.75 7.25 2
95472 4/3/2005 7.5 7 8.5 4.5
95473 5/22/2005 6 5.25 7.5 0.75
95474 10/8/2005 7.5 6.75 7 0.75
95475 8/13/2005 7.75 7.5 6.25 0.25
95476 10/6/2005 8.75 9 10 3.25
95477 1/26/2005 8.25 8.25 9.5 2.5
95478 4/8/2005 8.25 8.25 6.75 1.5
95479 4/11/2005 8.25 6.25 9 3.5
95480 3/27/2005 8.25 7.75 8.75 0
95481 5/8/2005 8 7.75 8.75 0.5
95482 5/25/2005 6.5 8.75 8.75 2.25
95483 3/31/2005 7.75 9.5 8 0
95484 11/30/2005 7.5 6.25 8.75 1.5
95485 12/1/2005 8.5 5.5 8 0
95486 1/2/2005 8.25 6.5 10 1.25
95487 4/1/2005 8.5 9 8.25 0.5
95488 11/17/2005 6.25 7.75 7.75 1.25
95489 10/19/2005 7.25 7.5 7.75 1.5
95490 12/17/2005 8 6.5 8.5 1.75
95491 11/11/2005 7.5 6.75 9 2.75
95492 7/28/2005 8 8.25 8 0.75
95493 11/19/2005 8.5 7 8.5 0.5
95494 12/4/2005 7 7.5 7.5 1.5
95495 9/30/2005 7.75 7.25 8.25 1.5
95496 7/20/2005 8.5 8.25 8 3
95497 4/1/2005 6.75 8 8.75 1.25
95498 4/13/2005 8 7.75 8.25 1.25
95499 7/6/2005 7.75 6.75 7.25 0.5
95500 3/11/2005 6.25 6 7.25 1
95501 6/30/2005 8 8.75 8.25 2
95502 10/7/2005 6.5 7.5 8.25 2
95503 10/17/2005 8 6 7 1.25
95504 3/26/2005 7.75 5.5 8.25 1.25
95505 9/28/2005 8 9.25 8 0.5
95506 8/15/2005 7.5 6.75 8.25 2.5
95507 1/14/2005 8.25 9.5 8.75 2.5
95508 6/15/2005 7.75 5.5 7.75 3.5
95509 1/15/2005 8 8.75 8.5 5
95510 11/13/2005 7 6.75 7.75 4.5
95511 2/8/2005 7.75 9 6.25 1.5
95512 6/20/2005 8 7.75 7.75 0.75
95513 12/14/2005 7.5 6 7.25 1
95514 12/25/2005 8.25 5 6 0.75
95515 12/17/2005 7.5 6.25 5.5 2.25
95516 11/2/2005 6.5 6 8.25 0.75
95517 4/30/2005 7.5 7 7.25 1.5
95518 2/23/2005 8 6.75 7.5 1
95519 3/19/2005 7 4.75 7.75 1
95520 7/30/2005 8 7.75 6.25 1.5
95521 12/5/2005 8.25 5.75 7.75 2.5
95522 12/2/2005 7.25 7 8.25 2.25
95523 4/19/2005 7.75 6.5 7.25 2.5
95524 9/26/2005 8.25 7 8.75 3
95525 6/16/2005 8 6.25 7.25 1.25
95526 5/20/2005 8 9.75 8 2.5
95527 7/30/2005 8 8.5 9.5 0.75
95528 8/7/2005 7.75 8.25 7.5 2.5
95529 12/14/2005 7.75 7.5 6.5 3.5
95530 10/6/2005 7.5 7.75 8 2.75
95531 5/3/2005 6.75 3.75 2.5 0
95532 8/22/2005 8 8.5 8.25 3.25
95533 8/5/2005 7.75 7.75 7.75 2
95534 11/21/2005 7.5 7.5 6.75 1.5
95535 3/31/2005 7.5 7.25 5.75 4
95536 1/8/2005 7.75 7 8.5 4
95537 4/30/2005 7.75 9.5 9.5 2.5
95538 1/5/2005 6.75 5.25 7.25 1.25
95539 12/23/2005 7.75 5.5 6 4.5
95540 12/1/2005 7.75 7.25 8.5 3
95541 8/12/2005 7 8 8.5 2.75
95542 9/1/2005 7.25 6.5 8.5 0.25
95543 6/6/2005 6.75 5.75 8.25 3
95544 10/23/2005 7.75 8.25 8 1.5
95545 6/15/2005 7 7.25 7.75 0
95546 7/12/2005 7.25 7.5 8.25 2.25
95547 11/4/2005 8.25 4 7 2.75
95548 8/11/2005 8 6.5 8 2.5
95549 7/28/2005 7.75 5 5.25 1.75
95550 2/25/2005 7.75 6 7.75 1.25
95551 9/21/2005 8.5 8.25 8.5 4.25
95552 7/20/2005 8.25 8.25 9 2.5
95553 6/14/2005 7.25 8 6.5 1.5
95554 1/18/2005 7.5 9 8.5 0
95555 11/28/2005 7 6.25 7.5 3.75
95556 11/1/2005 7.5 7.75 6.75 2
95557 6/18/2005 7.75 7 7.75 2.75
95558 9/9/2005 8.5 4.75 8.25 5
95559 3/26/2005 7.25 4 3.5 1.5
95560 9/6/2005 7.75 8.75 7 7
95561 11/19/2005 7.75 6.25 6 2.5
95562 2/23/2005 8.5 7.75 6.5 4
95563 4/18/2005 8.5 7 7.25 4.5
95564 6/29/2005 8.75 7 6.5 4
95565 4/8/2005 7.25 5 8.5 0.5
95566 1/4/2005 7.75 8 7.5 3.25
95567 1/30/2005 7.5 4.25 7.25 2.25
95568 9/20/2005 7.75 6.5 7 6
95569 7/29/2005 6.25 5.25 6.5 0
95570 6/28/2005 8.25 8.25 10 0.25
95571 5/13/2005 8 5.5 8.5 0
95572 5/26/2005 7.5 8.25 10 4.25
95573 11/5/2005 7 8 10 2.25
95574 4/5/2005 7.75 7.5 7.75 0
95575 7/29/2005 8.75 7.25 8.5 0
95576 7/23/2005 7.25 7.75 7.5 0
95577 6/15/2005 6.5 6.75 6.75 0.5
95578 6/15/2005 7.75 7 10 2.5
95579 2/15/2005 7.75 9 10 2.75
95580 2/9/2005 7.5 8.5 10 4
95581 12/15/2005 8 7.25 8.75 2.5
95582 9/15/2005 7.75 6 9 0.75
95583 1/31/2005 7.75 4.75 8.75 0
95584 5/6/2005 7.25 6.25 5.75 V
95585 7/5/2005 8 7.5 7 1.25
95586 3/23/2005 8.5 8.75 8 1
95587 2/27/2005 8.25 6 7.5 0.25
95588 3/10/2005 8 8.5 8.5 2.25
95589 3/14/2005 7.25 6 8 0.25
95590 8/31/2005 7.75 6 8.25 1.75
95591 6/16/2005 7.75 6.75 7.5 0.25
95592 6/9/2005 7.5 7.75 8 1
95593 4/20/2005 8 7.75 9.75 2
95594 5/2/2005 8 7 8.25 0.25
95595 2/14/2005 7.5 8.75 8.25 3.5
95596 9/5/2005 8.5 7.5 10 7.75
95597 8/2/2005 8 9 9.75 3.25
95598 5/26/2005 5 8.25 7.25 3.25
95599 10/11/2005 8 8.25 7.5 0.25
95600 2/15/2005 7.75 6.25 8.5 0
95601 3/7/2005 7.5 5.5 8.25 1.5
95602 5/17/2005 8 9.25 8.5 0.5
95603 6/17/2005 7.75 7.25 9 2.75
95604 1/13/2005 8.25 8 9 2.25
95605 8/27/2005 8.25 8 9 5.25
95606 6/22/2005 8.75 8.75 9.75 4
95607 7/1/2005 8 8.75 8.75 6.75
95608 11/26/2005 7 6 7.75 1
95609 9/3/2005 7.75 8.25 9.25 1.25
95610 5/11/2005 8.25 9 9.25 5
95611 9/20/2005 7.75 6.5 8.25 0.25
95612 6/19/2005 8.25 6.25 8.5 0.75
95613 12/27/2005 7.5 6.75 8.5 3.75
95614 10/4/2005 7.25 7.25 8.25 2.75
95615 5/15/2005 7.25 7.75 10 4.75
95616 9/14/2004 8.25 8 7.75 0.75
95617 5/20/2005 7.75 8.75 7.25 2.25
95618 8/21/2005 7.75 8 8.25 0.25
95619 5/7/2005 7.75 7.5 8.75 1
95620 11/3/2005 8 8.25 10 3.75
95621 9/20/2005 7.75 8 10 6.75
95622 1/10/2005 8.25 8.25 9 2
95623 6/19/2005 8.25 5.25 6.5 0
95624 6/10/2005 6.25 4 9 1.5
95625 10/16/2005 7.25 9.75 8.25 0
95626 10/23/2005 7.5 8.75 10 2.25
95627 9/14/2005 7.5 7.25 8.25 1
95628 7/27/2005 7 9.75 9 4.5
95629 10/13/2005 7 8 9 1.75
95630 5/10/2005 7 9.25 8.5 2.5
95631 10/10/2005 7.75 5.25 5.5 0.25
95632 3/23/2005 5.5 7.5 7.25 2
95633 3/1/2005 7.5 5.5 9 0
95634 6/24/2005 8.25 5.5 8.25 0.25
95635 7/9/2005 7.25 8.25 10 3.75
95636 1/30/2005 7.25 8.5 9 2.25
95637 8/26/2005 8 7 7.5 0.75
95638 1/8/2005 6.75 9.5 9.75 5.5
95639 1/10/2005 8 7.25 6.25 0
95640 11/13/2005 7.5 7.25 8.75 0.25
95641 4/6/2005 7 7.75 7.25 0
95642 6/13/2005 7.5 7 9.5 7
95643 7/21/2005 7 6.75 9 2.5
95644 1/20/2005 7.75 8.75 7.75 1.25
95645 4/29/2005 7.25 7.25 9 2.75
95646 1/16/2005 6.25 5 7.5 4
95647 8/19/2005 7 8 7 0.25
95648 2/3/2005 8 6.75 8 1.25
95649 4/25/2005 7.5 7 7.75 0.25
95650 2/3/2005 7.25 7.75 9 0.25
95651 3/5/2005 7.25 8.5 8 0
95652 10/29/2005 7 7.75 8.75 3.5
95653 1/26/2005 7 8.5 9.75 4
95654 11/28/2005 7.75 8.75 10 5.25
95655 1/17/2005 6.5 8.25 7.25 1.5
95656 2/25/2005 8 9.25 8.5 3
95657 5/3/2005 6.75 6.75 10 2.75
95658 7/22/2005 6.25 7.75 9.5 1
95659 7/28/2005 7.5 8.5 9 2
95660 1/21/2005 8 7 9 1.25
95661 11/27/2005 7.5 8 9 2.25
95662 6/29/2005 6 3.75 4.75 V
95663 11/9/2005 5.75 7.5 8 0
95664 7/5/2005 5.75 6.75 9.75 2.25
95665 8/3/2005 7.75 7.75 8.75 0.25
95666 9/8/2005 6 6 8 0.5
95667 10/1/2005 6.75 7.75 9.5 1.5
95668 7/1/2005 7 7.25 9.75 3.75
95669 5/15/2005 7.75 7.75 7.75 2.25
95670 1/30/2005 8 8.5 10 5.5
95671 11/6/2005 8 7.75 9.5 2.75
95672 5/5/2005 7.25 5.5 9.75 3
95673 12/11/2005 6.75 6 8 1
95674 6/17/2005 6.75 4.25 8.5 0.25
95675 10/15/2005 8 4.75 7.5 0.25
95676 8/25/2005 7 6.75 9 1.75
95677 6/19/2005 7.75 4 7.75 0.5
95678 7/15/2005 7.75 8.5 9 0.5
95679 9/21/2005 8.75 8.75 9.25 3.5
95680 8/12/2005 8 7.25 10 5.75
95681 7/7/2005 6.75 6 7.75 0
95682 1/8/2005 7.5 9.25 9 3.75
95683 5/15/2005 7.25 6.25 6.75 0.25
95684 5/23/2005 8 7 10 6.5
95685 3/23/2005 7.5 7.5 6.5 0
95686 10/21/2005 8 8.75 10 3.25
95687 5/20/2005 8 7.5 9 0.25
95688 3/26/2005 8 8.75 9.5 5
95689 12/18/2005 7.5 8.25 8 0.25
95690 2/19/2005 8.25 7.25 8 0.25
95691 2/4/2005 7.5 4.75 8.5 0.25
95692 2/26/2005 8.5 9.5 10 4.5
95693 7/1/2005 6.5 9 10 4.5
95694 1/6/2005 7.25 6.5 6.25 2
95695 12/5/2005 8 8.75 8.5 3.5
95696 1/19/2005 7.25 8 10 3.75
95697 7/5/2005 7.25 5.25 8.75 1
95698 12/14/2005 7.5 9.25 9.5 1.75
95699 5/28/2005 6.75 5.5 8.25 0
95700 5/16/2005 7.25 9.5 9.5 0.25
95701 1/15/2005 8 8.5 8.5 0.75
95702 7/16/2005 8 7.5 5 5.75
95703 2/19/2005 8 7.25 7.5 6.5
95704 6/6/2005 7.75 8.75 6.5 5
95705 2/10/2005 8 4.25 4.75 6
95706 5/21/2005 8 8.75 8.5 6.5
95707 12/6/2005 8 4 7 4.5
95708 10/21/2005 8.5 6.5 6.75 4.5
95709 5/29/2005 7.75 8.25 8 5
95710 3/15/2005 8.5 8.25 6.25 5
95711 7/22/2005 7.5 8.75 8.25 5
95712 9/25/2005 7.5 7 5.5 3.5
95713 1/29/2005 8 7.75 6.5 4.5
95714 12/29/2005 8 9 7 5
95715 3/31/2005 8 8.25 7.5 5.5
95716 7/7/2005 8 8.75 6 5
95717 11/23/2005 7 6.25 6.25 3.25
95718 4/9/2005 7.5 3.5 8.5 2.25
95719 3/22/2005 7.25 7.75 7 5.5
95720 4/29/2005 7.75 8.5 9.5 4
95721 1/1/2005 8 5 5.75 4
95722 5/10/2005 8.25 9.5 6.75 6.25
95723 12/28/2005 7.75 7.75 7.75 5.75
95724 10/29/2005 8.75 9.5 8.75 6
95725 5/6/2005 7.75 5.75 4.25 4.75
95726 6/4/2005 7.75 8.5 5 5.5
95727 5/15/2005 8 8.75 7.75 4.5
95728 3/24/2005 8.75 8 9 6.25
95729 9/27/2005 7.5 8.75 8.5 5.5
95730 6/5/2005 8 8.5 6 6
95731 5/6/2005 7.5 4.25 3.5 5.25
95732 6/29/2005 8.5 8.75 8.25 5
95733 7/26/2005 8 6.25 7.25 5
95734 1/18/2005 8 8 8.75 4.75
95735 10/14/2005 8.5 8 6.75 3.5
95736 12/17/2005 8.5 7 5 3.75
95737 9/7/2005 8 8 9.25 5.5
95738 10/2/2005 8.5 6.75 5.75 4.75
95739 4/26/2005 8 3 6.25 5.5
95740 5/7/2005 7 6 8 5
95741 5/11/2005 8 6.75 9.25 6
95742 11/8/2005 8 7.5 7.5 6.25
95743 4/26/2005 7 5 6.25 4.5
95744 7/21/2005 8.5 6.5 7.5 6.75
95745 2/21/2005 7.25 4.25 3 3.5
95746 7/3/2005 7.5 6.5 8.25 4.5
95747 12/2/2005 8.5 5.75 6.75 4.75
95748 7/26/2005 8.25 7.25 5.75 6.5
95749 2/11/2005 8 6 8 5.25
95750 8/24/2005 8.5 7.5 8.5 6
95751 11/6/2005 8 7 8.25 3.75
95752 10/2/2005 7 8.25 7.25 4
95753 9/23/2005 8 9.5 10 4.5
95754 10/22/2005 7.5 6.75 7 4
95755 8/30/2005 8.25 6 6 5
95756 10/14/2005 8 7.25 6.5 4.75
95757 4/22/2005 8 8.25 10 4
95758 5/12/2005 7.5 6.75 7.25 3.5
95759 2/15/2005 8.25 5.75 8.5 4.5
95760 3/27/2005 8.25 7.5 7.5 3.5
95761 3/5/2005 8.25 6.25 5.25 4.5
95762 10/30/2005 7.75 9.75 8 4
95763 1/1/2005 7.75 6.5 6.5 4.75
95764 7/23/2005 7.25 8.75 7.5 4
95765 4/12/2005 8.75 7.5 8 5.5
95766 2/18/2005 8.25 7.25 8 4.75
95767 12/25/2005 6.75 5 6.75 4
95768 1/19/2005 8 5.5 7 5.75
95769 5/26/2005 8 7 6.25 3.5
95770 12/22/2005 7.5 6.75 8 4.5
95771 9/7/2005 7.25 9.25 8.5 4.25
95772 9/27/2005 8 7.5 7 5
95773 10/14/2005 7.25 8.75 9.25 5
95774 1/20/2005 7.5 6 6.25 2
95775 12/15/2005 8 7.75 8 5
95776 11/17/2005 8.75 8.75 7.5 5
95777 11/8/2005 7.25 7.75 6.75 4.75
95778 4/28/2005 7.5 8 8.25 4.75
95779 8/22/2005 7.75 6.25 3.75 5
95780 7/16/2005 8.5 9.25 8.5 5.5
95781 9/20/2005 8 6.5 7.25 4.75
95782 4/9/2005 8.75 9.75 8.75 4.5
95783 11/1/2005 7.25 6.75 6.5 3.5
95784 1/23/2005 8.5 8.75 9.25 5.5
95785 9/28/2005 7.5 5.75 8.25 4.5
95786 2/17/2005 8 7 5.25 5.75
95787 4/4/2005 8 5.5 4.5 5.25
95788 8/29/2005 7.5 6.25 7.5 4.5
95789 10/11/2005 7.5 6 3.5 6.25
95790 10/28/2005 7.5 8.5 8.25 5.25
95791 4/30/2005 7.75 7.25 8.25 6.5
95792 11/26/2005 8.25 6.5 5.25 5.25
95793 7/26/2005 7 9 6.25 5
95794 1/9/2005 7 9 8.75 5
95795 2/22/2005 7.75 8.25 9.5 4.75
95796 7/27/2005 7.5 9.5 7.25 5.75
95797 4/16/2005 7.25 7.5 6.75 4
95798 8/20/2005 7 6 6.75 5.5
95799 5/21/2005 8 8.25 8.25 4.5
95800 11/15/2005 8 5.25 4.75 6
95801 5/24/2005 8.5 8.5 7.5 5.25
95802 12/1/2005 7.25 5.75 6.75 4.75
95803 3/17/2005 8 9.25 7.75 4.25
95804 1/14/2005 7 8.75 8.5 5
95805 8/1/2005 7.5 7.75 6.5 3.5
95806 2/5/2005 6.75 9 7.75 3.75
95807 9/23/2005 7.25 6 5 1.75
95808 3/9/2005 6.75 9.5 8.25 4.5
95809 5/4/2005 8.5 10 8.5 5.5
95810 3/23/2005 7 7.75 6.5 2
95811 8/13/2005 7.5 9.25 7.75 6
95812 6/30/2005 8 8.25 8 3.25
95813 1/29/2005 7.25 6.5 8 2
95814 2/26/2005 6.75 6.25 7 2.5
95815 3/29/2005 7 8 8 3.25
95816 2/17/2005 8.25 8.25 8.5 2.25
95817 4/14/2005 7 5 5.75 V
95818 5/18/2005 7 7.75 9.5 1.25
95819 10/5/2005 7.25 9.5 8.75 3
95820 8/18/2005 7 8.25 8 2.5
95821 2/6/2005 8.5 7.75 7.75 4
95822 10/29/2005 8 9.25 7.25 3.75
95823 9/30/2005 8.5 8.25 7.25 2.75
95824 5/25/2005 6.5 6 7.25 0.75
95825 4/8/2005 6.75 9 9 5
95826 3/6/2005 7.5 7.5 6.5 1.25
95827 7/26/2005 6 9.25 8.25 3.5
95828 7/26/2005 7 9.5 9.25 3
95829 1/27/2005 6.75 9.5 8 3.5
95830 1/24/2005 8.5 9 6.25 4
95831 8/16/2005 8.25 9.5 8 4.5
95832 3/8/2005 7.25 8.5 6.75 2.5
95833 12/2/2005 8.25 8 8.5 2.75
95834 6/1/2005 6 9.5 8.5 5.75
95835 11/28/2005 5.5 8 6.75 1.75
95836 4/17/2005 5.75 8.75 7.75 3.75
95837 5/4/2005 7.25 7.75 9 3
95838 4/11/2005 7.25 9 7.25 5
95839 2/22/2005 7.25 8.5 6 3
95840 11/20/2005 6.75 7 6.5 2.25
95841 7/9/2005 7.5 9.25 8.5 3.5
95842 12/19/2005 5.75 9.25 7.5 4.75
95843 7/25/2005 5 8.5 5.25 V
95844 5/23/2005 6.5 8.5 8.5 2.25
95845 4/12/2005 7.5 8.25 6.25 2.75
95846 10/6/2005 7 7.25 6.75 3.5
95847 11/21/2005 6.25 9 8.5 6.25
95848 4/3/2005 7.25 8.5 7.75 2
95849 1/13/2005 8.25 9 8 3.5
95850 9/27/2005 7.25 8.25 7.75 3
95851 9/26/2005 5.25 9 7.5 3.25
95852 2/24/2005 5 8.25 4 V
95853 8/19/2005 7.5 8.75 7 2.75
95854 8/5/2005 7 8.75 8.5 4.5
95855 4/27/2005 7 8.5 4 2.5
95856 5/30/2005 6.75 8.75 8.5 3.25
95857 7/14/2005 6.25 8 8.75 3.25
95858 6/7/2005 6 8.25 9 1.5
95859 5/17/2005 7.25 9.25 8 5
95860 2/5/2005 6.25 9 8.25 2.75
95861 4/16/2005 7.75 6.75 7 1.25
95862 5/25/2005 V V V V
95863 12/14/2005 7 9 8.75 5.25
95864 3/11/2005 6.5 8.25 7.25 1.75
95865 8/1/2005 7.25 6.5 6.75 1.25
95866 11/17/2005 7 8.25 8 2.75
95867 4/8/2005 6.75 9.25 8 5
95868 11/8/2005 7.25 7.25 7.25 2.5
95869 12/8/2005 7.5 9.5 9.25 5.5
95870 1/8/2005 8.25 9.75 8.25 4.75
95871 6/10/2005 7.25 7.75 9.25 1.5
95872 6/17/2005 7.75 8.5 8.75 3.25
95873 8/21/2005 8 9.25 6.25 3.75
95874 4/24/2005 7.5 8.75 7.5 1.75
95875 2/18/2005 7.5 8.5 8 2.25
95876 4/8/2005 6.5 8 8.75 2
95877 10/5/2005 7 9 9.5 2.75
95878 1/1/2005 7 8.5 8.75 2.5
95879 3/31/2005 7.75 8.75 7.5 2
95880 4/21/2005 7.5 9 6.25 3.25
95881 4/12/2005 5.25 9 8.25 2.25
95882 1/19/2005 7.25 8.25 6.75 1.5
95883 5/16/2005 8 8.75 6.75 3
95884 7/16/2005 7.25 9 6.25 2.25
95885 4/23/2005 7 8.5 8.25 4.5
95886 11/24/2005 8 8.5 7.25 3
95887 6/6/2005 7.25 8.25 8 2.75
95888 11/11/2005 5.5 8 7.75 1.75
95889 9/11/2005 7.75 4.25 7.5 0.75
95890 4/20/2005 7 8.25 9.5 2.25
95891 10/22/2005 7.5 8 7.5 V
95892 4/25/2005 8.25 9 8.5 4
95893 1/12/2005 8.5 9.5 8.75 5.25
95894 6/29/2005 7.75 9.75 9.25 4.25
95895 12/6/2005 6.5 8.5 8.75 2
95896 10/6/2005 7.25 8.25 7.75 2.75
95897 10/15/2005 7.25 7.5 5.25 3
95898 9/6/2005 8 9.75 8 4
95899 11/21/2005 7.25 7.75 8 1.75
95900 4/16/2005 7.25 9.25 8 4
95901 10/20/2005 6.5 8.25 6.5 5.25
95902 5/4/2005 6.25 8.75 6.75 3
95903 9/16/2005 7 8.5 7.75 3.5
95904 1/13/2005 5.5 8.75 8.5 5
95905 5/18/2005 7 8 7.5 3.25
95906 3/11/2005 5.5 9.75 7.75 V
95907 8/26/2005 5.75 7.5 7.25 3.25
95908 8/6/2005 6.75 7 7.5 2.25
95909 5/17/2005 8 9.25 7 3
95910 10/14/2005 8 9.5 8.25 5.25
95911 5/13/2005 7.25 8.25 8.75 2.5
95912 10/16/2005 7.5 7.5 5.75 1.75
95913 4/11/2005 6.75 7.75 7.5 2.75
95914 9/25/2005 7.5 8 7.75 1.75
95915 7/6/2005 7 8.75 6 3.5
95916 4/12/2005 8.25 9 8.25 5.5
95917 9/27/2005 7.5 8.5 8.5 5.25
95918 3/12/2005 7.75 9.75 9 6
95919 1/20/2005 6.75 8.25 7.25 2.75
95920 12/1/2005 7.5 8.25 8.75 2.5
95921 1/26/2005 6.5 8 7.5 3.75
95922 7/14/2005 6.5 8.25 8.75 3.5
95923 7/11/2005 7.5 8.5 9.5 2.25
95924 1/3/2005 6.75 6.75 7.25 2.75
95925 5/16/2005 5.75 8.25 7 2.5
95926 2/12/2005 7.5 9.25 8 5
95927 6/23/2005 7.25 9.25 9 3.25
95928 4/24/2005 7.25 9.25 7 3.25
95929 1/14/2005 7.5 8 6 2.75
95930 11/27/2005 7.5 10 7.25 4.25
95931 5/25/2005 7.25 8.75 6.25 3.75
95932 1/2/2005 7.75 8.25 5.5 2.75
95933 1/11/2005 7 8 7.75 2.75
95934 1/30/2005 7.25 8 8 2.5
95935 8/23/2005 6.75 5 8 2
95936 2/24/2005 6 9 6.75 5.5
95937 12/8/2005 7.25 8.75 7.75 4.25
95938 9/25/2005 6.5 8.75 7.5 2.75
95939 12/17/2005 7.25 7.25 7.75 1.5
95940 1/19/2005 7.75 7.25 7.25 1.75
95941 2/3/2005 6.75 8.5 7.25 3.75
95942 10/19/2005 7.5 9.25 8.5 3.75
95943 3/20/2005 8 9 8.5 3.25
95944 11/9/2005 7.25 9.5 8.25 3.75
95945 6/3/2005 7.5 9 7.25 2
95946 10/12/2005 8 6.75 7.5 1.25
95947 5/18/2005 7.25 9 8.5 5.25
95948 1/31/2005 5.5 8.75 7.75 4.25
95949 6/23/2005 7.75 8.75 8.75 5.25
95950 5/5/2005 7.25 6.75 7.75 1.5
95951 2/22/2005 7 8.25 7.5 3.25
95952 1/10/2005 7.5 8 8 2.25
95953 4/14/2005 7.25 8.75 7.5 2.5
95954 11/3/2005 8 9.25 8.25 4.25
95955 3/10/2005 5.5 8.75 6.5 5
95956 6/20/2005 7.75 8.75 7.75 4.25
95957 11/17/2005 7.75 9.5 7.25 3.5
95958 12/8/2005 8 9.25 8.75 3.25
95959 4/22/2005 6.75 8.25 7.75 5.5
95960 6/3/2005 8.5 8.25 7.75 2.25
95961 7/30/2005 7.75 9.25 8.75 1
95962 4/5/2005 8 9 8.5 4.75
95963 10/29/2005 7.25 8.5 8.25 3
95964 8/1/2005 8 7.75 8.5 2.25
95965 7/17/2005 8.25 9.5 8.5 4.25
95966 7/16/2005 7.75 7.25 6.75 2.5
95967 10/12/2005 5.5 8.75 6.5 3.5
95968 1/20/2005 6.5 9.75 6.5 5
95969 5/9/2005 8 9.25 8.5 3.5
95970 10/13/2005 8 9.25 8.5 4.75
95971 3/16/2005 7.75 9.5 8.5 4.5
95972 6/29/2005 8.75 9.5 9.5 6.75
95973 9/22/2005 7 8.5 6.75 1.25
95974 11/18/2005 7.5 6 4.75 1.25
95975 11/29/2005 8 9 7.75 4
95976 7/6/2005 7.25 9 7 2.5
95977 8/8/2005 7.75 8.5 6 3.25
95978 9/19/2005 7.25 9.5 9.5 5.75
95979 3/17/2005 7.5 9.25 7.5 6
95980 5/31/2005 7.75 9 8 2.25
95981 10/27/2005 7 8.25 8.25 2.5
95982 9/5/2005 8 8.5 6.5 2.5
95983 4/5/2005 7.5 9 7 4
95984 5/11/2005 8 9 7 3
95985 6/25/2005 7.5 8.5 8.75 1.75
95986 1/30/2005 8 8.75 8.5 3.25
95987 8/2/2005 6.5 8 7.25 2.5
95988 12/12/2005 8 9.5 5.75 3.25
95989 9/23/2005 6.5 7 6.75 2.25
95990 1/5/2005 8.5 9.75 9.75 5.75
95991 7/25/2005 8 8.25 7.25 1.75
95992 5/6/2005 7.5 8.5 6.75 1.75
95993 5/25/2005 7 8.75 7.75 5
95994 5/13/2005 7.5 8.75 8.5 5
95995 7/9/2005 7.75 8.5 9 4
95996 7/12/2005 7.75 8 8.75 2.25
95997 9/6/2005 7.25 8.25 5.75 2.75
95998 4/13/2005 8 8.5 9 3.5
95999 10/24/2005 8 8.75 8.25 3
96000 12/29/2005 8 8.5 8 4
96001 10/19/2005 7.5 9.25 7 4.5
96002 1/19/2005 7.25 9.25 9.25 2.75
96003 3/15/2005 7.75 8.75 8.25 3.75
96004 6/12/2005 7.75 8.75 8.25 3.25
96005 5/1/2005 8 9.75 6.25 7
96006 11/14/2005 6.75 8.5 8.75 3.75
96007 6/8/2005 6.75 7.75 8 2
96008 9/3/2005 8 9.5 8 2.75
96009 10/9/2005 6.75 8.75 7.75 2.75
96010 4/26/2005 5.75 6.5 9.25 2.5
96011 10/23/2005 6.75 9.25 8.25 4.25
96012 12/10/2005 7.5 8.75 7 1.25
96013 2/11/2005 7.5 8.75 7 3
96014 12/10/2005 5.5 6.5 2.25 V
96015 10/7/2005 6.75 5.5 6.25 1.25
96016 11/14/2005 7.75 9 8.75 5
96017 9/22/2005 5.75 7.25 8 2
96018 5/14/2005 7 8.25 6 1.5
96019 7/24/2005 7.75 9 8.75 3.5
96020 12/26/2005 7 8 7.75 V
96021 12/27/2005 8 7.25 7 1.25
96022 9/9/2005 8 8.5 7 1.75
96023 6/17/2005 8.25 9.25 8.75 3.75
96024 11/22/2005 6.75 8.5 8.5 3.75
96025 5/13/2005 7.25 8.75 8.25 3.5
96026 5/7/2005 7 7.5 6.75 3
96027 10/14/2005 7.5 9.25 6 3
96028 11/29/2005 7.25 9 8 3.5
96029 12/4/2005 7.25 9.5 6.75 3
96030 12/27/2005 8.25 8.5 9 5.5
96031 11/13/2005 7.5 9 9.25 4.75
96032 9/11/2005 7.5 8.75 8.25 2
96033 3/29/2005 6.75 9 7.5 2.5
96034 8/30/2005 7.5 8.75 7.75 3.75
96035 3/4/2005 7.5 8.5 8.5 3.5
96036 5/12/2005 7.25 7.5 5.5 2.5
96037 4/14/2005 6.5 8.5 8.25 3.75
96038 5/15/2005 7.5 9.25 6.75 4.75
96039 1/7/2005 7 7.75 9 3.5
96040 11/15/2005 7.25 8.75 7.75 4.25
96041 1/4/2005 7.5 8.5 7.75 3
96042 2/21/2005 7.25 8.5 8.25 2.5
96043 11/6/2005 7.75 8.75 9 4.25
96044 7/11/2005 6.75 8.5 6.75 3.5
96045 6/13/2005 7 9 9 5.75
96046 5/25/2005 7 7.5 7.75 V
96047 3/14/2005 6.5 8.75 5.75 2.5
96048 7/24/2005 8 9.5 8 4.5
96049 7/9/2005 7 8.75 4.5 2.75
96050 11/9/2005 7.75 9.5 9 4.25
96051 1/6/2005 5.5 7.75 3.75 1
96052 8/24/2005 7.5 6.75 8 1.25
96053 9/3/2005 7.25 8.75 6.25 3.25
96054 10/17/2005 7.25 6.75 3.75 2.75
96055 1/11/2005 7.75 9.5 8.5 4.25
96056 3/25/2005 7.75 7.75 7.75 1.5
96057 11/4/2005 7.75 9 9.5 5.5
96058 12/12/2005 6.5 8.5 6.75 2.5
96059 3/21/2005 7 8.5 5.75 2
96060 11/19/2005 6.5 8.5 8.5 3
96061 11/8/2005 6.5 9.25 8.5 4
96062 8/11/2005 6.75 6.5 7.5 2.25
96063 1/31/2005 7.5 8.5 8.75 3.75
96064 5/16/2005 7 9 6.25 4.75
96065 7/5/2005 7 7.75 6.25 1.25
96066 2/23/2005 5.5 8.75 5.75 3.75
96067 2/13/2005 7 9.25 8.5 4.5
96068 4/21/2005 7.5 7.25 8.25 2.25
96069 6/19/2005 7.25 9.25 6.5 6.25
96070 10/29/2005 8 8.5 8 3.25
96071 3/23/2005 6.25 7 8 2.25
96072 7/8/2005 6.5 8.5 8 4.25
96073 3/17/2005 6.25 6.5 6.75 1.75
96074 3/13/2005 5.75 7 6 1.75
96075 6/7/2005 6.25 7.5 8.5 1
96076 1/20/2005 5.75 8 8 V
96077 7/15/2005 6 6 7 1.5
96078 6/28/2005 6.25 9 8.5 1.25
96079 12/19/2005 7.25 5.75 5.25 1
96080 10/9/2005 7.75 8.25 6.25 3
96081 2/21/2005 7 6.25 7 2
96082 4/4/2005 7 9.25 8.5 4
96083 5/18/2005 7 9 8.25 3.75
96084 8/24/2005 8 8.5 7.5 2.5
96085 9/27/2005 7 7.5 7 2.5
96086 2/19/2005 7 7 7 6
96087 10/1/2005 7.5 3 7.25 3.75
96088 8/30/2005 7 9.25 8 5.25
96089 10/31/2005 7.25 7.75 7.5 6.5
96090 8/11/2005 8 9 8.75 5
96091 1/29/2005 6.25 7.5 6.75 V
96092 7/16/2005 7.75 9.5 9.25 9
96093 11/22/2005 6.5 3.5 4.25 V
96094 5/6/2005 7.5 6 8.5 2.25
96095 9/7/2005 7.5 5.25 8.5 1
96096 4/5/2005 5.5 4.5 5.25 V
96097 2/1/2005 8.5 9.75 8.5 2.75
96098 7/26/2005 7.75 8 8.5 2
96099 3/10/2005 7.25 9.25 10 4.5
96100 10/19/2005 7.5 7.75 9 5.75
96101 6/3/2005 8.25 9 9 4
96102 10/23/2005 5 2.75 5.25 0.5
96103 2/22/2005 7.25 8.25 8.25 1.75
96104 7/2/2005 7 8.5 7.75 4.25
96105 6/22/2005 7.75 8.25 7.75 2
96106 12/30/2005 6.25 4 7.5 1
96107 1/21/2005 8.25 7.25 6.75 3.75
96108 1/3/2005 7.5 6.25 9 5.25
96109 8/1/2005 7.75 9.25 9.25 2.25
96110 5/17/2005 7.5 8.25 6.75 1
96111 1/23/2005 7.25 6 8.75 5
96112 7/22/2005 7.5 8.75 8 3
96113 7/31/2005 7.25 6.25 9.5 3.5
96114 5/22/2005 8 9 9.5 3.25
96115 10/27/2005 8.5 7.5 8.75 3.5
96116 4/12/2005 8.25 6.75 8 4
96117 3/26/2005 6.75 9.5 9.25 5
96118 12/4/2005 6.25 8.5 8.5 3.25
96119 10/6/2005 8.5 3.25 7.25 2.25
96120 8/27/2005 8 8 8.5 4.25
96121 7/1/2005 7.25 8 8.5 3.5
96122 10/28/2005 7.75 7.75 9 4.25
96123 2/4/2005 6.25 6 7.25 1.5
96124 12/8/2005 7 8 7.5 3.5
96125 11/12/2005 7.5 8.25 7.75 1.25
96126 8/1/2005 7.5 7.25 9.5 1.75
96127 5/7/2005 6.75 6.75 7.75 4
96128 5/6/2005 7 8.75 8.25 2.75
96129 2/22/2005 7.75 6.5 8.25 2.75
96130 11/21/2005 7.75 8 9.5 7.75
96131 8/18/2005 5.75 8 7.5 2.75
96132 10/3/2005 7.75 9 5.5 2
96133 9/23/2005 7.25 8.25 7.25 2.25
96134 9/23/2005 7.5 7.75 9.25 4
96135 7/24/2005 7.5 8.25 7.75 1.5
96136 8/6/2005 7.25 8.25 9 5
96137 12/28/2005 7 8.75 8.5 6.5
96138 10/7/2005 7.5 6.25 10 6.75
96139 3/26/2005 8 6.75 8.5 2.75
96140 7/11/2005 7.75 8.5 9 5.75
96141 3/13/2005 6.5 4 8 V
96142 6/22/2005 8 7 7.25 1.75
96143 6/10/2005 7.25 5.25 7.75 1.75
96144 12/10/2005 6.5 6.25 7.75 2
96145 5/27/2005 7.25 8 10 4.75
96146 12/8/2005 6 6.75 7 1.75
96147 9/29/2005 7.5 8.25 8.5 3.5
96148 3/15/2005 8.75 9.5 9 6.25
96149 10/4/2005 7 7 8.75 1.75
96150 3/13/2005 7.75 8 8.75 9.5
96151 7/5/2005 8 7 7.25 2.25
96152 8/15/2005 6.75 7.25 7.75 2
96153 8/19/2005 6 6.25 8.5 7.75
96154 5/10/2005 7 7.5 8.25 2.5
96155 5/22/2005 8 9 10 8.75
96156 11/13/2005 7.75 8 9.5 4.75
96157 9/9/2005 6.75 6.5 9 2
96158 8/28/2005 7 8 8.75 2.75
96159 3/31/2005 7.25 9.25 9 4.25
96160 12/2/2005 6.5 6.5 5.5 1
96161 3/3/2005 6 7 6.25 1.75
96162 4/26/2005 7.75 8.75 8 3.5
96163 1/22/2005 7.75 8.75 8.25 1.5
96164 1/5/2005 6.75 7.75 7.75 0.75
96165 11/7/2005 6.75 9.25 8.5 3.75
96166 10/26/2005 5.5 6.5 7.25 5
96167 11/5/2005 7 6.25 7.75 6.5
96168 2/16/2005 7.25 7.5 8 V
96169 4/14/2005 5.75 5.5 6.25 1.25
96170 3/11/2005 7 8 9.25 4
96171 6/23/2005 7.5 6.75 6.75 2
96172 9/9/2005 5.25 7 7.5 V
96173 10/19/2005 6.25 5.5 5.75 2
96174 4/23/2005 8 9.25 9.75 0.5
96175 10/31/2005 8 7.5 9.75 1
96176 10/31/2005 8 6.75 9.25 3.5
96177 5/13/2005 6.75 8.5 8.25 0.5
96178 8/17/2005 7.25 6.75 8.75 0
96179 7/27/2005 6.75 8 8.25 3.5
96180 4/14/2005 8.25 8.25 9 5
96181 7/13/2005 6.75 6.5 8.75 2.5
96182 10/16/2005 6.75 8 10 7.5
96183 7/21/2005 6.75 4.75 5 0
96184 11/5/2005 7.75 9 10 2.5
96185 2/28/2005 7 9.25 8.75 0
96186 1/26/2005 7.5 7 8.5 0.75
96187 6/22/2005 7.5 8.75 10 2
96188 10/29/2005 7.5 8.5 8.75 1
96189 2/14/2005 8.25 7.75 8.5 2.5
96190 2/18/2005 7.25 6.5 7 0.5
96191 8/4/2005 7.25 6.75 8.5 0.75
96192 12/3/2005 7.25 6.5 7.5 0.5
96193 3/23/2005 7.5 5.5 8.5 1.25
96194 8/22/2005 7.5 7.5 8.75 0
96195 8/18/2005 7.5 7.25 8 0.75
96196 11/11/2005 7 8 8.75 1
96197 1/7/2005 7.5 8.25 9.75 1.25
96198 8/20/2005 7 6.75 7 0
96199 4/21/2005 7.25 6.75 8.5 1
96200 2/27/2005 7.5 8.5 9.75 3.5
96201 8/11/2005 7.25 5 8.25 1.5
96202 3/23/2005 6.5 8 8.25 2
96203 1/16/2005 6.5 6.25 9 1.25
96204 8/9/2005 7.75 9 9.75 6
96205 11/6/2005 7 7.75 8 1.25
96206 2/18/2005 7.25 8 8.75 0.25
96207 8/13/2005 8.25 9.25 7 2.75
96208 9/14/2005 7 6.25 8 3.75
96209 6/5/2005 7.25 6.5 9 3.5
96210 12/26/2005 8 8.75 9.25 1
96211 8/19/2005 8.25 8.25 9 3
96212 2/6/2005 7.75 8.5 6.75 2.75
96213 8/24/2005 7.25 7.25 7.5 0.25
96214 10/23/2005 8.25 8.5 9.75 4.25
96215 1/4/2005 8.25 8 9.25 7
96216 1/16/2005 8.25 4.5 7.75 0.25
96217 10/11/2005 8 9 10 1.75
96218 9/20/2005 8.25 8.5 5.5 0.25
96219 10/29/2005 7 8 9.25 2.25
96220 10/4/2005 7.5 9.75 10 4.5
96221 5/10/2005 8 7.25 8 1.5
96222 2/7/2005 6.5 4.75 4 V
96223 7/5/2005 6.75 6.5 8.25 1
96224 9/14/2005 7 6.75 7.75 0
96225 4/19/2005 7 9.25 8.5 0.75
96226 5/5/2005 8 8 9.5 3
96227 3/9/2005 7 8.75 7.75 1
96228 11/12/2005 6.25 7.25 8 1
96229 9/20/2005 6.5 8 7.75 0.75
96230 11/13/2005 7.75 8 8.5 0.5
96231 2/28/2005 4.75 7.25 9.25 5.5
96232 9/8/2005 7 3.5 8.25 V
96233 3/26/2005 5.75 8 6.75 V
96234 1/29/2005 6.5 5 7.75 0
96235 5/3/2005 7.25 7.5 8.25 2.25
96236 10/14/2005 7.5 7.75 8.25 4.5
96237 10/30/2005 7.25 8.5 9.5 3
96238 2/18/2005 6.75 7 8.75 8.75
96239 1/2/2005 8 8 7.75 2.25
96240 1/7/2005 7 9 8.75 7.25
96241 3/11/2005 7.5 9 9.25 3.25
96242 6/26/2005 7.5 5.25 5.25 2
96243 8/10/2005 6.5 8.25 7.25 1.5
96244 11/23/2005 7.25 5 7.5 3
96245 1/2/2005 7.5 9 8.25 5
96246 5/1/2005 7.25 8 8.75 6.5
96247 9/30/2005 8 7 9 4
96248 12/24/2005 7.5 9.25 8 3.75
96249 1/4/2005 6.75 7.25 8.25 2.5
96250 4/25/2005 7 9.75 8.75 7.25
96251 5/4/2005 6.25 7.5 8 1.25
96252 9/18/2005 8 8.5 6.75 3.25
96253 5/13/2005 7 6.25 7.75 1.5
96254 10/4/2005 7.25 8.25 3.25 0.25
96255 4/17/2005 7.5 4.75 5.75 0.75
96256 11/29/2005 7.5 7 7.25 2.5
96257 3/29/2005 8.75 7 7.25 3.75
96258 4/14/2005 6.75 5.75 6.5 2.75
96259 1/12/2005 7.5 4.25 5.5 V
96260 10/10/2005 8 7 7.5 1
96261 4/23/2005 7.75 9.25 10 3.75
96262 10/5/2005 7.75 6.5 9.5 2
96263 6/19/2005 6.75 7 9.75 1.75
96264 8/30/2005 7.75 8.25 9.75 2
96265 12/5/2005 7.25 8.25 10 3.75
96266 2/19/2005 7.5 8.25 9.5 3.75
96267 5/8/2005 6.75 7.25 9.25 1
96268 9/30/2005 7.25 6.5 7.75 1.75
96269 12/9/2005 7 8.5 10 6.75
96270 9/7/2005 6.75 7.25 9.5 1
96271 2/5/2005 8 9 9.5 4.5
96272 8/17/2005 7.75 8.75 9.25 0.25
96273 12/4/2005 6.25 6.25 8.25 0
96274 2/18/2005 7 8.5 9.25 1.5
96275 8/10/2005 7.5 7.75 9.5 1.5
96276 9/10/2005 6.25 7.75 8.5 0
96277 5/1/2005 5.75 8.5 9.5 4.5
96278 4/19/2005 6 6.5 7 0
96279 5/6/2005 7.25 7.25 9 3.5
96280 6/17/2005 7.25 8.25 8.25 0.25
96281 1/12/2005 6.75 7.75 9.25 4.5
96282 3/4/2005 7.5 9.25 7.75 2.25
96283 1/23/2005 7.25 8.25 10 4.25
96284 8/4/2005 6.75 7 8 0.75
96285 12/20/2005 7 8.5 9.75 8
96286 1/17/2005 7.25 6 9 3
96287 4/20/2005 6.5 8 9.5 3
96288 12/14/2005 7.5 9 9.5 4.5
96289 3/21/2005 7.75 8.25 9.5 4.75
96290 12/14/2005 7.5 9 9.5 5
96291 6/3/2005 7.25 7.5 9.75 5.75
96292 11/12/2005 7.5 6.75 9 0.5
96293 8/2/2005 7.25 5.75 7.5 0
96294 4/12/2005 6.75 7.5 9.25 0
96295 6/25/2005 7.25 8.5 10 5.25
96296 5/9/2005 7.25 8.75 8.75 2.25
96297 8/28/2005 6.5 6.25 9.25 0.25
96298 7/16/2005 7 9.5 7 0.5
96299 1/16/2005 7.5 8.25 8.75 0.25
96300 5/10/2005 7.75 8.25 8.5 0.25
96301 5/8/2005 7.75 9 10 2.75
96302 9/27/2005 7 8.5 9 2.25
96303 3/18/2005 8 7 7.75 1.25
96304 7/23/2005 6.75 6.75 6.25 0.25
96305 10/6/2005 8.25 6.25 6.75 0
96306 6/5/2005 7.5 9.25 10 8.75
96307 9/12/2005 7.75 7.5 8.5 0
96308 10/2/2005 8 7.25 9 3.75
96309 3/14/2005 7.75 9.25 9.25 0
96310 4/17/2005 7.75 9.5 7.5 3.5
96311 9/24/2005 7.25 6.75 8.25 0.5
96312 10/27/2005 8 9.5 9.25 4.5
96313 9/5/2005 7.5 4.25 7.25 0.5
96314 7/29/2005 7.25 8.25 9.5 3.75
96315 6/28/2005 8.25 8.75 10 4.75
96316 1/28/2005 7.5 7.5 8.25 0.5
96317 11/26/2005 7.75 9.75 8.75 3.5
96318 3/11/2005 7.5 6.75 8.5 3.5
96319 3/14/2005 5 3 3.75 0
96320 8/23/2005 6.75 8.25 9.5 4.25
96321 1/30/2005 7.25 6.25 9.25 0
96322 9/19/2005 6.5 7.75 9.75 7.75
96323 1/31/2005 8.25 8.25 8.75 2.75
96324 10/8/2005 8 8 9.75 8.25
96325 1/29/2005 7.5 9.5 9.25 3.75
96326 8/15/2005 6.75 8.25 7.75 0.25
96327 11/2/2005 7.5 8.5 9 0
96328 9/12/2005 8 8 8.75 3
96329 1/15/2005 7.75 8.5 9.25 2
96330 4/4/2005 7.25 7.75 9.75 6.5
96331 9/10/2005 7.5 9 10 5.75
96332 2/18/2005 7.25 7.75 9.25 1
96333 7/17/2005 7.25 8.5 9.25 1
96334 11/10/2005 8 9.5 9.75 0.25
96335 8/1/2005 7.75 4.75 9.75 1.5
96336 8/21/2005 6.75 8.5 8.5 1
96337 9/15/2005 8 8.25 9 0.5
96338 4/16/2005 6.75 8.75 9.25 2.5
96339 2/4/2005 7.25 8.5 9.5 5
96340 8/10/2005 8 8.25 7.75 0.5
96341 7/19/2005 8 8.75 9 2.5
96342 3/19/2005 6.5 8.5 10 6.25
96343 1/25/2005 6.75 5.25 6 0
96344 9/20/2005 7.75 9 9 5.25
96345 8/6/2005 8.5 6.5 7.5 0
96346 8/5/2005 7.5 8.25 9 0.25
96347 1/9/2004 7.5 4.75 6 0.25
96348 7/9/2005 8.75 8.25 9 1.25
96349 8/28/2005 7.25 4.5 9.5 4.25
96350 3/10/2005 8 8.5 9 4.25
96351 10/23/2005 7.5 8.75 9.25 1.5
96352 1/19/2005 7.5 8 9 6
96353 7/24/2005 8.25 7.75 8.25 0.5
96354 6/7/2005 7.75 7.75 9 1.25
96355 8/15/2005 6.5 8 9.75 1.75
96356 1/24/2005 8 8 10 4
96357 7/20/2005 6.75 7.25 10 3.25
96358 5/4/2005 7.25 6.75 9.25 1.75
96359 3/4/2005 7.75 7.25 8.75 2.25
96360 8/13/2005 8 8.25 8.5 1
96361 6/27/2005 7.25 7 8 1.5
96362 2/19/2005 5.75 7.75 8.25 2.5
96363 8/14/2005 7.5 9.25 9.75 4.5
96364 3/9/2005 7.5 9 10 7.5
96365 4/2/2005 7 7.5 9 2.5
96366 1/8/2005 6.25 2.5 6.75 0
96367 9/4/2005 6.75 8.5 8.75 3.5
96368 6/16/2005 7.5 7.5 9 5
96369 7/18/2005 5.5 6.75 9.25 3.5
96370 6/8/2005 8 7.75 10 5.5
96371 5/4/2005 7.75 8.75 9.5 5.5
96372 2/6/2005 8 8.75 9.5 3.25
96373 11/10/2005 7.25 7.5 9.75 8
96374 7/25/2005 7.25 8.25 9.25 2.25
96375 8/19/2005 7.25 7 9.75 3.75
96376 3/18/2005 8 7.5 10 3.75
96377 4/16/2005 7 8 8.75 0.25
96378 7/16/2005 6 7.75 9.5 5.25
96379 4/1/2005 7.25 7 9 0.75
96380 1/30/2005 7.25 6.25 9 0
96381 1/10/2005 7.5 6 9.75 0
96382 1/2/2005 7.25 5.5 9.25 4
96383 5/19/2005 7 4.5 9.5 3
96384 2/21/2005 7 8.75 10 4.5
96385 3/26/2005 7 8.25 8.5 0.25
96386 1/24/2005 7.25 5.5 9.75 3.5
96387 11/5/2005 7 6.25 9 2.25
96388 3/1/2005 8 6 5.25 5.5
96389 4/20/2005 7.25 6 5.25 4.25
96390 6/2/2005 8.25 8 8.5 6.75
96391 6/11/2005 7.75 9 8 6.5
96392 2/9/2005 8 9 8.5 5.5
96393 8/26/2005 7.75 8 7 5.25
96394 7/22/2005 7.75 9 7.5 4.5
96395 3/29/2005 7.75 8.25 8 5
96396 7/29/2005 7 8.5 8 2.75
96397 11/20/2005 7.5 4.5 5.75 4.25
96398 9/15/2005 8.25 9 7.5 7
96399 1/12/2005 7 4.5 7.75 5.5
96400 7/27/2005 8.75 4.5 4.75 6.75
96401 1/13/2005 8 6.25 4 4
96402 5/27/2005 7.5 5.5 6.25 3
96403 12/8/2005 7.75 7 7.75 5
96404 12/16/2005 8.5 7.75 7.25 6.5
96405 10/11/2005 7.75 7.25 7.75 5.25
96406 5/3/2005 8 8.5 4 3
96407 7/9/2005 8.5 9.25 8.5 4.5
96408 5/29/2005 8 5 5.75 2.75
96409 3/29/2005 7.75 7.5 7 4.5
96410 9/8/2005 7.75 7.5 5 5
96411 10/18/2005 8 7.75 8 3.75
96412 9/7/2005 7 5.25 8.5 2
96413 8/5/2005 8.25 8.75 8.75 4.75
96414 1/1/2005 7.75 8.25 8.75 4
96415 10/13/2005 7.25 7.25 8 4.75
96416 9/1/2005 7.5 5.25 7.75 4.25
96417 1/19/2005 7.75 9.25 8.5 5.5
96418 6/3/2005 7.25 7.75 7.5 5
96419 12/20/2005 8.25 7.75 7 5.5
96420 6/12/2005 7.5 6.25 4.75 5.75
96421 11/6/2005 7.75 5.25 6.5 4.75
96422 1/6/2005 7.5 8.5 3.5 V
96423 7/23/2005 7.25 6.5 7.5 4.5
96424 1/31/2005 8.25 9.25 7.25 5.5
96425 1/4/2005 7.75 5.5 5.25 5
96426 10/25/2005 8.25 8.25 8.25 5
96427 12/24/2005 8 7 8 4
96428 1/11/2005 8.5 7 7 5.25
96429 7/20/2005 6.75 4.75 5.25 4.75
96430 2/20/2005 8 7 5.5 5.5
96431 1/1/2005 6.75 5.75 8 5
96432 1/30/2005 7 4.75 5.5 4.5
96433 6/3/2005 8 8.75 8.25 4.25
96434 10/10/2005 7.75 7 5.5 5
96435 11/28/2005 8.25 4.75 6.25 6
96436 4/10/2005 8.25 7 8.75 5
96437 8/15/2005 8.75 8 9.25 5.25
96438 3/30/2005 8.5 8 5.25 5
 96439 5/28/2005 7.25 6.5 5.75 4.25
96440 11/3/2005 7.25 7.5 8.5 5.5
96441 10/13/2005 8.25 8.25 8.25 5.5
96442 10/6/2005 8 7.5 8.75 6
96443 3/15/2005 7.75 8.25 6.5 4.5
96444 7/29/2005 8 5 5.75 5
96445 2/24/2005 8.25 8.75 7 5.75
96446 4/1/2005 7 8 3.5 5.25
96447 3/28/2005 7.25 7.25 5.5 5
96448 11/10/2005 8 4.75 7.75 5.5
96449 9/28/2005 8.5 7.5 7.5 5.75
96450 8/21/2005 7.75 6.25 9 4.75
96451 8/5/2005 8.5 8.75 8.5 4.75
96452 3/6/2005 6 6 3 V
96453 7/15/2005 8.25 8.75 7 5.25
96454 10/29/2005 7 6 8 4.5
96455 9/23/2005 7.5 5.5 5.5 4
96456 1/8/2005 7.25 8.25 8.75 1.25
96457 7/31/2005 8 7.25 9.25 5.5
96458 2/16/2005 7.75 6.75 8 6
96459 4/13/2005 8 8.75 7.25 4.75
100000 7/29/2005 7 9.25 8.25
100001 3/11/2005 6.75 7.75 5.75
100002 7/22/2005 7.5 8 7.75
100003 1/11/2005 6.5 5.25 5.25
100004 4/29/2005 7 8 5
100005 9/15/2005 7 3.5 3.5
100006 6/16/2005 7.5 6.5 4.5
100007 12/10/2005 6.25 4.75 2
100008 12/7/2005 7 6 5
100009 3/1/2005 7.25 7.5 7.75
100010 3/25/2005 5.5 2.25 4.75
100011 1/8/2005 5 2.25 4.75
100012 9/20/2005 4.75 4.25 2
100013 10/22/2005 6.75 4.25 2.5
100014 6/3/2005 7 6.5 8.25
100015 12/13/2005 7.75 9.25 8.75
100016 2/28/2004 3.25 4 2
100017 9/14/2005 6.75 9 8
100018 2/16/2005 6 6 3.5
100019 8/26/2005 7 5.75 5.25
100020 12/27/2005 7.5 4.25 2
100021 8/1/2005 7 3.75 3
100022 1/1/2005 8.25 9.5 7
100023 8/10/2005 6.5 3.5 0.25
100024 12/27/2005 7.75 8.5 9.75
100025 11/14/2005 7 8.5 3.5
100026 7/5/2005 7.25 4.75 2.5
100027 7/27/2005 8.25 7 4.25
100028 4/9/2005 8.5 7 7
100029 12/4/2005 7.75 8.25 7.75
100030 11/28/2005 7.25 3.75 2.5
100031 10/25/2005 8 9.25 8.25
100032 5/3/2005 7.5 7.75 3.5
100033 3/31/2005 7.75 7.25 2.75
100034 1/30/2005 7 5.75 2.25
100035 8/3/2005 7 7.75 8.25
100036 6/23/2005 6.5 7.5 7.75
100037 6/24/2005 7 9.5 8.25
100038 1/11/2005 7 8.5 2.5
100039 11/29/2005 6.5 7 5.25
100040 12/8/2005 6.25 7.25 6.5
100041 4/7/2005 6.75 7.25 5.75
100042 11/4/2005 5.75 4 3.25
100043 3/21/2005 5.5 6 2.25
100044 12/22/2005 7 3.75 6.75
100045 11/22/2005 7 4.25 3.25
100046 2/6/2005 7.75 7.75 5.75
100047 2/4/2005 7.75 8.5 7
100048 9/15/2005 6 7.5 8.25
100049 7/22/2005 6 4.25 3.5
100050 1/7/2005 7.5 7.75 7.25
100051 10/15/2005 7.5 9 7.25
100052 1/16/2005 7 9 5.25
100053 11/8/2005 8.25 9.25 8.5
100054 9/16/2005 7.25 6.5 6
100055 4/10/2005 7 7.5 4.75
100056 10/15/2005 6.5 4.5 5
100057 9/2/2005 7 7.75 5.25
100058 10/11/2005 7.25 5.25 8.75
100059 5/12/2005 6.5 6 5.25
100060 9/25/2005 4.5 6.25 2.5
100061 4/14/2005 6.25 8.25 6.25
100062 1/28/2005 5.75 6 4.75
100063 1/26/2005 6.25 5 6.75
100064 2/28/2005 6 1.25 2.5
100065 12/14/2004 4.5 5 3
100066 4/28/2005 7.5 5.75 3.5
100067 10/5/2005 6.5 6 7.75
100068 8/30/2005 4.5 8 1
100069 2/1/2005 6.25 4.5 4
100070 11/25/2005 7 7.5 7.75
100071 1/3/2005 7.25 7.5 8.5
100072 8/7/2005 7.5 7.25 8.5
100073 11/29/2005 5 2.25 2.25
100074 10/30/2005 4.25 2.25 3.25
100075 9/11/2004 5 5 2.75
100076 4/5/2005 6.75 6.25 6.75
100077 3/6/2005 4.5 2.75 2.25
100078 5/7/2005 8 7.25 7.5
100079 11/6/2005 6.5 5.25 4
100080 6/17/2005 5 3.75 4.75
100081 5/3/2005 5 2.75 1.75
100082 12/15/2005 7.5 5 6.5
100083 7/8/2005 7.75 8.25 9.5
100084 3/5/2005 7.75 5.75 5.5
100085 11/24/2005 8 9.25 7.75
100086 5/20/2005 6.5 3 4
100087 4/2/2005 8 8.75 8.75
100088 7/10/2005 7.75 8 4.75
100089 8/15/2005 6.25 3.25 6.5
100090 7/29/2005 7.25 3.25 3.5
100091 7/29/2005 7.5 3.5 5
100092 12/30/2005 7.5 3.25 1.75
100093 6/25/2005 7.5 4.25 3.25
100094 8/15/2005 7.5 8.75 6.25
100095 9/17/2005 8 6 6.75
100096 12/3/2005 6.5 5.75 2
100097 1/1/2004 6.5 3.5 3.25
100098 1/20/2005 8 7.25 6
100099 6/9/2005 4.25 2.25 2
100100 10/3/2005 7.5 4.25 3.75
100101 1/22/2005 6.75 4.25 6.5
100102 9/1/2005 6.25 4.5 3.5
100103 11/30/2005 7.75 5.25 7.75
100104 5/12/2005 7 6 3.75
100105 12/14/2005 7 2.25 5.75
100106 7/9/2005 3.5 2 0.75
100107 10/2/2005 7.5 7.75 8.25
100108 9/7/2005 7.5 7 3
100109 1/26/2005 6.5 4.5 4.25
100110 9/19/2005 7 7 6
100111 10/23/2005 3.5 3.75 1.5
100112 3/30/2005 5.75 4.5 4
100113 8/8/2005 7.25 5.25 6.25
100114 5/27/2005 6.5 7.75 8.25
100115 11/11/2005 7 7.5 4
100116 2/21/2005 6.5 4.5 8.25
100117 9/28/2005 7.5 7.5 6.75
100118 9/14/2005 8 8.25 8
100119 1/26/2005 7.5 5.5 4.75
100120 3/29/2005 7.5 6 3
100121 6/7/2005 7.75 9.25 8
100122 3/19/2005 7 5.5 5
100123 9/25/2005 V V V
100124 9/11/2005 6.75 6.25 7
100125 9/24/2005 6.75 6.25 6.5
100126 11/21/2005 7.25 7.25 4.75
100127 12/20/2005 7.25 2 3.75
100128 1/13/2005 6.5 4 5.75
100129 5/4/2005 7.25 6 7.75
100130 2/8/2005 7.25 4.75 1.75
100131 10/13/2005 7.5 5 2.5
100132 11/28/2005 7.75 7.5 7.5
100133 6/7/2005 7 9.25 6
100134 11/10/2005 7.25 6.75 5.5
100135 11/25/2005 6.25 4.75 6.25
100136 12/1/2005 7.75 9 9.5
100137 1/19/2005 7.75 6 8.25
100138 11/20/2005 7 7.5 8.25
100139 12/4/2005 7.25 9 8.5
100140 2/19/2005 8 7.75 5.75
100141 11/12/2005 5.5 3.5 2.25
100142 10/7/2005 6 7.25 5.25
100143 12/20/2005 7 5.25 5.25
100144 2/9/2005 6.25 6.5 7.25
100145 2/23/2005 7 6.75 6.25
100146 7/17/2005 6.25 7.75 7
100147 6/11/2005 7.25 6.75 8
100148 6/20/2005 7.25 5.25 3.75
100149 10/15/2005 6.25 9 4
100150 9/7/2005 7 5.75 4.25
100151 11/12/2005 5.75 3.75 4.25
100152 8/7/2005 8 8.25 8
100153 9/9/2005 8.25 6.25 7.75
100154 10/17/2005 7 5.5 6.75
100155 10/4/2005 7.75 4.75 2.5
100156 11/18/2004 5.75 2 2.25
100157 8/12/2005 5.25 2.5 3.75
100158 7/25/2005 7.75 9 6
100159 3/2/2005 6.5 8.25 7.5
100160 11/29/2005 7 9.5 9
100161 9/11/2005 5.5 7.5 7
100162 2/17/2005 7.75 8.25 7.5
100163 12/21/2005 6.25 7.5 5.5
100164 2/10/2005 6.5 5.25 3.5
100165 9/28/2003 5.5 3 0.5
100166 10/1/2005 5.75 5.75 9
100167 2/24/2005 7 7.5 4
100168 1/30/2005 6.25 4.25 4.25
100169 10/8/2005 6.75 6 4.5
100170 5/25/2005 7.25 6.75 8
100171 5/8/2005 6.25 3.25 0.75
100172 7/7/2005 7.5 6.75 4
100173 4/27/2005 6 3.25 1.75
100174 1/17/2005 8.25 7.5 4.25
100175 7/7/2005 6.25 7 2.5
100176 5/11/2005 8 7.5 7.75
100177 8/11/2005 7.5 6 6.25
100178 10/27/2005 7 2.5 2.25
100179 10/25/2005 6.5 5.25 6.5
100180 9/25/2005 6 4.25 8
100181 6/2/2005 6.25 5.25 4.25
100182 10/21/2005 7 6.75 5.75
100183 11/8/2005 6 3.75 5.5
100184 9/6/2005 8 6 8.75
100185 11/3/2005 6.5 2.25 2.75
100186 12/8/2005 7.5 8.5 6.75
100187 8/22/2005 6.5 4 4.5
100188 3/28/2005 7.75 8 7.25
100189 5/6/2005 1.25 1.5 0
100190 10/11/2005 7.75 7.5 7.25
100191 11/29/2005 6.25 6.25 7.75
100192 9/23/2005 6.75 2.75 5.25
100193 7/29/2005 6.5 7.5 7
100194 7/11/2005 4.75 2.75 3.5
100195 7/19/2005 6 2.25 5
100196 6/7/2005 5.25 1.5 4.75
100197 1/8/2005 7.5 4.25 4
100198 8/29/2005 5.75 8 5
100199 2/7/2005 6.25 6 5.5
100200 12/10/2005 5 3 3
100201 12/17/2005 V V V
100202 10/15/2004 6 4 1.75
100203 7/22/2005 6.25 3.75 2.25
100204 1/14/2005 7.5 6.75 5
100205 3/25/2005 5.5 2.75 4.5
100206 7/23/2005 7.75 6.5 4.75
100207 10/13/2005 7.5 3.5 5.5
100208 6/28/2005 7 7.5 5.25
100209 11/14/2005 7 7.25 3.5
100210 10/14/2005 7.25 7 8.25
100211 10/22/2005 5 7 1.5
100212 2/14/2005 7 7.25 5.5
100213 2/14/2004 5.5 3.25 1.25
100214 1/7/2005 7 1.75 2.5
100215 12/15/2005 7.5 5 3.75
100216 5/1/2005 7.25 6 2.75
100217 5/15/2005 7 8.5 6
100218 9/23/2005 7.5 8.5 6.5
100219 12/7/2005 8 7.5 6.5
100220 4/1/2005 7 8.25 5.25
100221 11/1/2005 8.25 8 8.5
100222 4/6/2005 8.25 9 8
100223 9/16/2005 7.25 5 6
100224 5/26/2005 7 5.75 6.25
100225 8/22/2005 5.75 5.5 4.5
100226 7/14/2005 6.75 5.75 4
100227 6/3/2005 7 7.25 5
100228 1/28/2005 6.5 7.25 7.5
100229 1/26/2005 7 8 8.5
100230 3/22/2005 7.25 5.75 4.25
100231 1/14/2005 7.25 8.25 6.5
100232 3/28/2005 8 3.25 9.25
100233 11/23/2005 4.25 6.75 4
100234 5/3/2005 6.25 5 4.5
100235 2/24/2005 7.75 9.25 8
100236 1/7/2004 V V V
100237 9/12/2005 4 1.5 1
100238 1/2/2005 6.75 5 3.5
100239 3/5/2005 6.75 5 4
100240 8/10/2005 7.75 9 8.25
100241 5/15/2005 7 5.75 7.25
100242 4/30/2005 6 2.25 2
100243 3/9/2005 8.5 7.25 6.25
100244 3/18/2004 5.75 2.75 0.75
100245 12/4/2005 7.5 8.75 5.25
100246 1/18/2005 6 7 4.75
100247 3/15/2005 8 9.25 9
100248 6/7/2005 7.5 4.25 6
100249 10/9/2005 7.5 6.5 2.25
100250 10/22/2005 8.25 6.75 7.5
100251 10/1/2005 6.5 4.25 5.5
100252 3/20/2005 7 4 5
100253 2/17/2005 7.5 6.75 7.5
100254 11/21/2005 7.5 6.5 8
100255 10/16/2005 7.5 9.25 8.5
100256 5/21/2005 7.75 9 7.5
100257 8/13/2005 7.5 4.25 3.5
100258 7/6/2005 7 6 5
100259 11/13/2005 7.75 4.5 3
100260 9/27/2005 6.25 8.25 6.5
100261 4/11/2005 6.5 5 3.5
100262 6/21/2005 6.25 6.25 7.5
100263 5/8/2005 3.5 0.75 1.75
100264 7/16/2005 6.75 6.25 8
100265 11/19/2005 7.5 8.75 6.5
100266 3/3/2005 7.25 5.5 5.5
100267 10/21/2005 8 8.75 5.75
100268 4/19/2005 7 7.25 7.75
100269 11/6/2005 5.25 5.75 2.25
100270 9/2/2005 5.5 5.5 4.75
100271 8/24/2005 7.5 6 3.75
100272 4/18/2005 6.75 9 7.75
100273 9/16/2005 6.25 7.25 6.25
100274 12/28/2005 8 8 5.75
100275 4/7/2005 7.5 7.5 3.25
100276 3/25/2005 6.75 7 6.5
100277 8/20/2005 7.5 4.25 4.5
100278 5/4/2005 7.75 7.75 8
100279 7/29/2005 6.25 8 5
100280 11/16/2005 7 7.5 4.75
100281 11/1/2005 7.25 8.5 7.75
100282 3/6/2005 7.25 5 4.25
100283 8/21/2005 6.5 6.25 4.25
100284 11/29/2005 6.75 6.25 7.5
100285 10/11/2005 7.5 7.5 6.75
100286 9/27/2005 7.5 8 7.25
100287 8/17/2005 8.5 6.75 5.75
100288 9/8/2005 5.5 9 7
100289 11/25/2005 5.75 4 3
100290 1/18/2004 V V V
100291 10/22/2005 V V V
100292 4/18/2005 5.5 7 6.25
100293 9/7/2005 8 8.75 7.25
100294 9/17/2005 6.75 6.25 4.5
100295 12/26/2005 6.5 9 8.25
100296 12/29/2005 7.5 7 4.5
100297 9/10/2005 7.75 9 5.75
100298 9/30/2005 7.75 6 4.25
100299 3/4/2005 8.25 6.75 5.25
100300 9/17/2005 7.25 8.5 6.75
100301 2/7/2005 5.5 8 5.5
100302 5/20/2005 8 6 6
100303 1/28/2005 7 7 2.75
100304 8/19/2005 V V V
100305 8/10/2005 8.25 8.75 6.25
100306 1/16/2005 7 8.25 5.75
100307 8/23/2005 7.25 3.75 2.75
100308 9/7/2005 V V V
100309 3/10/2005 8 9.5 6.5
100310 6/12/2005 8 8.5 5.5
100311 2/13/2005 5 4 4.25
100312 11/19/2003 7 6.5 1.75
100313 4/15/2005 7.5 4.5 4.75
100314 12/12/2005 7 6.5 3
100315 1/22/2005 6.25 2 5.25
100316 3/11/2005 5.75 3 5.5
100317 5/17/2005 7.75 5.75 6.25
100318 7/20/2005 5.25 5.75 6.75
100319 8/23/2005 6.25 3.75 3.5
100320 3/2/2005 7.25 9.5 7.75
100321 11/16/2005 4 2.25 0.25
100322 1/20/2005 7.5 7.75 7.25
100323 4/6/2005 7 9 8
100324 12/20/2005 7.5 8.75 9
100325 8/1/2005 8 7.75 8.25
100326 10/26/2005 8.75 9.75 10
100327 6/24/2005 5 5.5 1.75
100328 10/19/2005 7.75 7.5 7.75
100329 4/11/2005 7.25 4.25 1.75
100330 10/18/2005 6.75 7.75 5.75
100331 2/2/2005 6 6.25 1.75
100332 9/24/2005 7.75 8.25 6
100333 8/19/2005 7.25 8.75 5.25
100334 8/15/2005 8.25 8.25 7
100335 6/30/2005 7.25 9 8.25
100336 11/23/2005 7 7.25 5.25
100337 7/2/2005 5.5 4.5 6.75
100338 1/26/2005 5.75 5.5 3.75
100339 10/10/2005 8.25 9 7.75
100340 6/22/2005 6.5 6.5 2.75
100341 3/4/2005 5.5 9.25 6.75
100342 9/19/2005 5.75 2.25 1
100343 2/26/2005 7.25 6 5.75
100344 11/9/2005 6.75 6.75 7.25
100345 12/27/2005 7 8.25 6
100346 5/17/2005 7.5 6 8.5
100347 2/27/2005 7.75 5.75 7.75
100348 9/23/2005 8.25 8.25 9
100349 3/20/2005 8 8 8.75
100350 10/12/2005 7.5 2.75 5.5
100351 7/6/2005 8.5 8 5.75
100352 10/21/2005 7.5 8.25 8.5
100353 5/18/2005 7.75 9.25 9.5
100354 3/1/2005 7 2.75 1
100355 3/14/2005 7.5 5.5 4.5
100356 2/18/2005 7 3.5 4.5
100357 6/3/2004 7.25 2.25 4.75
100358 7/19/2005 8.5 7.25 8.25
100359 6/21/2005 6.25 1.25 2.25
100360 4/14/2005 7.5 6.25 6.5
100361 12/14/2005 5 7.5 7.25
100362 12/14/2005 6.25 5.25 5.5
100363 11/15/2005 7.75 6 8.25
100364 6/9/2004 5.25 3.5 4
100365 6/10/2005 7.25 9.5 8.5
100366 9/18/2005 5.5 1.5 1.75
100367 2/25/2005 8.25 6.5 4.25
100368 3/18/2005 6.25 4.5 8
100369 1/8/2005 7.25 7 2.5
100370 2/25/2005 5 8 3
100371 11/21/2005 7.25 3 5.25
100372 2/6/2005 7.25 5.5 5.5
100373 3/26/2004 6.25 2.25 5.5
100374 4/9/2005 6.5 5 3
100375 1/17/2005 7.75 8.5 5
100376 1/8/2005 4.75 7.5 4
100377 11/6/2005 8.25 4.5 7.5
100378 3/10/2005 7 7.5 7
100379 1/25/2005 7.25 4.25 4.25
100380 7/29/2005 6.75 2.75 4.25
100381 10/17/2005 5.75 2 3.25
100382 4/1/2005 7.25 6.75 6
100383 7/22/2005 7.75 7 7.5
100384 11/9/2005 7.25 6.75 6.75
100385 3/17/2005 8.25 7.25 6.75
100386 12/27/2005 4.75 7 6.75
100387 2/3/2004 8 7.75 6.75
100388 12/8/2005 7.5 7.5 3.5
100389 8/22/2005 7.75 7 8.25
100390 6/26/2005 8.25 8.5 8.25
100391 10/8/2005 6.75 7.75 7.5
100392 2/16/2005 7.5 8.5 6
100393 8/22/2005 8 9 7.75
100394 7/25/2005 7.75 8 7.75
100395 6/27/2005 7.75 7.75 6.5
100396 4/22/2005 7 7.75 4.75
100397 8/25/2005 7.5 8 8
100398 12/21/2005 5.75 5.25 3.75
100399 11/12/2005 6.25 6.25 5.75
100400 12/27/2005 6.25 6.5 8.25
100401 5/11/2005 7 9.25 7.25
100402 8/1/2005 6.75 4 3.75
100403 10/18/2005 7.5 7.5 5
100404 10/21/2005 4 4.5 4.5
100405 5/15/2005 7 4.25 3.5
100406 10/27/2005 7.25 9.25 7
100407 8/6/2005 6.25 5 1.75
100408 8/21/2005 7 5.25 5.5
100409 7/21/2005 6.75 6 3
100410 4/20/2005 7.5 5.75 6
100411 7/8/2005 6 1.75 4.5
100412 4/12/2005 7 6.25 7.25
100413 5/11/2005 7.25 7.75 6.5
100414 9/19/2005 6.75 6 6.5
100415 1/31/2005 8 7.5 7.25
100416 5/6/2005 7 8.25 7.5
100417 4/14/2005 7 8 5.25
100418 6/22/2005 7.75 8.25 8.5
100419 11/23/2005 6.75 5.5 6
100420 4/30/2005 7 5.5 3.75
100421 1/3/2005 8 8.25 7.5
100422 6/27/2005 V V V
100423 3/21/2005 8 7.5 4.75
100424 6/24/2005 7.25 6 4.75
100425 12/15/2005 7.25 4.75 3.5
100426 2/7/2005 6.25 6.75 6
100427 10/18/2005 6.5 6.25 5
100428 10/14/2005 5.75 5.25 6.5
100429 1/4/2005 8.5 7.25 6.5
100430 4/20/2005 5.75 4 3.5
100431 5/12/2005 7.25 6.5 7.75
100432 12/22/2005 6.75 6.75 7.25
100433 11/5/2005 6.5 7 5.75
100434 4/25/2005 7 7.5 7.25
100435 1/12/2005 7.75 8.25 7.75
100436 7/2/2005 6.25 6.75 3.5
100437 12/15/2005 7.25 8 8.5
100438 1/8/2005 7.5 7.75 6.75
100439 11/30/2005 V 3.25 2.25
100440 1/1/2005 7.5 8.5 8.75
100441 8/25/2005 7 6.75 6.75
100442 3/21/2005 6 3.5 3.25
100443 10/24/2005 7.75 8.25 9
100444 5/10/2005 5.75 3.5 4.75
100445 1/1/2005 7.25 6.5 8
100446 8/14/2004 6.25 4 3.75
100447 3/5/2005 6 3.25 5
100448 10/3/2005 7.75 8 8.25
100449 10/23/2005 7 6.5 6.25
100450 10/13/2005 7 6.25 5.25
100451 5/9/2005 4.75 2.25 4
100452 3/25/2005 6.75 7.75 6.75
100453 3/24/2005 5 3 2
100454 12/5/2005 8 7 7
100455 2/15/2004 5.75 3.75 1.75
100456 4/2/2005 5 V V
100457 4/22/2005 6.75 6.75 6.75
100458 5/27/2005 8.5 7.75 7.75
100459 6/5/2005 5.25 4.25 1.75
100460 2/16/2005 7.5 5.25 7.25
100461 1/22/2005 7.5 8.25 6.75
100462 4/13/2005 V 5.5 3
100463 2/26/2005 5.5 1.75 2.5
100464 8/25/2005 6.75 2.75 4.5
100465 1/13/2005 5.75 5.75 3
100466 7/3/2005 7.75 6.5 7.5
100467 11/8/2005 5.25 2.5 2.25
100468 10/21/2005 6 3.5 0.5
100469 12/2/2005 7.25 7.75 6.75
100470 11/1/2005 7.5 8 8.75
100471 7/25/2005 7 3.25 4.75
100472 11/30/2005 6.25 2.5 4
100473 9/6/2005 7.25 8 6.75
100474 7/15/2005 7 6.25 8
100475 3/10/2005 7.5 9 7.5
100476 9/10/2005 6.5 3.25 3.5
100477 7/2/2005 7.25 5.75 3.5
100478 4/9/2005 6.25 2.25 3
100479 6/27/2005 6.5 2.25 5
100480 1/26/2005 6.75 6 2
100481 11/25/2005 7.5 3.5 2.75
100482 11/1/2005 7.25 7.75 6
100483 6/28/2005 7 2.5 2.5
100484 9/27/2005 4 2.25 1.5
100485 4/7/2004 6.5 3.25 1.5
100486 2/16/2005 8.25 8.75 7.25
100487 3/30/2005 6.5 3 1.75
100488 10/9/2005 7.5 7.25 7.25
100489 8/17/2005 6.5 3.25 3
100490 1/3/2004 6 2.25 2
100491 3/14/2005 7.5 8.75 7.5
100492 8/17/2005 7 7.25 5.25
100493 10/25/2005 7.75 8.75 7
100494 3/19/2005 7 9 5.5
100495 9/23/2005 7.5 4.5 5.5
100496 3/19/2005 5.75 2.5 0.25
100497 1/14/2005 6.25 6.5 6.75
100498 8/17/2005 5.75 3 2.75
100499 1/16/2005 7.25 7 7.25
100500 9/7/2005 7 6 6
100501 11/7/2005 7.5 5.75 2.75
100502 5/16/2005 5.5 6.25 2.25
100503 1/11/2005 5 4.25 2.25
100504 11/19/2005 6.5 5.75 5.75
100505 10/2/2005 5.25 6.75 2.75
100506 5/5/2004 6 5.75 2.25
100507 7/18/2005 6 6.5 7.75
100508 12/21/2005 6 3.25 1.25
100509 9/30/2005 6.25 6.25 6.75
100510 11/21/2005 6.25 2.75 1.75
100511 7/17/2005 4.5 5 6.75
100512 10/27/2005 6 3.75 3.5
100513 11/10/2005 6.25 3.75 5.5
100514 7/27/2005 4.75 3 1.75
100515 2/28/2005 7 9.25 5.75
100516 6/28/2005 7.5 8.25 8.25
100517 2/1/2005 5 3 3.25
100518 10/1/2005 8 8 8.25
100519 9/13/2005 7.25 3.5 1.5
100520 9/26/2005 7.25 7.75 7.5
100521 12/24/2005 7 8.75 6.25
100522 1/7/2005 7.5 5.5 2.75
100523 5/15/2005 6.75 6.5 3
100524 4/15/2005 4.75 0.75 0.25
100525 7/20/2005 6.5 6.25 5.5
100526 11/16/2005 6.5 4.75 5.5
100527 5/7/2005 7.5 7 5
100528 4/3/2005 5.75 7.5 6.5
100529 3/27/2005 7 7.5 6
100530 7/22/2004 5.25 2.25 2.25
100531 4/13/2005 7.25 5.5 2.75
100532 2/27/2005 7.5 6.5 7.25
100533 10/22/2005 8.75 8.25 8.25
100534 12/7/2005 8 5.75 3.75
100535 5/31/2005 8.5 5.75 4.75
100536 4/9/2005 7 7.5 4.5
100537 9/13/2005 7 8 6.5
100538 3/9/2005 7 4 5
100539 6/17/2005 6 9 6.25
100540 8/21/2005 7.25 7 2.75
100541 9/26/2005 8.25 7.25 8.5
100542 10/13/2005 6.75 8.5 9.25
100543 9/15/2005 6.5 3.25 1.5
100544 1/8/2005 7.75 6 7.75
100545 8/31/2005 5.5 2.75 3
100546 9/7/2005 8 7.5 6.75
100547 9/14/2005 6.75 5.5 4.5
100548 10/15/2005 8 8 6.5
100549 7/8/2005 7.25 8.75 6.5
100550 10/21/2005 7.5 9.75 8.75
100551 10/27/2005 7.75 6 8.25
100552 8/7/2005 6.75 8.25 8
100553 5/7/2005 5.75 3.75 4.5
100554 1/17/2005 7.5 8.75 6.5
100555 6/24/2005 8.75 6.75 7
100556 4/2/2005 7.5 9 7
100557 5/31/2005 7.25 1.75 3
100558 8/14/2005 9 8.5 7.5
100559 3/6/2005 7 2.5 1.25
100560 11/15/2005 8.25 7.5 5.75
100561 7/13/2005 7 6.5 3
100562 2/2/2005 8.75 7.25 7.75
100563 5/11/2005 8.25 6.75 6.5
100564 5/9/2004 7 3 2.75
100565 5/20/2005 7.5 9 6
100566 11/15/2005 8.5 8.25 9.25
100567 11/7/2005 V V V
100568 5/22/2005 6.5 2.5 2.25
100569 2/15/2005 6.75 5.75 3.25
100570 5/20/2005 6.5 4.5 6.5
100571 1/1/2005 7.25 6.5 7.25
100572 8/25/2005 8.25 6 7
100573 12/15/2005 7 6.75 8
100574 10/27/2005 7 7.25 5.5
100575 4/30/2005 4.25 4.5 3.25
100576 12/30/2005 5.75 5.5 3.75
100577 2/20/2005 5.5 2.5 2
100578 1/14/2005 6.5 4.25 3.75
100579 11/21/2003 7.5 8.75 7
100580 11/26/2005 8 7.5 7.25
100581 12/15/2005 7 6.25 5.25
100582 2/22/2005 6.75 5.75 6.75
100583 12/23/2005 8 6.75 4.5
100584 8/13/2005 8 8.25 9.25
100585 8/12/2005 7 2.75 6.25
100586 9/17/2005 7.5 8.5 7.75
100587 7/12/2005 2.25 3.25 0
100588 9/30/2005 7.75 7.25 5.75
100589 2/7/2005 8.25 6.75 4.5
100590 10/3/2005 5.5 3 4.25
100591 1/8/2005 6.75 3.5 1.75
100592 5/21/2005 7 5.75 8.25
100593 11/25/2005 7.5 4.75 7.25
100594 5/6/2005 7.75 7.5 7
100595 7/8/2005 7.75 6.75 6
100596 11/20/2005 6.75 7.25 5.25
100597 8/12/2005 6.25 5.5 1.75
100598 2/16/2005 7 8 7.25
100599 1/27/2005 7 2.5 4.25
100600 6/6/2005 5.25 3 3
100601 2/1/2005 9 7 6
100602 3/10/2005 6 2.25 3.75
100603 3/16/2005 6 4.5 6.25
100604 2/20/2005 7.25 8.75 8.5
100605 3/1/2005 7 7 6.25
100606 10/19/2005 6.25 8 8.5
100607 10/3/2005 7 5.25 5
100608 3/10/2005 7.5 4.25 2
100609 9/6/2005 7 7.5 4.5
100610 2/20/2005 6.25 7.25 6
100611 5/20/2005 6.25 3.25 3.75
100612 4/29/2004 6 4 1.5
100613 9/27/2005 7.5 8.5 9
100614 6/19/2005 7.25 8.75 7.25
100615 5/16/2005 8.75 9.75 6.75
100616 5/21/2005 7 8 7
100617 4/30/2005 7 4 4.5
100618 7/24/2005 8 5.75 6.5
100619 1/27/2005 7.25 6.75 5.75
100620 1/12/2005 7 2.25 2.5
100621 11/18/2005 8.25 6.75 8.5
100622 4/29/2005 7.5 4 3.75
100623 7/14/2005 7.25 7 6
100624 3/12/2005 6 3.5 2.25
100625 10/21/2004 6.5 4.5 5.75
100626 10/3/2005 7.75 9.75 9
100627 5/22/2005 7 4.75 5.75
100628 3/1/2005 8.25 5.75 4.5
100629 3/25/2005 7.25 7.25 3
100630 10/31/2005 6.75 6 8.5
100631 1/25/2005 5.25 4 1.75
100632 6/19/2005 6 7.5 7
100633 9/28/2005 8 6.5 5.25
100634 6/27/2005 7 4 3.25
100635 1/10/2005 V V V
100636 11/11/2005 7 8 5.5
100637 2/11/2005 6.75 3.25 2.75
100638 9/16/2005 6 7.25 5.5
100639 12/9/2005 8.5 8.5 7.75
100640 8/2/2005 8 8.5 7.25
100641 4/28/2005 7.75 8.25 3.75
100642 5/19/2005 7.5 7.75 6.75
100643 7/24/2005 8.25 6 6.25
100644 8/27/2005 6.25 7.5 7.75
100645 1/17/2005 8.25 8.25 7.5
100646 4/5/2005 7 5.5 6
100647 12/19/2005 6.25 9 9
100648 10/26/2005 5.25 2.5 5
100649 12/12/2005 6.25 4.25 3
100650 3/29/2005 7 5.25 0.75
100651 9/24/2004 7.25 6 3.5
100652 3/31/2005 8.25 9.25 5.25
100653 11/20/2005 6.75 8 2.5
100654 11/23/2005 8.25 6.25 7.25
100655 6/1/2005 7.5 5.5 7.75
100656 12/24/2005 6.5 3.25 3
100657 7/30/2005 7.5 4.25 5.5
100658 8/20/2005 7.25 3.5 2.25
100659 5/18/2005 7.25 9 7.25
100660 9/30/2005 4.75 2.5 1.25
100661 4/12/2005 7 6.25 2.5
100662 8/22/2005 8.75 7.5 8.25
100663 2/2/2005 7 3.25 3.75
100664 11/26/2005 8 4.5 4
100665 4/15/2005 7 6.75 4.75
100666 2/13/2005 7.75 5.25 4.25
100667 6/5/2005 7.25 3.75 6
100668 3/8/2005 7.5 2.75 2.25
100669 12/18/2005 6.5 5.5 4.25
100670 8/28/2005 6.5 6.25 7.5
100671 12/20/2005 7 5.25 4
100672 1/31/2005 5.25 4.75 3.5
100673 5/1/2005 5.5 2 1.75
100674 8/9/2005 5.5 5.75 2.25
100675 12/3/2005 4 6.5 0.5
100676 6/28/2005 8 7 7
100677 8/31/2004 5.75 3.5 1.75
100678 10/20/2004 7 2.25 2
100679 11/23/2005 5.5 2.5 1
100680 10/14/2005 7 8.5 3.75
100681 8/28/2005 5 3.5 1.5
100682 11/5/2005 5 4.25 2.5
100683 5/7/2005 6.25 6.75 7.75
100684 12/8/2005 6 7.25 7.25
100685 5/10/2005 8 9 7.75
100686 4/8/2005 7.5 5.75 6.5
100687 10/27/2005 5.25 3 2.5
100688 2/15/2005 8.5 8.5 9
100689 10/17/2005 6.5 3 2.75
100690 11/18/2005 7.5 7.25 7.75
100691 7/16/2005 7.25 3.5 4.75
100692 5/5/2005 7.75 8.25 8.5
100693 1/8/2005 7.25 6.5 5
100694 9/2/2005 6.75 7.5 6.5
100695 7/8/2005 V V V
100696 7/29/2005 8 6.5 7.5
100697 3/17/2005 5.5 4.25 1.75
100698 2/22/2005 8 8 7.5
100699 10/26/2005 6.75 9.25 4
100700 12/9/2005 5.5 4.75 2.75
100701 1/17/2005 7 6.25 5.5
100702 2/26/2005 7.25 5 3.5
100703 8/7/2005 6 3.5 2
100704 1/13/2005 6 2.75 2.5
100705 7/6/2005 7 6.75 7
100706 1/28/2005 7.25 8.75 5.75
100707 6/25/2005 8.25 8.75 8
100708 7/21/2005 7.25 4 3.75
100709 2/27/2005 6.75 5 3.75
100710 6/30/2005 8 8.25 4.5
100711 1/4/2005 8 7.75 3.5
100712 4/30/2005 7.25 7.75 6.5
100713 9/22/2005 6.75 7.75 6.75
100714 10/30/2005 6 7 2
100715 10/10/2005 5 4.25 5.75
100716 2/28/2005 6.5 9.25 6.5
100717 10/22/2005 6.5 6.75 7
100718 4/28/2005 6.5 3.25 5
100719 3/17/2005 4.75 4.25 0.75
100720 5/13/2005 6.25 7.5 9.5
100721 1/3/2005 6.25 2.75 2.25
100722 4/24/2005 5 2.25 2.25
100723 8/12/2005 7.25 6.75 3.75
100724 11/1/2005 4 1.5 1
100725 11/10/2005 6 1.25 3
100726 12/24/2005 5.75 4.25 3.25
100727 1/13/2005 6.5 4.25 7
100728 10/29/2005 7.5 9.75 9
100729 10/29/2005 5.25 7 2.25
100730 12/4/2005 7.75 6.5 5.5
100731 6/24/2005 6.25 3 1.25
100732 12/13/2005 6.25 5.75 3.5
100733 9/23/2005 7.5 5 7.25
100734 10/1/2005 7.75 9 8.25
100735 3/27/2005 6.25 3 3.75
100736 10/15/2005 6.75 4 3.75
100737 5/15/2004 6.5 3.75 2.75
100738 9/30/2005 8 5 2.25
100739 11/8/2005 4.5 3.25 5
100740 12/7/2005 7.5 6.5 7
100741 10/22/2005 6.5 6.75 6.75
100742 12/16/2005 6.25 5.5 5.5
100743 3/9/2005 6.25 3 1
100744 7/20/2005 8 7 7.5
100745 2/17/2005 7.5 4 5.25
100746 9/21/2005 5 7 2
100747 4/17/2005 5 2.75 0
100748 3/4/2005 7 8.25 4.25
100749 9/17/2005 7 8.5 7.75
100750 8/20/2005 6.25 5.25 3.25
100751 3/15/2005 6.25 2.75 5.25
100752 1/20/2005 7.5 7.75 6.5
100753 9/24/2005 7.5 7 7.5
100754 1/2/2005 8.5 7.75 7.25
100755 10/29/2005 7.75 8.25 7.75
100756 12/3/2005 6.75 7.25 7.25
100757 1/19/2005 7.25 5.25 6
100758 1/6/2005 6.5 3.75 3.5
100759 6/22/2005 7 1.25 2.5
100760 12/21/2005 6.5 4.25 1.5
100761 2/14/2005 7.5 5 5.5
100762 12/2/2005 6.5 4 3.75
100763 7/14/2005 8.5 7.25 6.5
100764 10/4/2005 6.75 6.75 4.75
100765 7/24/2005 8.5 7.25 7.75
100766 11/5/2005 5.5 3.25 6.25
100767 11/7/2005 8 5.25 4
100768 5/17/2005 7.25 8 8
100769 6/30/2005 7.75 8 6
100770 2/16/2005 7.5 6.75 6
100771 9/20/2005 8.25 7.75 9
100772 3/14/2005 7.25 6 5
100773 7/23/2005 6.5 5.25 2.25
100774 6/8/2005 6.5 3.5 2.75
100775 8/4/2005 6.5 6.5 5.75
100776 4/4/2005 7 8.25 8.5
100777 3/10/2005 8 7.5 6.75
100778 12/18/2005 5 6.75 3.75
100779 11/4/2005 5.5 6 1.5
100780 11/6/2005 6.5 5.75 3.25
100781 11/16/2004 6 8.25 3.25
100782 1/8/2005 6.75 1.75 4.25
100783 12/7/2005 4 3.5 2.5
100784 6/7/2005 8.25 3.75 6.25
100785 10/11/2005 6.75 2.25 6.5
100786 4/24/2005 7 6.25 6.75
100787 5/13/2005 7.5 3.25 5.25
100788 3/14/2005 7.5 6.75 7.5
100789 9/21/2005 7 3.5 2.5
100790 12/21/2005 7.5 8 4.5
100791 9/16/2005 5.25 4 3
100792 10/10/2005 6.5 3.75 2.5
100793 2/5/2005 7 7.25 5
100794 4/25/2005 7.5 7.25 6.75
100795 11/7/2005 7.75 6.25 9
100796 10/13/2005 6.75 5.25 3.75
100797 3/7/2005 5.5 3.75 7.25
100798 6/1/2005 7.25 5 3.5
100799 11/24/2005 7.5 8 5.75
100800 8/5/2005 6.5 3.5 3.25
100801 10/12/2005 5.5 2.5 2.5
100802 8/20/2005 6.5 4.25 1
100803 6/20/2005 7.5 6.5 8.25
100804 4/19/2005 5 3.75 3
100805 4/16/2004 V V V
100806 4/10/2005 6.5 4 5
100807 11/18/2005 8.5 7.5 8
100808 5/2/2005 8.25 8.25 7.5
100809 9/20/2005 5 4 3
100810 6/2/2005 7.5 8.25 4.75
100811 11/18/2005 6.5 2.75 0.75
100812 11/12/2004 6.5 3 1.75
100813 7/22/2005 6.5 6.25 5.5
100814 12/9/2005 4.25 2.5 2.75
100815 3/24/2005 8.25 7 8.5
100816 8/9/2005 7.25 7.75 7.25
100817 5/31/2005 7.5 6 5.5
100818 7/15/2004 7 3.25 3.25
100819 12/28/2005 6.5 4 3.75
100820 6/28/2005 7 4.25 4
100821 9/13/2005 6.25 6 3.5
100822 6/18/2005 8.25 9 8
100823 12/4/2005 7.5 7 3.5
100824 10/25/2005 7.5 6.5 6.25
100825 12/11/2005 V V V
100826 3/31/2005 7.5 8 7.25
100827 12/30/2005 7 7.25 5.75
100828 9/6/2005 7.5 4.25 5
100829 11/21/2005 8 6.25 6
100830 10/21/2005 6.5 7.5 8.25
100831 9/6/2005 6.25 7.25 3.25
100832 1/31/2005 6.25 6.75 3
100833 7/3/2005 7.25 7 8
100834 10/27/2005 7.5 5.25 4.25
100835 12/26/2005 7.5 7.75 5.25
100836 10/24/2005 6.25 8.75 5.5
100837 10/14/2005 6.5 3.25 3
100838 4/27/2005 6.75 4.5 5.75
100839 6/12/2005 7.75 7.25 6.5
100840 11/19/2005 6.5 6.25 7.5
100841 4/16/2005 7.5 7.25 7.75
100842 2/10/2005 5.5 3 2.5
100843 9/20/2005 6.25 7.75 7.25
100844 10/29/2005 6.25 5 5.75
100845 9/24/2005 6.75 3.75 3.5
100846 6/8/2005 8.5 7.75 9.25
100847 7/11/2005 8 6.5 3.75
100848 3/4/2005 7.75 5.25 4
100849 6/24/2005 7.5 7.25 5.25
100850 10/11/2005 6.75 7.75 6.75
100851 11/25/2005 8.25 7.5 5.75
100852 5/1/2005 6.75 5 5
100853 6/11/2005 7.5 6.5 8.75
100854 8/29/2005 7.5 8.25 7.25
100855 4/20/2005 7.5 2.5 2.75
100856 6/16/2005 7.5 5.75 8
100857 9/27/2005 7.75 4.75 4.5
100858 2/6/2005 8 9.25 8.5
100859 11/12/2005 7.25 6.25 2.5
100860 1/31/2005 7.25 4 2.75
100861 4/25/2005 8 5 2.25
100862 10/7/2005 7.25 8.5 5
100863 9/20/2005 7.5 4.5 2
100864 8/22/2005 7.5 6.75 5.5
100865 12/1/2005 7.25 3.25 3.5
100866 12/10/2005 6.75 8 7
100867 4/26/2005 7.5 5.5 4.5
100868 10/10/2005 V V V
100869 3/31/2005 7.75 8 6.25
100870 7/15/2005 7.25 5.5 3.5
100871 12/8/2005 8 3 2.5
100872 5/6/2005 4.5 2.25 3.5
100873 1/6/2005 7.75 9.25 8.25
100874 4/26/2005 6 2.75 3
100875 10/10/2005 7.75 7.25 4.5
100876 2/25/2005 6.75 4 4
100877 10/19/2005 6.25 5.25 4.5
100878 8/6/2005 6 3.75 2.75
100879 5/23/2005 7.5 8.75 6.75
100880 10/26/2004 5.5 2 4
100881 10/20/2005 7.5 7.25 4.75
100882 10/28/2005 7.75 8 7.75
100883 8/8/2005 8 6.5 3.5
100884 7/11/2005 8 6.25 8
100885 8/13/2005 8 7.5 5.75
100886 11/22/2005 7.25 7.25 3.5
100887 4/14/2005 6.5 4.5 5.5
100888 4/8/2005 7.5 7 3.75
100889 12/30/2005 7 7.5 4
100890 9/12/2005 7.5 7.25 6
100891 4/19/2005 8 6 8
100892 12/23/2005 6.5 4.25 3.25
100893 9/5/2005 7.25 3 4.25
100894 9/30/2005 7.5 7.75 5.5
100895 11/15/2005 6.75 6 6.75
100896 5/2/2004 8 8.25 8.5
100897 3/29/2005 8.5 8.5 7.25
100898 12/30/2005 6.25 5.25 3
100899 12/21/2004 7.5 8 8
100900 7/10/2005 7 8.25 3.25
100901 5/8/2005 6 3.75 3.5
100902 6/4/2005 6.25 2.5 3.5
100903 12/2/2005 6.75 4 4.25
100904 9/6/2005 7.5 8.75 6.75
100905 8/28/2005 7.5 2.75 3
100906 1/21/2005 6.75 7.75 6
100907 8/21/2004 6.5 3 2
100908 12/13/2005 6.75 3.75 4
100909 9/19/2005 6.75 4.75 3.5
100910 10/29/2005 6 4.5 3.5
100911 7/13/2005 6.5 7.5 6.5
100912 2/22/2004 7.5 6.5 5.75
100913 3/4/2005 7.75 8.5 5.5
100914 11/2/2005 5 2.75 2
100915 2/3/2005 9 8 5.25
100916 7/22/2005 7.5 8 9
100917 3/22/2005 7.75 6.75 7.75
100918 6/14/2005 7.25 7 8.25
100919 10/5/2005 7.75 6.25 6.75
100920 5/18/2005 6 7.25 5.25
100921 8/12/2005 7.25 9.5 8.75
100922 4/29/2005 7.25 6.5 5
100923 1/7/2005 7 6.25 2.5
100924 6/25/2005 5.5 7.75 6.75
100925 11/17/2005 6.25 8.25 6
100926 7/15/2005 8 3.75 1
100927 8/27/2005 7.25 6.75 2.75
100928 10/26/2005 6.25 2.5 1.5
100929 5/16/2005 5.25 6 6.25
100930 11/7/2005 7 5.25 4.5
100931 9/11/2005 5.75 3.5 3.25
100932 6/4/2005 6.75 8.25 4
100933 9/30/2005 7.5 7.25 7
100934 5/4/2005 7 5.25 7.25
100935 2/23/2005 7.75 6.5 6.5
100936 9/28/2004 5.75 4.5 2.25
100937 6/8/2005 4.25 2.75 1.5
100938 10/10/2005 5.75 4.5 5.75
100939 1/2/2005 6 7 7.25
100940 10/24/2005 7.75 8.5 9
100941 4/20/2005 5.25 3 2.75
100942 6/8/2005 7 8.75 8.25
100943 5/8/2005 7 4 4
100944 10/6/2005 7.25 7.5 3.5
100945 12/24/2005 6.75 5.5 4.5
100946 3/14/2005 7.25 7.5 7.5
100947 2/16/2005 6 5.5 2.25
100948 9/19/2005 6.5 6.75 7.75
100949 8/24/2005 7 7 2.75
100950 1/7/2005 7.5 3.5 8
100951 11/2/2005 7.5 6.75 5.5
100952 10/16/2005 7.5 8.5 7.75
100953 5/9/2005 7 6 9.5
100954 11/7/2005 7.25 4 4.75
100955 2/15/2005 5.5 5.5 3.25
100956 12/30/2005 6.25 4 6.75
100957 1/24/2005 7.5 8 9.25
100958 5/12/2005 5.25 6.25 3
100959 6/9/2005 6.5 4.75 2.5
100960 5/22/2005 6.25 5.5 4.25
100961 7/18/2005 6 4 7
100962 4/12/2005 6.5 2 1.75
100963 12/5/2005 7.5 5.75 7
100964 8/6/2005 6.75 6.75 6
100965 9/25/2005 7.5 7.5 2
100966 6/13/2005 6.5 3.25 4.5
100967 8/29/2005 7.25 7.25 4.75
100968 6/13/2005 5.25 2.75 2.75
100969 10/6/2004 3.75 5 3.25
100970 10/24/2005 7.25 6.75 8.5
100971 1/2/2005 5.75 1 3.5
100972 8/5/2005 8.25 7.75 7.5
100973 1/28/2005 3 4.25 0.5
100974 9/14/2005 4.5 2.5 4.5
100975 7/6/2005 6.5 3.5 3
100976 12/7/2005 6 5 2
100977 5/1/2005 5.75 5.75 4
100978 5/16/2005 7.75 4.5 4
100979 10/13/2005 7.75 4 3.5
100980 11/6/2005 5.75 2.5 2.5
100981 9/29/2005 5 4.25 3
100982 7/11/2005 7 7.75 8.5
100983 11/30/2005 7.5 9 7.25
100984 11/2/2005 6.75 4 2
100985 3/14/2005 6.75 7 5.25
100986 5/3/2005 5.5 5.5 6
100987 7/25/2005 7 3 6.5
100988 1/31/2005 7.25 5.75 8
100989 3/27/2005 6.75 2 1.75
100990 7/1/2005 7 2.5 7
100991 12/7/2005 7.75 7.5 8.5
100992 5/13/2005 7.75 5.5 4.25
100993 1/15/2005 6.75 8.25 3.75
100994 5/6/2005 8 6.75 6.75
100995 7/17/2005 8 8.75 9.25
100996 3/10/2005 7 6.25 5
100997 9/10/2005 6.5 4 3.75
100998 9/8/2005 6.25 3.25 5.25
100999 1/2/2005 8.25 7.5 7.25
101000 12/4/2005 6.5 6.25 7.5
101001 9/17/2005 7 4.5 6
101002 4/6/2005 6.25 5.5 4
101003 12/3/2005 7.5 5 3.25
101004 10/1/2004 6 3.25 2.75
101005 5/8/2005 8 7.5 9
101006 4/10/2005 7.5 3.5 6
101007 9/22/2005 8.25 5 4
101008 9/11/2005 5.5 3 2.75
101009 2/22/2005 7.25 7 7.5
101010 12/22/2005 7.5 4 2.75
101011 5/11/2005 6.5 2.5 2.25
101012 6/28/2005 7.25 3.75 2.5
101013 12/25/2005 8 8.5 3.75
101014 6/6/2005 7.75 5.25 6.75
101015 4/20/2005 7 5.25 4.75
101016 12/5/2005 6 5.75 2.25
101017 10/25/2005 5 1.75 3.25
101018 7/4/2005 6.75 2.5 4
101019 4/24/2004 8 7.75 7.25
101020 11/16/2005 6 5.5 3
101021 6/22/2005 6.25 3 1.75
101022 6/8/2005 6.5 5.25 7.5
101023 1/2/2005 7.25 8 8
101024 1/13/2005 6 7 2.75
101025 9/29/2005 6 5.75 5.5
101026 10/15/2005 5.5 4.75 5.75
101027 2/4/2005 5.5 2.25 4.75
101028 4/21/2005 5.75 6.75 3
101029 9/26/2005 7.25 7 7.25
101030 7/4/2005 6.75 4.75 6
101031 5/25/2005 6.5 3.75 2
101032 1/1/2005 5.5 2.5 3.5
101033 3/23/2004 7.5 4.5 4.25
101034 7/3/2005 8 4.75 3.25
101035 3/12/2005 7 9.25 8.25
101036 9/24/2005 8 7.75 8
101037 3/8/2005 5.75 4 3.25
101038 11/1/2005 6 7.75 1.75
101039 3/18/2005 6 5.5 5.5
101040 11/17/2005 5.75 7.25 2.5
101041 12/15/2005 5 5.25 1.75
101042 4/5/2005 8 7 9
101043 7/7/2005 8.25 8 9
101044 4/9/2005 7.5 7.5 7.25
101045 8/29/2005 6.5 6 6.75
101046 2/5/2005 6.25 8.5 8.5
101047 12/25/2005 5.75 6.5 3.75
101048 3/18/2005 7.75 8.5 9
101049 2/28/2005 8.25 3.5 6.5
101050 7/4/2005 6.25 6.25 4
101051 7/13/2005 7.5 3 3.5
101052 10/12/2005 7.25 4.75 4
101053 7/6/2005 7.25 7.25 5.5
101054 5/13/2005 6.75 2.75 4
101055 11/6/2005 7 4.5 6.25
101056 3/10/2005 7.5 3.75 5.75
101057 2/18/2004 5.25 2 2
101058 11/25/2005 6.75 6.75 4
101059 10/15/2005 6.75 7.5 5.5
101060 11/30/2005 7.75 5.25 5.75
101061 5/25/2005 7 5.5 4
101062 1/15/2005 7.25 8.5 8.75
101063 2/20/2005 7.75 6.25 3
101064 11/7/2005 7 4.75 6.75
101065 5/10/2005 6.75 9 6
101066 5/14/2005 7 7.75 5.75
101067 9/28/2005 7 6.5 4.75
101068 6/14/2005 8 4.5 2
101069 6/30/2005 6 2.5 3.5
101070 1/21/2005 7.5 8.25 8.25
101071 10/19/2005 6.5 5.5 7
101072 10/7/2005 4.75 2 1.25
101073 4/6/2005 7 5.75 7.25
101074 4/15/2005 V V V
101075 9/15/2003 5.5 1.75 1.75
101076 2/27/2005 6.5 5 7.25
101077 5/31/2005 7 6.5 5.25
101078 10/25/2005 5.5 4 5.25
101079 10/20/2005 5.5 7 4.5
101080 10/25/2005 7.75 4.25 7.25
101081 9/26/2005 7 8 6.75
101082 7/17/2005 7.75 8.5 7.75
101083 6/28/2005 6 9.25 8.25
101084 12/27/2005 6.5 8 5.75
101085 8/26/2005 7 8.5 7.25
101086 7/27/2005 8 7.5 7.25
101087 12/23/2005 7.5 9.25 7.25
101088 10/3/2005 7 7 6.25
101089 1/7/2005 7 5.75 6.25
101090 11/19/2005 7.5 9.25 5
101091 8/30/2004 6 2 1.75
101092 3/8/2005 4.25 2.5 2.75
101093 3/11/2005 6.75 7.5 6.25
101094 8/12/2005 5.75 7.5 7.75
101095 6/17/2005 8 7.75 6
101096 10/23/2005 6 3.5 3.75
101097 12/6/2005 5 8.5 7
101098 10/13/2005 6.5 2.75 3.25
101099 8/5/2005 6 7.5 8.5
101100 1/30/2005 4.75 3.25 5
101101 7/1/2005 7.25 5.25 6.5
101102 9/10/2005 7.75 5.25 5.75
101103 10/18/2005 6 3.75 2.75
101104 12/5/2005 6.75 4.25 4
101105 3/6/2005 3.5 6.25 3.5
101106 3/28/2005 6.75 4.5 7.5
101107 1/8/2004 6 3.75 2.5
101108 8/23/2005 6 5.25 6
101109 12/25/2005 5.5 7.5 4.25
101110 8/29/2005 5.5 4.5 3.5
101111 6/8/2005 5.5 8 5.5
101112 8/11/2005 6.75 6.75 8.5
101113 6/11/2005 6.5 6.25 2.5
101114 10/19/2005 7.75 8.75 7
101115 3/14/2005 9 9 8
101116 3/14/2005 7.75 7.5 6
101117 5/7/2005 6.5 5.25 6.75
101118 2/7/2005 6.75 6.5 5.25
101119 11/30/2005 7 4.5 2.75
101120 12/4/2004 6.5 2.5 3.5
101121 9/2/2005 6.25 7.75 7.25
101122 9/2/2005 4.5 6.5 3.25
101123 4/10/2005 4.25 6 2.5
101124 10/5/2005 5.25 8.5 5.5
101125 3/11/2005 6.25 6.75 2.75
101126 3/3/2005 8.25 6.75 8.25
101127 11/19/2004 5.25 4.5 1.5
101128 4/23/2005 5 4.75 3
101129 7/3/2005 6 2.5 2
101130 8/8/2005 5.75 3.5 2.5
101131 9/4/2005 7.5 4.25 3.5
101132 7/18/2005 6.5 3.75 3.25
101133 1/24/2005 5.75 5.75 4
101134 11/25/2005 6.5 4.75 2.75
101135 6/10/2005 6.5 7.25 5.5
101136 10/22/2005 8 7.25 5.25
101137 2/10/2005 8 5.75 7
101138 11/22/2005 6.75 8 5.5
101139 10/16/2005 8.5 6.25 7
101140 10/27/2005 7.5 8.75 6.5
101141 10/28/2005 6.75 8.75 6.75
101142 10/4/2005 7 5.25 4.25
101143 12/15/2005 6.75 5.25 7.25
101144 12/12/2005 5.75 4 7
101145 4/11/2005 5 1.25 3.25
101146 1/28/2005 6.25 5 2.25
101147 2/27/2005 7.75 6 7
101148 6/15/2005 5.25 9 7.75
101149 3/24/2005 6.5 6.25 5.5
101150 1/19/2005 8 6.25 7.5
101151 12/29/2005 6 2.75 8
101152 9/13/2005 7 9.25 4.25
101153 9/30/2005 7.5 8.25 6.25
101154 6/26/2005 7 7.25 5
101155 3/21/2005 6.75 3 4
101156 1/25/2005 5.25 2.5 3.25
101157 10/14/2005 7 2.75 3.75
101158 2/19/2005 7.75 6.25 5.75
101159 5/31/2005 5.75 2.25 2.75
101160 5/30/2005 8.25 7.75 2.75
101161 6/7/2005 8.25 7.5 5.75
101162 1/10/2005 8 9 8.5
101163 8/13/2005 6.25 3.75 6
101164 10/16/2005 6.75 7 7
101165 12/31/2005 7 5.25 5
101166 8/10/2005 7.25 4.5 7.25
101167 5/4/2005 8.5 9 8.25
101168 10/7/2005 7 5.75 3.5
101169 8/17/2005 8 6.25 6.5
101170 1/4/2005 7.5 7.25 4.25
101171 10/27/2005 4.75 5.5 0.5
101172 7/8/2005 7 8.75 6.5
101173 6/2/2005 7.5 4.75 0.5
101174 5/24/2005 7.5 4 7.5
101175 8/21/2005 6.25 3.75 2.5
101176 12/4/2005 8.75 8.25 8.5
101177 11/28/2005 7 3.25 3.5
101178 6/8/2005 7.75 2.5 1.25
101179 6/2/2005 6.5 3.25 6.5
101180 9/3/2005 7.75 7.25 8.5
101181 12/19/2005 4 2.75 1.75
101182 12/17/2005 7.75 7.5 4.75
101183 11/10/2005 6 4.75 1.75
101184 2/16/2005 7.75 7.75 7.75
101185 9/15/2005 8 6.75 7.75
101186 1/27/2005 6.75 5 4.25
101187 6/12/2005 6.25 3.75 2.5
101188 1/17/2005 8.25 5.75 2.5
101189 9/5/2005 7.25 6.75 5.25
101190 4/30/2005 6.75 3 2.25
101191 2/15/2005 V V V
101192 5/13/2005 7.25 3.5 4.5
101193 7/16/2005 8 7 7.75
101194 7/31/2005 5 2.75 0.5
101195 10/4/2005 7 7.25 7.5
101196 8/28/2005 5.5 2.25 3
101197 5/21/2005 8 6.25 3.75
101198 12/7/2005 5.75 7 2.75
101199 5/23/2005 5.75 7.25 6.25
101200 10/10/2005 8 7 5.5
101201 10/25/2005 4.5 4 1
101202 4/16/2005 7.5 5.75 4.75
101203 7/9/2005 6.5 7.5 5
101204 6/25/2005 7.75 2.25 2.5
101205 7/15/2005 8.25 8 7.75
101206 10/27/2005 6 6 1.5
101207 5/6/2005 6.75 6.25 8
101208 2/7/2005 6 5.25 3.75
101209 9/1/2005 8.5 8 7.75
101210 12/21/2005 5.75 5.25 7
101211 1/15/2005 6.75 6.5 6.25
101212 8/8/2005 6 4.75 4.25
101213 6/28/2005 7.5 7.5 4.75
101214 7/17/2005 6.5 4.75 5
101215 9/27/2005 6.5 4.5 2.5
101216 8/21/2005 5.25 4 3.5
101217 10/6/2005 7 6 4
101218 12/14/2005 5.75 2.5 3.75
101219 10/19/2005 7 6.5 4
101220 2/7/2005 3.75 3.25 5.5
101221 10/11/2005 7 6.25 7.5
101222 6/26/2005 7.5 6 5
101223 11/21/2005 7.75 5.5 7.5
101224 6/3/2005 6 6.5 7.25
101225 9/2/2005 5 5.75 6
101226 11/1/2005 6.75 8.5 5.75
101227 6/4/2005 8.5 8.5 5.75
101228 3/5/2003 4.5 2.25 1.75
101229 11/1/2005 8 5 2.75
101230 7/11/2005 6.5 2.75 2.25
101231 5/13/2004 6.25 1.5 2
101232 7/9/2005 6 6 5.5
101233 12/17/2005 6.75 8.25 7.25
101234 10/31/2005 6 7.25 8.25
101235 2/12/2005 6.75 7.75 6.5
101236 4/5/2005 8.25 6 3.25
101237 5/4/2005 6 4.5 4.25
101238 6/3/2005 5.5 9 5.25
101239 5/10/2005 6.25 7.75 6.75
101240 8/28/2005 6.25 6.75 5.75
101241 1/9/2005 7.25 8.75 8.5
101242 7/15/2005 7.25 6.5 7.25
101243 10/25/2005 6.25 5.5 6
101244 2/10/2005 6 7.5 8
101245 1/27/2005 6.75 6.25 8
101246 9/25/2005 6 3.25 2.25
101247 3/6/2005 6.75 3.25 2.5
101248 4/13/2005 7.25 4.75 4.25
101249 8/26/2005 6.25 6.5 5.75
101250 12/1/2004 8 6.5 1.75
101251 12/11/2005 7.25 4.75 3.5
101252 5/11/2005 7.5 7.25 7.5
101253 6/23/2005 5.5 4.75 1.25
101254 7/18/2005 6.5 9 4.75
101255 9/6/2005 5.25 3.25 2
101256 4/30/2005 4.25 6 5.5
101257 9/10/2005 6.75 7 5
101258 3/5/2005 7.25 7.5 8
101259 12/22/2005 7.25 6 5.5
101260 2/16/2005 7.75 7.25 5.5
101261 10/5/2005 7.5 6.25 2.75
101262 1/28/2005 7.75 4.25 2.5
101263 1/5/2005 7 3.75 4
101264 12/24/2005 7.5 4 2.75
101265 8/3/2005 6 8.5 7
101266 7/15/2005 6.25 5 1.5
101267 11/3/2005 7.5 3.25 3.25
101268 6/16/2005 5 3.75 1.75
101269 11/23/2005 6.75 5 7.75
101270 8/31/2003 7.25 4 4.5
101271 11/24/2005 6.75 5.5 3.5
101272 8/2/2005 7.25 6 5.25
101273 9/17/2005 7.5 3.25 4.75
101274 11/16/2005 8.25 5.5 2.75
101275 7/23/2005 7.5 6.75 7
101276 4/2/2005 7 4.5 4
101277 6/10/2005 6.5 4.25 6.25
101278 12/2/2005 7.75 7.25 5.75
101279 1/26/2005 7.75 4 3.5
101280 2/15/2005 7.75 9.25 8.25
101281 1/7/2005 8.5 8.25 9.25
101282 12/14/2005 7.75 8 3.75
101283 1/9/2005 7.25 3.25 2.5
101284 6/25/2004 5.75 5 3.25
101285 12/8/2005 7.75 8 7.25
101286 6/12/2005 7.75 8.75 6.5
101287 6/30/2005 7.5 8 6.75
101288 1/8/2005 8 8 3.5
101289 5/23/2005 8 8 6.75
101290 4/10/2005 8 9 8.25
101291 7/14/2005 7 6.5 3.5
101292 9/7/2005 6.75 8.75 6.25
101293 4/14/2005 4 7 2
101294 1/29/2005 6.75 3.25 2.75
101295 7/2/2005 6 6 2.75
101296 7/16/2003 8 5.5 4.75
101297 2/22/2005 6.5 4.75 2.5
101298 11/3/2005 7 3.25 4
101299 10/5/2005 6.25 3.5 3
101300 8/23/2005 7 4.25 5
101301 4/5/2004 6 3.75 2.75
101302 11/16/2004 V V V
101303 12/20/2005 5 7.5 5.5
101304 9/23/2005 8 8.75 8
101305 2/1/2005 7.5 3.25 7
101306 10/2/2005 5.25 4 2.5
101307 1/16/2005 4 3 2.75
101308 1/29/2005 8 6.75 5
101309 11/2/2005 8 7.25 7.75
101310 12/24/2005 5.5 5.5 4.25
101311 8/14/2005 6.25 6.75 6
101312 11/28/2005 7.5 4.75 4.75
101313 5/24/2005 6.5 4.75 3
101314 9/23/2005 6.75 4.75 6.25
101315 9/25/2004 8 3.75 1
101316 12/25/2005 7 2.75 3.75
101317 1/24/2005 7.75 3.25 2.75
101318 10/30/2005 7 2.5 3
101319 12/5/2005 7.25 4 5.75
101320 12/31/2005 7.5 6.75 2.75
101321 3/19/2005 6.5 4.75 2.5
101322 10/17/2005 7.25 4.5 2.5
101323 12/9/2005 6 6 6
101324 8/10/2005 6.75 4.5 6.25
101325 12/27/2005 7.25 8.5 7.5
101326 10/5/2005 6.5 2.25 1.75
101327 3/28/2005 6.75 4.5 7
101328 2/14/2004 6.75 2.75 3.25
101329 12/28/2005 6.5 6 5.5
101330 8/15/2005 6.75 7.5 6.25
101331 3/20/2005 7.25 7.25 3.5
101332 11/29/2005 7 6.5 4.25
101333 6/26/2005 6 2.25 3
101334 10/7/2005 7.5 6.5 7
101335 1/9/2005 7.5 9.25 7.5
101336 6/29/2005 7 4.5 3
101337 3/19/2005 7.25 5 2.75
101338 9/23/2005 8.5 8.5 4.75
101339 2/26/2005 8 7.25 8
101340 8/5/2005 7 4.75 3.5
101341 9/20/2005 7 6.5 6
101342 10/16/2005 7.25 6 7.5
101343 5/2/2005 6.75 3.5 2.5
101344 8/3/2005 7.25 4.5 5.75
101345 10/4/2005 7 8.75 7.25
101346 12/21/2005 7 5.75 2.25
101347 5/4/2005 6 4.25 2.5
101348 10/31/2005 7.75 4 5.25
101349 2/10/2005 5.25 2.25 2
101350 3/8/2005 7.25 5.5 3.5
101351 10/27/2005 6 6 3.5
101352 1/27/2005 8.25 9.25 7.5
101353 4/17/2005 8.25 4.75 2.75
101354 7/25/2005 6 2.5 3.5
101355 4/24/2005 8 5.75 3.25
101356 12/17/2005 8.25 8 7
101357 12/3/2005 7.75 8.5 7.25
101358 5/19/2005 7.5 4.25 7.25
101359 2/5/2005 5.5 3.25 2.25
101360 1/11/2005 6.5 6.75 2.5
101361 9/17/2005 7.75 3.5 2.75
101362 2/26/2005 6.5 5.75 2.5
101363 3/9/2005 6.5 4.25 2
101364 3/29/2005 7 5.25 4
101365 10/25/2004 5.5 4.5 0
101366 1/2/2005 7 6.75 3
101367 1/8/2005 6.75 5 5.25
101368 6/17/2005 7.5 5.5 3.25
101369 12/19/2005 7 5.75 3.75
101370 6/30/2005 5.25 2.5 2
101371 10/7/2005 8.25 6.75 8.25
101372 12/15/2005 7 5.5 7.5
101373 11/27/2005 7 5.75 6
101374 6/13/2005 7.25 8.5 8.75
101375 9/4/2005 7 3.75 2.75
101376 5/13/2005 7.25 2.25 1.5
101377 9/24/2005 6.25 2.75 4.75
101378 6/11/2005 6 6.5 4.75
101379 2/1/2005 6.75 7 5.75
101380 7/19/2005 8 2.5 2.75
101381 9/2/2005 7.5 4 2.25
101382 10/17/2005 7 4.25 5
101383 6/15/2005 7.75 6.5 7.75
101384 4/7/2005 7.25 2.75 4
101385 3/15/2005 7.75 8.75 7.25
101386 6/13/2005 7.5 8 3.75
101387 7/29/2005 8.25 7 7.75
101388 8/10/2005 6.25 4 4.75
101389 1/9/2005 6.5 7.25 2.5
101390 3/8/2005 6.5 6.25 1.5
101391 4/6/2005 7 5.75 7.25
101392 10/1/2005 7.25 4.75 5
101393 1/24/2005 7.5 5.25 5.25
101394 10/21/2004 7.25 6.75 7
101395 9/22/2005 6.25 7.25 2.5
101396 10/3/2005 7.5 8.25 8.25
101397 10/13/2005 7.5 6.5 7
101398 8/11/2005 7 2.5 2.25
101399 5/24/2005 8 8.5 6.75
101400 7/16/2005 7.75 9.25 7.5
101401 5/13/2005 6.75 6.5 8.75
101402 12/10/2005 6.5 3 4
101403 5/6/2005 5.75 5.25 4.5
101404 9/19/2005 4 3 2
101405 5/1/2005 8 5 4.25
101406 4/3/2005 8 8 8.75
101407 9/16/2005 6.25 2.75 4
101408 9/3/2005 6 7.75 3.25
101409 1/1/2005 6.75 4.5 7.5
101410 10/12/2005 8 6.75 7.75
101411 10/14/2005 7.5 4.5 5.75
101412 11/20/2005 7 4.75 5.5
101413 12/10/2005 5 5.75 1.75
101414 9/11/2005 6 4.75 1.5
101415 8/23/2005 7.25 2 2.75
101416 2/15/2005 6 7.25 3
101417 8/3/2005 7.25 5 6.25
101418 10/31/2005 6 3.25 2.75
101419 11/25/2002 7.25 3.25 3.75
101420 2/22/2005 6.25 2.5 2.25
101421 4/12/2005 7.5 9 9.5
101422 7/17/2005 6.75 7.25 6.5
101423 10/19/2005 7.25 7.75 7.75
101424 2/25/2005 5.5 3 2
101425 3/1/2005 7.25 6.75 6.5
101426 12/16/2005 7 7 9
101427 5/25/2005 6.75 2.5 3.75
101428 4/23/2005 7.25 8.75 9
101429 4/24/2005 7 7.25 5.75
101430 8/2/2005 6.75 5.5 4
101431 4/2/2005 6 3 5
101432 5/9/2005 7.25 7 7.5
101433 10/18/2004 5 4.5 2
101434 4/20/2005 7.5 7.5 8.5
101435 5/6/2005 V V V
101436 7/25/2005 8 8.75 7.5
101437 12/8/2005 5.75 8.5 5
101438 9/19/2005 8 7 8.5
101439 5/30/2005 5.5 2.75 1.5
101440 3/9/2005 7.5 4.25 6
101441 8/1/2005 6.5 5.75 2.5
101442 4/14/2005 6 5.75 2.25
101443 2/26/2005 6.75 5.75 2.75
101444 9/16/2005 7 3.75 4.5
101445 7/31/2005 7.5 9 6.5
101446 4/12/2005 7 6 5.75
101447 4/26/2005 7.75 7.75 6.75
101448 4/17/2005 8.25 5.25 4.25
101449 6/7/2005 6.75 6 6.5
101450 9/26/2005 8 9.5 7
101451 11/14/2005 7.75 6 6.25
101452 7/1/2005 7.5 5.25 8
101453 9/23/2005 8.75 8.25 7.75
101454 4/24/2005 7.25 4.75 3
101455 1/2/2005 7 6.5 3.25
101456 3/25/2005 4.5 4.75 2.25
101457 5/20/2005 6.75 7.75 5.75
101458 4/18/2005 5 1.25 1.75
101459 2/14/2005 7 6.5 6.75
101460 12/3/2005 7.25 7.25 7.5
101461 3/26/2005 5 2.25 2.75
101462 12/22/2005 6.75 5.25 6.5
101463 12/12/2005 5 7.25 3.25
101464 9/13/2005 5 2.5 2.75
101465 5/11/2005 6.25 4 4.25
101466 11/17/2005 6.5 4.25 2.75
101467 10/24/2005 6.75 4 5.75
101468 8/25/2005 6.75 6.25 2.25
101469 10/11/2005 7 6.5 4.75
101470 12/17/2005 6.75 4 3.5
101471 5/4/2005 7.75 4.75 6.25
101472 11/27/2004 6.25 2.25 1.25
101473 1/8/2005 7.5 8.5 8
101474 8/3/2005 6.75 5.75 6.25
101475 11/4/2005 6 6.75 7.5
101476 4/20/2005 5.75 6.75 3.5
101477 12/30/2004 5.75 4.5 3.25
101478 1/1/2005 6.25 2 4.25
101479 10/30/2005 6.25 3 4.5
101480 3/7/2005 6.75 2 5
101481 3/29/2005 6 4 2.75
101482 11/23/2005 3.25 6.5 2.75
101483 1/27/2005 5.5 4.25 4
101484 9/3/2005 7.5 5 5.75
101485 10/26/2005 6.25 7 7.75
101486 5/3/2005 5.5 7.5 7
101487 4/30/2005 5.5 2.25 2.25
101488 11/13/2005 5 2.5 0.75
101489 10/18/2005 7 2.25 6.5
101490 9/28/2005 5.5 1.25 2.5
101491 1/28/2005 7.75 7.5 7
101492 6/16/2005 2.5 3 1
101493 4/20/2005 5 7.75 6.5
101494 10/10/2005 7 3.5 1.5
101495 1/24/2005 6.75 4.5 3.75
101496 8/14/2005 7 6.75 7.5
101497 3/16/2005 7.25 3 5.75
101498 5/12/2005 6.25 4.5 4.75
101499 6/2/2005 5.75 4.75 2.25
101500 10/29/2005 8.25 7 7.5
101501 5/18/2005 7.25 5.25 4.25
101502 7/30/2005 6.25 4.25 3.25
101503 10/4/2005 7.75 6.25 6.75
101504 1/16/2005 7.5 7.75 8.75
101505 11/25/2005 7.5 6.75 3
101506 7/27/2004 7.25 4 2.5
101507 7/12/2005 8.25 7.75 8.5
101508 6/14/2005 7.25 7 4.25
101509 9/11/2005 6.75 3.75 2.25
101510 8/6/2005 6.25 7.75 4.5
101511 6/3/2005 8.25 4.25 6
101512 6/24/2005 8.5 7.5 5.25
101513 4/22/2005 7.5 6.25 2.75
101514 4/22/2005 7.75 7.25 6.25
101515 1/19/2005 5.75 3 2
101516 5/23/2005 6.5 3 3.25
101517 1/18/2005 7 8.25 3.5
101518 9/2/2005 6.75 5 5.75
101519 10/13/2005 7.75 6.75 4.5
101520 2/1/2005 7.25 5.25 6.5
101521 10/20/2004 V V V
101522 9/2/2005 6.25 5.5 3.25
101523 12/29/2005 7 8 9.25
101524 10/9/2005 7.25 5 3.5
101525 2/17/2005 5.5 6 3
101526 6/5/2005 7 7.25 7
101527 8/2/2005 7.25 9.5 7
101528 1/24/2005 6.25 4.5 3.5
101529 5/17/2005 7 4.5 2.5
101530 12/10/2005 7.25 5.5 2.75
101531 4/16/2005 7.5 7 5.25
101532 5/5/2005 7.25 9 8.25
101533 6/12/2005 6.25 4 7.25
101534 5/14/2005 7 4.75 4.25
101535 10/17/2005 5.75 5.5 2.5
101536 10/13/2005 7.75 6 5
101537 1/18/2005 6.25 3.75 3
101538 8/21/2005 7.25 6 4.25
101539 10/25/2005 6.5 5.25 2.75
101540 4/3/2005 4.5 5.25 7
101541 7/31/2005 6.75 4 3.5
101542 11/23/2005 7.5 7 6.75
101543 6/14/2005 7 4 2.5
101544 1/3/2005 8.25 8.75 6.25
101545 11/3/2005 7 6.25 1.75
101546 6/20/2005 7.5 6.25 8.75
101547 9/17/2005 7.25 7 5.5
101548 3/6/2005 8 6 7.5
101549 6/14/2005 7.25 7.5 8.5
101550 3/8/2005 7.5 2.75 0.75
101551 10/3/2005 7.25 4.5 3.25
101552 8/27/2005 7 6.75 8.25
101553 11/30/2005 7.5 8 6.75
101554 3/26/2005 8 5.25 5.75
101555 9/21/2005 7.75 4.5 2.25
101556 6/23/2005 7.25 4 6.25
101557 10/8/2005 4.75 1.75 2.25
101558 12/19/2005 6.75 7.5 6.75
101559 12/25/2005 5 4.25 3.5
101560 12/25/2005 6.75 8.5 7.5
101561 11/7/2005 7.75 5.25 6.5
101562 1/26/2005 6.75 7.25 6.25
101563 7/22/2005 6.5 4.5 3
101564 11/29/2005 7.75 6.75 3
101565 7/15/2005 8.25 8.25 7.25
101566 3/23/2005 7.5 7.25 6
101567 6/25/2004 6.25 4.75 2.25
101568 7/31/2005 8 5.75 7
101569 8/15/2005 7.75 7 7.5
101570 8/12/2005 6 7.75 5.75
101571 6/3/2005 7 5 3.25
101572 7/27/2005 6.5 7.75 6.25
101573 1/10/2005 5.25 4.75 1
101574 8/7/2005 5.75 4 4.5
101575 11/16/2005 7 5 2.25
101576 6/30/2005 7 3.25 4
101577 8/31/2005 8 4.25 2.5
101578 7/10/2005 6.5 3 2.25
101579 6/2/2005 4.5 4.5 3.25
101580 11/18/2005 7.5 8.5 8
101581 12/6/2005 6.75 2.25 0.75
101582 1/31/2005 6.5 3.5 4
101583 6/24/2005 4 3.75 1.75
101584 10/7/2005 7.75 8.5 7.5
101585 7/23/2005 6 6 4.75
101586 5/1/2005 7.75 6.25 7.5
101587 10/24/2005 8.25 4.75 5.75
101588 2/18/2005 7.75 9.75 8.25
101589 12/13/2005 7.25 5.75 3.75
101590 9/17/2005 7.25 4.25 5.75
101591 12/4/2005 7.25 3.25 2.5
101592 12/28/2005 8 7 8
101593 8/18/2005 7.5 5.25 3.5
101594 12/17/2005 8.25 5.25 5.75
101595 7/9/2005 6.75 3.25 4
101596 4/25/2005 7.25 3.75 1.5
101597 5/23/2005 6.75 8 6
101598 2/2/2005 8.75 7.75 6.25
101599 5/3/2005 8.25 4 4.25
101600 12/10/2005 6.5 4.25 4
101601 8/10/2005 7.25 4.25 5.75
101602 11/8/2005 8 5.5 7.25
101603 6/28/2005 8.75 7 7
101604 11/23/2005 8.75 8.25 7.75
101605 3/27/2005 8 3.75 1.25
101606 9/7/2005 7.25 5.5 4.5
101607 4/14/2005 8.25 3.5 4.5
101608 2/27/2004 5 4.25 2.5
101609 11/20/2005 7.5 6 4
101610 9/15/2005 8.75 7.75 4.5
101611 3/25/2005 8.75 4.75 4
101612 9/15/2005 7.5 6.25 7.5
101613 3/25/2005 8.25 7.25 7.5
101614 9/5/2005 8.75 8 7
101615 10/29/2005 6.75 3.5 3
101616 2/10/2005 7 7.25 6.25
101617 9/24/2005 6.75 7 7.25
101618 10/1/2005 5.5 7.5 5.75
101619 6/13/2005 5.75 3.25 1.5
101620 3/10/2005 5.75 5 5.75
101621 6/29/2005 7.25 3 3.75
101622 6/26/2005 7 8.25 6.5
101623 11/29/2004 6.5 3.25 1.75
101624 1/4/2005 V V V
101625 2/2/2005 7.25 6.25 3
101626 5/7/2005 8 7 8.25
101627 4/4/2005 7 3.25 3.25
101628 5/31/2005 6.25 5 4.5
101629 1/8/2005 6.25 4.5 4.25
101630 7/12/2005 7.5 7.25 4.25
101631 5/13/2005 6.75 4.25 4.5
101632 9/9/2005 7.25 4 4.25
101633 5/20/2005 6 3 4.75
101634 7/6/2005 7 6.25 2.5
101635 10/10/2005 6.5 4.75 8
101636 8/13/2005 5.5 7.75 5.25
101637 2/10/2005 6.25 6 2
101638 4/9/2005 6.75 6.5 6.75
101639 2/1/2005 6.25 5.75 3.75
101640 7/6/2005 5.5 4.75 4
101641 10/22/2005 5.5 3 3
101642 8/6/2005 5 1 2
101643 8/29/2005 6.75 3.25 4
101644 7/27/2005 7 6.75 3
101645 7/9/2005 6.25 4.25 3.5
101646 5/22/2005 8.75 7 8.25
101647 8/2/2005 7.25 3 2
101648 8/13/2005 6.75 2.5 2
101649 9/27/2005 7.5 6.25 6
101650 12/20/2005 6.5 4.25 2.75
101651 1/17/2005 7 4 7.25
101652 8/16/2005 7.25 6 3.5
101653 1/30/2005 8 4.75 5.25
101654 6/23/2005 6.25 5.5 5
101655 8/24/2005 6.75 6.25 5.75
101656 7/7/2005 6.75 4.25 5.25
101657 7/27/2004 5.75 1.75 2.75
101658 10/5/2005 7.25 7.25 8
101659 7/16/2005 6.5 3.25 6
101660 1/18/2005 6.5 8.25 3.5
101661 2/28/2005 5.75 8 8
101662 11/2/2005 7 7.5 7.5
101663 8/2/2005 7.5 6.5 3
101664 9/14/2005 5.5 2.25 2.5
101665 7/4/2005 6.75 5.25 5.75
101666 4/10/2005 5.75 2.5 3.5
101667 10/7/2005 5.75 3.75 3
101668 5/12/2005 7.25 6.5 5.25
101669 2/13/2005 6.75 6.25 2.75
101670 1/1/2005 6.75 3 5.5
101671 1/10/2005 5 3.5 2.75
101672 3/23/2005 6.25 2 1.75
101673 3/10/2005 5.25 2.5 2.25
101674 4/27/2005 6.5 6.25 6.5
101675 7/4/2005 5.25 6.5 5.75
101676 5/29/2005 7.25 6.5 6.25
101677 6/16/2005 7.5 6.5 5
101678 8/10/2005 6.25 3 1.5
101679 1/7/2005 5.25 2.25 3.75
101680 2/14/2005 6 3.5 4
101681 12/30/2005 7.75 6.25 7.25
101682 1/13/2005 7 4.75 2.25
101683 3/10/2005 7.25 6 7.75
101684 3/10/2005 5 2.75 3.5
101685 11/26/2005 5.25 1.75 1.75
101686 12/26/2005 7 7 7.75
101687 2/28/2005 7.5 7.5 8.5
101688 2/9/2005 7 5.5 6.75
101689 5/28/2005 6.5 4.25 5.25
101690 7/23/2005 6.25 6.75 6.75
101691 6/3/2005 7.25 5.75 2.25
101692 12/11/2005 7 5.25 7.5
101693 3/29/2005 6.25 4.75 5.25
101694 6/30/2005 5 3.75 2.75
101695 9/30/2003 5.75 6.75 3.25
101696 9/29/2005 5.25 5.75 6
101697 12/23/2005 5.75 4.5 6.25
101698 8/10/2005 5.25 2.75 1.25
101699 7/15/2005 5.75 5.75 2.25
101700 10/15/2005 5.5 7.25 2.75
101701 4/14/2005 5 2.75 3
101702 11/24/2005 5 3 5
101703 8/17/2005 5.25 7.75 5.25
101704 10/23/2005 5.5 2.25 2.5
101705 10/12/2005 5.5 3.75 3.5
101706 1/31/2005 6 7.5 8.75
101707 5/19/2005 5.25 2.25 1.5
101708 11/8/2005 5.75 7 7
101709 7/19/2005 5 7 8.25
101710 4/5/2005 6.5 7.25 6.75
101711 7/11/2005 5.5 6 4.75
101712 4/4/2005 7.25 5.75 6
101713 11/8/2005 7 7.25 7.75
101714 9/26/2005 7 5.5 5.5
101715 12/20/2005 7.25 3.75 3.75
101716 3/4/2005 6.5 5.75 4.5
101717 11/29/2005 6 5.25 3.75
101718 12/25/2005 7.25 7 3
101719 7/16/2004 4 3 2.75
101720 2/4/2005 7.75 6.5 3
101721 1/31/2005 7.5 8 8.75
101722 9/12/2005 7.25 8.25 6.5
101723 10/2/2005 6.5 3.75 3.25
101724 11/28/2005 6 3 1.25
101725 9/25/2005 7.5 7.75 6.25
101726 10/6/2005 6.75 4.25 2.25
101727 8/13/2005 6.75 1.5 2.25
101728 4/16/2005 6.75 3.75 2
101729 7/10/2005 7.25 6.75 2.75
101730 8/27/2005 7 4 7
101731 11/1/2005 6 6.25 6.75
101732 4/14/2005 6.75 5 3.5
101733 1/24/2005 6.75 6 6.25
101734 4/28/2005 4.5 3.25 4.5
101735 10/31/2005 6.5 5.5 4.5
101736 2/2/2005 5.75 3.5 4
101737 11/27/2005 8 8.25 6.75
101738 12/30/2005 6 3.75 3.5
101739 8/26/2005 7 3.75 5.5
101740 11/22/2005 7.5 7.25 7.5
101741 10/4/2005 7.25 6.25 6.5
101742 4/23/2005 4.25 3.25 2.25
101743 1/26/2005 5.25 2.75 2.25
101744 11/19/2005 8 6.75 9
101745 11/13/2005 7 6.25 7.75
101746 3/11/2005 7 7.5 6
101747 8/8/2005 7 4.5 5.5
101748 3/31/2005 8 5.5 5.75
101749 11/11/2005 7.75 9.75 5.25
101750 3/15/2005 8 8.5 5.75
101751 1/1/2005 5.75 4.25 4
101752 9/28/2005 7 7.25 5
101753 8/2/2005 5 4 3.5
101754 10/25/2005 7 7.5 7.75
101755 5/29/2005 8.25 8.5 10
101756 2/25/2005 6.25 8 6.5
101757 7/7/2005 6.75 5.5 8
101758 8/1/2005 7.75 6.5 3.5
101759 5/27/2005 7.5 9 7.25
101760 12/16/2005 7.5 4.75 7.25
101761 3/12/2005 6.25 5.25 5.25
101762 8/25/2005 7.25 8.75 7.5
101763 9/20/2005 5.75 6.5 5.5
101764 3/31/2005 7.25 7.75 9
101765 8/27/2005 6.75 8 6
101766 3/18/2005 8.25 6.5 7.25
101767 7/30/2005 9 5.75 6.5
101768 5/1/2005 8.25 6.25 3
101769 7/9/2005 7.75 7.75 5.75
101770 7/5/2005 6.75 6.75 6.75
101771 12/12/2005 8.25 6.5 7.5
101772 12/7/2005 7.75 8 5.25
101773 1/4/2005 6.5 6.5 6.25
101774 10/29/2005 6 8.75 4.75
101775 10/17/2005 7.5 9.75 7.75
101776 6/9/2005 8.25 6.5 7.25
101777 11/6/2005 4.75 1.5 3.75
101778 4/20/2005 7.75 8.75 7.5
101779 9/17/2005 7.25 9.25 8.5
101780 7/5/2005 6.75 3.75 2.5
101781 2/16/2005 6.25 3.5 2.25
101782 12/24/2005 7 8.75 5.5
101783 3/4/2005 6.5 3.5 6.5
101784 5/26/2005 7.25 6.5 7.25
101785 3/14/2005 7 5.5 5.5
101786 1/16/2005 7.25 8 5.25
101787 6/16/2005 V V V
101788 10/28/2005 6.5 5.5 3.5
101789 7/11/2005 6.5 7.25 7
101790 7/19/2005 6.5 6.75 6.75
101791 12/27/2004 6.5 4 4.5
101792 5/5/2005 6.5 7.5 8.25
101793 7/10/2005 6.75 4.25 3
101794 2/12/2005 7.75 7.25 3.5
101795 12/24/2005 7.75 8.25 8
101796 9/18/2005 7.5 8.75 10
101797 1/2/2005 7 7 6.25
101798 5/25/2005 7.25 9 3
101799 5/6/2005 5.75 5.5 3.25
101800 9/20/2005 7.5 5.5 6.5
101801 1/20/2005 4.75 8.25 6
101802 10/24/2005 6.25 8 9.5
101803 1/23/2005 4.25 4.75 5.5
101804 11/26/2005 5.5 5 6.75
101805 4/27/2005 6.75 6.25 5.25
101806 12/1/2005 6.25 4.5 3.75
101807 3/25/2005 6.25 2.75 4.75
101808 9/28/2005 6.75 7.25 9
101809 5/2/2005 6.5 6.25 7.25
101810 1/29/2005 6.5 7.5 3.75
101811 11/14/2005 4 4 5.75
101812 4/5/2005 8.25 8.5 5.75
101813 7/12/2005 6.75 7.5 8
101814 4/17/2005 5.75 3.25 5
101815 5/24/2005 5.5 6.25 6.25
101816 5/7/2005 5 9 5.25
101817 2/28/2005 7 6.5 6.25
101818 6/3/2005 6.25 9.25 8
101819 2/18/2005 8 5.25 4.5
101820 11/26/2005 6.5 3.25 6
101821 3/7/2005 5.5 4.75 5.75
101822 8/27/2005 6.5 6.75 6
101823 12/14/2005 V V V
101824 4/13/2005 5 2 2.5
101825 8/6/2005 6.5 3.75 8
101826 9/9/2005 4 3 6
101827 9/27/2005 8.75 7.75 8
101828 6/22/2005 8.75 8 6.5
101829 3/31/2005 7.25 8 6.75
101830 5/24/2005 7.25 5.5 5.5
101831 10/21/2005 8.25 5 6.25
101832 8/3/2005 8 9.25 7.75
101833 3/25/2005 8 6.25 6.5
101834 7/12/2005 6.25 7 8.5
101835 6/23/2005 6.75 3.5 4
101836 6/2/2005 6.75 4.5 4.75
101837 11/19/2005 3.75 3.5 2.5
101838 2/4/2005 7.25 5.25 6.75
101839 10/24/2005 6 6.75 6
101840 8/12/2005 8 9.25 9.25
101841 5/5/2005 8 6.5 7
101842 1/30/2005 7 7 8
101843 8/14/2005 6.75 7.25 6.25
101844 1/24/2005 7.5 7.75 7
101845 6/29/2005 7.25 4.75 6.5
101846 10/14/2005 6.5 4.5 5.5
101847 8/15/2005 7.75 7.75 5.25
101848 9/26/2005 6.25 6.25 8
101849 12/13/2005 4 3 5.25
101850 1/1/2005 7 7.25 7.75
101851 2/25/2005 7.5 5.75 5
101852 2/25/2005 6.5 8.75 9
101853 7/27/2005 6.5 8.5 7.75
101854 4/28/2005 4.25 5.75 1.75
101855 9/12/2005 6.25 3.75 9
101856 10/12/2005 V V V
101857 6/11/2005 6.75 8.5 7.75
101858 12/19/2005 7.25 5 8.25
101859 9/22/2005 6.75 8.75 8
101860 12/2/2005 6 6 6.75
101861 1/7/2005 5.5 4.25 2.75
101862 3/11/2005 6.5 4.75 6.25
101863 9/20/2005 5.5 7.75 7.75
101864 9/13/2005 7.25 7.25 8
101865 11/10/2005 5.75 8 7.25
101866 2/17/2005 5.75 6.25 6
101867 11/11/2003 3 2.25 1.75
101868 11/16/2005 4.25 9.25 5.5
101869 9/27/2005 6 7.75 6.5
101870 6/22/2005 5.75 6.75 9
101871 3/9/2005 7.5 9.25 8.75
101872 1/9/2004 6 2.75 0.25
101873 2/14/2005 7.5 8 7.75
101874 8/25/2005 5.75 8 8.25
101875 2/4/2005 6 6.5 6
101876 12/8/2005 6.5 5 6
101877 3/20/2005 7.75 9.75 8.25
101878 3/24/2005 7 7.5 6.75
101879 12/2/2005 6.75 7.75 6.5
101880 2/7/2005 6.5 5.25 5
101881 4/12/2005 7.25 4.75 3.5
101882 6/22/2005 7 6.5 3.75
101883 4/21/2005 7.25 9 6
101884 3/1/2005 7 7.5 6.5
101885 4/23/2005 6.25 8.25 7.25
101886 9/18/2005 7 4.5 6.25
101887 1/17/2005 6.5 5 6
101888 3/28/2005 6.25 5 4.75
101889 10/20/2005 5.25 5.75 8
101890 1/17/2005 8.25 7 8.75
101891 5/8/2005 6 3 2
101892 2/11/2005 6.25 5.25 4.75
101893 9/25/2005 6.25 2.25 3.25
101894 12/7/2005 6.5 8 8.75
101895 11/20/2005 7.5 5.5 5
101896 4/24/2005 7 8.75 8.5
101897 7/24/2005 8.25 9.5 10
101898 5/28/2005 7.5 3.5 2.75
101899 6/9/2005 7 2.75 5
101900 5/15/2005 6.25 8.25 5
101901 6/24/2005 7 8.5 9.5
101902 6/6/2005 7 7.5 9
101903 3/2/2005 6 6.25 5.25
101904 9/13/2005 7.25 4.5 5.5
101905 7/10/2005 7.5 8.75 9
101906 3/5/2005 V V V
101907 4/15/2005 3.75 5.75 1.5
101908 7/14/2005 7.5 9 8.25
101909 2/13/2005 6.75 6.5 4.25
101910 6/15/2005 6.5 4.25 2.5
101911 1/21/2005 5.5 5 3
101912 9/23/2005 5.5 6.5 8.25
101913 1/18/2005 5.75 6.25 4.5
101914 7/4/2005 5.5 4.75 2
101915 12/7/2005 7.75 7 7.75
101916 12/16/2005 5.5 4 8.25
101917 1/20/2005 5.75 4.25 4.25
101918 2/17/2005 6 5.5 5.75
101919 8/21/2005 5 2.25 2.75
101920 5/15/2005 5 4.25 5.5
101921 4/1/2005 6.5 4.5 3
101922 7/25/2005 5.5 2 2.5
101923 4/19/2005 6.75 8.25 9
101924 3/2/2005 5.5 7.5 4
101925 11/9/2005 6.5 8.75 7.25
101926 4/7/2005 7.75 6 6.75
101927 3/2/2005 7 7.75 8
101928 1/12/2005 7.75 7.5 6
101929 9/24/2005 4.5 3 2.5
101930 5/1/2005 6.5 8 6.25
101931 1/29/2005 5.75 5.5 5.75
101932 10/22/2005 6.5 2.75 6
101933 5/2/2005 6.25 4 2.75
101934 4/30/2005 V V V
101935 1/1/2005 7 5.5 8
101936 6/8/2005 7 7.5 3.5
101937 11/12/2005 6.25 3.75 3.25
101938 5/20/2005 7.5 7.75 6.25
101939 2/14/2005 5.5 7 4.5
101940 8/20/2005 5.5 3.75 1.5
101941 12/28/2005 6.5 6.5 6.75
101942 6/20/2005 6.75 4 7.75
101943 12/16/2005 4.75 5.75 3.5
101944 10/17/2005 7.5 7 6.25
101945 6/2/2005 5.5 7.75 6
101946 9/2/2005 7 5.75 6
101947 1/26/2005 8 8.5 8.75
101948 4/14/2005 6.75 7.5 6.25
101949 2/22/2005 6 4.75 5
101950 1/14/2003 5.5 3 0
101951 4/5/2005 7.5 6.25 3.5
101952 4/11/2005 7.75 7.75 8
101953 10/2/2005 6.25 9 8.5
101954 5/3/2005 6.25 3.5 4.25
101955 6/13/2005 6.5 6.25 6
101956 3/6/2005 8.5 9 9.25
101957 11/19/2005 7.25 6.25 9
101958 10/4/2004 6.5 9 4
101959 3/9/2005 6.5 7.5 5.25
101960 10/7/2005 6 5.5 5.25
101961 6/12/2005 6 7.25 5.75
101962 10/4/2005 8 7.75 8
101963 10/3/2005 7.5 6.25 6.75
101964 8/18/2005 8.25 7 5.75
101965 8/24/2005 7 8.25 8
101966 12/22/2005 7.75 7.75 7.75
101967 9/12/2005 8 7.5 6.5
101968 9/30/2005 8.75 8 5.75
101969 5/7/2005 7.75 7.25 2.75
101970 7/4/2005 7.75 5.75 2.25
101971 11/3/2005 6.5 9 9
101972 3/4/2005 6.25 7.5 7.25
101973 7/28/2005 6.75 7.75 7.5
101974 11/11/2005 7.5 6.75 8.5
101975 8/26/2005 5.5 5 4.5
101976 6/21/2005 6.5 8 7.25
101977 3/22/2005 5.75 3.25 3
101978 8/1/2005 6.25 6.5 3.5
101979 12/27/2005 5.5 6.75 8
101980 10/23/2005 5.75 6 3.5
101981 11/26/2005 6 5.75 6
101982 8/27/2005 5 4.75 5
101983 6/16/2005 6.75 8.5 7.5
101984 6/16/2005 7 9.75 8.25
101985 1/29/2005 6.5 5.5 7.5
101986 9/22/2005 6.75 8.25 6.75
101987 8/2/2005 7.75 9.25 7.75
101988 9/19/2005 7.75 6 5.25
101989 7/25/2005 5.25 4 6.25
101990 4/27/2005 6.25 6.25 2.75
101991 9/16/2005 7.5 9.5 7
101992 12/6/2005 6.5 5.5 5.75
101993 11/23/2005 7.25 6 8.75
101994 12/12/2005 7.5 3 7.5
101995 4/10/2005 6.75 9 9.25
101996 10/29/2005 6.5 5.5 4.75
101997 3/12/2005 7 8 3.25
101998 1/17/2005 8 8.25 8
101999 4/30/2005 5.75 7.25 3
102000 1/5/2005 7.75 5.5 7.5
102001 3/9/2005 7 6.5 6.25
102002 12/7/2005 6.75 8.75 9.5
102003 7/28/2005 7.25 8 7.75
102004 11/20/2005 8.25 9 9.5
102005 8/3/2005 7.75 8.5 8.5
102006 3/12/2005 7.25 7.75 7.75
102007 3/6/2005 7.25 6.25 7.75
102008 10/1/2005 6 8.5 4.5
102009 9/16/2005 6.75 8.5 7.5
102010 12/8/2005 7.25 6.5 5.25
102011 5/27/2005 7.5 8.75 8.75
102012 3/29/2005 8 8.25 5.5
102013 4/26/2005 6.5 3 2.5
102014 3/8/2005 6 6.25 5.25
102015 7/18/2005 8 7.75 4
102016 2/2/2005 7.75 8.25 7
102017 11/7/2004 7 2.75 2.75
102018 10/12/2005 6.25 6.25 3
102019 2/26/2005 8 8.5 8.5
102020 7/8/2005 8 8.5 7.5
102021 2/24/2005 6.75 6.5 5.5
102022 6/29/2005 7.75 2.5 5.25
102023 6/3/2005 5.5 5.75 6
102024 1/3/2005 5.5 7.5 3.5
102025 10/3/2005 6.5 4.75 2.5
102026 10/31/2005 8.25 8 6.25
102027 6/14/2005 8 8 9.5
102028 10/27/2005 8 7.75 7.75
102029 10/27/2005 8 8.75 6.25
102030 8/23/2005 8.5 7.75 7.75
102031 11/28/2005 6.75 4.5 5.5
102032 1/26/2005 7.25 4.5 5.75
102033 6/7/2005 7 2.5 5.5
102034 4/29/2005 8 9 8.25
102035 12/1/2005 7 4.5 3.5
102036 5/8/2005 7.5 4 4
102037 11/12/2005 7.25 7.75 7.25
102038 7/23/2005 7.5 6 7.5
102039 4/8/2005 7.5 7.75 7.25
102040 7/28/2005 7.75 4.25 4.75
102041 1/7/2005 7.25 6.25 9.25
102042 11/6/2005 7.25 5 2.75
102043 10/10/2005 6.25 5.75 4.75
102044 5/13/2005 6 5.25 2
102045 9/26/2005 7.25 7.25 8
102046 9/23/2005 8 5.75 4.25
102047 9/8/2005 6.75 4.5 3.75
102048 12/27/2005 6.5 6.75 6
102049 3/23/2005 5.75 8.75 8.5
102050 8/19/2005 6 3.25 5.5
102051 10/14/2005 6 5.5 7.5
102052 1/16/2005 1.5 2.5 1.5
102053 8/22/2005 7.75 8.5 9.25
102054 1/7/2005 5.25 4.5 3
102055 12/13/2005 5.25 6 6
102056 6/20/2005 V V V
102057 10/6/2005 6.5 2.5 4.5
102058 12/20/2005 7 9.75 8.5
102059 9/6/2005 5.25 8.25 6.5
102060 9/8/2005 6.5 8.25 8.75
102061 1/18/2005 5.25 9.25 8.25
102062 12/12/2005 7.25 8.25 6.25
102063 11/2/2005 7.5 9 9
102064 4/8/2005 6.5 7.5 8.75
102065 12/8/2005 8.25 9.25 6.25
102066 3/9/2005 6.5 8.25 6
102067 5/4/2005 7.75 8.75 8.5
102068 11/10/2005 5.25 6.25 3.75
102069 4/26/2005 5.75 6 7.5
102070 7/22/2005 8.25 10 7.75
102071 10/26/2005 7 6.5 8.25
102072 11/29/2005 6 7.75 9.25
102073 4/30/2005 7.25 8.5 8.25
102074 7/10/2005 7 5.25 3.25
102075 1/25/2005 6.75 6 6.25
102076 12/26/2005 6 5.25 8.25
102077 11/2/2005 5 8.25 1.75
102078 7/24/2005 7 8 8.5
102079 1/15/2005 5.5 5.5 2.75
102080 8/25/2005 6.5 6.25 6.5
102081 4/20/2005 8 8.5 6.75
102082 6/12/2005 6 4.5 7
102083 6/20/2005 6.5 5 8.25
102084 10/24/2005 7 8.5 6.5
102085 6/3/2005 4.25 5.25 8.25
102086 1/11/2005 7.75 8.75 8
102087 4/30/2005 6.25 8.75 8.75
102088 12/22/2005 6.25 9.5 8.25
102089 3/3/2005 6.25 8 5.5
102090 2/14/2005 7.5 5.75 6.5
102091 4/5/2005 7.25 6.5 8
102092 4/9/2005 8 8.5 9.25
102093 7/25/2005 8.25 6 8.5
102094 4/25/2005 7.75 9 7.5
102095 8/10/2005 7 8 6
102096 12/8/2005 7 8.75 6.5
102097 4/14/2005 8.25 7.25 5.75
102098 5/25/2005 5.75 1.75 2.5
102099 2/8/2005 8.25 7.25 5.25
102100 3/9/2005 7 7.5 9
102101 11/7/2005 7.5 9.75 7.75
102102 3/31/2005 5.75 6.75 4.5
102103 5/23/2005 7.5 7.75 7.75
102104 2/3/2005 5 3 4.5
102105 3/13/2005 7.75 6.75 8.25
102106 4/9/2005 7 5 2.75
102107 3/2/2005 6.5 8 8.25
102108 1/31/2005 6 6.5 4.5
102109 5/19/2005 4 3 4.75
102110 7/4/2005 6.75 7.25 7.75
102111 9/22/2005 6 4.25 5.75
102112 6/11/2005 7.25 8.25 8
102113 5/17/2005 7.5 5.25 3.75
102114 5/15/2005 6.75 5.25 6.75
102115 2/7/2005 7.75 6.75 3
102116 6/28/2005 6.5 7.5 5.25
102117 7/1/2005 8.25 8.75 8.25
102118 8/22/2005 6 4.5 6
102119 7/24/2005 6 9.25 6
102120 8/17/2005 7.75 7.25 5.75
102121 11/8/2004 7 4 4.5
102122 6/20/2005 8 9.5 8.75
102123 9/8/2005 6.5 7.75 8.25
102124 2/18/2005 6.75 6.5 2.25
102125 10/23/2005 7.25 7.5 3.25
102126 11/16/2005 7 8.5 8
102127 12/6/2005 7.75 5.75 6.25
102128 7/9/2005 6.5 4.5 2.5
102129 9/23/2005 7 7.75 4
102130 9/18/2005 6.75 5 2.5
102131 12/11/2005 8.75 8.75 8.5
102132 10/29/2005 7 9 7.5
102133 6/24/2005 8.25 5.75 6.75
102134 9/16/2005 6.25 3 2
102135 9/21/2005 7.75 5.75 4.25
102136 5/12/2005 8 8.5 9
102137 7/10/2005 6.25 3 5.25
102138 11/22/2005 6 6.25 8
102139 10/1/2005 6.25 3.25 8
102140 1/2/2005 8.25 9 8
102141 8/15/2005 6.5 6.75 7.25
102142 11/22/2005 6 3.5 6
102143 6/10/2005 6.25 5.75 5.25
102144 5/11/2005 7.25 6.5 7.75
102145 2/26/2005 6.25 9 7.5
102146 7/26/2005 8.25 7.25 7.25
102147 1/19/2005 7.25 8.5 4.75
102148 1/17/2005 7 8.75 8.25
102149 2/14/2005 6.75 7.25 2.25
102150 4/4/2005 7.25 8.5 7.75
102151 2/16/2005 7.25 8.5 7.5
102152 9/22/2005 6.25 7.25 5.5
102153 1/27/2005 7 6.5 6.25
102154 11/20/2005 8 6.25 5.5
102155 5/31/2005 8.25 7.25 8.75
102156 10/20/2005 6.5 4.5 3.5
102157 5/4/2005 6.5 3.5 4.5
102158 6/30/2005 7.5 8.75 6.75
102159 11/22/2005 5 2.75 1.75
102160 5/31/2005 7 6.25 6.25
102161 4/19/2005 6.75 6 6.75
102162 8/25/2005 6.25 6.75 8.5
102163 8/28/2005 5.5 4.5 5.25
102164 4/10/2005 6 7.5 6.25
102165 4/11/2005 5.5 3 6.5
102166 8/5/2005 7.25 5.75 7.5
102167 9/30/2005 6 2.5 2.75
102168 6/7/2005 5.25 3.5 3.25
102169 6/14/2005 7 7.5 5.25
102170 9/8/2005 6 5.5 2.25
102171 11/2/2004 6.5 8.25 8.25
102172 7/29/2005 5.5 4.5 2.5
102173 6/19/2005 6.5 5.5 5.5
102174 2/15/2005 6.5 9 6
102175 1/10/2005 6.25 5 5
102176 11/10/2005 7.25 8.75 9
102177 1/17/2005 8.25 7.75 9
102178 2/23/2005 7 4 6.5
102179 7/20/2005 6.75 3 2.5
102180 9/4/2005 5 6.25 5
102181 12/8/2005 5.75 2.75 2.5
102182 12/30/2005 5 5 2.25
102183 1/5/2005 7.25 6 5.25
102184 3/25/2005 8 8 9
102185 7/15/2005 6.25 7.75 4
102186 7/2/2005 6.75 5.75 6.25
102187 12/3/2005 8 7.75 4.75
102188 7/26/2005 8 8.5 8.5
102189 5/6/2005 7.5 8 9.75
102190 10/24/2005 7.5 8.25 8.25
102191 8/30/2005 8.25 7.5 2.5
102192 9/22/2005 6.25 4.5 3.5
102193 10/5/2005 5.25 6.25 3.5
102194 6/4/2005 8 6 5
102195 10/2/2005 7 4.75 1.75
102196 5/2/2005 7.5 8 7.5
102197 11/6/2005 7.25 8.75 7.75
102198 3/18/2005 7 7 6.25
102199 3/15/2005 7.25 5.25 8.5
102200 5/31/2005 5.25 8.25 5.75
102201 8/23/2005 5.5 4 3.75
102202 3/30/2005 8.25 8.75 9
102203 1/16/2005 1.25 2.75 1.5
102204 2/24/2005 8.5 4.75 8.25
102205 3/6/2005 8 3.5 5.75
102206 1/27/2005 6 2.25 2
102207 10/27/2005 6.25 5 6.5
102208 8/29/2005 7.5 8.5 7.75
102209 9/25/2005 7.5 5 4.25
102210 8/3/2005 8.75 9.25 7.75
102211 8/14/2005 5.75 5.25 4
102212 3/19/2005 6.5 4.75 7
102213 7/11/2005 7 8.75 8
102214 4/8/2005 6.5 7.5 6
102215 2/6/2005 4.5 6.25 5.75
102216 2/14/2005 6 5.75 7.5
102217 10/29/2005 6.25 9 6.75
102218 6/27/2005 7 8 4.5
102219 5/17/2005 6.25 7.5 5.75
102220 8/11/2005 7 6.25 8
102221 8/24/2005 7.75 7 6.25
102222 9/1/2005 7 8.75 7
102223 4/8/2005 6.5 8.5 7.25
102224 7/16/2005 7.5 8.25 7.5
102225 1/1/2005 7 6.5 8.5
102226 7/10/2005 6.25 7.5 8
102227 4/4/2005 6.75 7 8.25
102228 6/2/2005 7 6.25 4.5
102229 6/14/2005 6 5.5 4.5
102230 8/25/2005 6.25 6 7.5
102231 1/8/2005 7.75 9.5 9.25
102232 7/10/2005 4.75 5 3.75
102233 3/2/2005 5.75 9.5 7.25
102234 10/21/2005 7.75 3 6
102235 4/28/2005 7 9 8
102236 12/2/2005 6 5.5 2.25
102237 9/30/2005 7.25 4 7
102238 9/1/2005 6.25 7.25 7.5
102239 2/4/2005 7.25 7.25 6.25
102240 12/24/2005 8.25 5.25 6.5
102241 7/2/2005 8.5 7.25 8.5
102242 11/9/2005 6.5 5.5 2.5
102243 9/29/2005 7.5 8.75 7
102244 2/21/2005 6.25 3.75 4
102245 1/7/2005 7.75 8 9.25
102246 3/5/2005 6.25 3.25 2.5
102247 1/6/2005 5.75 5 3.25
102248 4/18/2005 6.75 5.25 4
102249 4/3/2005 7.5 8.25 7
102250 6/10/2005 7 6.75 7
102251 3/10/2005 8.75 7.5 7.5
102252 5/1/2005 6.25 7.25 8.25
102253 2/13/2005 6 3.5 4.25
102254 11/5/2004 5.25 2.5 3.75
102255 10/29/2005 6.5 5.75 2.25
102256 3/17/2005 7 7 7.5
102257 8/19/2005 7.25 8 7.5
102258 9/19/2005 6.75 6.5 5
102259 9/19/2005 6.5 6.75 5
102260 7/7/2005 6 7 8
102261 3/28/2005 7 4 5.75
102262 8/26/2005 7 7 3.25
102263 4/12/2005 7.75 8.75 9
102264 11/26/2005 5.5 3.75 1.75
102265 11/29/2005 7.5 5 5.75
102266 11/19/2005 7.5 6.75 5.75
102267 5/3/2005 6.5 4 2.25
102268 6/9/2005 8.5 6.75 5.5
102269 4/10/2005 7.5 8.25 6.5
102270 12/12/2005 8 8.5 7.5
102271 6/17/2005 7.5 7.75 7.25
102272 5/21/2005 5 3 3.75
102273 1/20/2005 7 9.25 9.75
102274 9/27/2005 7 9 8.5
102275 9/21/2005 8.25 8.5 8.5
102276 5/23/2005 4.25 6.75 4.5
102277 7/12/2005 5.5 4.5 5
102278 7/26/2004 6 6.75 5.75
102279 7/5/2005 7 9 7.75
102280 7/5/2003 5 2.75 3
102281 11/29/2005 8 7.25 8.25
102282 10/21/2005 7.25 7.75 7.25
102283 5/27/2005 7.25 7.25 6.75
102284 5/29/2005 7.5 4.5 4
102285 10/23/2005 7 6 3
102286 10/26/2005 8 8.25 5.75
102287 3/28/2005 8.25 6.75 5
102288 8/9/2005 8 8 7.25
102289 2/28/2005 7.5 6 2.75
102290 10/25/2005 8.25 8.75 8.25
102291 6/27/2005 7.25 4 2.5
102292 7/14/2005 7.5 6.25 6.5
102293 3/14/2005 5 3.5 3.25
102294 2/22/2005 8 6.5 5.75
102295 2/23/2005 7.75 7.25 5
102296 8/9/2005 7.25 6.25 5.5
102297 5/20/2005 7.75 7.75 5.5
102298 10/7/2005 7.75 9.25 8.75
102299 9/11/2005 7.5 7.5 5.25
102300 8/21/2005 6 3 4
102301 2/8/2005 8 9 7
102302 12/22/2005 6.75 5.5 2.5
102303 3/26/2005 5.25 2.5 3
102304 9/30/2005 7.25 3 2
102305 9/12/2005 8.25 9.5 9
102306 5/1/2005 8.25 7.75 8.25
102307 10/29/2005 7.5 4.75 5.25
102308 8/10/2005 6.75 8.75 7.5
102309 11/9/2005 7 8.25 7.5
102310 2/27/2005 5.75 4.5 5
102311 10/20/2005 6 5.5 6.5
102312 10/5/2005 7.25 7.25 5.5
102313 11/20/2005 6.5 3.75 7
102314 12/23/2005 7.25 5.5 7.25
102315 5/29/2005 7.5 4.5 3.25
102316 8/9/2005 7 6.5 5.25
102317 3/18/2005 5.5 4 6
102318 6/4/2005 6.25 6.5 7.25
102319 11/22/2005 7 6.5 3.75
102320 4/24/2005 8 8.5 8.5
102321 2/28/2005 6.25 6.25 4.25
102322 11/24/2005 6.25 3.25 2.5
102323 6/1/2005 7.75 8.5 7.75
102324 5/11/2005 7 6 6
102325 12/9/2004 7.25 5.25 6.5
102326 5/17/2005 7.5 8 9
102327 3/18/2005 7.25 3.5 3
102328 4/1/2005 6.75 4.5 1.5
102329 7/7/2005 8.75 9 7.25
102330 4/17/2005 7 5.5 4
102331 3/29/2005 4.75 4.25 5.25
102332 5/16/2005 6.75 7.75 7.5
102333 7/14/2005 5.75 8.25 4.5
102334 7/13/2005 6.5 6 4.5
102335 1/2/2005 6.75 5.25 6.25
102336 10/1/2005 5.75 2.5 2.75
102337 6/22/2005 6.25 5 6.25
102338 7/5/2005 7 5.25 3
102339 7/8/2005 6.5 7.5 9
102340 7/12/2005 6 3 3.25
102341 5/22/2005 6.25 7.75 6.75
102342 10/19/2005 6.25 8 7.75
102343 12/10/2005 6.75 7 8
102344 6/7/2005 7.25 8.5 6.75
102345 4/17/2005 8 8.5 8.5
102346 9/10/2005 7.5 8.5 6
102347 2/4/2005 5.5 4 4.75
102348 5/3/2005 7.25 7.5 8.25
102349 4/15/2005 7.75 7 7.25
102350 1/14/2005 8.5 9.5 9.5
102351 10/31/2005 7.5 8 8.75
102352 8/31/2005 7.75 8 8.5
102353 9/4/2005 5.5 2.5 2.25
102354 5/20/2005 5.75 7.25 6.5
102355 8/29/2005 6.25 4.25 4
102356 7/22/2005 7 6.5 6.5
102357 11/12/2005 6.25 5.25 5.25
102358 11/12/2005 6.25 7.25 6.5
102359 4/7/2004 V V V
102360 11/2/2005 5.5 5.25 7.25
102361 9/20/2005 6.5 6.5 7
102362 3/3/2005 7.25 8 7.75
102363 10/8/2005 7.5 7.5 6
102364 11/29/2004 5.75 2.75 3
102365 12/21/2005 6.75 7.75 7
102366 12/12/2005 7 4 3.75
102367 8/15/2005 7 3.75 2
102368 4/26/2005 8 3.5 5
102369 8/11/2005 7.25 4.75 6.5
102370 1/7/2005 8 6 3.25
102371 5/28/2005 8 2.5 7.75
102372 5/16/2005 6.25 4.5 3.5
102373 4/15/2005 7.25 7.5 8
102374 7/13/2005 5.75 5.5 3.5
102375 9/5/2005 7.25 7.75 6.25
102376 5/30/2005 8 6 5.75
102377 9/18/2005 7.75 7.75 6.5
102378 7/19/2005 6.75 5 2.5
102379 9/21/2005 7.75 6.25 4.25
102380 6/11/2005 7.75 8.5 5
102381 11/19/2005 5.75 3.75 5.75
102382 10/25/2005 6.75 7.75 9.25
102383 8/28/2005 6 8 7.5
102384 4/7/2005 6.25 7.25 6.5
102385 4/7/2005 6.25 6 4.75
102386 9/23/2005 5.75 6.25 6.5
102387 11/4/2005 7.5 9 6.25
102388 7/31/2005 6.25 4.25 2.75
102389 1/1/2005 7.25 4.75 5
102390 2/13/2005 V V V
102391 1/7/2005 6.5 7 7.25
102392 5/17/2005 8.25 7.25 6
102393 11/26/2005 7 6.5 5
102394 1/3/2005 7.75 4.5 3.75
102395 2/25/2005 8 6 5
102396 3/5/2005 7 7 6.25
102397 4/6/2005 6.5 5.25 2
102398 3/29/2005 5.5 2.5 3.5
102399 4/29/2005 7 7 6
102400 7/14/2005 6.75 4.75 6
102401 10/28/2005 5.75 5.5 3
102402 3/2/2005 7.75 6.25 8
102403 12/24/2005 6.25 7.25 3.25
102404 3/30/2005 6 2.75 2.75
102405 11/2/2004 7.75 8.25 8.75
102406 2/1/2005 6.5 5.25 5.5
102407 10/30/2005 5.25 4 3.75
102408 1/19/2005 7.75 6.25 8.25
102409 2/26/2005 7.75 5.5 4
102410 11/1/2005 7.25 5 6.5
102411 11/1/2005 8.25 4.75 8.75
102412 9/18/2005 6.5 3.75 7.5
102413 11/2/2005 6.75 4.75 4
102414 10/25/2005 6.75 5.75 7
102415 5/23/2005 7 4.5 6.75
102416 9/5/2005 6.75 3.5 4
102417 12/8/2005 7 5.5 6.75
102418 12/8/2005 7.75 2.5 4.25
102419 1/27/2005 8.25 4.5 7.75
102420 10/6/2005 6.25 4 8
102421 10/2/2005 6 3.75 6.25
102422 7/23/2005 6 7 3.5
102423 11/11/2005 7 6.75 8.5
102424 3/31/2005 6.5 5.75 8.25
102425 6/8/2005 6.25 6.5 7.5
102426 11/27/2005 6.5 3 7.75
102427 9/30/2005 6.5 4 7.25
102428 7/31/2005 4.75 5 4
102429 4/22/2005 7.75 8.75 9
102430 9/5/2005 6.5 9.5 6
102431 10/18/2005 7.75 6.75 6.5
102432 3/15/2005 6.25 7.75 2.75
102433 6/23/2005 7.5 8.5 6.5
102434 9/22/2005 7 8.25 3
102435 6/13/2005 7.25 8.75 8.75
102436 6/23/2005 6.25 9.25 6
102437 10/18/2005 7.5 8.25 8.5
102438 4/30/2005 7 6.75 6.5
102439 11/11/2005 6.75 5 4.5
102440 12/2/2005 8 8 5.75
102441 9/29/2005 7.75 8.5 7
102442 6/8/2005 6.75 5.5 3
102443 8/15/2005 7.5 10 7.25
102444 8/12/2005 8 9.5 6.5
102445 8/23/2005 7.75 6.25 3
102446 11/7/2005 6.5 6 6.5
102447 8/2/2005 8.5 9.25 7.5
102448 9/12/2005 8.5 8.5 5.25
102449 7/14/2005 5.25 4 2
102450 3/28/2005 8.25 9.5 7.5
102451 6/7/2005 6.75 7 5.25
102452 6/19/2005 8.25 8.75 6.25
102453 8/27/2005 7.5 9.5 6.75
102454 2/10/2005 8.25 9.25 8.75
102455 10/22/2005 7.75 7 5
102456 1/13/2005 7.25 5.5 2.75
102457 10/4/2005 6.75 6.75 8.25
102458 12/26/2005 6.25 7 6
102459 1/6/2005 6.75 7.5 6.25
102460 5/5/2005 6.5 7.75 7
102461 12/29/2005 6.75 7.75 8.5
102462 1/13/2005 6.5 6 7
102463 12/4/2005 6.25 7.5 7.5
102464 7/23/2005 6.5 9 7.5
102465 2/8/2005 V V V
102466 7/3/2005 6.75 3 5.75
102467 9/2/2005 4.5 5.5 3.25
102468 10/31/2005 6.5 8 5.25
102469 8/4/2005 7.75 7 4.25
102470 5/31/2005 5 7.25 4.75
102471 10/5/2005 7.75 6.25 8.25
102472 4/18/2005 8.25 7.25 2.5
102473 8/24/2005 8.25 7.5 4.25
102474 3/13/2005 6 5 5.25
102475 10/14/2005 6.75 1.75 4
102476 10/28/2005 6.75 5.75 3.25
102477 7/21/2005 8 5.75 1.25
102478 4/27/2005 8 6 5
102479 4/14/2005 6.75 6.5 6.75
102480 7/8/2005 8 6.25 7
102481 11/28/2005 5.5 3.5 3
102482 9/10/2005 5.5 4.5 4.25
102483 11/18/2005 6 5.75 7.5
102484 4/15/2005 7.5 8.25 7.75
102485 7/12/2005 5.5 5.5 3
102486 10/8/2005 7.5 8 5.75
102487 10/27/2005 6.75 7 6.75
102488 6/29/2005 7 7.5 7.25
102489 11/3/2005 7.25 5 7.25
102490 10/17/2005 7 4.25 3
102491 11/11/2005 7 6.25 8
102492 6/29/2005 7.5 7.75 6
102493 12/21/2005 7.5 9 7.75
102494 11/11/2005 8 7.75 2.25
102495 10/26/2005 5.25 3 0.25
102496 9/2/2005 7 6.5 6.25
102497 4/15/2005 7 6.25 6.5
102498 1/7/2005 8.5 6.5 4.5
102499 7/29/2005 8 6.5 8.25
102500 7/9/2005 7.25 6.5 6.75
102501 7/10/2005 8.25 6 6.5
102502 5/20/2005 7 4.25 3.25
102503 4/11/2005 8.25 8.75 6.25
102504 10/2/2005 7.25 5.75 7.75
102505 8/25/2005 7.25 3 2
102506 10/20/2005 7.25 7.5 7.5
102507 4/25/2005 5 2.5 4
102508 8/19/2005 7.5 8.5 8.5
102509 3/28/2005 7.25 6.5 7.5
102510 10/15/2005 5.25 4.75 3.75
102511 11/27/2005 6.75 6 3
102512 6/16/2004 4 2.25 1
102513 10/4/2005 7.5 4.25 5.5
102514 9/22/2005 6 2.5 3.75
102515 3/6/2005 6.25 4.75 3
102516 12/11/2005 7 3 3
102517 4/20/2005 6.5 8 5.5
102518 3/2/2005 7 6 7.25
102519 6/13/2005 6.5 4.75 6.75
102520 5/29/2005 6.5 5.25 7.5
102521 10/26/2005 7.75 7.5 7.25
102522 2/20/2005 6.5 5.5 7
102523 1/8/2005 6.5 5 3.5
102524 6/13/2005 8 8.5 8.5
102525 12/31/2005 8.25 7.5 7.25
102526 12/13/2005 6.5 6.25 7.5
102527 9/1/2005 6 4.5 2.25
102528 1/7/2004 V V V
102529 12/13/2005 8.25 7.75 8
102530 5/20/2005 8.25 7.75 9
102531 3/11/2005 7.5 7.25 4.5
102532 2/18/2005 7.5 6 6.25
102533 4/3/2005 7.5 7.75 7.75
102534 12/6/2005 7.75 6 7.75
102535 11/16/2005 7.75 7 8.5
102536 4/14/2005 7.25 4 7.75
102537 8/3/2005 7.5 6 5.75
102538 5/19/2005 7.5 7.5 8.5
102539 12/12/2005 5.75 8 6.5
102540 2/3/2005 5.75 2.25 4
102541 1/21/2005 7.75 7.5 8.75
102542 11/21/2005 5.5 6.75 3.75
102543 12/7/2005 7.25 6.5 8
102544 4/22/2005 7 6.75 5.25
102545 7/12/2005 6.5 5.75 6.25
102546 9/9/2005 8.5 8.75 10
102547 2/4/2004 5.75 2 1.25
102548 5/31/2005 6.75 7 2.25
102549 1/22/2005 6.75 7.25 8
102550 11/10/2005 6.5 3.25 2.75
102551 4/20/2005 6 6 4.25
102552 8/3/2005 6.75 8.5 6.75
102553 10/23/2005 5.75 7.25 5
102554 2/15/2005 5.75 5.25 2.5
102555 10/8/2005 6 6.5 3
102556 12/1/2005 8 7 7.75
102557 4/29/2005 7.5 7.5 7.5
102558 2/16/2005 6.75 6.75 5.5
102559 6/6/2005 7.25 6.5 7
102560 9/20/2005 6.75 2.25 4
102561 3/28/2005 7.5 4.75 6.75
102562 10/21/2005 6.5 3.25 4.75
102563 8/31/2005 6.75 7.75 7
102564 12/14/2005 5.75 8.75 7.25
102565 10/7/2005 6.75 3 6
102566 7/27/2005 6.25 4.75 3
102567 4/15/2005 6.75 6.25 6.5
102568 2/12/2005 6.25 5.75 5
102569 8/31/2005 4 3.5 3
102570 8/22/2005 6.75 6.25 8
102571 12/30/2005 5.75 3.5 4.5
102572 1/3/2005 7.5 6.75 5.5
102573 5/18/2005 7.75 8.75 8
102574 7/2/2005 6.5 6.5 4.75
102575 4/22/2005 8 4.25 4.25
102576 9/3/2005 6.25 4.25 3.75
102577 6/8/2005 4 7.25 7.75
102578 3/7/2005 5.75 6.5 3.75
102579 4/5/2005 6 6.5 6.25
102580 6/2/2005 6.5 8 4.25
102581 6/19/2005 5.75 3.5 2
102582 2/5/2005 5.75 4.25 2.25
102583 9/30/2005 7.25 5.5 5
102584 6/17/2005 4.75 2.5 3.25
102585 4/17/2004 5.75 3 2.25
102586 9/13/2005 6.5 6.75 6
102587 11/16/2005 6.25 5.25 2.25
102588 9/15/2005 5.25 2 2.25
102589 4/2/2005 5.5 8.25 7.25
102590 4/20/2005 5 7.75 6.5
102591 6/15/2005 7.5 9.25 9.5
102592 8/10/2005 5 4.5 6.75
102593 9/14/2005 6 5 6.75
102594 8/24/2005 5.5 4 1.5
102595 4/14/2005 6 6 6
102596 2/27/2005 7 4 6.5
102597 12/2/2005 6.5 7 7.75
102598 4/15/2005 6.5 2.5 1.5
102599 7/22/2005 5 2.75 4.25
102600 8/26/2005 6.75 2.5 4
102601 11/14/2005 6.5 6.75 7.5
102602 12/16/2005 7.5 8.5 8
102603 8/5/2005 6.5 7.25 4.75
102604 7/6/2005 6.75 8.5 9
102605 12/17/2005 6.75 9 8
102606 10/2/2005 5.5 3.25 3.75
102607 11/27/2005 5.25 2.25 4.25
102608 5/28/2005 7.5 1.75 4.25
102609 11/13/2005 5 6.75 5.75
102610 12/24/2005 6.75 5 5.75
102611 12/23/2005 5.25 3.5 5.75
102612 2/23/2005 7 6.75 6.75
102613 10/28/2005 7.25 5.25 3.75
102614 7/3/2005 8.5 6.25 5
102615 7/15/2005 8.5 8.5 7.25
102616 5/13/2005 5.5 3.25 1.5
102617 6/23/2005 6.5 4.5 7
102618 7/25/2005 6.25 4.75 2
102619 4/7/2005 7 8 7.75
102620 8/11/2005 5 3.5 3
102621 5/20/2005 6.75 7.5 7.5
102622 3/4/2005 5 2.5 4.25
102623 11/9/2005 5.25 2.75 2.75
102624 10/26/2005 7 5.75 5
102625 4/20/2005 6 6 5.75
102626 8/19/2005 6.75 3.25 6.5
102627 5/7/2005 8.5 5.75 5.5
102628 9/6/2005 6.25 5.25 3.75
102629 7/2/2005 5.5 2.25 3.75
102630 6/7/2005 5.75 6.75 8
102631 7/11/2005 5.5 4.5 5.75
102632 1/24/2005 6 5.75 4.25
102633 8/28/2005 8 7.5 8.5
102634 3/18/2005 7.25 2.75 6.5
102635 2/24/2005 7.5 8 8
102636 10/29/2005 6.75 6 5.75
102637 2/5/2005 8.25 8.25 9
102638 2/21/2005 7 7.25 5
102639 7/29/2005 5.25 6 3.75
102640 3/2/2005 8.5 2.5 6.75
102641 1/12/2005 6 5.25 4.75
102642 11/14/2005 5 2.5 2.25
102643 10/20/2005 4.75 3.25 2
102644 11/15/2005 7 4 6.75
102645 9/1/2005 7.25 5.75 8
102646 5/25/2005 6.25 2.5 4.25
102647 12/27/2005 7 7.25 7.5
102648 11/11/2005 3 2.5 2.5
102649 5/31/2005 7.75 6.25 6
102650 7/14/2005 5.5 4.25 5.75
102651 10/11/2005 5.75 3 2.75
102652 11/15/2003 7.5 4.75 3
102653 2/9/2005 7.25 5 8.25
102654 4/13/2005 7.25 5 6.25
102655 5/19/2005 7.5 6.75 7.5
102656 4/17/2005 7 6.75 6.5
102657 1/25/2005 7 4.25 6.75
102658 1/1/2005 7.5 4.5 8.5
102659 1/6/2005 V V V
102660 1/26/2005 7.25 8.75 7
102661 12/2/2005 5.75 4.75 5
102662 4/16/2005 6.75 5.5 3.75
102663 8/16/2005 7.75 3.25 2.5
102664 11/22/2005 6.25 8.5 7.5
102665 1/5/2005 8.25 8 8
102666 11/26/2005 6.25 7.75 3.25
102667 6/22/2005 5.25 3.5 5
102668 9/7/2004 6.5 1.75 1.75
102669 9/4/2005 6.5 8.5 6.75
102670 10/5/2005 7.5 6.25 6.75
102671 5/12/2005 7 3.75 6.75
102672 3/30/2005 7 6.5 7
102673 9/16/2005 6.25 3.75 3.25
102674 12/6/2005 7.75 8.5 7.5
102675 5/5/2005 7 5 5.5
102676 1/26/2005 7.25 9.25 5.5
102677 10/22/2005 8.5 9.25 8.25
102678 11/5/2005 7 4.5 4.5
102679 1/29/2005 8 6.5 8.25
102680 8/10/2005 7.25 7.75 4.75
102681 8/3/2005 7 4 3
102682 4/6/2005 6.25 3.25 5
102683 4/18/2005 8 3.25 3.25
102684 8/29/2005 7.25 9 5.5
102685 3/29/2005 7.25 8.5 7
102686 9/19/2005 6.75 5.5 8.25
102687 9/8/2005 7.25 7.5 8
102688 6/12/2005 5.25 3.5 1.25
102689 1/18/2005 6.5 7.25 4.75
102690 3/31/2005 6.25 2.5 2.75
102691 5/6/2005 6.75 7.75 7
102692 9/19/2005 6.5 7 5.5
102693 12/18/2005 6.25 6 7
102694 9/28/2005 6.5 7.5 6.75
102695 5/16/2005 7 4.5 3.25
102696 6/1/2005 4.5 2.5 0
102697 3/3/2005 5.75 5 3
102698 3/8/2005 5.5 6.5 5.5
102699 12/1/2005 6.5 4.5 7
102700 1/10/2005 2.25 3.75 2.5
102701 3/28/2005 7.25 6.75 4.75
102702 5/17/2005 8 8.75 4.5
102703 10/13/2005 7.75 7.75 3.75
102704 9/19/2005 7.25 5.25 7
102705 6/12/2005 5.5 3 2
102706 9/19/2005 6.5 6.25 8
102707 8/10/2004 5.75 6.5 5
102708 7/4/2005 7.25 8.75 6.25
102709 8/9/2005 7 9.25 6.25
102710 7/11/2005 7.5 8 9
102711 12/23/2005 6.25 6 6.75
102712 7/19/2005 6.75 7.75 6
102713 11/3/2005 7.5 7.25 4
102714 1/8/2005 7.5 7.5 7.25
102715 4/30/2005 5.75 5 6.75
102716 3/18/2005 5.25 6.25 5
102717 6/2/2005 6.75 5.5 1
102718 9/12/2005 5.5 6.25 3.25
102719 6/24/2005 6.25 2.5 4.75
102720 11/24/2005 5.5 2.25 2.5
102721 8/18/2005 5.5 3.25 3.75
102722 11/25/2005 7.5 3.5 3.25
102723 3/1/2005 6.5 7.25 6
102724 9/8/2005 7.5 5 4
102725 4/22/2005 5.75 8 6.5
102726 6/6/2005 7 4.25 5
102727 8/12/2005 8.25 8.25 8
102728 7/27/2005 7.5 6.5 4.75
102729 11/12/2005 7.5 6.5 7.75
102730 10/26/2005 5 5.5 4.5
102731 4/27/2005 8.5 6.75 5.5
102732 7/2/2005 7.25 4.5 6.5
102733 1/1/2005 7.5 5 3.5
102734 11/11/2005 7.75 6 4
102735 7/3/2005 7.5 7 4
102736 9/10/2004 6 5 1.5
102737 9/2/2005 7.5 5.5 7.5
102738 3/12/2005 7.5 7.5 7.5
102739 3/22/2005 7 8.75 6
102740 1/26/2005 6.75 4.25 4.75
102741 9/26/2004 5.75 3.5 3.5
102742 7/7/2004 6 2.5 4
102743 9/15/2005 7.75 9 7.75
102744 8/27/2005 6.75 4.25 2
102745 5/4/2005 6.25 5.25 4.75
102746 10/18/2005 7 8.5 7.5
102747 11/3/2005 7.25 8 8.5
102748 11/19/2005 4.75 2.5 1
102749 3/7/2005 6.25 6.25 2
102750 6/25/2004 6.75 7.5 7.75
102751 8/28/2005 6 5.5 4.25
102752 2/26/2005 6.75 8.75 6.5
102753 1/9/2005 7.5 5.5 2.75
102754 2/1/2005 7.25 6.25 8
102755 12/23/2005 6.5 8.75 8.25
102756 7/8/2005 6 8 4.25
102757 11/3/2005 7.75 4.25 6
102758 6/27/2005 8 7 7.5
102759 12/22/2005 7.5 4.25 5
102760 11/23/2005 V V V
102761 11/21/2005 7.25 2.75 2.5
102762 10/30/2005 8 6.5 5
102763 12/20/2005 6.75 7.75 8
102764 5/14/2005 7.25 4 0.75
102765 10/14/2005 7 1.75 4.25
102766 3/5/2005 7 3.5 1.75
102767 1/2/2005 7.75 6.5 6.75
102768 12/27/2005 7.25 4.75 5.75
102769 12/11/2005 6.75 3.25 3.25
102770 5/9/2005 6.5 6.25 8
102771 12/31/2005 7.25 8.25 8.75
102772 12/21/2005 8 7.5 6.75
102773 10/17/2005 8 8 7.75
102774 6/8/2005 7 6.25 3.75
102775 9/27/2005 6.25 4.25 2
102776 11/7/2005 6.5 4.5 2.25
102777 3/22/2005 7.25 5.5 6.25
102778 11/5/2005 6 6.75 4
102779 11/17/2005 6.25 8.75 8.5
102780 5/8/2005 7.25 6 4.75
102781 5/26/2005 6 2 0.75
102782 2/1/2005 7.5 3.25 8
102783 8/14/2005 6.75 6.75 4.75
102784 4/23/2005 5 7.75 6.75
102785 1/26/2005 6.5 8.25 6.75
102786 9/22/2005 6 4 3.5
102787 3/15/2005 6.5 7.25 3.25
102788 8/12/2005 5 3.25 2
102789 11/5/2005 6.5 5.25 5.75
102790 3/12/2005 6.25 5 5.5
102791 6/2/2005 7 2.75 6
102792 2/4/2005 5.5 2 2
102793 11/9/2005 7 3.25 4.25
102794 5/17/2005 5.5 2.75 3.5
102795 1/15/2005 7.75 6.5 8.5
102796 6/3/2005 6.5 7 3.75
102797 7/16/2005 5.5 3 2.5
102798 5/14/2005 6.25 5 5.25
102799 10/7/2005 6.75 4.5 4
102800 11/28/2005 6.75 6.75 7.25
102801 12/6/2005 5.25 3.5 1.25
102802 3/22/2005 6 5.75 3
102803 5/18/2005 5.75 4.75 3.75
102804 1/14/2005 7.25 7 7.5
102805 9/29/2005 7 7 4.5
102806 11/29/2005 7 6.75 8.25
102807 2/18/2005 6.5 4.75 3
102808 12/1/2005 6 7.5 7
102809 2/15/2005 6 6.25 3.5
102810 3/2/2005 7.25 5.75 7.25
102811 12/6/2005 6 4.75 2.75
102812 10/26/2005 5.75 6 2.25
102813 2/17/2005 8 7.5 6
102814 1/29/2005 6.5 4.5 2.5
102815 3/2/2005 7 2.75 4.5
102816 1/18/2005 7.75 7.25 2
102817 12/12/2005 6 5.25 8.25
102818 2/11/2005 8 5.25 6.5
102819 9/4/2005 7.75 9.5 6.25
102820 3/25/2005 6.5 9.25 5.75
102821 12/30/2005 8.25 6.5 3.75
102822 11/5/2005 7.25 3.5 4.75
102823 4/8/2005 6.5 3.5 5
102824 4/11/2005 5.5 6.25 4.75
102825 6/23/2005 7.75 8 5.75
102826 1/1/2005 6.25 2.75 2.25
102827 5/1/2004 6.5 2.75 5.75
102828 1/12/2005 7.5 7.25 6.75
102829 10/15/2005 5.75 9.25 7
102830 2/25/2005 5.5 2.75 3.25
102831 9/29/2005 5 3 4.5
102832 3/14/2005 5.25 7 5.25
102833 1/11/2005 6.5 7 5.5
102834 12/28/2005 6 8 6.75
102835 6/15/2005 3.5 3.5 6.5
102836 7/23/2005 6.75 8.25 6
102837 1/20/2005 6.75 5.25 8
102838 1/2/2005 7 7.75 4.75
102839 4/17/2005 6.75 5.5 4.5
102840 5/15/2005 6.5 3.5 8
102841 4/26/2005 8 7.25 6.75
102842 3/30/2005 5.25 3 1.25
102843 5/1/2005 8 7.25 8
102844 8/31/2005 5 2.5 4.75
102845 12/9/2004 5.5 4.75 3.75
102846 8/5/2004 5 3 2
102847 11/5/2005 6.75 5.75 9
102848 6/26/2005 7.5 7.75 7.25
102849 5/9/2005 7 5.5 7.25
102850 4/7/2005 7.25 4.75 3
102851 4/24/2005 7.25 8.75 8.25
102852 1/19/2005 6.5 4 5.75
102853 12/2/2005 5.5 4.5 2.25
102854 3/9/2005 6.5 4 2.5
102855 8/20/2005 7.25 6.75 7
102856 1/28/2005 8.75 8.25 6
102857 7/28/2005 8.25 4.75 8.75
102858 4/14/2005 7 7.75 4.75
102859 12/27/2005 7 5.75 1.75
102860 6/11/2005 8 5 8
102861 12/29/2005 8 4 2.5
102862 3/12/2005 8 7.25 8.25
102863 3/23/2005 7 9.25 8.5
102864 2/5/2005 7 6 6
102865 8/19/2005 6.75 3.5 4.75
102866 2/17/2005 8.25 8.5 8.25
102867 9/22/2005 7.25 8.75 8.25
102868 5/18/2005 7.75 4 5.5
102869 2/26/2005 5.75 2.5 2.75
102870 12/22/2005 6 2.5 2.25
102871 10/18/2005 8 6.5 7.75
102872 9/23/2005 6.75 5 2.25
102873 9/6/2005 6.75 6.75 2.5
102874 9/6/2005 7.5 6.5 1.5
102875 1/12/2005 7.75 2.75 6.25
102876 6/8/2005 6.75 4.75 0.75
102877 6/27/2005 6 4.75 1.5
102878 11/11/2005 8 6.5 7
102879 7/26/2005 7 3.5 3
102880 9/20/2005 5 3.5 1
102881 9/30/2005 7.25 8.5 7.75
102882 9/7/2005 7 4 2
102883 1/17/2005 6.5 3.5 2.25
102884 8/3/2005 7.5 4.25 6
102885 9/30/2005 6.5 7 7.5
102886 2/7/2005 3.5 3.75 1
102887 8/6/2005 6 3.5 1.75
102888 2/16/2005 5 4.5 1.75
102889 1/5/2005 6.75 5.25 2.5
102890 10/4/2005 5 6 3.5
102891 11/24/2005 7 5.75 8.75
102892 10/24/2005 7.5 5.75 7
102893 3/21/2005 7.5 7.5 8.5
102894 5/2/2005 7 6.75 8.5
102895 11/4/2005 7 8 6.75
102896 7/10/2005 7 4.25 3.75
102897 1/20/2004 3.5 7 2.75
102898 3/9/2005 5.5 3.25 4.75
102899 3/26/2005 7 4.25 5.25
102900 1/2/2005 5.5 3 1.75
102901 6/1/2005 7 6.25 5.5
102902 5/13/2005 7.5 9 8.25
102903 7/9/2005 7 2.25 2
102904 4/8/2005 7 3.5 2.5
102905 11/19/2005 7.75 7.5 7.5
102906 6/16/2005 7 5.25 5.25
102907 2/3/2005 8 8 4.5
102908 4/5/2005 8.5 7.25 7
102909 11/20/2005 5.75 2.75 3.75
102910 7/2/2005 6 1.25 3
102911 7/28/2005 7.75 6.25 6.75
102912 12/21/2005 6.25 4.25 4
102913 9/8/2005 5.5 5 3.75
102914 1/18/2005 8 8.25 6.25
102915 4/27/2005 4.5 2.25 0.75
102916 5/26/2005 7.75 7 7.25
102917 12/1/2005 7.5 5 4
102918 3/25/2005 7 8.75 9
102919 9/4/2005 5.5 2.75 1.25
102920 4/22/2005 5 1.75 3.75
102921 6/22/2005 7 6.25 7.25
102922 4/13/2005 5.25 2.5 2
102923 11/5/2005 5 7 6.25
102924 6/10/2005 7.25 5.5 5.75
102925 9/19/2005 7.25 3 5.25
102926 3/22/2005 7 7.5 6.75
102927 10/27/2005 7.25 3.75 4.75
102928 11/26/2005 5 5.75 7
102929 11/4/2005 7.5 4.5 7
102930 3/3/2005 7.5 5.25 5.25
102931 9/29/2005 8.5 7 8
102932 9/18/2005 5.5 2.75 2.25
102933 10/4/2005 7.5 9.25 7.5
102934 8/21/2005 7.25 4.5 4
102935 4/10/2005 6 8.5 8.75
102936 7/19/2005 9 8.25 5.75
102937 5/28/2005 6.75 6.25 2.25
102938 8/5/2005 9 8.25 6.5
102939 11/4/2005 8.5 9.25 9.75
102940 8/18/2005 8 6.25 7.5
102941 7/20/2005 9 3.25 1
102942 4/13/2005 6.5 5.75 3.75
102943 11/3/2005 5.5 2.5 2.75
102944 5/11/2005 7 9.25 7.5
102945 4/8/2005 7.5 8.75 6.5
102946 3/12/2005 8 6 5.5
102947 12/5/2005 7.75 5.5 2.25
102948 1/24/2005 6 2.75 0.5
102949 6/29/2005 7 8.25 8
102950 6/3/2005 6.75 8.75 6.75
102951 2/28/2005 5.5 3.75 7.25
102952 5/10/2005 5 4.75 5.5
102953 12/27/2005 6 8.75 5.5
102954 6/12/2005 5.25 3.75 0.25
102955 10/30/2005 6 1.75 1.75
102956 8/5/2005 5.5 4.5 2.75
102957 12/12/2005 6.75 6.25 5.25
102958 7/12/2005 4.75 5 2.5
102959 4/25/2005 5.25 8.75 6.5
102960 11/7/2005 6.5 6.25 2.75
102961 2/28/2005 7.75 4.5 2.25
102962 10/4/2005 6.25 6.25 5
102963 12/19/2005 7.75 5.75 4.25
102964 8/19/2005 7.75 8.25 7.5
102965 2/25/2005 7.25 6.5 6.5
102966 6/28/2005 7.5 5.75 2.75
102967 8/23/2005 6.5 5.5 3.75
102968 9/12/2005 5.5 2.75 0.25
102969 9/3/2005 6.75 2.75 2.5
102970 6/1/2005 6.75 4 3
102971 7/1/2005 6.25 3 8
102972 12/24/2005 7.25 4.5 5.25
102973 10/22/2005 6.75 6.75 7.5
102974 10/24/2005 6.5 8.25 5.75
102975 5/24/2005 7.25 6.5 7.75
102976 11/30/2005 7.75 8.5 7.25
102977 4/21/2005 4.25 3.25 0.25
102978 3/14/2005 7.25 3 4.25
102979 9/30/2005 5 3.75 3
102980 7/4/2005 6.25 1.75 4.75
102981 9/19/2005 5.75 5.25 2.75
102982 1/8/2005 7.75 5.75 2.5
102983 4/5/2005 7 8.5 8.75
102984 3/2/2005 6.75 4.25 3.5
102985 10/6/2005 8.25 7.75 8
102986 10/21/2005 6.5 4 3.5
102987 4/30/2005 5 3.75 2.25
102988 11/9/2005 8 2 2.75
102989 7/19/2005 6.75 4 2.5
102990 10/13/2005 7 6.75 6.5
102991 1/12/2005 7 4.25 7.5
102992 5/6/2005 7.75 5.25 8.25
102993 8/20/2005 7 3.75 2.75
102994 11/3/2005 7.25 3.5 4.5
102995 3/23/2005 6 7 6.25
102996 9/12/2002 7.25 2.5 5.75
102997 10/19/2005 7.75 7.25 5
102998 10/6/2005 6.5 4.75 4.75
102999 11/18/2005 6 5.25 7.25
103000 5/7/2005 6.75 3.25 2.75
103001 1/10/2005 7.25 4.75 6.5
103002 1/14/2005 6.5 4.5 5.75
103003 9/25/2005 8 8.5 6.25
103004 5/6/2005 8 6 10
103005 2/1/2005 5.75 3.5 4
103006 2/7/2005 7.5 4.25 4.5
103007 2/14/2005 6.25 5.5 3.25
103008 8/9/2005 6.5 3.25 2.25
103009 6/7/2005 7.25 7.5 6.5
103010 4/13/2005 7.75 6.5 4.25
103011 3/28/2005 7 6.75 4.5
103012 4/25/2005 7 4 3.5
103013 9/27/2005 4.25 4.75 2.5
103014 11/11/2005 6.75 4.25 2.75
103015 8/31/2005 7.75 7.25 6.25
103016 3/3/2005 7.75 4.25 2.25
103017 4/14/2005 7 3.75 5.25
103018 3/7/2005 7 5.5 7.25
103019 2/13/2005 7.25 5.75 5.75
103020 11/23/2005 6.5 6 3.25
103021 6/13/2005 8.25 5.5 2.25
103022 3/10/2005 6.75 4 6.25
103023 10/18/2005 6.5 4 2.25
103024 11/12/2005 7 6.75 4.25
103025 2/27/2005 6 2.5 4
103026 5/21/2005 5.5 4.75 7.25
103027 7/26/2005 7.5 3.5 4.5
103028 12/16/2005 6.75 3 4
103029 12/2/2005 6 6 3.25
103030 7/7/2005 8.5 2.75 4.75
103031 8/31/2005 7.25 4.25 4
103032 5/7/2005 8 7.5 7.25
103033 12/7/2004 7.5 4.5 5
103034 3/22/2005 8 3.25 2.5
103035 3/27/2005 5.75 7 6
103036 4/29/2005 7.25 5.5 5.5
103037 12/8/2005 6.75 4.25 4
103038 5/7/2005 7.5 7.25 6.25
103039 7/15/2005 6.75 7.75 5.5
103040 8/27/2005 7.5 7.25 7.75
103041 11/30/2005 7.75 8.75 7
103042 8/29/2005 6.75 7.25 8.5
103043 8/19/2005 7 7.25 7.75
103044 12/9/2005 6.25 5.5 7.25
103045 2/1/2005 7.25 6 5.5
103046 10/22/2005 8.25 6.25 5
103047 6/13/2005 7.25 6.75 8.75
103048 9/9/2005 6.75 5 3.75
103049 8/10/2005 7.25 6 7.25
103050 8/7/2003 6.75 3 2.25
103051 4/23/2005 7 7.5 7
103052 7/31/2005 6.25 3.5 1.5
103053 8/16/2005 6.5 3.5 6.75
103054 1/11/2004 6.25 2.5 4
103055 7/9/2005 6.75 6.75 7
103056 4/12/2005 6.75 3.25 0.5
103057 11/23/2005 7.25 3.75 3.25
103058 5/18/2005 8.75 7.75 8.75
103059 11/7/2005 6.5 6.75 7.75
103060 9/20/2005 6.75 5.75 3.25
103061 12/29/2005 6.75 5.75 6
103062 10/3/2005 6.25 6.75 5.25
103063 4/12/2005 6.5 4.75 4
103064 6/25/2005 6.25 7 3.5
103065 4/15/2005 8.5 7 5.75
103066 4/4/2005 8 4 8
103067 6/8/2005 8.25 4.75 3.25
103068 2/15/2005 7.25 3 3.25
103069 2/9/2005 7.75 3.25 4
103070 10/15/2005 7.5 3.5 3
103071 1/17/2005 8 3 5.25
103072 6/12/2005 8.25 5.75 7.75
103073 12/8/2005 7.25 4.75 9.25
103074 11/12/2005 6.25 2.75 3
103075 8/13/2005 7 6.25 7.75
103076 8/25/2005 7.25 3.5 7
103077 9/14/2002 8 5.75 5.5
103078 12/4/2005 6.25 4 5
103079 1/29/2005 8 3.5 6.5
103080 9/5/2005 7 4.5 4.75
103081 8/16/2005 6.25 6.75 3.5
103082 1/2/2005 7.25 5 3.75
103083 4/8/2005 5.75 2.5 2.5
103084 4/13/2005 7.5 3.25 4.5
103085 2/9/2005 5.75 3.25 5.75
103086 8/29/2005 6.5 2.5 1.5
103087 8/13/2005 5 3 3.25
103088 8/7/2005 6.75 6.25 7.25
103089 12/6/2005 6.5 3.75 3.75
103090 6/7/2005 8 7 8.75
103091 12/16/2005 7.25 5 3.25
103092 8/31/2005 4.75 4.5 2
103093 6/28/2005 7.25 6.75 5
103094 2/28/2005 8.25 8.75 7.75
103095 6/28/2005 8.25 8 6.75
103096 2/15/2005 5.5 5.5 5.5
103097 5/20/2005 6.5 5 6.5
103098 8/13/2005 6.5 3.5 2.5
103099 1/24/2005 7 3.5 3
103100 1/7/2005 5.5 4 3.5
103101 5/13/2005 5.5 5.5 5.75
103102 6/30/2005 7.5 7 4.25
103103 6/30/2005 7 6.5 5.75
103104 11/5/2005 7.25 6 6.25
103105 12/11/2005 6.25 4.5 4.75
103106 10/11/2005 7.25 3.5 7.5
103107 3/9/2005 7.25 6.5 5
103108 9/28/2005 7 7 7.25
103109 3/12/2005 7.25 8.5 6
103110 2/23/2004 6 5.75 5
103111 10/1/2005 6 8 6.25
103112 8/19/2005 7 8.5 8
103113 7/9/2005 5.75 5.75 4.25
103114 10/12/2005 4.5 2.25 2.25
103115 10/22/2005 7.5 5.75 2.75
103116 10/16/2004 6.5 2.25 3
103117 12/23/2005 6.75 2.75 3
103118 1/29/2005 7.75 6.75 8
103119 8/17/2005 5.5 4.25 4
103120 4/22/2005 6.25 3.75 3.25
103121 9/29/2005 7 4.5 7
103122 6/18/2005 5.5 3.5 2.25
103123 5/4/2005 8 5.75 4.25
103124 10/15/2005 8 6 8.5
103125 8/9/2005 8 8.5 6.75
103126 11/6/2005 5.75 2 3.25
103127 10/27/2005 8.5 8.75 8.25
103128 5/22/2005 5 4.25 4.25
103129 10/4/2005 4.75 3.25 5
103130 3/19/2005 6.5 6.75 6.25
103131 7/12/2005 7.75 3 3.75
103132 11/28/2005 4.75 6.5 3
103133 7/1/2005 4 4.5 3.5
103134 2/24/2005 7.75 4.75 6.75
103135 6/2/2005 6.5 7.25 2.75
103136 3/22/2005 7 3.75 2.5
103137 8/13/2005 7.5 4.75 5.75
103138 10/13/2005 7.5 4.75 1.75
103139 5/8/2005 7.5 3.75 5.75
103140 7/24/2005 7.5 5.5 3.25
103141 5/7/2005 6.75 3 3
103142 7/13/2005 7.75 8 8.75
103143 4/10/2005 7.5 3.25 4.75
103144 5/9/2005 8 3 2.5
103145 2/5/2005 7 7.75 6
103146 7/5/2005 4.25 2.75 5.5
103147 6/27/2005 7.5 4 5.75
103148 1/14/2005 7.75 7.5 4.75
103149 6/6/2005 7 6.25 7
103150 7/7/2005 6 3.5 3.25
103151 7/27/2005 8 5.5 2.75
103152 11/21/2005 7.5 6.25 4.5
103153 12/31/2005 7.25 5 5.5
103154 9/21/2005 7.5 8.5 5.75
103155 12/11/2005 6.25 2.5 4.25
103156 2/8/2005 7.5 8.75 8
103157 1/28/2005 7.25 5.75 5.75
103158 11/14/2005 5 2.75 5.25
103159 5/11/2005 6 5.25 6.5
103160 4/20/2005 6.25 6.5 6.75
103161 4/14/2005 6.5 4.5 6.25
103162 2/17/2005 5.5 7.5 4.75
103163 3/27/2005 7 4.5 8
103164 2/22/2005 6 7.5 4
103165 2/2/2005 6 4.25 6
103166 2/5/2005 7 4.25 5
103167 7/21/2005 7 3.75 4
103168 12/10/2005 8.25 7.5 8
103169 1/11/2005 5 2.5 2.75
103170 12/27/2005 7.5 7 9
103171 9/6/2005 7 4 6.25
103172 7/4/2005 6.5 4 5.5
103173 1/30/2005 6 3 2.5
103174 8/23/2005 7 7.5 8.25
103175 2/7/2005 7 2.75 4.25
103176 9/5/2005 4.5 2.5 3.25
103177 5/23/2005 6 4.75 2.25
103178 1/15/2005 7.5 6.75 7
103179 3/3/2005 6.5 7.25 6.5
103180 2/28/2005 7 7.75 7.5
103181 4/27/2005 6.75 7.5 7.5
103182 1/11/2005 6 2.25 4.5
103183 1/29/2005 6.75 7 2.75
103184 8/24/2005 7 6.75 7
103185 3/1/2005 7 6 7.75
103186 12/2/2005 7.25 9 8.75
103187 8/16/2005 4.5 2.5 2.5
103188 11/12/2005 7 8 8.5
103189 6/18/2004 6 3 2.5
103190 2/7/2005 6.25 6.25 5.5
103191 12/24/2005 7.5 7 6.25
103192 11/5/2005 7.5 4.5 6.5
103193 1/23/2005 6.5 6 4
103194 6/6/2005 6 5.5 3.75
103195 11/22/2005 7.25 7.75 8
103196 3/21/2005 5.5 3.25 4.75
103197 3/14/2005 3.5 4 2.25
103198 6/14/2005 6.75 9 9.5
103199 12/6/2005 6 8.25 8.25
103200 6/16/2005 6.75 5 7.5
103201 9/15/2005 6 6.5 6.75
103202 8/28/2005 7.75 7 6.25
103203 4/24/2005 6 6.25 8.25
103204 1/6/2005 6.25 2.75 3
103205 11/26/2005 7 3 3.5
103206 1/9/2005 7.25 5 5.25
103207 6/27/2005 5 2.5 1.75
103208 5/13/2005 7 3.25 5.25
103209 2/1/2005 7.5 5.75 5
103210 4/27/2005 6.75 2.75 1.75
103211 12/6/2005 6.75 3 3.5
103212 10/25/2005 7 3.25 2.5
103213 4/26/2005 7 6.75 3.5
103214 2/15/2005 7 2 1.75
103215 8/4/2005 8 8 8.25
103216 1/15/2005 7.5 4.75 5.25
103217 7/3/2005 6.5 4.25 6
103218 9/29/2005 6.5 6 6.5
103219 5/25/2005 7 6 7.5
103220 1/1/2005 6 3 4
103221 9/11/2005 5.25 4.5 3
103222 5/29/2005 4 3.75 2.25
103223 2/9/2005 7 3.5 6.25
103224 11/4/2005 6.5 8.5 8.25
103225 9/19/2005 2.5 4 1.75
103226 7/8/2005 7 5.5 3
103227 12/8/2005 6.5 4 3.75
103228 5/20/2005 7.75 8 7
103229 9/29/2005 6 4.5 4.25
103230 8/24/2005 7 2.75 4.25
103231 4/20/2005 7.25 8.5 9.75
103232 4/14/2005 6.75 6 3.25
103233 10/19/2005 8.5 9 8.25
103234 1/20/2005 8 5 9
103235 12/6/2005 5 5.25 5.25
103236 10/10/2005 6.5 4.75 4.75
103237 3/6/2005 7.5 8.25 8.5
103238 6/6/2005 7.75 9.25 6.5
103239 12/11/2004 5.75 2.25 2.5
103240 5/22/2005 6.5 4.25 5.75
103241 9/24/2005 6 6.25 3.5
103242 5/11/2005 7 6 1.75
103243 7/14/2005 8 6.25 6.5
103244 3/18/2005 7.5 5.25 5.25
103245 8/2/2005 7 5.75 4
103246 3/20/2005 5.5 5.25 5.5
103247 11/3/2005 6.25 6.25 8.25
103248 4/21/2005 7.25 4 7.5
103249 6/6/2005 6.5 5 2.25
103250 12/8/2005 7 6 7
103251 12/3/2005 7.75 8.25 7.75
103252 4/30/2005 7.5 2.5 5
103253 12/28/2005 5.75 4.25 4.25
103254 9/9/2005 5.25 5.25 2.75
103255 11/12/2005 5.75 8 4.5
103256 11/2/2005 6.25 5.25 4.5
103257 6/25/2005 6 3.5 5.75
103258 11/7/2005 5 4.5 8
103259 10/9/2005 7.5 5.5 7.5
103260 10/28/2005 6.25 5.75 7.75
103261 1/31/2005 6.25 5 4
103262 1/30/2005 5.5 3 2.25
103263 9/20/2005 5.75 2 6.25
103264 8/13/2005 6 5.75 2.5
103265 10/3/2005 8.25 6.25 7.75
103266 6/13/2005 4 2.75 3
103267 12/3/2005 6.75 4 7
103268 11/28/2005 6.75 6.5 6.5
103269 10/30/2005 7.5 7.75 7
103270 1/6/2005 8 8 5.5
103271 10/23/2005 5 2.25 1.75
103272 7/4/2005 6 4.25 6
103273 5/5/2005 7.75 5.25 8.75
103274 1/4/2005 6 2 2.5
103275 2/5/2005 4.5 5 3.5
103276 3/4/2005 7.75 8 8.5
103277 5/20/2005 6.25 3.75 5.25
103278 11/5/2005 6.5 4 4.5
103279 8/1/2005 7 9.25 8.5
103280 3/23/2005 7.5 7 7.25
103281 7/18/2005 7 5 6.25
103282 8/13/2005 7.5 3.25 3
103283 1/19/2005 7 2.75 3.5
103284 4/25/2005 7.25 6.75 6.25
103285 12/1/2005 8.25 4.25 4.25
103286 11/30/2005 8 6.75 6.5
103287 12/4/2005 8 2.5 2.5
103288 12/26/2005 7.25 5.5 7.5
103289 9/3/2005 8.5 7.75 7.25
103290 10/14/2005 6 2.25 2
103291 5/27/2005 8 4.25 3.75
103292 7/6/2005 5 2 1.25
103293 12/9/2005 8 8.5 7
103294 9/12/2005 7.25 7.75 6.75
103295 1/30/2005 6 5.5 4.5
103296 8/30/2005 5.5 3.5 1.5
103297 7/19/2005 7.5 8.5 7.5
103298 6/11/2005 6 3 4.75
103299 9/24/2005 5.5 6 5.75
103300 11/4/2005 8.25 8.25 9
103301 12/12/2005 5.5 2.75 2.25
103302 7/28/2004 5.25 2.25 2.75
103303 10/27/2005 7 6 5.75
103304 5/19/2005 5.5 2.75 2.5
103305 7/20/2005 6.25 8.75 8.5
103306 5/29/2005 3.25 4.25 3.25
103307 5/7/2005 7.5 8.25 8.75
103308 10/10/2005 7.5 6.5 6
103309 10/10/2005 7.5 6.75 6
103310 10/9/2005 6.5 8.25 7.25
103311 9/29/2005 7 8 6.75
103312 5/4/2005 7.75 5.75 8.75
103313 11/26/2005 7.75 7.75 7.25
103314 5/18/2005 7 9 7.75
103315 5/3/2005 7.75 6.25 6.75
103316 6/7/2005 6.5 7.5 4.75
103317 8/12/2005 5 5.25 5.75
103318 3/19/2005 6.75 3.25 4
103319 11/14/2005 7 4.75 3.75
103320 7/4/2005 7.25 8.25 6.75
103321 5/15/2005 8 8.25 8.25
103322 8/29/2005 6.5 4.25 6.75
103323 3/5/2005 6.25 3.75 3.5
103324 12/12/2005 4.75 3.75 3.5
103325 10/7/2005 8 2.5 3
103326 10/18/2005 6.75 2 3.5
103327 5/18/2005 7.75 6.25 8.75
103328 3/5/2005 7 3.5 3.25
103329 3/1/2005 8 6.25 4
103330 5/14/2005 7.75 5.75 4
103331 8/6/2005 7 6.75 7
103332 10/12/2005 7.75 5.25 4.5
103333 6/27/2005 8 3.25 3.5
103334 8/29/2005 8 6.5 7.5
103335 9/13/2005 7.25 5.75 8.75
103336 2/18/2005 7.75 7.25 7.25
103337 8/3/2005 6 3 4.25
103338 12/2/2005 7.25 6.25 6.75
103339 7/13/2005 6 2.25 4.5
103340 1/18/2005 3.5 2.75 2.75
103341 8/31/2005 5.5 4.75 4.25
103342 10/9/2005 8 7.25 4
103343 1/5/2005 6.25 5.5 5.5
103344 4/25/2005 6.5 6.25 5.5
103345 1/21/2005 6.5 5.75 2.5
103346 11/28/2005 5.25 2.75 2.75
103347 8/22/2005 5 3 2.25
103348 11/9/2004 5 2.5 3
103349 8/21/2005 7 6.5 4
103350 1/28/2005 6.25 3.5 4.5
103351 11/30/2005 6.5 2 1.75
103352 10/30/2005 7 5 3.5
103353 11/22/2005 8 6.25 4.75
103354 7/27/2005 4.5 2.5 2.25
103355 11/17/2005 7 6.75 7.25
103356 12/3/2005 7 6.5 5.75
103357 11/20/2005 6.5 2.75 3
103358 6/24/2005 5 3.25 3.5
103359 5/25/2005 6.25 2 3.25
103360 10/5/2005 7.25 5.25 7.5
103361 6/4/2005 6.5 3.5 4.25
103362 1/1/2005 7 4.25 7
103363 5/22/2005 6.25 2.25 3
103364 11/17/2005 6.5 7.75 6.75
103365 12/1/2005 5 2 2.75
103366 3/26/2005 6.5 6.5 7.5
103367 2/15/2005 6 8.25 8.5
103368 7/22/2005 7.5 4.25 6
103369 9/4/2005 7.5 8.5 8.25
103370 1/8/2005 8.25 4.25 5.5
103371 1/31/2005 6.5 4.5 3.25
103372 5/24/2005 7 3.5 1.75
103373 2/15/2005 8 6.25 5.5
103374 1/26/2005 7.75 3 3.75
103375 9/14/2005 8.25 4.75 6.25
103376 11/29/2005 7.5 5.25 2
103377 9/29/2005 6.5 3.5 7.5
103378 7/26/2005 9 8 7.75
103379 11/1/2005 8.75 8 6.5
103380 4/16/2005 8.25 7 7.5
103381 7/28/2005 9 8 5
103382 4/3/2005 6.5 6.25 6.25
103383 8/27/2005 8 5.25 5.25
103384 7/2/2005 6.5 4.25 2.5
103385 9/10/2003 4.5 2.75 4
103386 7/21/2005 6.75 6.5 7.5
103387 5/15/2005 8.75 9.25 8.75
103388 10/19/2005 5.75 2.75 3.5
103389 9/14/2005 8 5.25 4
103390 12/20/2005 5 2.5 3.75
103391 1/9/2005 7.75 7.25 7.75
103392 8/8/2005 7 6.5 4.25
103393 4/28/2005 4.5 4 3.25
103394 10/24/2005 6.75 2 1.25
103395 9/21/2005 7 4.5 3.5
103396 10/10/2005 8 4.75 6
103397 5/1/2005 3.5 3.5 4.75
103398 10/5/2005 2.75 2.25 1.75
103399 4/12/2005 8 5.5 5.25
103400 5/28/2005 6 6 7.5
103401 4/26/2005 6.5 6.25 7.75
103402 9/18/2005 V V V
103403 8/31/2005 7.75 8 7.5
103404 11/21/2005 6.25 3.5 3
103405 4/15/2005 7.25 7.5 6
103406 3/18/2005 7.5 4.75 4.75
103407 2/19/2005 7.25 7.75 8
103408 7/25/2005 6.5 5.25 7
103409 1/25/2005 5 4.25 1.25
103410 7/20/2005 7.25 8 5.5
103411 4/4/2005 6.75 7.25 6
103412 5/24/2005 5 5.5 5.25
103413 10/29/2005 7.25 5 4.5
103414 11/17/2005 7.5 7.5 7.25
103415 10/19/2005 6.75 5 3.75
103416 1/24/2005 7.5 7.75 9.5
103417 12/29/2005 4 3 1.75
103418 6/25/2005 6.75 4.75 6.25
103419 7/4/2005 5.5 3 3
103420 9/26/2005 7.25 6.5 6.75
103421 9/24/2005 8 6.75 4.5
103422 5/29/2005 6.75 7 3.5
103423 1/5/2005 6.25 5.75 4.5
103424 9/14/2005 6.25 5.5 8
103425 1/4/2005 7 7.25 8.75
103426 10/2/2005 7 8.5 8
103427 1/16/2005 7.25 6.75 7.5
103428 10/10/2005 6.25 3.25 2
103429 12/19/2004 1.75 4.5 2
103430 10/28/2005 5.25 3.25 3.25
103431 2/2/2005 7 5.5 4
103432 8/30/2005 8 9.25 10
103433 8/27/2005 3.25 2 0.75
103434 1/30/2005 8.25 7.25 7.5
103435 11/3/2005 7.25 5.75 2
103436 12/17/2005 7 4.25 3.25
103437 5/2/2005 6 4.75 6
103438 5/8/2004 6 1.5 2.5
103439 7/16/2005 6.5 4 3.5
103440 9/11/2005 5.5 6 3.25
103441 11/15/2005 6.5 7.75 4.75
103442 9/30/2005 5.5 4.5 7
103443 2/14/2005 8 7.5 9
103444 1/23/2005 7 5.25 3.75
103445 10/16/2005 6.75 7.5 8.75
103446 12/7/2005 7.5 3.5 7.25
103447 7/7/2005 7.5 5.25 6.75
103448 10/2/2005 7 3.75 8.25
103449 8/20/2005 7.75 7 8.25
103450 5/6/2005 6.5 5.75 5.75
103451 10/6/2005 7.25 5.75 4.5
103452 9/16/2005 6.5 5.25 5
103453 1/18/2005 7.75 9.25 7.5
103454 10/16/2005 5 1.5 3.25
103455 10/5/2005 7.25 4 5
103456 8/23/2005 7 3.25 3.5
103457 5/9/2005 6 2.5 1.75
103458 6/3/2005 6.75 3.75 3.25
103459 9/10/2005 8 2.75 5.25
103460 9/17/2005 7.5 4.25 4.25
103461 4/1/2005 7 5.25 3.75
103462 8/27/2005 8 4.25 6.25
103463 3/21/2005 9 7 8.25
103464 7/4/2005 7.75 7.5 7
103465 5/1/2005 8 5.5 7.5
103466 5/31/2005 7.25 2.25 2.75
103467 8/23/2005 7.75 6 6.5
103468 2/15/2005 8 4.25 3.5
103469 6/23/2005 5.5 4 5.25
103470 8/31/2005 3.5 2.5 1.25
103471 6/27/2005 7 3.75 6.25
103472 11/27/2005 8.5 5.25 6.25
103473 4/5/2005 7.75 5 5
103474 7/31/2005 6.5 3.5 4.5
103475 12/13/2005 4 3 0.5
103476 3/30/2005 3.75 1.75 1.5
103477 11/9/2005 6.25 3.5 4.25
103478 7/29/2005 5.5 3.5 2.5
103479 9/4/2005 7 8 5.75
103480 4/16/2005 7.25 6.75 7.25
103481 6/8/2005 7.75 6.25 7.75
103482 7/9/2005 7.75 6.5 7
103483 8/26/2005 6.75 4.75 3.5
103484 12/7/2005 5.25 2.75 5.25
103485 1/11/2005 7 5.5 7
103486 10/15/2005 7.25 2 2.5
103487 2/6/2005 7.5 3.25 4.25
103488 11/13/2005 5.5 6 5.75
103489 11/4/2005 6.5 4.75 3
103490 5/7/2005 8.25 6.5 6
103491 5/11/2005 8 5.25 5
103492 12/5/2005 6.5 5.25 4
103493 12/1/2005 8 4 3.5
103494 3/11/2005 6 2.5 2.25
103495 11/26/2005 7.25 6.75 5.25
103496 7/18/2005 7.25 6.75 7
103497 7/5/2005 7.75 8.5 8
103498 6/7/2005 7.25 4.5 1.5
103499 7/24/2005 8 6 6.25
103500 10/21/2005 6 6.5 6.25
103501 11/29/2005 8.25 4.75 3.25
103502 2/23/2005 6.75 5.25 7.25
103503 2/9/2005 7 4.25 5
103504 9/8/2005 8.25 4.75 4.5
103505 5/23/2005 4.5 3 2.5
103506 12/13/2005 2.5 5.25 2.75
103507 12/26/2005 6.5 5.25 4.25
103508 4/1/2005 6 5.25 3.75
103509 6/30/2005 6.75 6 4
103510 1/21/2005 6.5 3.25 3
103511 12/9/2005 8 7.75 5.75
103512 11/25/2005 6.25 6.25 5
103513 6/18/2005 7.25 2.75 3.5
103514 9/3/2005 5.5 2.25 3
103515 6/2/2005 7 4.25 7
103516 6/11/2005 7.25 3.75 3.75
103517 3/3/2004 7.5 2 2.75
103518 9/23/2005 8.5 9.25 8.75
103519 9/26/2005 6 3 2.25
103520 11/17/2005 6.75 6 6
103521 11/17/2005 8.5 8 8.5
103522 6/1/2005 5.75 4 2.75
103523 6/7/2005 6.75 6.25 8
103524 10/13/2005 8.25 3.75 2.25
103525 6/23/2005 6 2.75 2.25
103526 7/23/2004 4.25 2.75 1.25
103527 7/5/2005 6 3.75 4
103528 10/6/2005 7.75 5.75 4.75
103529 12/5/2005 6 2.75 1.25
103530 4/12/2005 8.25 4 3.5
103531 4/23/2005 8 3.25 3.75
103532 9/7/2005 7 5 7.25
103533 5/13/2005 8 5.75 6
103534 12/30/2005 7 8.75 7.25
103535 1/12/2005 7 5 2.25
103536 7/22/2005 7 3.75 3.25
103537 11/25/2005 6.75 3.25 3.5
103538 7/10/2005 6.75 3 1.5
103539 12/13/2005 8 5.5 6.25
103540 2/11/2005 7 1.75 4.25
103541 10/1/2005 7.5 2.5 4.25
103542 2/13/2005 6.25 7.5 2.75
103543 4/9/2005 7.25 5.5 6.75
103544 4/30/2005 7.75 8.5 8.75
103545 5/11/2005 6.25 3 2.75
103546 5/2/2005 5.5 3.75 2.75
103547 4/15/2005 7.75 8.25 6.25
103548 3/19/2005 8 6.25 9.5
103549 5/10/2005 7 6.5 6.75
103550 6/1/2005 7.5 6.75 8.25
103551 4/10/2005 6.5 5.5 6.25
103552 2/26/2005 4.5 3.5 7.25
103553 11/20/2005 7 6.25 7
103554 1/1/2005 4.5 1.75 4
103555 11/27/2005 5.5 4.25 4.5
103556 2/15/2005 7 2 3.25
103557 12/7/2005 6.25 5 3.25
103558 10/8/2005 8 6.25 6.75
103559 12/26/2005 7.5 6 6.75
103560 5/5/2005 6.5 6.5 4.5
103561 9/20/2005 7.25 7.75 6.25
103562 5/20/2005 6.25 3.25 1.75
103563 12/21/2005 6.5 5.5 8
103564 1/9/2005 6.25 5.5 6
103565 9/27/2005 6.25 4.25 5.25
103566 3/10/2005 5.75 5 7.5
103567 11/13/2005 6 5.75 6
103568 7/24/2005 6.25 4.25 3.25
103569 2/9/2005 5.5 3.25 1.75
103570 10/16/2005 4.5 3.25 0.25
103571 1/5/2005 6.5 7.25 7
103572 11/30/2005 7 7 5.25
103573 4/14/2005 5.75 2 3.5
103574 12/25/2005 6 5.25 4.75
103575 3/3/2005 4.5 2 2.75
103576 12/4/2005 5.75 6.25 6.25
103577 12/8/2005 6 4.75 4.5
103578 10/12/2005 4.75 2.5 3
103579 9/16/2005 6.5 5.25 2.25
103580 4/23/2005 5 6.5 3.5
103581 10/16/2005 6.75 5.5 8
103582 11/6/2005 6.75 6.75 5
103583 3/23/2005 7.5 2.75 4.75
103584 1/1/2005 5 3.5 1
103585 8/19/2005 6 5 5
103586 10/31/2005 3.25 3.25 2
103587 12/30/2005 6 5.25 8.25
103588 10/8/2005 4.75 3.5 1.75
103589 5/28/2005 8.75 6 6
103590 9/13/2005 8 2.25 2.5
103591 2/15/2005 8.5 7.75 8
103592 7/27/2005 6 2.25 3.25
103593 6/26/2005 7.5 5.75 5.25
103594 10/22/2005 8 7.25 7.25
103595 11/29/2005 8.25 6 7.25
103596 8/31/2005 6.5 5.25 4.5
103597 10/26/2005 8 6.5 8.5
103598 1/30/2005 7 3.5 2.75
103599 8/15/2005 7.75 4 3.25
103600 2/16/2005 7 3.75 2.75
103601 10/15/2005 6.75 5.25 7
103602 6/6/2005 8.5 7.25 3.25
103603 11/16/2005 7 5.5 2.25
103604 9/29/2005 9 4.5 3.25
103605 12/13/2005 6.25 3.25 1.75
103606 1/22/2005 6.5 2.25 1.25
103607 5/27/2005 5.5 3.25 0.5
103608 10/13/2005 6.5 4 2.25
103609 4/16/2005 8.5 7 7.75
103610 8/30/2005 7.75 4.5 7.5
103611 7/31/2005 7.75 5.5 7.25
103612 2/7/2005 6.75 6 6.25
103613 1/14/2005 8 3.25 7.25
103614 9/19/2005 6.5 5.75 4.25
103615 5/11/2005 7.75 7.75 6.25
103616 7/24/2004 6.75 5.25 8
103617 1/17/2005 7.25 6.25 8.75
103618 2/5/2005 6.25 4.75 7
103619 11/23/2005 7 5.5 5
103620 11/26/2005 7 3.75 4.75
103621 9/7/2005 7.5 4 4.25
103622 2/7/2005 6 4.5 3
103623 8/24/2005 8 5.25 6.5
103624 10/26/2005 8.75 5.25 6
103625 11/16/2005 7.5 5 5.75
103626 1/26/2005 6.5 6 4.25
103627 1/14/2005 7.25 5 3.5
103628 9/1/2005 7.5 5 3
103629 10/24/2005 8 7 5.75
103630 5/10/2005 7.75 4.25 3.75
103631 7/5/2005 8.25 7.75 7.25
103632 12/16/2005 V V V
103633 11/7/2005 6.5 3.5 2.5
103634 1/15/2005 6.75 8.75 6.5
103635 10/26/2005 6.5 4.75 3
103636 4/13/2005 6.5 6 2.75
103637 6/11/2005 7.5 5.25 7.5
103638 9/5/2005 7.25 3 3
103639 11/8/2005 7.5 3.25 5.75
103640 8/20/2005 7.25 6 4.75
103641 1/28/2005 7.5 6.5 5.5
103642 2/23/2005 6 4.5 4.25
103643 7/21/2005 5.5 2.5 2
103644 6/13/2005 7.5 5.25 3.25
103645 7/10/2005 7 3.75 3
103646 3/4/2005 8 7 6.5
103647 5/2/2005 7.75 4 4.5
103648 11/5/2005 5 2.5 2.5
103649 1/12/2005 5.75 4.75 2.5
103650 9/10/2005 5.5 3.25 1.75
103651 2/16/2005 4.75 2.75 2.25
103652 3/28/2005 4.5 2.25 2
103653 11/19/2005 7.75 7.75 8.25
103654 6/8/2005 8.25 7.5 7.5
103655 1/1/2005 7.75 5.5 3
103656 8/23/2005 7.25 1.75 2.5
103657 6/9/2005 7.25 2.25 5.25
103658 6/2/2005 7.5 4.75 3.75
103659 1/29/2005 7.25 2 3.5
103660 6/1/2005 8.25 7.5 7
103661 11/17/2005 6.75 2.75 3.5
103662 8/23/2005 6.75 6.5 7.75
103663 5/23/2005 7.5 2.75 7.5
103664 9/4/2005 6.75 3 3.75
103665 8/30/2005 6.75 3.75 1.5
103666 2/12/2005 6 1.75 3
103667 10/24/2005 6.5 7.75 7.5
103668 3/31/2005 7 4 3
103669 6/3/2005 8 2.5 2.25
103670 2/19/2005 8.25 6 3.75
103671 11/10/2005 6.75 4.25 2.25
103672 6/27/2005 5 1.75 3.75
103673 12/2/2005 7.5 5.75 3
103674 8/12/2005 7.75 4.5 2
103675 1/26/2005 8 4.75 6.25
103676 4/10/2005 8.5 7 6
103677 7/18/2005 8.25 5.5 3.5
103678 5/2/2005 8 3.25 4
103679 5/9/2005 5.75 3 1.5
103680 11/15/2005 8 4.75 2.25
103681 8/25/2005 8.75 9.25 8.5
103682 7/17/2005 8 7.5 7
103683 11/11/2005 6.5 4.5 4
103684 9/12/2005 7 7 7.75
103685 5/18/2005 6.5 4 3.25
103686 5/22/2005 7.25 6 5.25
103687 11/24/2004 7.25 3.25 1.25
103688 11/21/2005 5.25 2.25 5.25
103689 6/23/2005 7.25 2.75 4.25
103690 8/28/2005 7.5 4 5.75
103691 9/2/2005 6.25 5.5 7.5
103692 11/27/2005 6.25 5 7.25
103693 2/14/2005 6.5 4.5 2.5
103694 5/18/2005 8.5 6.5 5.75
103695 6/8/2005 8 7 7.5
103696 3/17/2005 7 6.25 6.5
103697 4/16/2005 6.25 3.5 3.25
103698 7/26/2005 7.25 8.75 6.5
103699 11/7/2005 6.75 4.25 3.25
103700 10/1/2005 8 5 4.25
103701 7/31/2005 8 7.75 6
103702 1/13/2005 8.5 7 7.75
103703 8/21/2005 6 4.25 3.75
103704 10/4/2005 7.5 4.5 5.5
103705 12/8/2005 8 5.75 6.5
103706 3/31/2005 8.25 5.25 5.75
103707 3/28/2005 7.5 2.5 3
103708 6/20/2005 8 6 3
103709 2/21/2005 7 5.75 3.25
103710 6/29/2005 5.75 2 6.5
103711 12/18/2005 7.25 6.5 6.75
103712 6/25/2005 7.5 3.25 4
103713 3/17/2005 8.25 9 5.25
103714 1/13/2005 8 8.25 7.25
103715 10/20/2005 6.5 4.25 2.75
103716 9/17/2005 6 6.75 6
103717 6/20/2005 6.75 4 2
103718 3/10/2005 7 5.75 7.5
103719 5/9/2005 7.5 5.75 6.5
103720 3/8/2005 7.5 6.5 5
103721 5/27/2005 7.5 8 8.5
103722 1/23/2005 7 4.75 2.5
103723 10/24/2005 8 6.25 8.25
103724 6/8/2005 7.5 6.25 5.75
103725 6/22/2005 4 2 2.25
103726 5/9/2005 7.25 6.75 6.25
103727 12/2/2005 6.5 5 3
103728 2/9/2005 5.75 8.5 5
103729 2/17/2005 6 2.75 4.75
103730 11/23/2005 6.25 1.75 1.5
103731 5/29/2005 6 5 3.25
103732 9/9/2005 6.75 2.25 1.25
103733 9/8/2005 6.5 3.75 3
103734 4/21/2005 7.75 6.75 7.75
103735 11/29/2005 7 6.25 8.5
103736 5/9/2005 8 5.75 7
103737 11/22/2005 8 3.75 8.25
103738 12/21/2005 6.75 4 5.5
103739 8/27/2005 7 7 7
103740 1/2/2005 6.25 2 2
103741 2/2/2005 5.5 3.5 1.5
103742 4/20/2005 8.5 8 6
103743 5/6/2005 7.25 4.75 2.25
103744 7/12/2005 7.25 4.75 1.5
103745 4/9/2005 7.25 7.5 5.25
103746 7/20/2005 8.25 5.25 4.75
103747 1/7/2004 6 1.25 2.75
103748 3/25/2005 7 4.75 4
103749 11/6/2005 8 7.5 7.75
103750 4/20/2005 8.25 8.25 3
103751 3/19/2005 6.75 3 1.5
103752 11/4/2005 7.5 4.75 6
103753 3/19/2005 3.5 3.5 3.75
103754 7/2/2005 7.75 4.5 2.5
103755 12/12/2005 6.25 5.5 3.25
103756 10/16/2005 6.75 8.5 6.25
103757 12/10/2005 6.25 6 6.5
103758 12/12/2005 7 6.75 4.5
103759 9/19/2005 5.75 4.5 4.25
103760 4/26/2005 7.25 4.75 8.75
103761 2/14/2005 5 6 2.5
103762 1/7/2005 6.75 5 3.5
103763 4/21/2005 5.75 7.25 3
103764 9/8/2005 5.75 3.5 1.5
103765 4/14/2005 7 7 5
103766 11/7/2005 6 4.75 5.75
103767 1/13/2005 5 2.5 2.75
103768 6/14/2005 6.5 4.25 2
103769 4/25/2005 6.25 3.25 3.5
103770 8/12/2005 6.75 5 3.5
103771 4/28/2005 7.75 5 8
103772 2/18/2005 6 3.5 2.25
103773 10/13/2004 6 3.25 2
103774 1/31/2005 5.5 3.75 1.5
103775 11/28/2005 8 5 4.75
103776 12/15/2005 7.5 4.75 2
103777 10/2/2005 8.25 7.75 8
103778 9/8/2005 5.75 3.75 4
103779 6/24/2005 6 4.75 3.75
103780 9/9/2005 7 8.25 6.75
103781 10/2/2005 7.5 8.5 9.5
103782 11/26/2005 6.5 3.75 6.5
103783 12/14/2005 5.75 5.25 4.75
103784 5/8/2005 6.5 3.5 4.5
103785 7/8/2005 6.25 4.25 2.25
103786 11/26/2005 8 8.5 8.25
103787 12/22/2005 5.75 3.25 3.75
103788 10/16/2005 6.5 4.75 6.75
103789 3/23/2005 6.25 4.25 3.25
103790 10/1/2005 7.25 4.25 4.5
103791 6/22/2005 6 3.25 1.75
103792 9/23/2005 6.75 5.75 7.25
103793 8/23/2005 6.25 2.25 3.5
103794 5/9/2005 8 4.25 8.25
103795 10/19/2005 5.25 1.75 1.75
103796 5/13/2005 7.25 6.5 5.25
103797 8/21/2005 6.5 3.75 4
103798 10/10/2005 7 8 6.25
103799 3/10/2005 7 5.75 7.75
103800 8/31/2005 5.75 3.25 1.5
103801 7/26/2005 6.5 4 4.75
103802 1/3/2005 7.25 7.5 7.75
103803 7/9/2005 6.25 3.5 5.75
103804 1/19/2004 7.5 7.5 5.5
103805 2/25/2005 7.5 7 8.25
103806 10/4/2005 7.5 7.5 5
103807 12/13/2005 6.75 2 2.75
103808 10/25/2005 6.5 4.25 2.75
103809 8/12/2005 6.75 6 7.75
103810 3/27/2005 4 1.75 2.5
103811 12/17/2005 6.25 3.75 5
103812 5/19/2005 7 7.75 6.5
103813 1/15/2005 7.5 5.25 3.75
103814 2/24/2005 7 6 6
103815 3/24/2005 5.5 3.5 2.25
103816 8/21/2005 6 6.5 6.25
103817 10/20/2005 6.5 5.5 4.25
103818 3/20/2005 7 7 6.75
103819 9/19/2005 8.25 3.75 3
103820 10/22/2005 5.25 2 1.75
103821 9/8/2005 6.75 8.5 4.75
103822 11/25/2005 5.5 6.5 8
103823 7/19/2005 7 4.25 5
103824 3/6/2005 7.5 3.75 6.25
103825 11/14/2005 5 4.75 4
103826 6/12/2005 6.5 4 3.5
103827 11/7/2005 8 6 6.75
103828 1/18/2005 5 3.25 2
103829 8/22/2005 6.75 5.75 6.75
103830 2/8/2005 7 2.75 3
103831 9/22/2004 5.5 4 4
103832 8/2/2005 6.75 3.75 4.5
103833 9/14/2005 7.5 5 4.75
103834 7/22/2005 5.75 1.75 2.5
103835 10/31/2005 6.25 4 3.25
103836 11/24/2005 6.75 4.5 4.75
103837 3/16/2005 7.25 4.75 2.75
103838 11/11/2005 7.25 4.5 6.25
103839 11/24/2005 6.25 3 3.75
103840 7/26/2005 8 5.25 3.25
103841 10/26/2005 7 7.25 5.25
103842 4/4/2005 8.25 5.75 5.25
103843 12/22/2005 7.75 5.5 4.5
103844 2/22/2005 8.25 7.5 8.75
103845 2/22/2005 8 7.5 8.5
103846 8/8/2005 6 3.25 2.25
103847 2/17/2005 7.5 7.5 6.75
103848 11/13/2005 5.75 3.5 2
103849 7/27/2005 7 6.75 6.25
103850 5/10/2005 6.5 3.5 4.5
103851 3/26/2005 7 8.75 6.75
103852 3/25/2005 6.25 2.25 2.5
103853 12/3/2005 7 4.75 1.75
103854 1/27/2005 7.25 5.25 5
103855 3/25/2005 7.75 3 3
103856 2/22/2005 8 5.25 4.75
103857 4/8/2004 7.25 3.25 2.25
103858 7/27/2005 8 4.75 7
103859 2/22/2005 7.5 3.5 6.75
103860 8/14/2005 8.25 7 7.25
103861 12/13/2004 7.25 2.5 1
103862 9/4/2004 8 1.75 4
103863 3/5/2005 6.25 2.5 1.75
103864 6/19/2005 7.25 7.5 5
103865 12/18/2005 7 6 5.75
103866 4/26/2005 8 6.5 7.25
103867 8/24/2005 6.75 7.5 6
103868 11/12/2005 7.5 6.25 6.25
103869 3/29/2005 7 7.25 5
103870 8/21/2005 5 4.75 3.75
103871 10/12/2005 6.75 4.25 2.25
103872 10/13/2005 4.5 2.75 1.75
103873 8/15/2005 7.25 5.5 3.5
103874 5/12/2005 7 3.25 3.25
103875 9/1/2005 7.75 7.75 7.75
103876 6/21/2005 7 4 0.75
103877 4/11/2005 5.25 2.5 2.25
103878 1/15/2005 6.5 2.75 3.5
103879 4/8/2005 5.25 3.5 1.5
103880 12/29/2005 6.75 4.5 4.5
103881 1/12/2005 8 8 4.5
103882 11/25/2005 7 6.5 5.5
103883 4/22/2005 5.75 2 2
103884 5/17/2005 7 8.25 8.75
103885 12/21/2005 7 5 4
103886 2/4/2005 6 3 3.25
103887 10/17/2005 7.5 3.25 4
103888 10/4/2005 8 7.75 8.75
103889 3/4/2005 6 4.75 4.75
103890 5/16/2005 7.5 6.75 7.75
103891 6/10/2005 6.5 7.25 2.5
103892 1/11/2005 7.5 6.25 8
103893 3/16/2004 6.5 3.25 2
103894 7/9/2005 6 2.5 2
103895 10/18/2004 6.5 3.25 4
103896 4/3/2005 3.75 2.25 2.75
103897 12/2/2005 7 7.25 5.5
103898 9/26/2005 5.75 4.25 6.5
103899 12/17/2005 7 6 6.75
103900 5/5/2005 7 5.25 3.5
103901 9/28/2005 7.5 4.25 5
103902 7/4/2005 6.75 7.25 2.75
103903 8/15/2005 7 5.5 5.25
103904 1/4/2005 7.5 3.25 2.25
103905 8/3/2005 6 3.5 2.75
103906 4/30/2005 5.5 3 2.5
103907 2/12/2005 8.25 6.75 4
103908 11/18/2004 7.75 3 2.75
103909 3/23/2005 6.5 3.25 2.25
103910 9/1/2005 8 7.25 6.25
103911 11/6/2005 6.5 2 4.75
103912 7/15/2005 3.25 4 5.5
103913 12/11/2005 7 3.5 3
103914 1/23/2005 6.5 4 2.25
103915 5/18/2005 5.5 2.75 2
103916 6/11/2005 6.5 2 5
103917 5/21/2005 4.25 3.25 1.75
103918 8/27/2005 7 4.5 2.25
103919 2/17/2005 7.5 6 8
103920 12/13/2005 6 2.25 3.5
103921 10/11/2005 7 3.5 3
103922 6/22/2005 6.25 3 3.75
103923 2/25/2005 8 3.5 4.5
103924 10/23/2005 5.25 4.5 2.25
103925 1/26/2005 3.75 3.5 3
103926 1/1/2005 3 2.5 7.25
103927 6/29/2005 6 3.5 4.25
103928 8/23/2005 6.5 3.75 3
103929 8/19/2005 7.5 5 5.5
103930 8/14/2005 6.5 6.5 4
103931 5/17/2005 4.25 2 1.75
103932 7/4/2005 5.25 4.75 5.75
103933 12/8/2005 6 4.5 3
103934 2/22/2005 6.5 6.5 8.25
103935 11/16/2005 4.5 7.75 5.25
103936 1/7/2005 6.25 3 4
103937 6/29/2005 5.75 7.5 2.5
103938 1/13/2005 8 8 7.75
103939 6/15/2005 5.75 5.5 3.5
103940 10/10/2005 4.5 7.25 1.75
103941 9/10/2005 8 6.25 4.75
103942 12/14/2005 7 4.25 2.5
103943 1/1/2005 5.25 3 2.5
103944 12/27/2005 7.75 7 5.75
103945 6/14/2005 7.5 3.5 4
103946 6/3/2005 8.25 8.25 8.75
103947 10/3/2005 5.25 4.75 4.5
103948 3/17/2005 7.25 3.75 2.5
103949 6/4/2005 8.75 7.25 8.25
103950 6/27/2005 7.25 5.25 3.5
103951 10/23/2005 6.5 5 6.25
103952 10/25/2005 7 9.25 5
103953 1/26/2005 7.5 7.75 7.75
103954 1/26/2005 4.75 4.5 2.75
103955 10/5/2005 5.5 7 6.5
103956 12/5/2005 6.5 6 5
103957 1/30/2005 7.75 9.75 9
103958 9/22/2005 4.5 4.5 5.75
103959 6/15/2005 7.75 8.25 6.5
103960 8/31/2005 5.25 6 3.5
103961 1/10/2005 7.75 7.25 8
103962 2/5/2005 6 6.25 5
103963 8/26/2005 6.75 8 4.75
103964 8/4/2005 6.25 3.75 3.5
103965 6/18/2005 6.75 7 7
103966 1/7/2005 8.25 7.25 7.75
103967 3/7/2005 7 5.75 6.5
103968 12/27/2005 6.5 6.25 2.75
103969 1/4/2005 7.5 3.5 5
103970 3/22/2005 V V V
103971 1/20/2005 6.25 3.5 2.25
103972 7/30/2005 7.25 5.5 3.75
103973 9/13/2005 5.75 6.25 0.75
103974 11/3/2005 6 6.25 8
103975 6/28/2005 9 7 7.5
103976 11/26/2005 7 4.75 2.25
103977 6/17/2005 6 8 6
103978 3/1/2005 8.25 7.25 7.25
103979 4/28/2005 6 4 6.5
103980 10/15/2005 6.75 7.5 6.75
103981 2/2/2005 7 2.25 1
103982 3/23/2005 6.75 3.75 5.75
103983 3/24/2005 6 7.25 5.75
103984 11/23/2005 9 9.25 8.5
103985 3/3/2005 7.25 6.25 5
103986 3/6/2005 6 8.25 6.25
103987 12/4/2005 8 7.75 7
103988 8/25/2005 V V V
103989 5/10/2005 7 7.75 5.75
103990 8/2/2005 8.5 6.25 3.75
103991 11/20/2005 5.5 4 3.25
103992 7/12/2005 8 4 3.5
103993 6/15/2005 8.5 9 4.75
103994 5/21/2005 6.25 3.5 2.25
103995 3/26/2005 8 5.5 8
103996 11/22/2005 8 7.5 3
103997 12/11/2005 6.75 9.5 9
103998 6/12/2005 8 3.25 2.75
103999 4/15/2005 7.5 5.25 6.5
104000 2/21/2005 7.5 8.75 8
104001 8/23/2005 7.75 3 3.5
104002 4/9/2005 6.75 6.25 2.5
104003 8/26/2005 7.25 8.25 7.75
104004 4/7/2005 7.75 6 4.25
104005 5/13/2005 7.25 4 4.25
104006 8/1/2005 7.5 4.75 3.75
104007 8/10/2005 7 7 7.25
104008 6/6/2005 6.75 4.25 5.25
104009 6/13/2005 8.25 9.5 8.75
104010 12/26/2005 6.25 5.5 8.25
104011 8/12/2005 8.25 8.75 6.25
104012 10/2/2005 7.25 5.75 7.25
104013 5/18/2005 5.75 5 2.25
104014 5/15/2005 8 8.25 7
104015 1/13/2005 7.5 7.25 4.25
104016 10/26/2005 7.25 7.75 4.5
104017 4/22/2004 7 9 4.5
104018 12/24/2005 7.25 3.75 2.75
104019 12/17/2005 6.5 6 3.75
104020 8/29/2005 6.25 9.5 8.75
104021 1/15/2005 8.25 9 8
104022 10/17/2005 8.25 3.5 3.75
104023 2/20/2005 6.5 6.25 6
104024 6/17/2005 7.5 9.25 7.5
104025 12/15/2005 8 6.25 5.5
104026 6/1/2005 7 3.75 8.75
104027 5/22/2005 7.5 3.25 5.75
104028 3/19/2005 7.25 9.25 6.5
104029 4/26/2005 7.5 6.25 5.5
104030 7/20/2005 8 5 6.75
104031 4/26/2005 7.5 8.5 8.25
104032 12/13/2005 5 4.5 3.25
104033 7/1/2005 7 6.5 3
104034 2/25/2005 7.5 8.25 7.5
104035 3/11/2005 7 5.75 6.5
104036 6/18/2005 6.75 8.75 5.5
104037 9/13/2005 7 7.75 6.5
104038 10/27/2005 7.5 7.25 6.75
104039 10/17/2005 6.5 5 5
104040 1/4/2005 7 4.5 6
104041 8/17/2005 7 6.75 6
104042 7/13/2005 7 8.5 6.25
104043 10/16/2005 7.5 7.75 7.5
104044 9/2/2005 7.5 7 7
104045 3/15/2005 7.25 7.25 6.25
104046 10/25/2005 7 6 3.75
104047 11/5/2005 7 7.75 7
104048 10/19/2005 4.5 4.5 3
104049 10/6/2005 8.5 8.75 7.75
104050 9/5/2005 7.5 6 6.75
104051 3/5/2005 7 6.25 5
104052 6/16/2005 7 7.5 4
104053 11/1/2005 5.5 7.25 6.25
104054 4/28/2005 5.75 3.25 3.5
104055 7/19/2005 8.25 8.25 8.25
104056 1/3/2005 7 6.25 5
104057 1/4/2005 6 7.75 7.25
104058 12/13/2005 6 6.75 2
104059 8/3/2005 6.5 7.25 4.25
104060 4/17/2005 7.75 4.75 4.75
104061 7/17/2005 7.75 8.75 6
104062 6/14/2005 V V V
104063 3/30/2005 6.75 7.25 4
104064 2/1/2005 7.25 7.5 8.5
104065 6/8/2005 6.75 7.25 7.75
104066 6/7/2005 5.75 7.25 7
104067 10/7/2005 5.75 3.25 4.5
104068 2/6/2005 5.75 3.25 3.75
104069 3/16/2004 6 4.5 6.75
104070 1/27/2005 5.75 8.75 7.75
104071 4/17/2005 6.75 6.5 5
104072 5/30/2005 5.75 5.5 3.25
104073 6/3/2005 7 5.5 4.75
104074 6/20/2005 7.25 5.75 2.5
104075 2/10/2005 6.25 5.75 4.75
104076 2/17/2005 7.75 7.25 7.5
104077 1/13/2005 6.5 4.75 2.75
104078 1/28/2005 4.75 4.75 3.25
104079 5/26/2005 6.75 4 4.75
104080 1/13/2005 5.25 5.75 2.5
104081 10/10/2005 8.25 10 7.25
104082 1/2/2005 4.5 3.25 2.5
104083 2/22/2005 6.5 5.5 5.75
104084 12/16/2005 7.25 6.25 6.75
104085 11/22/2005 7 3.25 4.75
104086 12/15/2005 6.75 5.75 6.75
104087 9/20/2005 7.75 7.75 7.5
104088 2/23/2005 7.5 6.5 3.75
104089 4/5/2005 7.5 8.25 8
104090 8/31/2005 6.75 5.75 6.25
104091 8/5/2005 7 7.5 3.5
104092 7/29/2005 8 4 5.25
104093 5/2/2005 6.25 5.5 8.5
104094 5/20/2005 8 7.5 6.5
104095 8/26/2005 5.5 7 6.5
104096 6/21/2005 7.25 6.5 8.25
104097 2/28/2005 8 5.75 8.25
104098 6/25/2005 6.75 6.75 5.25
104099 6/4/2005 6.5 3.25 1.25
104100 12/24/2005 6.25 3.5 2.75
104101 2/13/2005 7.25 3 3.5
104102 3/27/2005 7 9.25 7.75
104103 7/28/2005 7.25 7.25 5.25
104104 7/18/2005 5.75 9 8
104105 4/18/2005 7 8.25 6.75
104106 4/25/2005 8.25 6.75 7
104107 4/25/2005 6.75 4.5 6
104108 6/9/2005 5.75 1.75 3.25
104109 6/7/2005 7.25 8 8.25
104110 7/20/2005 6.75 4.25 3
104111 4/26/2005 6.75 8.75 6.5
104112 1/6/2005 5.5 8 6.25
104113 5/26/2005 7.75 5.5 6.5
104114 5/12/2005 7.75 8.25 8.75
104115 1/3/2005 6.75 5.25 3.75
104116 1/7/2005 7.75 7.5 6
104117 4/7/2005 7 5.75 3.25
104118 12/1/2005 6.5 6 4.75
104119 2/3/2005 5.75 5.75 6
104120 3/27/2005 7.25 9 8.25
104121 1/3/2005 6.75 6 4
104122 11/22/2005 8.75 9 8
104123 6/16/2005 6.5 8.25 3.75
104124 3/30/2005 7.5 7.5 7.5
104125 5/5/2005 7.25 5.25 7.25
104126 10/8/2005 6 9.25 6.75
104127 3/3/2005 6.25 6.25 5.25
104128 1/12/2005 6 6.75 3.5
104129 5/3/2005 6.25 8.75 6.75
104130 5/13/2005 7.5 7.5 7.75
104131 5/24/2005 7.5 7.5 8
104132 9/23/2005 7.25 5.25 5.25
104133 5/9/2005 7 7.25 4
104134 4/25/2005 7.25 7.5 7.75
104135 7/19/2005 7.25 5.75 8.25
104136 8/7/2005 6.75 4 4
104137 12/9/2005 6.25 7 5.5
104138 6/17/2005 6 5 7.25
104139 4/24/2005 7.25 6.25 6
104140 2/19/2005 7 1.75 2.75
104141 10/13/2005 6.25 5 4
104142 10/15/2005 7.25 3 6.25
104143 10/22/2005 V V V
104144 7/13/2005 6.25 4.5 5.75
104145 1/21/2005 6 3.5 5.75
104146 6/4/2005 6.75 7.5 6.25
104147 10/8/2005 6 2.75 6.25
104148 3/1/2005 7 7.5 8.75
104149 10/23/2005 5.75 6.5 3.5
104150 4/27/2005 7.25 5.75 8.75
104151 1/17/2005 7.5 6.5 2.25
104152 4/24/2005 5.75 2.75 1.75
104153 2/24/2005 7.75 6.5 5
104154 10/23/2005 7.5 6.75 5.75
104155 10/28/2005 8 8.5 8.75
104156 8/21/2005 6.5 5.75 3.25
104157 11/20/2005 6 5.25 3.5
104158 5/23/2005 7 7.5 6.25
104159 8/28/2005 8.5 7.75 4.5
104160 12/11/2005 5.75 4 4.25
104161 3/21/2005 8.25 9 8.75
104162 5/12/2005 6 7.25 6
104163 4/21/2005 6.25 8.75 7.25
104164 7/30/2005 6.5 7.75 5.75
104165 7/14/2005 4.5 4 3.25
104166 9/28/2005 6 5 6
104167 11/30/2005 6.5 5.75 6.75
104168 7/15/2005 V V V
104169 12/20/2004 5 2.25 4.25
104170 4/29/2005 7.5 3 4.5
104171 8/29/2005 8 4.5 6.75
104172 12/20/2005 8.25 6.5 4
104173 1/26/2005 8.5 6.25 8.25
104174 2/22/2005 8.25 5.5 6.25
104175 6/21/2005 4.75 2.5 2.5
104176 6/12/2005 4 5.25 3
104177 8/2/2005 6.5 8 7.75
104178 11/5/2005 6.5 8.5 8.5
104179 2/12/2005 7.5 4.25 7.25
104180 3/25/2005 8.25 3.25 5.75
104181 9/19/2005 7.5 6.75 7
104182 2/14/2005 7.5 7.5 6.5
104183 5/26/2005 8 8.75 8
104184 5/25/2005 8 6.25 3.25
104185 12/16/2005 7.5 6 5.5
104186 2/26/2005 7 7.25 5.25
104187 10/2/2005 V V V
104188 4/17/2005 7.25 5.5 8.25
104189 9/3/2005 6.5 3 7.5
104190 4/25/2005 6.5 3.25 2.25
104191 7/8/2005 7 6.5 7.25
104192 3/13/2005 5.5 4 6.25
104193 8/1/2005 6.75 5.25 6.75
104194 9/12/2005 7.25 6.25 7
104195 11/27/2005 7.25 4.75 3
104196 5/5/2005 7 3.75 1.75
104197 6/13/2005 6.25 3 3
104198 1/28/2005 6.5 3.75 3.75
104199 9/26/2005 8 6.75 5.75
104200 2/16/2005 7.5 4.25 3.75
104201 5/20/2005 7.25 9.25 8
104202 10/15/2004 5.75 2.25 3.75
104203 12/28/2005 6 7.75 6.75
104204 2/27/2005 6.25 5.5 3.75
104205 12/9/2005 6.25 4.5 6.5
104206 7/25/2004 6.25 4.25 2.75
104207 11/13/2005 7.5 3.25 5.5
104208 9/20/2005 6.75 6.25 4.75
104209 1/31/2005 6.5 5.75 8
104210 9/1/2003 7 3.75 3
104211 10/1/2005 6.75 5 5.25
104212 6/22/2005 7 7 7.25
104213 11/19/2005 7.25 7.25 6.25
104214 12/11/2005 6 7.5 5.25
104215 10/17/2005 7 3.5 5.25
104216 6/8/2005 7.5 6.75 6.5
104217 2/19/2005 6.75 5 4.25
104218 10/18/2005 6.25 3.5 2.75
104219 10/21/2005 7.5 4.5 6.75
104220 1/5/2005 7 4.25 2.25
104221 11/18/2005 8 7.5 7.75
104222 7/8/2005 8 7.5 6
104223 9/24/2005 7.5 5.75 6.25
104224 12/25/2005 8.25 8 7.25
104225 7/28/2005 7.25 9.25 8.25
104226 1/4/2005 7.75 7.25 6.75
104227 8/1/2005 6 6.75 7
104228 7/20/2005 8 9 8.75
104229 3/27/2005 7.5 2.75 5.25
104230 10/10/2005 8.25 7 6.75
104231 10/6/2005 5.75 8.75 6.5
104232 10/12/2005 8 7 8.25
104233 10/6/2005 5.25 8 5
104234 9/9/2005 7.75 5.75 6.75
104235 2/28/2005 6.5 8.25 4.75
104236 11/3/2005 7.25 9 7
104237 3/30/2005 6.25 3.5 5.5
104238 9/18/2005 V V V
104239 4/19/2005 7.5 8.75 7.25
104240 1/2/2005 7.5 8 7.5
104241 11/16/2005 5.75 3.5 3.75
104242 9/13/2005 6.5 4.25 3.5
104243 12/12/2005 8 8.75 7.5
104244 5/5/2005 7.5 7 4.5
104245 3/24/2005 6.25 5.25 2.75
104246 9/10/2005 5.75 2.75 1.25
104247 11/21/2005 6.5 8.25 6
104248 4/20/2005 6.25 5.75 5
104249 5/7/2005 7.5 5.25 6.25
104250 10/27/2005 6.25 5 4.75
104251 10/20/2005 6.75 5.25 6.5
104252 4/20/2005 6.25 6 6.5
104253 3/9/2005 7.5 6.5 6
104254 2/28/2005 4 3.25 3
104255 7/13/2005 4.75 6.25 7.5
104256 8/12/2005 7.25 5.5 3
104257 1/16/2004 6 5.25 1.75
104258 11/4/2005 5.25 6 5.5
104259 10/9/2005 7.5 9.25 8
104260 1/2/2005 6 4.75 3.75
104261 3/5/2005 7.5 9.75 8.75
104262 3/13/2005 5 3.25 3.5
104263 10/10/2005 6.75 7.5 7
104264 8/4/2005 5.75 6 6
104265 4/24/2005 5.5 4.5 8
104266 3/3/2005 7.25 9 5
104267 11/28/2005 4.5 3 4.5
104268 6/21/2005 6.25 5.25 5.25
104269 11/27/2005 7 4 6.75
104270 1/14/2005 7.5 6.75 7.5
104271 11/17/2005 6.5 6.25 5.75
104272 7/12/2005 6.25 8 8.75
104273 9/23/2005 7 8.25 8.5
104274 3/11/2005 6 5 5.75
104275 7/7/2005 7 6.5 6
104276 1/21/2005 6.25 4.75 6.25
104277 7/15/2005 8 9 7.5
104278 8/2/2005 5.5 6.5 5.5
104279 1/8/2005 7.5 6 7
104280 7/25/2005 5.25 4.75 6.25
104281 1/13/2005 5.75 6.25 4.5
104282 1/17/2005 6.75 10 4.25
104283 10/26/2005 6.75 5.5 5.75
104284 6/26/2005 7.25 5 6
104285 7/11/2005 7.25 5.75 6.25
104286 4/20/2005 7.5 8 3.75
104287 9/28/2005 6 6.75 4.75
104288 5/1/2005 7.25 3.5 3.75
104289 7/16/2005 V V V
104290 8/27/2005 7 7.5 8.25
104291 3/5/2005 8 7 6.75
104292 2/4/2005 6.75 6.75 6.25
104293 11/8/2005 7 6 5
104294 1/13/2005 7.5 9.75 7
104295 2/28/2005 5.75 7.75 2.25
104296 11/10/2005 5.75 4 2.25
104297 11/25/2005 7.5 7 5
104298 1/29/2005 6.75 8 5.25
104299 2/28/2005 7.75 5 2.75
104300 1/1/2005 6 5.25 3.5
104301 11/1/2005 6.25 3.5 3
104302 4/6/2005 7.75 7 7.5
104303 5/17/2005 7 9 8.75
104304 1/19/2005 6 3.75 3.25
104305 9/20/2005 7.5 5.5 5.25
104306 1/5/2005 7.25 8 7.25
104307 9/1/2005 6 7.75 6.75
104308 8/30/2005 4.5 2.75 2
104309 2/15/2005 6.5 5.25 5.5
104310 12/4/2005 7.25 6.25 4.25
104311 10/15/2005 6.25 8 5.75
104312 5/20/2005 7.5 7.5 5.75
104313 10/8/2005 7.75 6.75 3.25
104314 5/18/2005 8 8.5 6.5
104315 9/7/2005 8 8.5 7.25
104316 2/7/2005 7 7.75 7.25
104317 3/13/2005 8.25 7.5 8.25
104318 9/12/2005 7.5 3.75 3.5
104319 8/23/2004 6 4.25 3.5
104320 11/20/2005 7 4.75 5.25
104321 4/9/2005 7.75 7 4.75
104322 9/14/2005 8.75 9.75 8.5
104323 1/14/2005 4.75 6.5 3
104324 9/2/2005 6.25 5.75 4.75
104325 2/18/2005 6 6 4
104326 5/6/2005 6.5 6.75 6
104327 8/17/2005 8.25 7.75 8.5
104328 1/4/2005 8 5.5 4.5
104329 1/31/2005 8 8.25 9.75
104330 1/19/2005 5 6.25 2
104331 7/6/2005 7.75 6.75 8
104332 10/3/2005 5 6 7
104333 10/30/2005 7 8 7.25
104334 4/30/2005 5.25 4.25 5.25
104335 7/20/2005 7.75 8 7.5
104336 8/16/2005 6.5 7.5 5
104337 10/8/2005 7.5 5 6.5
104338 11/23/2005 7 9.25 8.5
104339 7/13/2005 5.75 7.5 4.75
104340 3/24/2005 6.75 7.5 6.75
104341 8/22/2005 6.5 3.5 5.75
104342 3/5/2005 8 7.25 6.25
104343 8/18/2005 6.5 7 6.75
104344 2/17/2005 8 5.5 6.25
104345 6/30/2005 7 8.75 6.5
104346 11/9/2005 7 5.25 7
104347 4/13/2005 6.75 5.5 5.25
104348 9/21/2005 6.5 4.5 3.5
104349 9/23/2005 6.75 6 3.75
104350 7/10/2005 6 5 4
104351 5/2/2005 6.5 6.75 6
104352 8/14/2005 5.5 6.5 3.5
104353 10/29/2005 6.5 4.25 4.5
104354 4/14/2005 7 5.75 5.75
104355 5/23/2005 5 2.25 3.25
104356 1/15/2005 6 7.5 8.75
104357 12/7/2005 6.75 3.5 3
104358 2/11/2005 6.25 5.5 3.25
104359 11/20/2005 5 3.75 4.25
104360 11/22/2005 7 6.5 3
104361 11/18/2005 6.75 2.75 4.75
104362 2/21/2005 6 5.75 5.5
104363 2/3/2005 7.25 8.25 7
104364 6/18/2005 7 7.75 7.75
104365 1/17/2005 7.25 7.75 7.5
104366 1/10/2005 6 5 3.5
104367 1/7/2005 7 8.25 8.5
104368 6/17/2005 6.5 6.5 5.5
104369 11/12/2005 6.25 5 2
104370 6/19/2005 8 5.25 8.75
104371 6/23/2005 6.5 9.5 5.5
104372 12/29/2005 8.25 7.5 9.5
104373 9/20/2005 8 8.5 8.5
104374 5/8/2005 7.5 9.25 6.25
104375 3/10/2005 6.75 6.75 5.25
104376 1/28/2005 6 8 7
104377 6/18/2005 7.5 5.75 7.75
104378 9/9/2005 V V V
104379 6/25/2005 8 9.25 8.5
104380 6/26/2005 6.75 6.75 7.25
104381 11/13/2005 8.25 8.25 7.5
104382 11/16/2005 7.75 2.75 6.75
104383 7/14/2005 7.5 8.5 7.25
104384 6/13/2005 7.25 8 7.75
104385 3/16/2005 6.25 3.5 6.25
104386 8/18/2005 6.25 6.75 5.75
104387 8/30/2005 7.25 6.75 4
104388 11/7/2005 5.25 5.5 3.75
104389 5/15/2005 7.5 7.75 8
104390 11/26/2005 5.75 6.75 4.75
104391 8/9/2005 6.75 5.75 6.75
104392 2/4/2005 7 3 2
104393 3/19/2005 5.25 7.5 3.75
104394 12/29/2005 5 5 4.25
104395 11/5/2005 5 6 6
104396 9/20/2005 6.75 8 7.25
104397 9/13/2005 7 7.75 6.5
104398 12/22/2005 7.75 7.25 4.75
104399 10/27/2005 6.25 2.5 4.25
104400 11/11/2005 8 8.25 8.75
104401 12/6/2005 7 9.25 6.25
104402 4/12/2005 7.5 9.5 8
104403 6/24/2005 6.25 5.75 3.5
104404 10/22/2005 8 7.25 6.75
104405 5/16/2005 8 8.25 8.25
104406 9/2/2005 7.25 4.75 7.75
104407 8/9/2005 7.75 3 1.75
104408 10/21/2005 7.5 5.5 6.75
104409 7/26/2005 8 2.75 4.5
104410 8/20/2005 7.5 5.25 6.75
104411 9/3/2005 7.5 6.5 4
104412 12/7/2004 6.25 3 4
104413 10/25/2005 7.5 7 6.25
104414 2/2/2005 8 5.5 8.5
104415 5/5/2005 7 3.75 2.75
104416 12/26/2005 7 3.75 4
104417 10/18/2005 7.75 6 1.75
104418 8/29/2005 7.75 9 8.25
104419 9/3/2005 8 5 6.25
104420 11/22/2005 6.5 3.75 3.75
104421 1/26/2005 6.75 3.5 3.25
104422 11/5/2005 7.5 9 8.5
104423 5/30/2005 7.75 9.75 8
104424 1/30/2005 6.75 3 3.25
104425 7/1/2005 8 6.5 7.25
104426 2/12/2005 8.5 8.25 6.75
104427 5/25/2005 8 8.5 8.5
104428 6/13/2005 6.75 4.75 3.25
104429 11/3/2005 7.25 4.75 6
104430 7/13/2005 7.5 7.25 5.75
104431 7/16/2004 7 5.25 2.75
104432 8/7/2005 5.25 5.75 2.5
104433 9/26/2005 7.25 9.25 8
104434 4/17/2005 8.75 8.75 7.75
104435 7/11/2005 7.5 5 5.25
104436 3/9/2005 6.75 6.25 6.75
104437 7/14/2005 7.25 5.75 7.25
104438 3/5/2005 6.5 9 2.25
104439 3/30/2005 6.25 4.75 5
104440 10/22/2005 6.25 4.75 7.25
104441 7/13/2005 6.75 6.5 5
104442 7/8/2005 5.25 5.5 4
104443 10/28/2005 6.5 5 5.75
104444 5/20/2005 7 8.25 9
104445 3/17/2005 6.25 5.75 3.75
104446 1/9/2005 5.75 4.75 7.25
104447 9/14/2005 7.75 5.5 7.25
104448 11/12/2005 7 3.25 3.75
104449 3/18/2005 7 4 6
104450 9/30/2005 6 4.75 3
104451 6/26/2005 5 3.5 4.75
104452 12/21/2005 6.5 6 4.75
104453 11/23/2005 5.5 7.75 4.75
104454 3/20/2005 6.5 5.75 9
104455 3/5/2005 8 6.75 7.25
104456 5/12/2005 7.75 6.5 4.75
104457 3/29/2005 7 6 6.75
104458 8/14/2005 7.25 5 6.75
104459 8/20/2005 7 7.5 3.25
104460 3/22/2005 5.25 7 5.5
104461 9/15/2005 7.5 7.5 9.25
104462 9/5/2005 6 7 6.75
104463 9/9/2005 6.5 3.75 6.5
104464 1/19/2005 3.75 4 2.5
104465 7/26/2005 5.75 8.25 8
104466 4/7/2005 8 6.25 5
104467 7/10/2005 6.75 8 6
104468 1/1/2005 7.75 8.25 7.75
104469 3/23/2005 7.5 6 3.5
104470 9/6/2004 7.75 6.5 5
104471 8/1/2005 7.75 7.25 8
104472 12/23/2005 7 4 2.75
104473 12/17/2005 6 6.5 3.75
104474 11/11/2005 6.75 7.75 6.25
104475 4/21/2005 8 6.5 5.5
104476 8/13/2005 4.5 3.75 5.5
104477 7/29/2005 7.75 6.75 5
104478 6/25/2005 8.25 7 5.75
104479 1/24/2005 5.5 7.75 6.75
104480 8/19/2005 6.75 7 6.75
104481 1/29/2005 6.75 7.75 9
104482 11/22/2005 7 9 7.75
104483 8/26/2005 6.5 5.25 5
104484 6/12/2005 6.75 3 3.75
104485 1/5/2005 7.5 6.5 7.25
104486 11/4/2005 6.5 5.75 5.25
104487 1/10/2005 7 9.25 4.75
104488 1/22/2005 5.5 6.75 5.75
104489 1/28/2005 7 8.5 6.5
104490 4/16/2005 6.75 7 6.5
104491 8/15/2005 7 6.75 5.75
104492 7/5/2005 8 8.5 9
104493 8/26/2005 5 5.75 2.75
104494 9/5/2005 7.5 8.25 6.25
104495 11/7/2005 6.25 3.5 6.25
104496 5/11/2005 8 6.75 6.5
104497 5/14/2005 5.75 8.25 5.5
104498 11/5/2005 7.5 7 8.75
104499 6/28/2005 6.25 2.5 4.25
104500 9/26/2005 7.25 2.75 4.25
104501 5/22/2005 7.5 9.25 7.5
104502 5/30/2005 8 8.25 8
104503 7/2/2005 8.25 8.25 8
104504 12/2/2005 7 5 7.25
104505 9/22/2005 7.75 5.25 3
104506 7/10/2005 7.25 6.5 6.75
104507 3/13/2005 7.5 7.25 6.5
104508 3/14/2005 8.25 4.5 6.75
104509 11/2/2005 7.5 9 9.5
104510 6/1/2005 7.75 9 7.25
104511 4/3/2005 7.25 8 7.5
104512 2/3/2005 8.25 9.75 9.25
104513 9/7/2005 7.25 8.5 7
104514 11/25/2005 7.25 7 3.5
104515 5/5/2005 4.75 4.25 2.5
104516 11/12/2005 6 9 7
104517 1/25/2005 8.5 6.5 5.75
104518 12/1/2005 5.5 3.5 2.25
104519 11/3/2005 7.5 4 3.25
104520 5/8/2005 8.25 5.25 2.5
104521 5/3/2005 5.75 4.75 5.25
104522 9/27/2005 6.75 1 3.5
104523 9/19/2005 7.5 6.5 6.25
104524 8/4/2005 5.25 6 5.75
104525 9/14/2005 6 7.5 8
104526 6/4/2005 6 7 3.25
104527 2/3/2005 5 3.5 1.25
104528 8/21/2005 5.75 5 2.5
104529 9/14/2005 5.75 7.5 8
104530 11/5/2005 7.25 7.25 8
104531 12/14/2005 4.75 5.5 7.25
104532 12/2/2005 V V V
104533 12/6/2005 5 8.5 7.5
104534 8/28/2005 8 8.25 7.5
104535 4/10/2005 6 5.75 5.5
104536 3/22/2005 5.75 6.25 3.5
104537 2/2/2005 5 7.25 5.25
104538 3/22/2005 6 3.25 3.5
104539 4/6/2005 8 3 6
104540 7/10/2005 8.25 7.5 4
104541 11/3/2005 8.75 8.25 5.75
104542 1/14/2005 8 7.25 6.25
104543 5/11/2005 7.5 6 3.25
104544 4/22/2004 6.75 3.5 4.5
104545 2/12/2004 3.25 4.25 3
104546 5/31/2005 7.5 6 5.25
104547 5/5/2005 5.25 3.75 4
104548 3/9/2005 7.5 7 7.5
104549 1/12/2005 6 5.25 5.75
104550 10/7/2005 8 7.5 5.75
104551 3/11/2005 7.25 2 5.5
104552 7/15/2005 6.75 8 3.25
104553 2/20/2005 7.5 7.5 6.75
104554 9/30/2005 7 7.75 8
104555 2/11/2005 5.75 8.75 7.25
104556 9/8/2005 6.5 8 8
104557 9/15/2005 8.75 9.25 7.5
104558 1/29/2005 6.75 7.25 6.75
104559 11/23/2005 6.5 9.5 7.25
104560 4/12/2005 7.5 9 6.75
104561 10/18/2005 8.5 8.5 4.5
104562 9/30/2005 5 7.5 7
104563 3/6/2005 5.75 2 5.75
104564 8/31/2005 6.5 6 7.5
104565 9/20/2005 7.5 8 7.75
104566 10/18/2005 7 8.25 7.5
104567 8/16/2005 8 8.75 8.25
104568 5/27/2005 7.75 8.75 6
104569 5/19/2005 6.5 6.5 7.25
104570 10/31/2005 7 7.75 6
104571 5/13/2005 7.25 8.5 5.5
104572 4/2/2005 7.25 7.5 8.5
104573 1/13/2005 4.75 8.5 5.75
104574 5/3/2005 7 8.75 7.25
104575 1/24/2005 5.25 7.75 5.75
104576 11/23/2005 6.5 7.5 6.5
104577 11/9/2005 6.5 6.5 6.5
104578 12/2/2005 7.75 5.5 7.25
104579 10/25/2005 8.5 9.25 8.75
104580 11/26/2005 6.25 4.5 2.25
104581 7/8/2005 6.75 7 3.75
104582 7/9/2005 7.5 8.25 4.75
104583 7/18/2005 7.75 7.25 4.75
104584 2/7/2005 9 9 4.25
104585 10/28/2005 7.75 8.25 3.75
104586 3/14/2005 6.75 7 4.25
104587 12/12/2005 7.75 8.5 6.5
104588 11/21/2005 7 6.75 5.25
104589 10/28/2005 7 7.75 8
104590 8/2/2005 6.75 5 2.75
104591 5/11/2005 7 6.75 8.25
104592 7/8/2005 6.75 5.25 2.5
104593 1/25/2005 4.5 2.5 4.75
104594 1/17/2005 6.75 7.75 9
104595 8/11/2005 7 6.25 7.5
104596 4/23/2005 6.75 9.25 8.5
104597 8/3/2005 8 8.25 4
104598 6/29/2005 6.75 6.75 4
104599 1/26/2005 6.5 8.25 8.5
104600 8/15/2005 5.75 5.75 4.75
104601 10/29/2005 6.75 7 3.5
104602 10/6/2005 6.5 5.25 8.25
104603 6/6/2005 6.25 4.75 3.75
104604 9/3/2005 5.5 4.25 3.5
104605 8/26/2005 8.5 4.5 4.25
104606 9/16/2005 8.25 4 7.5
104607 7/18/2005 6.25 3 1.75
104608 6/6/2005 6.75 7.25 3.5
104609 11/23/2005 8.25 7.75 7.5
104610 7/8/2005 7 5 3.5
104611 9/23/2005 6.25 3 1.75
104612 3/17/2005 6 3.25 3
104613 3/22/2005 7 6 6.5
104614 5/31/2005 7.5 4 2.5
104615 5/7/2005 6.75 7 6.25
104616 11/26/2005 8.25 10 10
104617 12/26/2004 6.25 3.5 3.25
104618 11/11/2005 6.75 4 7.25
104619 11/4/2005 7.25 7.25 7.5
104620 12/20/2005 6.75 8.25 8.25
104621 7/11/2005 7.5 7.75 8
104622 12/7/2005 8.25 6 5.5
104623 12/22/2005 7.25 9.5 5
104624 2/14/2005 6.75 2.75 3.75
104625 4/19/2005 7 6.25 6.75
104626 1/28/2005 5.75 5.25 4.25
104627 6/29/2005 5.5 3 2.75
104628 11/19/2005 8 3.25 3.75
104629 10/14/2005 7 6 8.5
104630 6/4/2005 6 8.5 2
104631 12/13/2005 5.5 3.5 4
104632 10/30/2005 7 7.25 8
104633 3/9/2005 8 6.75 6.5
104634 1/16/2005 7 5 5.5
104635 11/20/2005 6.75 8 7
104636 8/16/2005 3.75 4.75 5
104637 7/6/2005 7.5 7.75 3.5
104638 2/21/2005 7.5 7.75 6.5
104639 12/31/2005 7.25 5.25 4
104640 7/12/2005 V V V
104641 3/3/2005 7.5 6.5 4.5
104642 12/21/2005 7.25 7 4.75
104643 10/22/2005 7.25 7.5 8
104644 5/5/2005 7.5 6.5 7.25
104645 8/29/2005 7.75 8.5 6.5
104646 2/26/2005 6.25 3.5 5
104647 5/20/2004 7.5 5 5.5
104648 7/8/2005 7.25 8.25 5.5
104649 1/21/2005 7 6.5 6.5
104650 4/21/2005 7 5.25 1.75
104651 4/18/2005 7.75 7.75 8.75
104652 5/4/2005 7 6.5 4
104653 7/7/2005 7.75 7 6.5
104654 3/20/2005 7.25 3.75 7.25
104655 7/4/2005 7.75 4.75 3.5
104656 5/21/2005 6.75 4.25 2.5
104657 4/28/2005 7 6.25 7.25
104658 7/23/2005 7 7 7
104659 7/20/2005 8.5 4.75 6
104660 11/5/2005 8.25 6 7.25
104661 5/19/2005 7 8.5 6
104662 3/14/2005 7.5 4.25 5.75
104663 1/14/2005 6.25 6 7
104664 4/8/2005 8.25 5.75 7.5
104665 4/6/2005 7.75 2.5 2.75
104666 8/10/2005 5.25 4.25 3.75
104667 9/29/2005 6 7 7
104668 2/1/2005 7 9.25 8
104669 9/17/2005 7.75 5 6.75
104670 1/29/2005 7.25 2.5 1.5
104671 11/3/2005 6.75 9.5 3.75
104672 9/23/2005 6.75 6 4
104673 10/26/2005 7 9 8.5
104674 9/22/2005 6.5 6.75 5.5
104675 4/1/2005 7.5 8.5 7
104676 11/1/2005 7 3.25 3
104677 2/2/2005 6.5 7 7.25
104678 9/28/2005 8.25 9 9
104679 5/12/2005 7.5 9 7.75
104680 10/24/2005 8 6.25 6.75
104681 3/31/2005 7.5 3.5 3
104682 8/24/2005 7.25 6.5 2.5
104683 7/27/2005 6.75 1.75 2.25
104684 7/18/2005 7 5.25 7
104685 6/23/2005 8 1.5 4.75
104686 11/2/2005 5.5 9.5 7.75
104687 4/11/2005 7 5.25 3
104688 2/18/2005 7.75 7.5 6.5
104689 3/5/2005 8 2.75 7.75
104690 8/8/2005 7 5.75 3
104691 7/22/2005 6.75 6.75 6.5
104692 1/7/2005 6.5 6 3.75
104693 9/27/2005 6.25 2.75 4.25
104694 10/17/2005 7 4 5.75
104695 3/11/2005 6 5.75 3.75
104696 7/3/2005 6.25 9 7.75
104697 4/26/2005 6.25 8.75 5.75
104698 11/22/2005 6 8.75 4.75
104699 4/3/2005 6.25 3.5 4
104700 7/30/2005 7.25 7 7.5
104701 8/26/2005 5.5 3 1
104702 6/1/2005 7.5 6.25 5.75
104703 12/30/2005 7.5 6 5
104704 4/13/2005 7 3.75 6
104705 1/13/2005 7.25 7 7
104706 8/1/2005 6.5 6.25 5.5
104707 12/15/2005 5.5 6.25 4.75
104708 4/28/2005 6.75 3.75 4
104709 3/12/2005 7.25 7.25 7.5
104710 6/12/2005 5.5 2.75 3.25
104711 9/24/2005 7.75 9.25 8
104712 3/21/2005 6.75 7.75 4.75
104713 9/29/2005 8 7.25 7
104714 6/28/2005 5.75 4.25 4.25
104715 2/21/2005 6.75 4.75 5
104716 3/5/2005 8 8.5 4
104717 5/13/2005 5.5 1.75 0.75
104718 5/4/2005 7.75 7.25 3.5
104719 2/28/2005 6.25 4.75 3.75
104720 8/13/2005 5.75 6 2.5
104721 5/23/2005 7.5 3.5 5.25
104722 8/15/2005 7.25 7.75 5.5
104723 9/23/2005 7 7 4.5
104724 7/23/2005 7 3.25 4.5
104725 5/27/2005 8.25 6.75 8.75
104726 3/17/2005 7.5 5.25 5.75
104727 3/18/2005 8.25 8.5 6.5
104728 6/23/2005 6.5 5.25 7.5
104729 2/17/2005 7.5 2 4
104730 11/23/2005 6 2.75 2.25
104731 1/6/2005 6.5 4.5 4.75
104732 2/5/2005 8.25 8.75 9
104733 7/26/2005 8.5 9.25 7
104734 7/26/2005 8 8 6
104735 11/19/2005 8 7.75 7.5
104736 12/6/2005 7.5 6.75 9.75
104737 2/3/2005 8.25 6.75 6.5
104738 4/12/2005 6.5 7.5 5.5
104739 6/30/2005 8.25 6.75 7.75
104740 8/8/2005 6.75 5.25 7.25
104741 3/16/2005 7.75 9.25 8.25
104742 6/4/2005 7.5 9.5 8.5
104743 7/4/2005 8.25 5 7.25
104744 6/13/2005 7.5 8 6.75
104745 9/8/2005 5.75 3.5 4
104746 4/30/2004 3.75 4 3.25
104747 10/29/2005 8 4.75 8.75
104748 9/26/2005 8.25 7.5 8
104749 9/3/2004 6.25 6 3.75
104750 4/6/2005 6.25 5.5 3.5
104751 1/24/2005 7.75 6.5 6.5
104752 4/26/2005 3.5 3 2.75
104753 10/21/2005 6.75 5.75 7
104754 2/25/2005 5.75 1.75 1
104755 1/5/2005 7 7 8
104756 4/23/2005 7.5 3.75 3.25
104757 9/7/2005 8 7.75 8.25
104758 8/22/2005 7.5 8.75 6.25
104759 8/23/2005 7 7.5 7.75
104760 2/28/2005 8.25 5.5 5.5
104761 1/5/2005 7.5 6.25 5.5
104762 3/17/2005 8 5.5 3.25
104763 6/30/2005 7.25 7.75 7.75
104764 6/14/2005 7.25 8.5 7.5
104765 6/30/2005 7.5 8 8
104766 7/29/2005 6.5 7.75 6
104767 3/21/2005 7 5 3.25
104768 5/25/2004 7.5 8.25 6.5
104769 1/25/2005 7.5 8.5 6
104770 3/21/2005 7 5.25 6
104771 5/13/2005 6.75 4.5 4.25
104772 4/2/2005 8 5 6
104773 9/6/2005 6 6.75 2.25
104774 9/26/2005 7 2.75 5.25
104775 1/6/2005 6.25 5 2.75
104776 7/17/2005 8 8.5 8.5
104777 12/2/2005 7.5 2 3.25
104778 6/6/2005 7 4 4.5
104779 1/7/2005 8.5 9 6.75
104780 10/12/2005 8 8 7.5
104781 3/28/2005 7 9.5 6
104782 4/2/2005 7.5 2 2.75
104783 11/4/2005 6.25 3.25 2.25
104784 5/11/2005 6.5 2.5 2.75
104785 7/28/2005 6.75 6.75 6.25
104786 12/27/2005 7.25 8.75 5.75
104787 9/30/2005 7.5 5.25 3.25
104788 12/5/2005 8 4.5 3
104789 9/15/2005 8 4.5 5.75
104790 4/29/2005 7.25 4 4.75
104791 8/3/2005 7 6 5.25
104792 10/20/2005 7.25 7.5 2
104793 9/16/2004 5.75 2.75 2.25
104794 9/9/2005 7 5.5 8
104795 3/19/2005 7.25 5 4
104796 10/20/2005 6.5 6.25 4
104797 5/1/2005 7.25 4.75 4.75
104798 5/11/2005 7.5 6.25 5.75
104799 3/21/2005 8.25 9.25 8.5
104800 12/19/2005 7.25 4 2.25
104801 3/16/2005 7.5 4.75 4.5
104802 11/2/2005 8 8.5 5.25
104803 11/4/2005 6.5 5 3.25
104804 2/28/2005 5.5 8.25 4.5
104805 1/5/2005 5.25 5 4
104806 6/12/2005 7.75 9.25 7.75
104807 5/12/2005 7.25 7.75 3.25
104808 9/22/2005 7.25 8.25 8.75
104809 2/15/2005 6.75 6.5 7
104810 12/4/2005 4.75 6 3
104811 6/14/2005 7.75 4.75 5.5
104812 7/27/2005 7 6.5 7.25
104813 4/16/2005 7 3.5 6.25
104814 12/24/2005 5.25 4.25 7.25
104815 10/6/2005 7.25 9 8.25
104816 10/7/2005 5.25 4 1.75
104817 11/7/2005 7.75 8.5 7
104818 1/4/2005 7.5 8.75 8.25
104819 6/15/2005 7.75 7.25 4.25
104820 9/6/2005 6.75 9 7.25
104821 1/26/2005 8 8.25 9.75
104822 10/4/2005 4.75 5.25 5
104823 4/16/2005 7.5 5.5 4.5
104824 7/31/2005 7.75 8.5 6.5
104825 11/20/2005 7.25 7.75 8.5
104826 5/1/2005 7.75 7.75 7.5
104827 5/15/2005 6.5 7 3.5
104828 8/29/2005 6.5 4.25 4
104829 5/11/2005 7 6.25 8
104830 7/1/2005 7.75 5.75 6.75
104831 1/18/2005 7.25 3.5 2.75
104832 12/6/2005 6.25 8.75 3
104833 5/1/2005 5.75 8.25 4.5
104834 11/9/2005 6 4.75 6.25
104835 3/16/2005 7.25 8 8.75
104836 1/12/2005 7 5 2.5
104837 6/3/2005 6.75 5 3.5
104838 1/14/2005 6.75 6.5 2.75
104839 11/4/2005 7.25 3.75 4
104840 7/14/2005 7 8.5 6
104841 5/24/2005 5.25 3.75 3
104842 4/27/2005 7.75 7.5 7.75
104843 11/18/2005 6.5 8 5
104844 10/10/2005 5 5.75 2.25
104845 10/19/2005 7.5 7.25 5.25
104846 9/14/2005 7.75 5.25 6.75
104847 8/14/2005 6.5 6.75 5.25
104848 3/11/2005 7.25 8.25 9.25
104849 8/23/2005 7.75 7.75 7.25
104850 10/10/2005 7 7 7.5
104851 7/16/2005 8.25 6.25 7.5
104852 11/5/2005 7.5 8.75 6
104853 9/21/2005 7 6.5 4.25
104854 5/21/2005 7.25 6.25 4.5
104855 12/2/2004 7.25 6 4.25
104856 4/21/2004 6.5 4 3
104857 3/25/2004 5 5.25 3
104858 9/22/2005 6.5 5.75 4.5
104859 3/26/2005 8 7 6
104860 4/10/2005 7.25 9.25 6.75
104861 1/15/2005 6.25 4.5 6.75
104862 4/16/2004 5.25 2 1
104863 8/9/2005 6.75 7.75 8
104864 1/6/2004 4.5 5 5
104865 1/8/2004 4.5 1.75 2.25
104866 12/29/2005 6.25 6 6
104867 4/14/2005 6.5 3.5 3.75
104868 4/9/2005 7 7.25 3.5
104869 9/2/2005 7 8.25 3.5
104870 11/20/2005 6.75 4.5 7
104871 1/17/2005 8.25 8 8
104872 4/20/2005 7.75 7 8.75
104873 6/21/2005 6.75 2.25 4.75
104874 5/24/2005 6.75 4 3
104875 12/15/2005 5.75 3.75 3
104876 1/16/2005 5.5 4.25 3.25
104877 2/14/2005 5.25 4.75 4.75
104878 11/24/2005 8 7.25 7.75
104879 12/23/2005 6.5 4.25 4.25
104880 2/22/2005 7.5 7.75 5.25
104881 11/23/2005 6.75 9 3
104882 4/28/2005 6 8.5 7
104883 7/17/2005 5.25 6 6.75
104884 5/31/2005 8 7.5 5.5
104885 7/16/2005 8.25 8 8.75
104886 2/5/2005 6 5.5 7.75
104887 10/20/2005 7.25 8.5 6.5
104888 11/22/2005 5.75 5.25 6.75
104889 2/25/2005 6 3 4.5
104890 3/11/2005 6.5 7.25 3.75
104891 3/28/2005 8.5 8.5 7
104892 1/24/2005 6 3.5 8.5
104893 8/9/2005 7 8 7.75
104894 10/15/2004 5.25 3.75 3.5
104895 5/9/2005 7 4 3.25
104896 1/4/2005 7 7.75 8.25
104897 1/26/2005 6.75 7.25 7.25
104898 10/10/2005 7 7 6.5
104899 3/19/2005 7 4.25 7.25
104900 4/7/2005 6.75 9 4.75
104901 2/21/2005 7.5 5.5 2.75
104902 4/25/2005 3.5 3.25 2
104903 3/18/2005 7.5 3.75 2.75
104904 9/29/2005 6.75 5.75 6.5
104905 6/15/2005 5 4 1.75
104906 6/24/2005 6.5 7.5 7.25
104907 12/2/2005 6.5 7.5 6
104908 12/8/2005 7.75 7.5 8
104909 11/25/2005 8 6 7
104910 3/9/2005 8.5 8.75 8.5
104911 10/26/2005 6.75 6.25 4.5
104912 11/30/2005 8 3 3.5
104913 6/19/2005 7.5 7.25 7.5
104914 1/27/2005 7.25 6.25 7.5
104915 9/13/2005 8.25 7.5 7.75
104916 10/11/2005 8 8.5 5.5
104917 11/26/2005 7 6 8.75
104918 11/3/2005 7.25 3.25 7.75
104919 2/22/2005 8 8.75 7.25
104920 9/7/2005 6.5 4.25 4
104921 11/6/2005 6.75 8.5 5.75
104922 7/27/2005 7.75 6.5 7
104923 6/3/2005 6.5 3.25 6.5
104924 1/11/2005 5.25 8.75 4
104925 12/29/2005 7.5 6.75 8
104926 9/6/2005 6.5 6 3.25
104927 7/8/2005 6.75 5.5 3.25
104928 6/22/2005 7 7.5 3.5
104929 7/1/2005 6.75 7.5 6.5
104930 11/16/2005 3.75 3.75 2.25
104931 8/20/2005 5.75 2.25 2.25
104932 2/4/2005 6.75 5.25 8.25
104933 1/25/2005 5.75 3.5 2.5
104934 6/19/2005 7.25 5.5 4
104935 9/27/2005 5.75 2.25 3.5
104936 1/29/2005 5.25 4 5.75
104937 8/17/2005 7.5 4.25 2.25
104938 11/18/2005 7.5 3.75 5.5
104939 8/26/2005 8 3.5 3.25
104940 2/19/2005 6 5.75 3
104941 11/24/2005 8 7.25 5.25
104942 5/31/2005 7.25 7.75 3.75
104943 8/19/2005 7.25 8.25 7
104944 12/24/2005 6 8 7.75
104945 2/16/2005 7.25 8.25 4.5
104946 10/12/2005 6.5 6.25 3.5
104947 3/3/2005 7.25 7.5 7.25
104948 1/5/2005 7.5 4.5 2.25
104949 5/9/2005 6.5 4 2
104950 9/27/2005 7.5 6.75 7.25
104951 12/12/2005 8 7.25 6
104952 2/28/2005 7.25 4 5.75
104953 3/8/2005 7.25 3.25 4
104954 10/18/2005 8 5.25 3.5
104955 10/7/2005 7 6.75 4.5
104956 11/5/2005 8 3.75 1.75
104957 9/30/2005 7 5.5 4.5
104958 9/6/2005 5.5 3 4.75
104959 5/9/2005 7.75 6.25 5.75
104960 4/21/2005 8.25 9.5 6.5
104961 10/4/2005 7.25 5 6.25
104962 3/7/2005 8 3 3.5
104963 8/26/2005 7.25 4.75 3.5
104964 8/26/2005 7 7.5 5.75
104965 8/25/2005 7.25 4.5 4.5
104966 3/9/2005 8 8.5 8
104967 8/29/2005 7 6.75 4
104968 4/28/2005 8 8.5 7
104969 4/1/2005 6.25 6.25 6.75
104970 8/13/2005 7.5 7.75 8.5
104971 9/9/2005 6.75 4 4.75
104972 8/30/2005 8 9.75 8
104973 1/10/2005 7 5.5 4
104974 7/11/2005 V V V
104975 8/31/2005 6.5 2.75 3.75
104976 3/13/2005 7 3.75 6.25
104977 7/7/2005 7.5 6.5 7.75
104978 2/24/2005 5 4.25 3
104979 10/27/2005 5.25 5.5 3
104980 2/23/2005 6.75 6.5 4.25
104981 4/7/2005 7.5 4.25 3
104982 3/10/2005 7.25 6.75 6.25
104983 10/1/2005 7.5 8.25 7
104984 11/27/2005 6.5 8 3.25
104985 6/20/2005 7 7 3.75
104986 4/12/2005 7.25 10 8.5
104987 5/7/2005 8.25 4 6.5
104988 11/3/2005 7 5.5 5.75
104989 9/28/2005 7 4.25 3.5
104990 10/29/2005 7.5 5 4.5
104991 10/1/2005 7.75 6 6.75
104992 7/19/2005 7 6 3.75
104993 9/22/2005 7.5 7 4.75
104994 5/5/2005 8 6.25 7
104995 1/29/2005 8 5 3
104996 3/14/2005 8 6.75 7.25
104997 6/23/2005 8 6.25 6.5
104998 5/20/2004 4.75 2 4
104999 4/17/2005 7.5 7.75 8
105000 5/12/2005 7.5 3.5 4.25
105001 6/22/2005 7 4.5 6.25
105002 9/18/2005 7 5.5 3.25
105003 10/12/2005 6.5 1.75 5
105004 3/15/2005 6.25 8.5 5.25
105005 2/6/2005 7 4.5 2.5
105006 9/12/2005 6.25 7.75 7.25
105007 10/13/2005 6.5 8 2.5
105008 12/22/2005 8 7.25 7.75
105009 1/23/2005 6.25 5.5 5.5
105010 2/14/2005 7.5 6.75 7
105011 6/18/2005 6 3.25 0.5
105012 2/23/2005 8 8.25 8.25
105013 3/10/2005 7.25 5.75 6
105014 8/31/2005 7.75 7 5
105015 8/26/2005 7.25 8 7
105016 4/10/2005 7.75 7.75 9.25
105017 1/12/2005 7.5 7.25 6.75
105018 11/27/2005 7.75 4 3.75
105019 12/26/2005 7 7 4.75
105020 11/13/2005 7.25 4.5 3
105021 6/1/2005 7 8.75 8.25
105022 5/6/2005 6.75 7.25 8
105023 4/27/2005 7.5 7.75 2
105024 3/23/2005 6.5 3.75 2.75
105025 11/1/2005 7.5 6.75 7.5
105026 4/7/2005 6.5 8 7.5
105027 10/3/2005 7.25 5.25 1.25
105028 8/20/2005 7 8 6
105029 3/10/2005 7 3.25 2.75
105030 9/18/2005 7 6.5 7.75
105031 11/2/2005 5.25 4.25 3.75
105032 4/18/2005 6.5 4.25 2.5
105033 4/17/2005 7.25 4 3.5
105034 6/1/2005 6.5 9 4.5
105035 6/10/2005 7.25 5.5 3
105036 8/29/2005 7 6.75 7.75
105037 9/3/2005 7.5 7.25 8
105038 6/28/2005 6 3.25 2.5
105039 11/7/2005 8 8.75 6
105040 12/25/2005 7.25 7.5 6
105041 2/23/2005 6.75 6 6.5
105042 3/17/2005 8.5 8.5 9
105043 1/28/2005 7.75 7.25 5.25
105044 5/25/2005 6.5 6.5 6
105045 10/30/2005 7 7.5 4.5
105046 10/18/2005 5.75 3.75 4.75
105047 9/27/2005 8 7.75 6.5
105048 12/15/2005 7.75 6.75 7
105049 8/26/2005 5.75 6 2.5
105050 12/17/2005 5 1.75 1.5
105051 9/1/2005 7.5 7.5 5.75
105052 9/18/2005 7.75 7.5 6
105053 8/16/2005 6.75 4 5.25
105054 7/3/2005 7 6.5 6.75
105055 12/7/2004 6.75 7 3.75
105056 9/4/2005 6 8.25 4.5
105057 10/28/2005 6.25 5.75 6.75
105058 11/7/2005 7.25 7.25 8
105059 2/18/2005 7.25 7.75 6.25
105060 6/5/2005 7.75 5.25 7.25
105061 10/25/2005 5.5 8 7.75
105062 8/29/2005 7 5.75 7.25
105063 3/5/2005 6.5 8.25 7.5
105064 12/15/2005 8.5 7.25 7.75
105065 8/18/2005 5 7.75 7.25
105066 10/1/2005 6.5 9.5 4.75
105067 1/25/2005 8 4 3
105068 3/24/2005 8 6.5 7.5
105069 2/19/2005 7.5 4.25 4.5
105070 11/21/2005 7 5.5 8.75
105071 4/28/2005 V V V
105072 12/24/2005 8.25 8.25 9.25
105073 3/4/2005 6 3.25 4.5
105074 12/21/2004 3.5 3.25 1.75
105075 9/30/2005 6 6 5.5
105076 12/5/2005 7.75 7.75 6.75
105077 8/13/2005 7 6 7
105078 7/26/2005 6.25 2.5 4.75
105079 6/1/2005 7.75 7.5 7.25
105080 9/25/2005 7.25 2.75 2
105081 5/9/2005 6.75 7.25 7.25
105082 8/24/2005 7.75 8.75 5.75
105083 12/16/2005 7 4.75 6.25
105084 7/16/2005 7 5.75 6.75
105085 5/12/2005 6.5 6.5 4
105086 11/10/2005 7.25 6.25 4.75
105087 11/5/2005 6.5 5.25 7.25
105088 7/23/2005 6.75 2.75 4
105089 9/25/2005 6.5 8 8
105090 3/17/2005 4.5 5 4
105091 6/12/2005 7 7.25 8
105092 3/26/2005 5.5 3.5 2.5
105093 12/19/2005 4.75 5 3.25
105094 11/27/2005 8.5 6.5 8
105095 3/7/2005 8.25 6.75 5
105096 9/1/2005 6.75 5.5 2.25
105097 1/29/2005 7.75 4.75 7.25
105098 11/9/2005 7.75 8.25 6
105099 11/26/2005 8.5 9.25 8.25
105100 1/16/2004 5.75 3.75 2
105101 8/1/2005 7 7.75 7
105102 6/15/2005 7.25 6.25 5.25
105103 1/9/2005 6 9.5 7
105104 2/27/2004 6 7.5 5.25
105105 12/20/2005 4.5 6 6.25
105106 5/18/2005 5.75 7.75 4
105107 7/7/2005 7.5 7 8
105108 10/17/2005 6.5 3.25 2
105109 6/7/2005 7.5 4.5 7.5
105110 1/12/2005 7 7.75 8.25
105111 7/28/2005 7 6.75 7.25
105112 12/2/2005 6.75 6.5 8
105113 12/15/2005 5.75 8 8
105114 4/2/2005 6.5 3 3.75
105115 8/13/2005 7.75 7.75 5
105116 2/11/2005 3.75 3 1.25
105117 8/24/2005 7.5 5.5 3.75
105118 9/9/2005 7.75 5.25 4
105119 5/23/2005 5.5 5.25 7.25
105120 11/10/2005 7.75 5 7.25
105121 11/27/2005 7.25 4.75 1.75
105122 8/18/2005 7.5 5 3.5
105123 6/12/2005 7 5.5 5.5
105124 9/7/2005 7.75 9 8.75
105125 1/24/2005 6.75 6.75 4.5
105126 4/28/2005 7 4.75 3.75
105127 8/9/2005 3.75 2.25 2.25
105128 11/21/2005 8.5 7.5 5.5
105129 8/14/2005 6.5 3.5 3.5
105130 6/24/2005 7.5 7.25 7.25
105131 5/9/2005 7.25 3.25 6
105132 1/4/2005 6 5 3.75
105133 10/13/2005 6.75 4.75 2.75
105134 7/18/2005 8.25 7.75 6.5
105135 4/8/2005 8 9 8.75
105136 11/4/2005 7.5 3.75 2.25
105137 9/3/2005 5.25 8.5 3.5
105138 4/25/2005 7 7.5 7.25
105139 4/22/2005 5 3.25 0.5
105140 10/9/2005 7.25 6.25 6
105141 1/12/2005 7.5 8 7
105142 12/17/2005 7.25 5.5 5.5
105143 11/20/2005 5 4.75 2.5
105144 7/23/2005 6 4.75 3.5
105145 10/5/2005 7.25 6.5 6.25
105146 7/21/2005 7.5 5.75 6.5
105147 11/3/2005 7 6.5 7.75
105148 7/22/2005 6.5 7 5.75
105149 5/7/2005 3.75 3.25 1.75
105150 1/30/2005 7.25 6.25 6.5
105151 11/14/2005 7.25 5.25 7.5
105152 5/12/2005 7.5 6.75 7.75
105153 2/6/2005 5.75 4.25 5
105154 12/19/2005 3.5 3.5 1.5
105155 1/18/2005 7.25 4.75 5.25
105156 12/23/2004 7.25 7.25 5.75
105157 4/9/2004 6.5 2.75 2.25
105158 4/22/2005 7.75 7.75 7.5
105159 4/10/2005 7.25 5.25 4
105160 8/4/2005 7 3.25 4.5
105161 2/5/2005 7.25 7 2.75
105162 5/23/2005 7.25 5 3.25
105163 6/19/2005 7.75 8.25 8.25
105164 5/30/2005 6.25 6.75 5.25
105165 7/14/2005 7.5 4.5 6.5
105166 1/8/2005 7.5 6.75 7
105167 5/8/2005 7.5 7.5 4.25
105168 10/13/2005 6.75 4.75 3.25
105169 7/26/2005 7 4 2.75
105170 8/31/2005 8 5.25 6.25
105171 7/14/2005 8 5.25 4.5
105172 4/17/2005 8 3.25 3
105173 3/2/2005 7.25 5.75 4.75
105174 12/21/2005 8 7.5 7.75
105175 8/30/2005 6.75 8 8.75
105176 1/22/2005 7.5 4.75 4
105177 9/20/2005 6.5 2.75 4.25
105178 5/6/2005 8.25 8.75 8.25
105179 10/17/2005 8.25 8.25 8.25
105180 12/7/2005 8 8.5 7.25
105181 12/9/2005 6.5 1.5 1.75
105182 11/15/2005 8 8 8.75
105183 8/20/2005 7.75 6.5 8.25
105184 1/31/2005 8 7.75 7.75
105185 4/17/2005 7.25 7.25 8.25
105186 8/12/2005 7.25 9.75 8.25
105187 4/13/2005 6.5 5 2
105188 9/25/2005 7.75 3.5 5
105189 2/16/2005 7.5 6.25 8
105190 4/21/2005 7 8.25 8.25
105191 3/16/2005 8 8 8.25
105192 7/5/2005 6.5 6.5 3.5
105193 11/16/2005 8.5 8.25 5.75
105194 11/5/2005 6.75 9 5.75
105195 7/3/2005 7.75 7 5
105196 8/16/2005 7.75 7.5 5.75
105197 3/31/2005 7.25 6.25 3.5
105198 12/24/2005 6.25 3.75 4.75
105199 8/20/2005 7.5 3.5 2.5
105200 9/23/2005 7.75 5.25 6.25
105201 6/8/2005 8.25 7.25 8
105202 2/17/2005 7.75 4.25 7.5
105203 9/17/2005 8.75 6 6.25
105204 6/29/2005 7.75 3.5 8.25
105205 9/19/2005 8 6 6.5
105206 10/24/2005 8 5.25 8.75
105207 6/22/2005 7.5 7.5 6
105208 8/27/2005 8.25 4.75 7
105209 8/12/2005 7 6 7.25
105210 5/17/2005 8.25 8 8.5
105211 3/23/2005 7.5 4.75 5.75
105212 5/24/2005 6.75 7.75 6.25
105213 2/18/2005 7.25 9.5 8
105214 7/28/2005 7.5 9 8
105215 10/14/2005 6.5 6.75 5.75
105216 3/31/2005 8 9.75 7.75
105217 10/23/2005 7.75 7 4.75
105218 9/12/2005 7.75 8.25 6.25
105219 3/12/2005 7 9.75 3.5
105220 5/28/2005 7 8.75 5.5
105221 9/6/2004 6.25 4 5.75
105222 9/21/2005 8.25 9.5 7
105223 11/2/2005 4.5 7.25 3.25
105224 12/10/2005 6 9.5 5.75
105225 10/12/2005 8 8.5 6
105226 6/10/2005 7 8.5 6.5
105227 7/23/2005 8 9 4.75
105228 5/19/2005 8 8.75 6
105229 6/22/2005 7 7 5
105230 6/1/2005 6.5 3.25 2.25
105231 6/1/2005 7.5 8 7.75
105232 1/17/2005 6.5 9.75 7
105233 11/9/2005 7.5 8.25 6.25
105234 9/4/2005 7.5 6 5.5
105235 11/15/2004 8 8.5 7.5
105236 2/14/2005 7 6.5 6.5
105237 2/22/2005 7.5 8 8.25
105238 10/18/2005 6.5 9 8.25
105239 12/20/2005 6.75 5.5 2.5
105240 10/25/2005 6.5 8 6.5
105241 8/1/2005 7.5 7.5 5
105242 3/1/2004 6.5 7 1.5
105243 8/2/2005 7.5 8.5 5.25
105244 5/16/2005 7 8.5 7
105245 6/3/2005 5.25 9.5 3
105246 10/15/2005 8 9.25 5.5
105247 12/12/2005 6.25 4.5 1.5
105248 9/14/2005 6.75 8.25 8.5
105249 6/12/2005 6.5 9.25 6.75
105250 2/15/2005 7 9 3.25
105251 5/27/2005 7.5 9.75 8.25
105252 5/27/2005 7.75 8.75 5.25
105253 4/7/2005 8 9.75 7.5
105254 3/6/2005 8 9.5 7.75
105255 8/8/2005 8 8 7.25
105256 11/28/2005 8 7.5 6.25
105257 7/27/2005 6.5 7.25 6.5
105258 5/4/2005 8.25 9.25 8
105259 10/2/2005 7.25 8.25 8
105260 2/4/2005 7 9.75 5.25
105261 10/12/2005 7 8 3.25
105262 11/27/2005 8 9.5 7.5
105263 7/3/2005 7.75 9.5 8.25
105264 8/27/2005 7.25 4.5 5.25
105265 10/10/2005 8 7.75 8.25
105266 4/14/2005 8 9.75 8.25
105267 1/23/2005 8.25 7 8.5
105268 3/23/2005 8 9.25 9.5
105269 1/21/2005 7.25 2.25 8.5
105270 1/28/2005 8.25 6.5 7
105271 10/20/2005 7.25 8 4.25
105272 12/21/2005 6.75 8 8.75
105273 2/1/2005 7.75 7.25 6.75
105274 10/11/2005 8.75 7.75 7.25
105275 3/9/2005 8.25 4.5 3.75
105276 4/17/2005 8 5.5 6
105277 9/19/2005 6.5 7.5 6.75
105278 1/19/2005 6 2.75 5.25
105279 11/2/2005 5.75 7.5 6.25
105280 1/31/2005 5.5 6.25 6.5
105281 7/2/2005 5.5 4.25 2
105282 8/20/2005 7.25 9 7.5
105283 12/12/2005 7.5 9 8.5
105284 1/4/2005 6.75 5.75 5.5
105285 9/9/2005 6 3 2.25
105286 10/12/2005 8 7.75 8
105287 7/29/2005 7.5 9 7.75
105288 10/27/2005 7.5 8.75 8.25
105289 2/23/2005 8.75 8.25 7
105290 5/26/2005 8.75 9.5 9.25
105291 4/15/2005 6.75 7.25 6.25
105292 7/19/2005 6.5 7.75 8
105293 4/29/2005 7.75 8.75 9
105294 6/23/2005 4.75 5.5 4.25
105295 4/14/2005 9 9 9
105296 4/14/2005 7.25 7 7
105297 10/12/2005 7.5 7 8
105298 6/1/2005 8 9 7.5
105299 3/4/2005 7 7 7.25
105300 7/19/2005 7 7.5 7.25
105301 6/8/2005 7.25 8 8.25
105302 10/21/2005 7.75 7.5 5.5
105303 2/25/2004 6.25 7 4.5
105304 3/13/2005 8 7 7.75
105305 10/1/2005 6.75 6.25 5.5
105306 9/26/2005 7.75 9.5 9.25
105307 3/1/2005 8 8 5.5
105308 8/31/2005 8.25 5 6.25
105309 9/27/2005 7 6.25 5.75
105310 8/12/2005 7.75 8 5.5
105311 7/4/2005 8.5 7.5 8.5
105312 10/12/2005 8.25 9 9.75
105313 4/20/2005 5.5 5.75 5.75
105314 12/14/2005 7.5 7.5 6
105315 4/6/2005 7.75 7.5 6.5
105316 3/21/2005 7 6.25 5.75
105317 3/5/2005 7.75 7.5 6.5
105318 5/17/2005 8 9 7.25
105319 10/16/2005 7.5 9 7.25
105320 10/6/2005 8.25 9.25 8
105321 3/16/2005 8.25 5.25 8.25
105322 4/24/2005 8 9 8
105323 2/26/2005 8 7.25 6.5
105324 9/22/2005 7 6.75 6.75
105325 11/25/2005 7 2.75 2
105326 10/22/2005 8 7.25 7.5
105327 11/5/2005 5 4.5 3.25
105328 12/3/2005 6 3 6.25
105329 5/23/2005 7.75 8.5 7
105330 4/9/2005 8 7 8.25
105331 4/22/2005 7.75 8 8.25
105332 12/9/2005 6.75 5.25 4.5
105333 10/20/2005 8 9.75 8.5
105334 9/16/2005 6.5 4.75 5.75
105335 10/27/2005 6.5 2.75 3.5
105336 8/15/2005 6.25 6.25 6.25
105337 1/27/2005 7.5 6 4.25
105338 1/1/2005 8.25 7 7.75
105339 8/9/2005 7.25 3.5 2.75
105340 3/19/2005 7.5 7 7.5
105341 6/10/2005 5.5 5.75 3.5
105342 9/15/2005 6.5 3.25 4.75
105343 12/23/2005 7.5 5.5 3.75
105344 1/6/2005 8 6.25 2.5
105345 4/18/2005 8.5 6.5 6.25
105346 4/17/2005 8 5.75 5.75
105347 2/18/2005 7.25 6.5 4.5
105348 2/13/2005 7.5 6.25 4.5
105349 9/18/2005 8 8.25 7
105350 10/10/2005 8 8 6
105351 10/17/2005 7 8.25 6.75
105352 9/21/2005 8 7.75 5.5
105353 7/31/2005 7.5 4.75 7
105354 12/14/2005 8.5 7 7.25
105355 8/4/2005 7 7 7.75
105356 11/5/2005 7 2.75 4
105357 12/15/2005 7.5 7 5
105358 7/19/2005 7.5 7 6
105359 12/21/2005 6 5.75 6.25
105360 6/18/2005 7.75 7.5 8.75
105361 8/1/2005 V V V
105362 2/12/2005 7.75 5.25 3.75
105363 5/5/2005 7.75 4.75 5.25
105364 1/29/2005 7 6.75 6.25
105365 12/3/2005 7.5 8.25 6.5
105366 2/20/2005 7.5 5.75 4.5
105367 6/6/2005 6.75 5 4
105368 12/5/2005 7.25 7.25 8.25
105369 4/15/2005 7.25 5.5 4.5
105370 4/1/2005 7.25 4.75 3.75
105371 2/20/2005 7.25 8.25 7.25
105372 11/13/2005 6.25 5.75 8
105373 8/21/2005 7.75 8.5 6.5
105374 9/24/2005 7.25 7 7
105375 2/3/2005 7.5 5 3.25
105376 6/30/2004 7.75 6.25 5.5
105377 9/16/2005 6.5 6 8.5
105378 7/7/2005 8.5 7.25 8.75
105379 11/22/2005 6.5 4 4
105380 4/12/2005 6.75 6.25 6.75
105381 11/21/2005 6 6.5 7.5
105382 8/17/2005 7.25 7.75 7
105383 6/28/2005 6.75 4.75 5
105384 5/19/2005 6.75 5 4.75
105385 10/12/2005 7 8.5 7.5
105386 12/24/2005 8 8 7.75
105387 5/10/2005 7.25 7.75 8.5
105388 11/20/2005 5.25 8.75 7
105389 4/23/2005 7.25 7.25 8
105390 1/2/2005 7.5 8.5 6
105391 9/23/2005 5.25 4.5 5.25
105392 5/10/2005 6.5 8.25 3.5
105393 9/14/2005 7.5 6 5.5
105394 5/25/2005 7 7.25 4.25
105395 7/15/2005 7.25 5.25 2.25
105396 5/16/2005 7 6.75 8.25
105397 8/15/2005 7 5.5 8
105398 3/26/2005 7 7 4.5
105399 7/9/2005 5.5 5 2.75
105400 8/18/2005 5.25 7 3.5
105401 8/18/2005 6 4.25 4
105402 4/27/2005 6 6 7.5
105403 5/18/2005 7.5 4.25 3
105404 9/8/2005 6.75 3.25 2.75
105405 11/15/2005 7 4.25 5
105406 8/16/2005 7.5 6 6
105407 3/22/2005 6.75 3.5 3.25
105408 10/12/2005 7.25 3 5.5
105409 10/17/2005 7 6.25 4
105410 11/7/2005 6.25 6.75 3.5
105411 4/29/2005 6.25 4 3
105412 11/4/2005 7.5 7.75 7
105413 10/4/2005 8.5 7.25 5.75
105414 11/16/2005 5.25 4.5 5
105415 5/18/2005 6.75 6.25 5.25
105416 8/7/2005 7.25 5.5 6
105417 9/28/2005 4.25 8 5.25
105418 8/30/2005 7 6.5 8
105419 6/10/2005 8 7.25 7
105420 5/1/2005 7 8.25 7.5
105421 11/11/2005 7 4.25 2
105422 7/11/2005 7.25 4 5
105423 3/26/2005 6.25 4.25 4.25
105424 2/16/2005 7.5 3.75 4.5
105425 4/1/2005 7.5 3.75 2.75
105426 6/6/2005 6 8.25 3
105427 2/10/2005 6.75 3.5 6.25
105428 9/7/2005 7.5 3.5 3.5
105429 11/13/2005 8 5.25 4
105430 12/26/2005 7.5 4.5 3.25
105431 12/21/2005 7.75 3.75 7.25
105432 2/25/2005 7.5 9.5 6.5
105433 6/9/2005 7.5 8.75 7.25
105434 7/19/2005 7 7 5.75
105435 1/22/2005 6.5 3.75 3.25
105436 11/24/2005 6.5 6.5 2.75
105437 4/3/2005 6 3.75 2.75
105438 8/25/2005 6.5 8.25 5.75
105439 11/21/2005 6.5 7.25 5.5
105440 10/12/2005 6.5 7.5 6.75
105441 1/5/2005 5.5 8 6.25
105442 9/24/2005 7 5.25 3.75
105443 3/13/2005 7 5.75 4.25
105444 10/23/2005 6.5 8.25 6.5
105445 12/16/2005 7 5 4.25
105446 12/8/2005 7.5 6 3.75
105447 9/12/2005 7.25 8.25 7.25
105448 2/27/2005 7.75 6.5 3.75
105449 4/10/2005 7 5.25 2.25
105450 2/6/2005 7.5 7.5 5.5
105451 12/26/2005 6.5 9 6.25
105452 2/5/2005 6 8.25 7.5
105453 2/13/2005 6.5 5.5 5.75
105454 9/10/2005 7 8.5 7.25
105455 11/1/2005 5.75 3.5 5.5
105456 10/12/2005 7.25 6.25 6.75
105457 10/27/2005 7.5 7.75 8
105458 11/5/2005 7.5 4.75 5.75
105459 6/26/2005 6.75 9.25 4.5
105460 12/5/2005 5 3.75 1.75
105461 8/18/2005 8 7.25 8.5
105462 5/18/2005 8.25 9 7.75
105463 11/27/2004 5 5.75 2.5
105464 4/28/2005 7 3 6.5
105465 12/19/2005 5.5 6.75 5
105466 9/12/2005 7.75 7.5 8
105467 8/31/2005 6 2.25 2.25
105468 11/26/2005 4 6.25 3.75
105469 3/20/2005 6.25 6.25 3.75
105470 6/15/2005 6.5 4.5 0.75
105471 12/23/2005 5 4 2.25
105472 1/13/2005 7.25 8 4.75
105473 6/5/2005 7.25 5 8.5
105474 7/29/2005 8.25 7.75 4.5
105475 10/21/2005 8 6.25 6
105476 5/27/2005 5.75 3.25 3.5
105477 11/9/2005 5.75 6.75 4.5
105478 12/8/2005 5.5 4 2.25
105479 9/4/2004 4.5 3 5.25
105480 4/21/2005 7 8.25 9
105481 7/7/2005 4.25 6.25 6.5
105482 11/23/2005 5 5 3.75
105483 2/15/2005 7.5 8.5 9.25
105484 4/15/2005 6.5 6 3
105485 3/21/2005 7 3.5 5
105486 5/22/2005 7 7.5 7
105487 7/7/2005 7.5 6.5 7
105488 11/21/2005 6.5 5.75 7.5
105489 10/27/2005 7.5 7 6.25
105490 11/2/2005 7.75 3 6.75
105491 6/15/2005 6.5 5.75 5
105492 5/13/2005 6.75 8.25 8.75
105493 1/16/2005 7.75 8 8.5
105494 4/8/2005 8 6.75 8.5
105495 5/27/2005 5.75 6.75 7
105496 7/30/2005 7.75 6.25 7.5
105497 5/9/2005 6.75 7 4
105498 1/11/2005 6 4.5 3.75
105499 7/27/2005 6.5 2.25 7.5
105500 11/30/2005 5 6.25 6.5
105501 10/24/2005 7.25 3.25 5
105502 3/5/2005 6.25 2.25 4.5
105503 3/3/2005 6.5 5.25 3.5
105504 7/6/2005 7.5 5.75 7
105505 11/17/2005 7.75 7 5
105506 10/20/2005 7.75 3.5 2
105507 11/1/2005 5.75 8.5 4.25
105508 10/20/2005 5.25 4.25 7
105509 3/28/2005 6.5 6.75 6
105510 2/24/2005 7 7.75 5.5
105511 3/26/2005 7.25 7.5 8.5
105512 3/25/2005 6.75 7.75 7.25
105513 10/25/2005 7.25 4.5 6
105514 5/14/2005 7 3.25 5.25
105515 2/16/2005 7.25 5.25 5.5
105516 12/10/2005 7.5 8.5 4.75
105517 4/29/2005 6 8 8
105518 1/13/2003 7 4 2.25
105519 1/12/2005 5.25 2.75 3.75
105520 11/27/2005 6.25 5 5
105521 6/10/2005 7.75 4.5 3
105522 2/2/2005 6.75 2.5 3.5
105523 6/12/2005 6 2.25 7.25
105524 10/29/2005 8 7.5 6.5
105525 1/22/2005 6.5 4.25 4.75
105526 7/9/2005 7.75 7.75 6.75
105527 12/2/2005 7.25 8.5 9.5
105528 10/26/2005 7.75 5.25 4.25
105529 12/18/2005 8.25 7.5 8.75
105530 6/1/2005 7.25 4.75 5.5
105531 5/16/2005 7.5 7 6.5
105532 1/8/2005 7.75 7.5 5.5
105533 12/31/2003 5.25 2.5 2.75
105534 4/21/2005 6.75 8.75 9.5
105535 2/9/2005 7 7.75 8.25
105536 7/8/2005 7.5 5.25 8.25
105537 6/16/2005 7 6.25 7.25
105538 1/9/2005 6.5 4.5 6.25
105539 3/28/2005 6 2.75 4
105540 7/5/2005 7.25 8.25 3.5
105541 9/8/2005 6 5.5 8.5
105542 8/26/2005 5.75 6.75 4.25
105543 9/13/2004 5.5 2.5 0.75
105544 5/8/2005 6.25 3.5 5.25
105545 9/9/2005 7 7.5 5.5
105546 1/1/2005 7 6.75 2.5
105547 11/30/2005 8.25 8 8.25
105548 2/27/2005 6 3.5 4.5
105549 4/7/2005 7.25 6.75 6.25
105550 2/12/2005 6.75 4.75 4.25
105551 7/13/2005 7 5.25 6.5
105552 5/24/2005 5.5 6.25 7.25
105553 2/13/2005 6.75 6 6.25
105554 7/3/2005 5.5 5.25 2
105555 12/4/2005 5.5 5 4.5
105556 3/8/2005 6.75 5 3.5
105557 2/18/2005 7.75 7 6
105558 11/24/2005 6.5 4.5 5.75
105559 4/24/2005 7.5 7.75 8
105560 10/12/2005 7.75 7.25 5.75
105561 4/1/2005 7.25 5.25 6.75
105562 4/14/2005 7.75 9 4.25
105563 7/18/2005 5 8 6
105564 11/21/2005 7.25 6.25 6.25
105565 1/14/2005 4.25 3.25 3.25
105566 9/24/2005 6.75 5 6.5
105567 4/26/2005 6.5 4.5 5.25
105568 4/27/2005 8 7.25 6.5
105569 5/23/2005 8 5 4.75
105570 12/6/2005 5 4.75 6.75
105571 12/10/2005 5.75 3.5 3.25
105572 11/17/2005 6 5.5 1.5
105573 8/20/2005 6.5 3.75 4.5
105574 4/15/2005 8 7.75 7.75
105575 7/5/2005 7.75 9.25 7.25
105576 6/27/2005 7.5 6.25 6.75
105577 8/1/2005 7.25 7.5 5.25
105578 3/19/2005 5.25 5 8
105579 11/5/2005 8 6.25 7
105580 3/26/2005 7.75 7.75 8.75
105581 3/3/2005 6.75 6 6
105582 5/23/2005 5.5 6 6.5
105583 5/28/2005 7.5 9.25 8.25
105584 11/30/2005 6.75 7.75 5.75
105585 11/25/2005 8.25 8.25 7.5
105586 12/2/2005 5.75 8 8.25
105587 6/24/2005 7.25 4.5 3
105588 10/4/2005 5.5 4.5 6
105589 6/19/2005 4 1.75 1.75
105590 12/26/2005 6.75 6.25 3.5
105591 3/8/2005 7.5 7.5 8.25
105592 9/18/2005 7.75 8.5 8
105593 4/18/2005 6.25 7.25 4.75
105594 4/16/2005 7.5 7.25 6.5
105595 4/13/2005 7.25 8.25 5.25
105596 12/27/2004 8 8.5 7.75
105597 1/10/2005 6.25 7 4.75
105598 5/3/2005 7.75 7.25 7.5
105599 4/30/2005 5.75 8.25 6.25
105600 1/30/2005 7.75 8 8
105601 7/27/2004 6 5 3
105602 7/26/2005 5.5 2.25 4.5
105603 2/11/2005 8 8.75 5.75
105604 10/2/2005 6 2.5 4
105605 12/17/2005 7 4.5 5.5
105606 11/12/2005 6.75 5.25 4.5
105607 7/14/2005 7 4 8
105608 5/12/2005 6.5 5 6.75
105609 9/4/2005 7 8.75 7.25
105610 6/12/2005 6.75 8 6
105611 1/25/2005 6.25 7.5 9
105612 12/20/2004 2.75 1.25 1
105613 10/5/2005 5.25 5.25 4
105614 2/20/2005 5.25 8.25 7.5
105615 12/14/2005 6.75 7.25 7.5
105616 5/23/2005 5.75 2.75 2.75
105617 5/5/2005 6.75 6.5 4.75
105618 9/15/2005 4.5 7.25 3.75
105619 4/2/2005 5.5 8.25 6.75
105620 12/8/2005 5.25 2.75 0.5
105621 12/26/2005 7.25 8.5 6.25
105622 4/15/2005 7 7.5 5.5
105623 1/1/2004 5.75 2.5 3.75
105624 9/5/2005 6 8.25 6
105625 3/29/2005 5.5 3.75 5.25
105626 4/23/2005 7 9.25 7.75
105627 9/26/2005 4.5 3 3.75
105628 4/19/2005 6.25 4.5 8.5
105629 2/21/2005 5.75 2.75 5.75
105630 9/13/2005 7.5 8 7.75
105631 10/17/2005 6 6.25 5.75
105632 4/22/2005 5.25 3.25 3.5
105633 11/28/2005 7.25 8 7.75
105634 12/17/2005 5.75 6 2
105635 2/6/2005 8 9.25 8
105636 8/23/2005 6.5 7.25 7.5
105637 7/18/2005 6 3.75 6.5
105638 4/7/2005 7 9.75 3
105639 7/16/2005 6.5 8.5 6
105640 1/25/2005 7 7.75 4.25
105641 2/25/2005 5 4.25 4.5
105642 10/5/2005 7.25 9 9
105643 11/23/2005 7 7.5 6
105644 10/12/2005 6.25 2.5 2.25
105645 2/13/2005 7 7.25 8.25
105646 9/16/2005 7.75 5.5 4.75
105647 11/22/2005 7 9 8.5
105648 5/25/2005 6.75 3.75 5.25
105649 6/26/2004 6.75 4.5 6.25
105650 3/31/2005 5.75 4.75 6
105651 8/17/2005 8.25 4.25 7
105652 4/13/2005 6.5 4.75 7
105653 8/25/2005 5.75 5.75 3.25
105654 11/17/2005 6.25 9.75 8.25
105655 3/21/2005 7.75 9.5 9.5
105656 12/3/2005 7.5 7.75 7.5
105657 2/10/2005 6 7 3.5
105658 11/28/2005 7.25 7.5 8.25
105659 10/17/2005 6 7.75 7.75
105660 9/21/2005 5.25 4 8.25
105661 7/14/2005 7.5 5 6.75
105662 3/25/2005 5.5 1.75 2.25
105663 2/22/2005 V V V
105664 2/15/2005 6.5 9 6.25
105665 9/24/2005 7.5 4.25 8.75
105666 10/12/2005 7.25 8.5 7
105667 4/15/2005 7 9 8.5
105668 2/3/2005 7.5 4.75 4.25
105669 3/9/2005 4.5 6.25 5.25
105670 5/5/2005 5.25 8 4
105671 8/27/2005 7 9.25 9.25
105672 6/20/2005 6.5 6 6
105673 10/20/2005 5.25 6.75 8.5
105674 6/20/2005 5.25 7 4.25
105675 7/2/2005 5.5 5.75 5.5
105676 5/15/2005 4.5 7.5 3.75
105677 1/30/2005 5.5 3.25 3.25
105678 10/23/2005 5.75 5.25 6
105679 7/19/2005 7.75 7.5 7
105680 8/16/2005 6.25 5.75 5.5
105681 7/12/2005 6.25 8 6.75
105682 1/28/2005 6.5 9 7
105683 9/1/2005 6.5 7.25 6.25
105684 9/21/2005 8 10 6.25
105685 7/19/2005 4.25 4.25 5.75
105686 4/4/2005 5.75 7.25 7
105687 6/20/2005 6.5 7 7
105688 5/17/2005 7.25 5.25 7
105689 12/29/2005 5.75 3 3.5
105690 3/22/2005 8.5 8.5 8.25
105691 1/5/2005 7.75 8.25 5.75
105692 7/18/2005 7 8 5.75
105693 1/4/2005 8.25 4.25 5.75
105694 5/18/2005 6.5 5.75 4.25
105695 11/10/2005 6 6.75 3.25
105696 8/5/2005 7.5 7.25 2.5
105697 2/23/2005 8 6.25 6.5
105698 10/6/2005 5 4.5 1.5
105699 8/8/2005 8.75 9 6.25
105700 8/29/2005 7 9.5 6
105701 3/19/2005 5.75 3.5 4.25
105702 12/8/2005 6.5 8.25 2.25
105703 7/27/2005 8.25 6.25 5.5
105704 1/8/2005 6.25 9 7
105705 7/12/2005 7.25 9.75 7.75
105706 10/27/2005 8 4 5.5
105707 6/18/2005 8 7.25 7.75
105708 10/3/2005 7.25 7.75 6.5
105709 12/4/2005 5.25 6.5 4.75
105710 4/22/2005 8 9 4
105711 10/9/2005 6 3.25 3.5
105712 1/6/2005 6.75 4.5 7.75
105713 5/31/2005 7.5 7.75 5.5
105714 4/14/2005 6.25 9 7.5
105715 6/21/2005 8.75 3.75 5.25
105716 3/28/2005 8.25 8 7.25
105717 6/16/2005 8.5 9 6.5
105718 10/31/2005 V V V
105719 12/31/2005 7 5.75 3.5
105720 12/22/2005 6.5 8.25 5.75
105721 6/22/2005 6.75 9.5 8
105722 8/21/2005 6.75 9 8.5
105723 3/22/2004 6.5 6 1.25
105724 7/21/2005 7.25 7.5 8.75
105725 3/1/2005 7.25 7.25 8.25
105726 12/14/2005 6 7.25 9.25
105727 12/13/2005 8.25 6.5 5.25
105728 12/19/2005 7.25 7 7.5
105729 3/24/2005 7.5 7.5 8
105730 5/26/2004 6.25 3.5 1.5
105731 6/18/2005 4.25 3 1
105732 5/12/2005 7 8.5 7.5
105733 11/24/2005 5.5 3.25 2.25
105734 8/2/2005 6.5 4.25 5.5
105735 7/29/2005 7.5 7.25 5.75
105736 9/18/2005 8 9.5 7.5
105737 7/21/2005 8.25 8.5 5.5
105738 3/30/2005 7.25 7.75 7
105739 8/8/2005 7.25 8.75 7.5
105740 3/9/2005 6.75 5 6.5
105741 9/18/2005 8 7 7
105742 9/5/2005 7.5 6.5 4.75
105743 5/26/2005 7 7.75 6.75
105744 7/28/2005 8.25 8.75 7.25
105745 10/18/2005 8 5.75 7.25
105746 10/7/2005 6.5 3.75 5.25
105747 12/22/2005 7.75 8 7.5
105748 10/21/2005 8.5 7.75 5.5
105749 7/10/2005 7.75 8.25 8
105750 7/27/2005 7.25 8.25 5.75
105751 3/14/2005 7.25 6.25 3
105752 10/29/2005 8.25 8 7
105753 2/2/2005 6.75 8 5.5
105754 10/25/2005 6.5 3.25 4
105755 7/19/2005 8 8.25 9
105756 10/20/2005 7 6 5.5
105757 4/11/2005 6.75 4 3.75
105758 6/27/2005 7.25 8.75 7
105759 9/2/2005 7 5.25 3.25
105760 8/14/2005 6.25 7.25 7.25
105761 10/17/2005 6.75 3.25 4
105762 5/1/2005 8 8 5.25
105763 1/18/2005 7.75 6.75 8.5
105764 7/7/2005 7.25 3.5 7
105765 3/14/2004 6.5 4 4.25
105766 5/5/2005 6.75 7.75 8
105767 10/16/2005 5.75 7 5.75
105768 2/25/2005 7.75 4.75 2.25
105769 4/12/2005 8 7.75 4.25
105770 1/28/2005 7.5 6.75 4.5
105771 11/2/2005 5.75 6.75 3.5
105772 5/27/2005 7.75 7.75 6
105773 10/6/2005 5.75 3.75 2.75
105774 4/8/2005 6.25 3.5 1.75
105775 4/16/2004 7.25 4 1.75
105776 10/6/2005 8 5.5 2.75
105777 6/28/2005 8.5 8.25 9
105778 2/7/2005 6.75 2.5 1.75
105779 11/24/2005 6.5 4.5 4.5
105780 12/2/2005 7.75 7.75 8.75
105781 7/22/2005 7 4.5 7.25
105782 12/9/2005 6.75 8.5 7
105783 7/28/2005 7.75 7.5 5
105784 2/11/2005 7.75 8.75 7.5
105785 8/2/2005 7 6.75 5.75
105786 1/10/2005 6.5 5.25 2
105787 3/8/2005 8 8.5 3.5
105788 5/17/2005 8 6.25 7.75
105789 1/24/2005 7.75 6.25 3.75
105790 7/15/2005 8.25 8.25 7.5
105791 8/23/2004 7 4.5 3.5
105792 1/15/2005 3.75 5.75 6
105793 6/11/2005 8.25 9.75 9.25
105794 2/13/2005 7.25 7 9.25
105795 12/3/2005 7.75 2.75 3.25
105796 10/24/2005 3.75 5.75 7.5
105797 10/21/2005 6 3 2.5
105798 8/6/2005 6.25 3.5 4.5
105799 11/22/2005 7.25 7 4.5
105800 12/7/2005 7.25 6.25 5
105801 12/27/2005 7.25 8.25 5.5
105802 10/30/2005 6.5 4.5 4.75
105803 8/20/2005 7.75 8 7.5
105804 11/29/2005 8 7 6.75
105805 3/1/2005 7.5 6 7
105806 6/2/2005 6 6.25 3.5
105807 2/16/2005 7.25 6 8
105808 12/12/2005 8 4.25 6.5
105809 5/24/2005 7.75 8 8.5
105810 2/20/2005 8 6.25 4.5
105811 5/8/2005 8 7.75 8
105812 10/12/2005 5.75 2.5 3.25
105813 10/14/2005 4.5 3.25 3.25
105814 11/19/2005 7.25 5.5 7
105815 10/19/2005 7.75 7 5.5
105816 10/2/2005 6.75 7.5 8
105817 1/4/2005 6.5 5.5 4
105818 3/1/2005 6 3.5 5.5
105819 2/23/2005 7 9.25 7.5
105820 11/9/2005 6.5 4.25 6.75
105821 11/18/2005 6.5 6.25 3.5
105822 10/20/2005 7 6.75 6.25
105823 8/24/2004 5.5 4 2
105824 3/3/2005 5.5 6.25 2.25
105825 4/14/2005 8 4.5 5
105826 1/13/2005 6.5 7.25 8.75
105827 8/22/2005 6 6 7.5
105828 11/19/2005 5.75 6.5 7.5
105829 10/31/2005 6.75 3.5 3.25
105830 2/19/2004 5 4.25 1.5
105831 9/5/2005 5.5 8.25 3.75
105832 1/26/2005 5.75 8.25 6.75
105833 1/4/2005 4.5 9 8
105834 6/3/2005 5.75 4.5 3.25
105835 8/24/2005 7.5 7.5 8.5
105836 6/23/2004 6.5 6.5 6
105837 7/4/2005 5 6 4.5
105838 8/24/2005 7.25 6.5 6.75
105839 11/1/2005 5 2 6.25
105840 5/12/2005 8 3.5 3.25
105841 4/18/2005 6.25 3.25 4.75
105842 12/2/2005 7 5.25 6.25
105843 2/26/2005 7.25 7 6
105844 10/4/2005 4 6 4.75
105845 11/2/2005 8.25 8.75 7
105846 5/3/2005 6 6.5 4.75
105847 6/25/2005 7 8.5 2.75
105848 5/4/2005 6 6.75 6.5
105849 11/12/2005 7.75 2.25 3.25
105850 9/17/2005 7.25 5.75 8.25
105851 6/14/2005 7.5 8.5 8
105852 3/11/2005 6.5 6.5 7
105853 6/3/2005 6.25 4 2.5
105854 12/4/2005 7 2.5 5
105855 9/7/2005 8 5.5 6
105856 11/3/2005 6.5 2.75 1
105857 5/31/2005 7.25 3.25 4.75
105858 8/8/2005 7.25 6.25 5.25
105859 12/21/2005 7.25 6 3.25
105860 1/23/2005 8 8 3.75
105861 5/10/2005 7 5.75 2
105862 10/14/2005 7.5 4.75 5.75
105863 8/1/2005 8.25 6.5 7.75
105864 7/19/2005 8 9.25 6
105865 12/16/2005 6.5 5 5.5
105866 6/24/2005 8 6.75 7.5
105867 2/22/2005 7.75 5.5 5.75
105868 4/13/2005 7.75 5.75 6.25
105869 9/22/2005 6.25 6.75 4.25
105870 3/28/2005 5 7.5 2.25
105871 8/25/2005 6.75 4.75 4.5
105872 8/20/2005 7.25 4 5.75
105873 2/13/2005 5.5 6.5 3.75
105874 10/18/2005 7.5 7 3.75
105875 6/1/2005 7 6.5 3.75
105876 12/10/2005 6.5 3.5 0.75
105877 3/30/2005 7 5 0.75
105878 10/1/2005 7.75 6.25 4.75
105879 6/1/2005 7 3.75 2.25
105880 2/20/2005 8.25 8.25 8.5
105881 4/22/2005 6 3.75 2.25
105882 4/30/2005 6.25 3 2.25
105883 5/31/2005 7.25 6.75 3.25
105884 6/28/2005 7.25 5.25 4
105885 12/18/2005 8.75 7 6.75
105886 3/4/2005 9 8.5 8.25
105887 5/15/2004 7.5 3.5 1.5
105888 4/13/2005 6.25 5.5 1.25
105889 12/18/2005 7.75 7.75 6.75
105890 6/6/2005 8.25 4.25 2.75
105891 2/8/2005 7.25 7 6.75
105892 1/25/2005 7 3.5 2.5
105893 6/30/2005 7.25 7 7.75
105894 6/25/2005 8 4 3.25
105895 8/21/2005 5.75 3.25 3
105896 4/21/2005 8 2.25 2.25
105897 5/29/2005 7.5 5.75 6
105898 4/15/2005 5.75 4 2
105899 4/3/2005 6.75 7 6.75
105900 8/26/2005 6.5 5.5 4.75
105901 9/10/2005 7.75 7 5
105902 9/4/2005 6.25 4 3
105903 11/4/2005 6.5 9.5 6.5
105904 1/5/2005 7.75 8.5 6.75
105905 8/19/2005 7 7.75 7
105906 10/12/2005 5.75 2.5 5.25
105907 6/14/2005 6.5 4.25 6
105908 8/2/2005 8 5.5 5.5
105909 6/8/2005 7.75 6.25 8.5
105910 7/15/2005 6.5 8.75 8
105911 7/18/2005 6.25 5.25 6.5
105912 10/21/2005 7.75 5.5 7.75
105913 1/4/2005 8.5 5.75 6
105914 9/26/2005 6.75 6 6.5
105915 3/4/2005 7.25 3 5.75
105916 2/6/2005 8.25 6.5 4
105917 7/25/2005 7.5 3.5 8.25
105918 11/5/2005 8 7 8.5
105919 11/29/2005 8.5 5.5 8
105920 5/25/2005 8 8 9
105921 9/22/2005 7.75 3.25 3.25
105922 12/27/2005 7.75 6 5.75
105923 2/18/2005 6.5 6.75 4
105924 10/13/2005 7.75 5 6.5
105925 8/10/2005 7.25 7.5 5.75
105926 8/28/2005 5.25 4.5 2
105927 7/28/2005 7.75 8.25 7.25
105928 10/29/2005 6.5 4 4.75
105929 10/19/2005 7.25 9 8.75
105930 4/29/2005 6.5 7.75 6
105931 5/13/2005 7.5 7.25 5.5
105932 4/26/2005 8 7.75 8.25
105933 6/29/2005 5.5 4.5 1.75
105934 10/8/2005 6 6.75 6.25
105935 9/10/2005 6.25 4.5 6.5
105936 7/27/2005 4.5 3 3.75
105937 8/28/2005 6.75 5.25 3.25
105938 11/1/2005 4 6.25 4.5
105939 12/21/2005 7.75 7.25 7.5
105940 5/3/2005 7.5 8.75 4.5
105941 8/2/2004 5.5 2 4.25
105942 6/6/2005 7.75 9 10
105943 2/16/2005 6.5 5.5 3.75
105944 2/14/2005 6 7 7.5
105945 6/16/2005 6 2.25 2.5
105946 2/23/2005 7 7.75 2.25
105947 7/3/2005 6 3.75 7.25
105948 9/23/2005 7 7.75 4.75
105949 5/8/2005 7.75 8.75 8.25
105950 11/23/2005 5.75 3.5 4
105951 2/27/2005 6.25 6.5 7.25
105952 9/9/2005 6 5 4.5
105953 7/13/2005 6.5 7.5 4
105954 11/9/2005 4.25 7.5 4.25
105955 4/14/2005 7.25 4 8.25
105956 7/21/2005 7.25 7 7
105957 1/26/2005 6 6.5 4.75
105958 1/7/2005 5.75 4 4.5
105959 3/29/2005 6.5 8.25 7.5
105960 10/15/2004 6.5 3.5 1.75
105961 1/4/2005 7.25 7.25 7.5
105962 3/22/2005 6.25 3.25 8
105963 11/25/2005 6.5 8.75 7.75
105964 5/2/2005 7 4.75 5
105965 4/12/2005 6.75 8.5 7
105966 3/16/2005 7.5 3.5 3.5
105967 3/12/2005 7.25 4.25 5.25
105968 11/13/2005 6.25 8.75 8
105969 10/21/2005 6.75 3.25 2.5
105970 10/20/2004 5.75 3 2.5
105971 5/8/2005 5.75 7.25 6.75
105972 4/22/2005 6.5 7.75 8.5
105973 12/26/2005 4 5 6.75
105974 10/16/2005 7.75 8.5 8.5
105975 9/2/2005 6.25 6.25 4.25
105976 12/15/2005 6.5 5 4.75
105977 12/28/2005 5.5 5.75 3
105978 2/1/2005 6.5 7 5.75
105979 3/17/2005 7.25 6 6
105980 9/20/2005 6.75 6.25 7.75
105981 2/15/2005 7.25 5.75 8.5
105982 7/11/2005 7 6.75 3.75
105983 6/20/2005 7 8.25 7.5
105984 2/23/2005 7 7 5.5
105985 6/15/2005 6.75 4.25 5
105986 1/14/2005 6.25 4.75 2
105987 8/8/2005 7 8 7.5
105988 6/15/2004 7 3 2.25
105989 2/19/2005 8.25 8.25 8
105990 4/7/2003 V V V
105991 2/25/2005 8 7 6.75
105992 6/1/2005 8.25 7.25 8
105993 7/10/2005 5 2.75 2.75
105994 12/21/2005 7.5 3 5.5
105995 4/29/2005 7.25 6.5 5
105996 7/12/2005 6.5 6 7.5
105997 11/21/2005 7 3.5 4.5
105998 10/26/2005 7.25 6.75 6.5
105999 7/13/2005 7 4.5 6
106000 4/19/2005 7 7.5 8.25
106001 7/29/2005 7 5.75 5.75
106002 12/22/2005 8 7.25 7
106003 8/15/2005 6.25 2.75 6
106004 9/26/2005 6.5 4.75 3
106005 6/23/2005 7.25 3.5 1.75
106006 2/2/2005 7 7 6
106007 5/9/2005 6.75 6.5 6
106008 11/11/2005 6.75 4.5 4.75
106009 2/13/2005 6.5 6 6
106010 5/16/2005 7 9.5 5.25
106011 12/29/2005 7.5 6.5 4.25
106012 6/15/2005 6.25 7.5 5
106013 6/1/2005 6.25 9.5 8.5
106014 5/27/2005 6.75 3.25 2
106015 3/20/2005 6.25 2.5 4.75
106016 7/30/2005 8 7 6.5
106017 1/27/2005 5.5 3 6.5
106018 4/10/2005 6.5 2.5 5.75
106019 9/27/2005 7.5 6 7
106020 9/12/2005 5.75 3.25 2
106021 7/12/2005 7 8.25 8.75
106022 1/18/2005 5.75 5.5 7.75
106023 5/20/2005 7 5.75 8
106024 10/20/2005 4.5 2.25 6
106025 8/31/2005 4.25 3 2
106026 8/6/2004 5.75 1.5 1.5
106027 2/23/2005 6.5 7.25 7.5
106028 6/11/2005 6.25 6 2.75
106029 12/19/2005 7.75 8.75 7.5
106030 9/19/2005 7.25 6.75 7.5
106031 8/18/2005 7.5 8 7.5
106032 7/6/2005 5.25 5.5 7
106033 8/25/2005 6.25 4.5 6.75
106034 8/2/2005 7 8 6.75
106035 11/9/2005 6.5 3.75 4.75
106036 3/12/2005 8.5 7.75 6.5
106037 3/13/2005 6 8.5 6
106038 7/4/2005 7.5 8 6
106039 11/20/2005 7.5 5.75 7.25
106040 4/16/2005 7.25 3.75 2.75
106041 10/20/2005 6.75 7 7
106042 6/22/2005 7 7.25 8.5
106043 4/5/2005 6.75 8.75 8
106044 6/30/2005 6.75 2 2.25
106045 1/4/2005 7 9 7.5
106046 12/21/2005 6.5 7.5 7.25
106047 6/4/2005 6.25 5 5
106048 4/16/2005 8 8.25 6
106049 9/26/2005 7.25 6.25 5.5
106050 9/20/2004 6.25 2.25 2.5
106051 5/7/2005 7.25 6.25 5.75
106052 1/19/2005 7 7.25 3.25
106053 5/13/2005 8 7 5.25
106054 7/4/2005 8 7.25 7.5
106055 1/26/2005 8 9 7.75
106056 9/22/2005 6.5 7.5 6.5
106057 6/15/2005 8 8 5.25
106058 5/12/2005 7.25 6.75 4.75
106059 9/4/2005 7 4.75 4.75
106060 10/22/2005 7.75 5.5 4.75
106061 5/6/2005 7.75 7.25 7
106062 8/3/2005 6.25 7.75 4.25
106063 1/6/2005 5.25 2.5 3
106064 2/18/2005 6.25 6.75 7
106065 12/22/2005 7.5 8 7
106066 9/2/2005 5 5.25 0.75
106067 10/1/2005 6.25 4 3.75
106068 6/4/2005 7 7.75 6
106069 5/19/2005 7 8 6.25
106070 9/8/2005 8.5 6.75 5.75
106071 11/22/2005 8.25 8.75 8.25
106072 4/14/2005 8 8.5 6.75
106073 2/9/2005 6.75 8 6
106074 6/2/2005 6 6.75 5.25
106075 7/30/2005 6 6.25 6.75
106076 5/28/2005 6.75 7 8.75
106077 5/25/2005 7 4.5 1.5
106078 11/1/2005 7.25 6 1.75
106079 3/26/2005 7.25 7 6.75
106080 9/26/2005 7.75 6.25 5
106081 10/24/2005 7.25 6.5 7.75
106082 1/29/2005 6.5 5.5 6
106083 7/20/2005 5.5 3.75 4.5
106084 9/21/2005 7.25 6.25 6.75
106085 12/28/2005 6.5 6.5 6.75
106086 1/5/2005 6.75 7.75 4
106087 8/22/2005 7.25 8.75 8.75
106088 8/3/2005 8 6.25 8.25
106089 3/16/2005 4.25 4.25 2.5
106090 9/12/2005 7 9.25 7.5
106091 12/16/2005 7.25 8 7.75
106092 6/1/2005 6.75 8.5 6.75
106093 11/25/2005 7.5 6 7.5
106094 12/14/2005 6.5 4.25 4
106095 10/26/2005 6.75 7.25 5.5
106096 10/24/2005 7.75 4 6
106097 7/27/2005 7 7.25 7.75
106098 6/28/2005 7.5 9.75 7.5
106099 2/11/2005 8 4.5 5.25
106100 10/18/2005 6 3.5 3.75
106101 3/20/2005 6.25 3 2
106102 7/2/2005 7 8.75 7.25
106103 9/14/2005 7.75 9.25 5.5
106104 11/17/2005 6.75 2.75 4
106105 6/25/2004 7.25 2.25 2.5
106106 5/20/2005 5 6.25 4.75
106107 9/22/2005 7.75 8.25 9
106108 2/18/2005 8.25 2.5 2.25
106109 1/12/2005 4.75 2.75 1.75
106110 9/6/2005 7.5 4.75 3
106111 11/15/2005 7.5 8.75 8.75
106112 2/8/2005 7.25 6.25 4.75
106113 8/15/2005 8.5 6.5 8
106114 4/7/2005 2.75 8.75 4.75
106115 6/17/2005 6.25 8 5
106116 10/28/2005 8 5 8
106117 3/28/2005 7.25 3.75 6.5
106118 8/12/2005 6.5 7 7.5
106119 5/31/2005 7.25 8.5 8
106120 3/22/2005 5.5 3.75 2.25
106121 10/9/2005 6.75 6.25 9
106122 7/19/2005 6.75 5 4.25
106123 6/18/2005 7 3.5 5.75
106124 9/30/2005 6.25 7.75 7
106125 7/30/2005 5.75 5.5 8.75
106126 6/23/2005 8 5.5 3.75
106127 9/7/2005 6.5 6.25 4.5
106128 11/28/2005 8.25 9.25 7.5
106129 6/9/2005 8.75 8 5.75
106130 11/22/2005 6.5 7 7
106131 4/1/2004 5 5.75 1.75
106132 7/27/2005 6.5 6.25 5.25
106133 5/17/2005 5.5 3.25 1.75
106134 5/20/2005 6.5 7.75 6.5
106135 12/27/2005 7.75 5.5 7.75
106136 1/11/2005 6.25 4 4.25
106137 11/16/2005 6.75 4.5 5.5
106138 4/21/2005 6.25 6 4.75
106139 12/15/2005 7.5 3.5 5.25
106140 2/17/2005 8 8.25 6.5
106141 7/23/2005 7.25 8.75 9.25
106142 5/19/2005 5 2.25 2
106143 12/16/2005 8.5 6.25 4.25
106144 2/14/2005 7.75 4 4.5
106145 6/6/2005 8.25 5.75 6
106146 1/4/2005 7.75 9.5 6
106147 3/26/2005 5 9 5.75
106148 10/8/2005 7.25 4.75 5.25
106149 1/1/2005 8 9 6.5
106150 7/18/2005 7.75 5.25 1.75
106151 10/21/2005 8.75 4.5 7
106152 10/5/2005 6.75 2.75 5.75
106153 2/23/2004 7 3.5 4.5
106154 11/2/2005 8 3.5 7
106155 12/20/2005 4.25 4.25 6
106156 3/23/2005 7.75 4.5 5
106157 5/20/2005 6 2.75 3.5
106158 4/18/2005 4.5 4.75 1.75
106159 2/25/2005 6 4.75 6
106160 11/11/2005 6.75 9.25 8.75
106161 5/7/2005 8 7.5 8.5
106162 11/18/2005 8.25 9 9
106163 6/13/2005 6.5 5.5 4.25
106164 9/15/2005 4.5 5.5 6.75
106165 3/4/2005 6.5 7.25 4.5
106166 4/18/2005 7 5.75 8.75
106167 4/21/2005 7 4.75 5
106168 2/27/2005 8 8.25 6.25
106169 5/30/2005 5.5 3.5 3
106170 9/9/2005 7.25 5.25 2
106171 5/18/2005 6 6 7.75
106172 4/13/2005 6.5 4 2
106173 8/1/2005 6.25 7.25 7.75
106174 3/23/2005 7 9.25 5
106175 1/2/2005 7.25 6.25 6
106176 12/9/2005 6.5 7.75 6.75
106177 8/26/2005 7.25 8 7.75
106178 10/15/2005 5 2.75 3
106179 8/23/2005 6 3.75 3.25
106180 2/24/2005 7.5 4.25 7.5
106181 3/29/2005 6.5 9.25 7.75
106182 8/31/2004 4 3.25 2.25
106183 7/21/2005 7 7 7.25
106184 5/9/2005 6 5.5 4.5
106185 11/26/2005 6.25 6.75 6.25
106186 8/22/2005 6.25 4 7
106187 3/3/2005 7 6.25 7.75
106188 5/3/2005 6.75 4.25 4.25
106189 5/10/2005 7.5 8.25 8
106190 9/14/2005 5.75 8 2.5
106191 6/19/2005 6.25 4 5.5
106192 12/4/2005 6.5 6.5 8.25
106193 10/28/2005 6.5 7.75 7.5
106194 1/13/2005 5.75 7.5 6.25
106195 7/30/2005 6.5 3.25 6
106196 3/5/2005 5.75 3.75 4.75
106197 10/22/2005 5.25 4 5.75
106198 3/19/2005 6.75 9.5 6
106199 8/31/2005 5.5 6 6.75
106200 3/29/2005 5.75 5 5.75
106201 9/6/2005 7.5 5.5 7.25
106202 3/21/2005 5.25 4 5.75
106203 8/8/2005 4.5 5.25 4
106204 5/26/2005 8 5.75 5.75
106205 8/17/2005 5.25 3.75 1.25
106206 2/18/2005 8 8.5 8.25
106207 7/15/2005 6.5 7.5 7.25
106208 5/14/2005 7.75 5.75 6.25
106209 7/26/2005 5.5 3.75 5.75
106210 6/22/2005 7.5 3.25 2
106211 6/7/2005 6.25 2.5 5.25
106212 11/22/2005 6.75 7.25 5.5
106213 8/29/2005 7.5 9 8.75
106214 10/13/2005 6.75 6.25 8
106215 11/14/2005 6.25 2.75 4.75
106216 7/6/2005 7.25 5.5 4
106217 5/21/2005 7.5 8 6.75
106218 4/28/2005 6 5.25 6.25
106219 1/10/2005 8 8.25 8.5
106220 1/3/2005 7 2 4.75
106221 2/2/2005 6.25 2.5 5
106222 2/28/2005 6 3.5 2.25
106223 8/31/2005 8 6 5.25
106224 10/17/2005 7.75 3.75 7.25
106225 12/28/2005 7.75 8.25 5.25
106226 10/20/2005 5.75 4.5 7
106227 2/19/2005 7.25 7 6.75
106228 2/24/2005 8.25 3.75 3.5
106229 6/11/2005 7.25 6.25 2
106230 3/30/2005 6.75 3.25 6.25
106231 9/13/2005 7.75 6.75 3.75
106232 4/11/2004 7.25 3.25 3.75
106233 6/9/2005 7.5 5.5 5
106234 8/16/2005 7.5 6 6
106235 11/8/2005 8.25 9.75 7.75
106236 8/25/2005 7 6.5 4.25
106237 1/5/2004 6 8.5 2.25
106238 5/1/2005 7 6 6.75
106239 3/26/2005 6.75 7.5 5
106240 9/20/2005 8.25 5.5 4.5
106241 10/28/2005 6.25 9 7.5
106242 9/23/2004 7 1.5 4.5
106243 1/5/2005 7 3.25 5.75
106244 6/8/2005 7.25 8.5 7.75
106245 5/25/2005 8 4.5 4.75
106246 2/27/2005 8.25 8 8.75
106247 3/22/2005 7.5 5 6.5
106248 2/27/2005 8 9 7
106249 10/5/2005 8.25 5.25 5
106250 5/24/2005 7.75 V 3
106251 9/8/2005 7 3.25 3.25
106252 8/17/2005 7.5 7.5 7.25
106253 9/27/2005 6 7 7.25
106254 11/18/2005 6.75 8.25 6.75
106255 4/20/2005 7.5 9.5 9
106256 5/30/2005 7.5 4.75 3.75
106257 4/18/2005 7.25 4.25 7.25
106258 4/19/2005 7.5 8.5 8.75
106259 11/30/2005 7.25 2.75 4.75
106260 9/10/2005 8.5 8.25 6.25
106261 11/27/2005 7.75 4 0.75
106262 4/19/2005 7.75 7.25 4.75
106263 5/11/2005 6 2.75 4.25
106264 8/26/2005 7.25 7.5 4.25
106265 8/14/2005 5 6.25 4.5
106266 10/26/2005 7.5 7.25 8
106267 7/1/2005 8.25 4.5 7.75
106268 8/17/2005 6.25 6.5 8
106269 6/28/2005 7.5 5.5 7.75
106270 4/12/2005 6.75 2.5 2.5
106271 2/15/2005 6.75 3.5 3.5
106272 6/17/2005 5.25 6.75 7.75
106273 7/12/2005 6.25 5.75 7
106274 11/2/2005 7.25 9 9
106275 10/20/2005 7.25 7.5 8.25
106276 12/2/2005 7.25 6.5 4.75
106277 12/24/2005 4.5 5.75 6.5
106278 6/20/2005 7.5 6 5.75
106279 3/5/2005 7.75 7.25 7.75
106280 1/6/2005 7.5 5 2.5
106281 2/26/2005 7 5.25 2.5
106282 4/10/2005 7.75 4.75 3.5
106283 2/21/2005 7 3.75 2
106284 9/7/2005 7.75 6.75 7.75
106285 12/14/2005 7 4.5 7
106286 9/8/2005 7.75 9.25 6.75
106287 12/23/2005 6.5 6.25 5.75
106288 3/20/2005 7.5 7 7.25
106289 4/16/2005 7.75 5.75 6.25
106290 1/12/2005 6.25 4 4
106291 6/12/2005 7.5 9 7.25
106292 1/10/2004 6.25 6.25 7.25
106293 9/18/2005 7.25 4.75 4
106294 12/16/2005 7.75 5 7.5
106295 10/8/2005 5.75 4.5 5.5
106296 7/28/2005 8 6.75 5.25
106297 2/25/2005 6.5 2.25 2.25
106298 2/23/2005 7.75 3.25 1.25
106299 5/26/2005 7.25 4.5 5.5
106300 9/17/2005 4.5 2.75 1.5
106301 8/6/2005 6.75 3.25 1.5
106302 10/15/2005 8.25 7.75 5.5
106303 9/25/2003 6.25 1.25 4
106304 2/15/2005 8.25 5.75 4.5
106305 4/4/2005 8 8.75 5.25
106306 5/13/2005 4.25 5.5 1.75
106307 11/12/2005 7.25 2.5 6.75
106308 8/24/2005 7 8.5 8.25
106309 6/12/2005 6 4.75 2.25
106310 10/25/2005 8 6.25 7.75
106311 7/3/2005 7 7.5 3.75
106312 8/9/2005 6.25 5.75 4.5
106313 9/1/2005 7.5 3 3.5
106314 2/23/2005 4.75 4 3.25
106315 1/4/2005 8.75 9.5 9.25
106316 9/6/2005 7.75 7.25 4.75
106317 11/22/2004 7.5 5.75 4.5
106318 8/14/2005 7.75 5.25 5.25
106319 8/24/2005 7 5 4.5
106320 11/3/2005 5.5 6.75 6.25
106321 9/17/2005 6.75 6.5 8.25
106322 5/10/2005 8.25 8.75 8.25
106323 10/4/2005 8 6 6.75
106324 12/2/2005 6.75 7 5.25
106325 2/14/2005 8.25 9.5 8.25
106326 7/4/2005 6.75 3 4
106327 1/19/2005 8.75 9 8.5
106328 5/28/2005 7 5.5 4
106329 5/31/2005 8 4 4.25
106330 12/12/2005 6.75 6.75 8.75
106331 4/29/2005 7.5 6 7.75
106332 1/8/2004 5.25 2 3.25
106333 1/30/2005 7.5 8.5 8.25
106334 1/22/2005 8.25 7.25 6.25
106335 7/26/2005 8 9.25 8.25
106336 8/28/2005 8 6 7.25
106337 1/4/2005 6.75 3 2
106338 8/20/2005 8 6.5 7.25
106339 12/13/2005 7.25 8 6.5
106340 10/7/2005 7.25 5.75 1
106341 11/14/2005 7.25 3.5 4.25
106342 3/31/2005 8.5 8.25 8.25
106343 9/27/2005 8.5 8 5.25
106344 11/27/2005 6 3.75 0
106345 3/17/2005 8 5.5 6.5
106346 9/26/2005 8.5 3.5 5.75
106347 3/31/2005 7 4.75 4
106348 1/10/2005 8 8.25 5.75
106349 6/25/2005 7.5 3 3
106350 5/19/2005 6.5 8.25 7.25
106351 12/14/2005 7.75 7 6.25
106352 11/10/2005 7.25 2.5 4.25
106353 4/13/2005 7.5 4 7.75
106354 12/6/2005 7.25 6.75 8.5
106355 5/12/2005 6.75 9 6.25
106356 8/1/2005 8 8 6.75
106357 7/7/2005 6.5 5.5 4.75
106358 9/5/2005 7 3.75 4
106359 8/5/2005 6.25 6.75 7.75
106360 7/28/2005 6 7.5 4.25
106361 9/26/2005 6.5 6 4.75
106362 2/25/2005 9.5 6.25 7.25
106363 8/18/2005 8 6.75 5.5
106364 8/3/2005 8.25 5.75 6.5
106365 10/12/2005 8.5 9.5 7.5
106366 11/15/2005 8 8 5.5
106367 6/7/2005 8 6.75 7
106368 10/25/2005 8.75 8.75 7.25
106369 8/12/2005 6.5 4.25 4.25
106370 7/19/2005 7.5 5.25 6.75
106371 5/21/2005 6.75 6.25 5.75
106372 5/6/2005 4 2.25 2.5
106373 6/23/2005 7.5 3.25 3.25
106374 11/21/2004 6.75 7.5 7.25
106375 1/30/2005 6.5 2.75 8.5
106376 3/14/2005 8 8 5
106377 3/19/2005 6 2 2.5
106378 9/29/2005 7.25 7.75 2.5
106379 5/27/2005 7.25 4 6
106380 9/12/2005 6.5 8.25 5.25
106381 7/25/2005 7.5 6.75 6.25
106382 3/17/2005 6.25 2.5 5.5
106383 5/21/2005 7.25 4.5 3.5
106384 5/20/2005 7.25 3.5 5
106385 12/1/2005 7.75 7.25 6.5
106386 8/29/2005 6.75 3 5.75
106387 10/14/2005 7.75 5.75 6.5
106388 12/18/2005 8.25 5 4.75
106389 1/8/2005 8 4 4.25
106390 4/21/2005 8.25 5 5.75
106391 2/7/2005 8 3.25 1.5
106392 6/7/2005 6.75 8.5 8
106393 11/20/2005 6.75 4.5 7
106394 9/23/2005 7 6.25 6.5
106395 10/12/2005 8 6.5 8
106396 5/20/2005 6.75 4.5 7
106397 8/6/2005 7.25 7 7.25
106398 6/1/2005 6.75 8 7
106399 5/27/2005 6 6.25 3
106400 3/29/2005 7.5 6.5 8
106401 7/16/2004 5.5 2.5 5.5
106402 11/4/2005 6 4.5 3
106403 8/30/2005 8 3.75 5
106404 1/27/2005 7.25 5 7
106405 3/14/2005 6.75 7.5 8
106406 4/12/2005 6.75 9 6
106407 11/5/2005 7.5 8.25 8
106408 10/1/2005 8.25 7 4.75
106409 6/2/2005 7.25 8.25 7.75
106410 5/2/2004 6.25 3 4.5
106411 10/7/2005 7.75 7 4.75
106412 3/29/2005 7.5 5.75 6.5
106413 9/21/2005 7.25 8.5 7.25
106414 5/2/2005 7.5 6.75 7
106415 12/20/2005 7 6.25 6.75
106416 11/21/2005 7.75 7.75 5.5
106417 4/13/2005 8.25 3.5 5.5
106418 1/19/2005 8.75 8.25 7.5
106419 9/23/2005 7 4 7.75
106420 9/13/2005 6.75 7 4
106421 2/1/2005 8.5 5 6
106422 8/14/2005 7.25 6.75 7
106423 6/24/2005 7.5 7.25 6.75
106424 5/28/2005 7.75 6 4
106425 10/19/2005 8 8.75 5.75
106426 8/9/2005 5.75 5.5 5.5
106427 8/9/2005 6.5 6.25 5
106428 3/7/2005 8.25 9.5 8.5
106429 3/14/2005 6.5 6.5 5
106430 11/23/2005 6.75 5 5
106431 9/5/2005 7 5.25 2
106432 9/11/2005 8 7.5 7.25
106433 5/9/2005 7.75 9.25 6.75
106434 8/9/2005 7.25 4 8
106435 6/8/2005 7 2.25 5
106436 12/7/2005 7.5 3.25 6
106437 4/24/2005 7.75 8 5.5
106438 9/12/2005 8 7.75 5.25
106439 8/22/2005 7 3.5 3.5
106440 7/27/2005 7.5 7 5
106441 3/26/2005 3.25 3.25 2.25
106442 11/5/2005 7.5 8.75 5.25
106443 4/27/2005 5.5 2.75 3
106444 2/18/2005 7.5 8.75 7.75
106445 2/20/2005 7.75 6.25 8.75
106446 8/23/2005 6.75 4 6.5
106447 4/16/2005 6.5 4.5 3.25
106448 9/7/2005 7.75 7.75 6.75
106449 7/25/2005 7 6.75 8.75
106450 2/4/2005 6.75 2.25 3.5
106451 2/9/2005 6.75 5 5.5
106452 3/28/2005 6.5 2.5 2
106453 8/22/2005 6.25 4.25 7.75
106454 7/9/2004 8 5.5 5.25
106455 3/26/2005 8.25 7.25 7
106456 7/20/2005 6 6.5 7.25
106457 8/22/2005 6.5 4.25 4.25
106458 2/10/2005 7.5 5.75 7
106459 9/20/2005 4 3 3
106460 1/18/2005 5.5 2.5 2.75
106461 11/14/2005 7.5 4.75 7.5
106462 8/14/2005 6.25 4.5 3.75
106463 4/11/2005 7 8 7.5
106464 3/19/2005 6.5 3.5 3
106465 7/18/2005 6.25 7.25 3.75
106466 1/8/2005 7 4.75 4.25
106467 8/30/2005 5.25 3 1
106468 12/15/2005 6 3 4
106469 9/27/2005 6.5 7.25 8.25
106470 2/16/2005 3.5 5 4.5
106471 5/23/2005 5 4.25 6.5
106472 10/15/2005 7 6 8
106473 12/17/2005 5.5 3.75 5
106474 10/5/2005 5.75 3 4.5
106475 8/23/2005 6.25 1.75 1.5
106476 3/28/2005 5.5 4.5 2
106477 2/2/2005 6.25 4.5 3.5
106478 11/10/2005 6 3 2.5
106479 2/13/2005 6 2.25 4.5
106480 7/10/2005 7 4.75 6
106481 8/25/2005 7 9.25 6.75
106482 12/18/2005 7.25 5 7.5
106483 1/23/2005 6 4.5 3
106484 4/29/2005 6.25 5.75 6.25
106485 7/3/2005 5.75 2.5 2.5
106486 6/8/2005 5 3.5 3.5
106487 9/26/2005 5 5.25 4.75
106488 9/24/2005 4.5 2.75 3.75
106489 2/28/2005 8 3.25 7
106490 8/21/2005 6.25 9.25 7.75
106491 12/7/2005 6 4.25 3.75
106492 4/21/2005 6 7.25 5
106493 7/22/2005 4 2 2.25
106494 1/24/2005 6.25 5 4.75
106495 6/20/2005 5.25 1.75 3.25
106496 5/15/2005 7 7.5 6.5
106497 9/15/2005 5.5 3.25 4
106498 2/7/2005 6 4 3.75
106499 3/27/2005 5 3 4.5
106500 10/10/2005 5.75 3.25 6.5
106501 11/30/2005 5.25 5.5 5.5
106502 8/31/2005 5.75 3.75 2
106503 12/28/2005 5.75 3.75 6.5
106504 12/3/2005 6 5.5 7.25
106505 4/30/2005 5 2 1.75
106506 6/19/2005 6 3.25 4.75
106507 11/8/2005 5.5 6.25 4
106508 2/1/2005 5.75 7.75 6.5
106509 11/5/2005 6.5 7 10
106510 6/28/2005 6 3 3.5
106511 10/26/2005 6.5 5.5 7.5
106512 4/1/2005 5 2.75 2.5
106513 12/21/2005 4.5 2.75 6.5
106514 2/24/2005 6.5 6.75 7.75
106515 4/22/2005 5.25 6 9
106516 6/4/2005 6.5 2.75 7.5
106517 10/4/2005 5.25 3 2.25
106518 9/21/2005 6.75 3 6.5
106519 11/10/2005 7.5 4 3.75
106520 11/22/2005 7.5 3.25 6.5
106521 1/17/2005 7.5 8 8
106522 5/18/2005 6.75 8.75 7.5
106523 4/22/2005 4.75 3 6.75
106524 12/8/2005 3.75 3.5 1.5
106525 5/19/2005 7.25 7.25 8
106526 11/23/2005 8.75 6.25 8
106527 1/2/2005 6.25 5.25 9
106528 2/11/2005 5.75 4.75 3
106529 4/12/2005 7.25 5.25 6.25
106530 7/6/2005 7.5 9.5 8.5
106531 7/26/2005 7.25 6.25 5.5
106532 8/31/2005 4.25 5 5
106533 8/8/2005 7 7.25 6.75
106534 4/26/2005 7.5 7 4.5
106535 2/9/2005 6.5 9 5.75
106536 12/11/2004 6.25 1.75 3.5
106537 9/16/2005 8 8 8
106538 12/8/2005 5.5 6.5 2.25
106539 9/15/2005 6.75 6 6.75
106540 9/1/2005 5.5 6.75 4.75
106541 1/13/2005 6 5 3.5
106542 1/5/2005 7 6 5.75
106543 4/8/2005 7.5 7 8.5
106544 5/9/2005 6.5 5 6
106545 11/25/2004 3.75 2.75 0.25
106546 7/7/2005 6.25 3.5 6.5
106547 5/16/2005 4 2.25 2.25
106548 9/17/2005 3.25 3.75 1.5
106549 12/15/2005 6 3.25 2.5
106550 8/27/2005 6.5 3.5 3
106551 9/23/2005 7.5 8.75 7.75
106552 11/4/2005 6 3.75 5
106553 9/23/2005 6.25 5.5 3.5
106554 12/2/2005 7.25 3.25 4.75
106555 2/13/2005 7 3 7.25
106556 12/8/2005 7 5 6
106557 10/16/2005 4 2 1.75
106558 1/31/2005 6 4.75 4.25
106559 11/5/2005 6.75 3.5 7
106560 2/22/2005 6.75 6 3.5
106561 8/9/2005 7.5 5.75 5.5
106562 12/2/2005 8.5 8.75 7.5
106563 12/22/2005 6.5 7.5 5.5
106564 10/4/2005 5 2.25 1.75
106565 8/30/2005 6 2.75 3
106566 6/16/2005 8 5.5 6.75
106567 9/15/2005 7.25 6 7.25
106568 7/14/2005 6.5 6.25 5
106569 6/6/2005 6.5 3.75 6.5
106570 10/17/2005 7.5 6.75 7.5
106571 10/29/2005 8.25 8 8
106572 4/3/2005 6.75 4.25 7
106573 12/9/2005 4 4 3
106574 11/30/2004 6 4.5 5.25
106575 7/8/2005 6 3 5
106576 11/16/2005 7 3.5 7.75
106577 9/17/2005 6 1.75 6.25
106578 5/31/2005 5.75 2.75 3.25
106579 4/27/2005 5.5 2 2.75
106580 7/5/2005 6.25 4.5 4
106581 7/12/2005 5.5 3 2.75
106582 12/22/2005 7 2.25 4.5
106583 3/13/2005 6.25 2.25 2.75
106584 1/31/2005 6.5 3.75 3.25
106585 1/29/2005 5.25 2.75 2.5
106586 10/7/2005 6.75 6.25 4.75
106587 2/22/2005 6.5 7.25 5.75
106588 11/6/2005 6 4 2.75
106589 8/24/2005 5.75 3.25 3
106590 12/15/2005 7.5 7.5 5.5
106591 3/28/2005 7 4 6.25
106592 4/12/2005 6.25 2 0.5
106593 8/22/2005 6.5 3.5 2.75
106594 2/14/2005 5.75 3 5
106595 1/6/2005 6.75 5 5
106596 6/4/2005 8 5.5 5.5
106597 12/29/2005 6 2.5 2
106598 12/15/2005 6 2 2
106599 9/15/2005 6.25 9.25 6.5
106600 9/25/2005 7 6 6.5
106601 10/23/2005 7 5.5 6
106602 8/10/2005 6.5 8 7.75
106603 7/25/2005 5 5 3.5
106604 3/28/2005 7.75 8.75 7.75
106605 9/21/2005 8 7 5
106606 1/14/2005 5.75 6.75 3.5
106607 12/28/2005 7.5 3.25 2
106608 8/31/2005 5.5 2.75 3.5
106609 12/7/2005 6.75 8 8.75
106610 4/5/2005 6.75 5.25 5.5
106611 2/4/2005 6.75 5.75 7.25
106612 3/26/2005 6 6.5 7.5
106613 7/30/2005 6 3.75 5
106614 7/19/2005 6.5 5 8.25
106615 3/14/2005 5.75 2.75 2.5
106616 6/17/2005 3.75 2 2.5
106617 3/26/2005 6 5.75 3.5
106618 10/19/2005 6.5 6.5 8.25
106619 2/13/2005 6.5 4.75 2.5
106620 4/9/2005 6 6 2.5
106621 4/16/2005 5.75 7.75 5
106622 3/31/2005 5 4 1.75
106623 1/10/2005 5 7.25 5
106624 12/6/2005 6.75 6.75 3.75
106625 2/14/2005 7.25 7 6.75
106626 12/30/2005 6.25 6.75 7.5
106627 5/9/2005 6.25 6.5 5
106628 6/30/2004 5 4.5 4.25
106629 10/10/2005 6.75 6.5 6
106630 3/1/2005 5 4.5 2.5
106631 1/31/2005 6.5 7 6.75
106632 9/11/2005 5.25 3.75 2.75
106633 11/2/2005 6 4.5 3.5
106634 5/3/2005 7.25 5.5 6.75
106635 11/16/2005 6.25 6 3.75
106636 9/1/2005 5.25 3.75 4.25
106637 3/25/2005 7 6.5 7.75
106638 1/6/2005 7 2.75 3
106639 9/20/2005 7 6 7
106640 5/4/2005 7 4 6.75
106641 9/1/2005 5.75 2.5 7
106642 11/10/2005 6.5 4.25 2.75
106643 7/26/2005 6 5.25 7
106644 4/2/2005 5 5.5 5.25
106645 9/20/2005 6.5 4.25 7.5
106646 3/10/2005 4.25 3 3
106647 9/29/2005 5.25 3 3.25
106648 3/1/2005 6.5 6.25 6.75
106649 9/23/2005 7.25 5 4.75
106650 5/27/2004 2.75 2.75 0
106651 8/21/2005 7 4.25 4
106652 6/7/2005 6.5 7 7.5
106653 1/2/2005 5.25 3.75 2.25
106654 8/2/2005 6.5 6.25 4.5
106655 2/21/2005 6.25 3.5 1.5
106656 3/7/2005 7 7 8.5
106657 7/25/2005 5.5 7.5 5.75
106658 8/31/2005 5.25 2.25 2.5
106659 9/4/2005 6.25 6.75 4.5
106660 1/11/2005 7.75 8.25 7
106661 12/26/2005 6.75 6.5 4.25
106662 12/9/2005 7.25 9.5 7.5
106663 11/26/2005 4.5 3.5 6
106664 9/6/2005 4.5 5.5 2.5
106665 4/29/2005 5 9.5 6.5
106666 12/12/2005 3.75 4 2.5
106667 10/5/2005 3.5 2.5 4.5
106668 1/15/2005 7.25 5.25 7
106669 8/7/2005 7 5 4.75
106670 2/24/2005 7.25 6.75 5.25
106671 4/20/2005 6.25 5 2.25
106672 9/22/2005 6 2 1
106673 9/21/2005 7 2.75 3.5
106674 11/9/2005 4.75 2.75 2.25
106675 9/28/2004 7 2.5 4.75
106676 4/17/2005 7.5 6.25 7
106677 11/6/2005 7.25 8.5 7.75
106678 9/29/2005 7.75 7.25 8.25
106679 7/27/2005 6.5 2.5 2.25
106680 4/8/2005 8 7.5 6.5
106681 6/14/2005 7 3.5 6.25
106682 1/12/2005 7.5 6.25 7.5
106683 1/31/2005 7.75 7.25 6.75
106684 11/6/2005 3.25 3 4
106685 2/13/2005 7 8.25 7
106686 3/17/2005 5.5 3.75 3
106687 11/1/2005 6.5 3.25 6.5
106688 3/16/2005 7 2.75 4.5
106689 11/29/2005 5.75 2 2
106690 12/28/2005 6.75 8.5 7.25
106691 1/14/2005 8 6 5.25
106692 12/3/2005 6.5 6.25 6.5
106693 12/14/2005 6.75 3 3.25
106694 7/26/2005 5.5 2 3
106695 3/8/2005 4 3 3.25
106696 7/23/2005 6.75 5 4.75
106697 2/3/2005 7 2.75 6.5
106698 2/1/2005 6.75 4.25 3
106699 1/23/2005 7.25 8 4.75
106700 2/18/2005 5.5 3.5 3.25
106701 10/27/2005 5 5.75 3.5
106702 2/23/2005 5 3.5 3.75
106703 1/15/2005 6 3.25 2
106704 6/21/2005 5.75 5.75 2.5
106705 11/18/2005 6.25 3.75 3
106706 8/22/2005 6.75 7.5 7.75
106707 5/17/2005 6.75 4 5.5
106708 10/5/2005 7.75 8.5 8.5
106709 9/6/2005 5.25 2 3
106710 8/20/2005 5.5 2.5 4
106711 9/28/2005 5 1.75 1.25
106712 10/21/2005 7 5.5 6.5
106713 3/7/2005 8.25 5 3.5
106714 11/10/2005 6.25 3.25 2.25
106715 1/15/2005 6.75 6.5 5.5
106716 5/11/2005 4.75 3.25 2.75
106717 5/19/2005 6.75 5 5.25
106718 6/2/2005 5.25 2 3.25
106719 8/4/2005 8.25 7.75 8
106720 9/8/2005 6 4 3.5
106721 12/17/2005 5.5 2.5 1.25
106722 10/2/2005 6.75 3.75 2.5
106723 10/2/2005 6.25 3.5 3.25
106724 12/20/2005 7 4.5 4.5
106725 7/25/2005 4 3.75 2
106726 6/3/2005 5.25 2.75 3.25
106727 3/2/2005 6.75 3.5 6.5
106728 5/20/2005 6.75 9.25 4.25
106729 3/15/2005 5.5 2 1.5
106730 11/6/2005 6.5 4.5 4.75
106731 5/17/2005 4.5 5 2.5
106732 4/27/2005 7.75 3.5 2.75
106733 1/22/2005 8.25 8 8.25
106734 8/8/2005 7.25 6.25 7.5
106735 10/21/2005 6.5 4.5 7.75
106736 3/23/2005 6.5 5.5 5.5
106737 1/27/2005 7.25 5.75 6.75
106738 12/8/2005 6.5 4.25 7.5
106739 12/15/2004 5 1.5 0.25
106740 5/13/2005 6.25 7.5 8
106741 1/19/2005 6.25 3.25 2.5
106742 8/4/2005 5.75 7.25 6.75
106743 10/1/2005 6 9 9.75
106744 7/14/2005 6 2 4.25
106745 7/30/2005 4.75 2 2
106746 10/21/2005 5.5 1.75 3
106747 6/6/2005 5.25 6.5 7
106748 12/19/2005 6 2.5 2.5
106749 2/25/2005 5 8.25 4.5
106750 5/16/2005 6.25 7.5 2.75
106751 10/12/2005 6.75 3.75 7
106752 2/28/2005 3.75 2.75 2.75
106753 9/8/2005 6.5 5.75 5.75
106754 1/7/2005 6.5 7.25 6.25
106755 3/19/2005 5.75 4.75 4.5
106756 12/9/2005 7 7 5.75
106757 9/7/2005 6.5 7.75 4.25
106758 7/12/2005 7.5 9 6
106759 6/17/2005 8 6.25 4.75
106760 6/14/2005 4.75 3.25 3.25
106761 9/16/2005 4.5 5.5 3.5
106762 7/29/2005 6.75 3.5 1.75
106763 7/2/2005 7.75 7.25 7.75
106764 12/17/2005 6.75 7.25 4.75
106765 12/23/2005 5.5 2.25 2.75
106766 1/31/2005 6.25 4 2.5
106767 8/8/2005 7 3.75 1.5
106768 10/21/2005 6.25 3.25 2.75
106769 6/20/2005 8.25 7.5 6.75
106770 1/25/2004 5.25 3.25 4
106771 10/9/2005 4.75 3.25 1.75
106772 12/2/2005 6.5 6.25 7
106773 2/18/2005 5.75 4 1.75
106774 1/26/2005 5.75 5 7.75
106775 9/30/2005 6.75 3.75 8
106776 1/12/2005 5.25 3 2.25
106777 3/23/2005 6 2.25 2.75
106778 10/31/2005 5.75 3.5 3.5
106779 10/17/2005 6.5 2.75 1.5
106780 11/17/2005 5.5 3.25 3.25
106781 3/8/2005 5.5 4.25 6
106782 11/20/2005 6.75 3.75 3
106783 11/12/2005 6 2.5 2.25
106784 8/2/2005 5.75 2.5 5.5
106785 3/20/2005 6.25 4.25 4.5
106786 1/4/2005 4.75 3 3
106787 12/18/2005 6 2 5.75
106788 1/15/2005 6.5 8.25 6.5
106789 3/24/2005 5.25 7 5.25
106790 11/13/2005 5.75 3.75 2.5
106791 9/12/2005 5.25 8 5.75
106792 4/27/2004 5.75 2.75 3
106793 11/11/2005 6 4.25 6.25
106794 5/6/2005 5 5.5 4.5
106795 12/13/2005 3.5 1.25 1.75
106796 11/17/2005 4 4.75 2
106797 1/31/2005 6 3.75 2.5
106798 6/17/2005 5.25 4.25 3.75
106799 9/28/2005 6.75 8.25 7
106800 9/2/2005 7 4.25 3.75
106801 4/10/2005 7.5 8.5 3.75
106802 3/27/2005 8.5 6 8.75
106803 5/23/2005 8.25 3.25 4.25
106804 11/8/2005 7 3.25 4.75
106805 2/27/2005 7.25 4.25 5.75
106806 6/26/2005 5.75 4.5 2.25
106807 9/13/2005 5.25 2.75 2
106808 10/31/2005 6.25 7.25 6.25
106809 3/25/2005 5 5.5 1.75
106810 5/27/2005 6.25 7.5 8.25
106811 5/8/2005 5 4.75 3.5
106812 8/9/2005 6.25 6 2.75
106813 7/20/2005 5.25 3.5 4.75
106814 8/23/2005 5.5 2 3.5
106815 7/30/2005 5.5 5.75 4.5
106816 9/16/2005 5.5 5 7.75
106817 2/15/2005 8 4.25 7
106818 11/25/2005 5.25 2.5 1.5
106819 1/19/2005 4.25 3 3.25
106820 6/1/2005 6.5 6.25 5.25
106821 10/1/2005 6.25 3.5 5.75
106822 5/11/2005 5.25 2.75 8
106823 5/22/2005 4.25 6 4.25
106824 1/1/2005 5 1.75 1.5
106825 3/12/2005 7 8.25 7
106826 11/14/2005 7 6.75 7
106827 1/6/2005 6.25 5.25 7.75
106828 4/5/2005 5.5 4 0.5
106829 12/27/2005 5.5 3 1.75
106830 2/22/2005 5.75 4.25 3
106831 4/19/2005 6.75 3.25 4
106832 6/13/2005 5.75 3 2.5
106833 11/17/2005 6.5 6 6.25
106834 12/19/2004 3.75 4.5 0
106835 3/14/2005 6 5.75 1.75
106836 1/29/2005 5.5 3.25 5.5
106837 9/16/2005 4.5 3 2.75
106838 6/13/2005 5 6 4.75
106839 12/18/2005 6.5 2.5 3.25
106840 5/16/2005 6.25 3.75 7.25
106841 6/15/2005 7.5 4.75 9
106842 4/15/2005 6.75 4.25 4
106843 2/9/2005 3.25 6.75 3.25
106844 4/11/2005 4.25 3 2.25
106845 12/22/2005 5.25 3.25 2.25
106846 1/25/2005 6.5 6.25 4.75
106847 9/17/2005 8.5 4.5 5
106848 9/9/2005 6.5 5.25 5.25
106849 11/16/2005 7 4 4
106850 2/5/2005 8.5 8.5 5.5
106851 8/7/2005 8.25 6.75 6.25
106852 10/10/2005 7.5 4 6
106853 3/10/2005 7.25 3.25 3.25
106854 5/8/2005 6.75 4.25 6.5
106855 11/5/2005 8.25 3 5
106856 1/14/2005 6.5 3.5 4.5
106857 9/25/2005 4.5 3.25 2.25
106858 6/23/2005 7.25 5.5 6.75
106859 5/16/2005 4.75 3 2.75
106860 6/7/2005 4.5 3.75 2
106861 10/3/2005 7.25 7.75 5.25
106862 3/16/2005 5.75 6.5 3.25
106863 6/26/2005 5.75 4.5 5.25
106864 12/1/2005 4.75 3.5 2
106865 11/17/2005 7.5 4.5 7
106866 2/18/2005 4.5 3.5 1.75
106867 11/25/2005 6.25 2.75 8.25
106868 5/20/2005 6.25 3.25 0.5
106869 3/23/2005 7.25 5.75 7.75
106870 7/23/2005 8.25 4 3
106871 5/14/2005 7.25 3.25 2
106872 2/22/2005 6.25 5 5.25
106873 12/28/2005 5.75 3.25 0.5
106874 12/15/2005 7.25 4 3
106875 3/25/2005 6.75 6.75 4.25
106876 12/5/2005 7 6.25 9.25
106877 7/16/2005 5.75 3.25 2.5
106878 3/21/2005 5.25 3.25 0.25
106879 1/7/2005 7.75 5.5 4
106880 10/23/2005 7 7.25 5.75
106881 8/5/2005 6.25 4.75 4.5
106882 3/21/2005 5.75 2.5 2
106883 12/13/2005 4 2.75 3.5
106884 12/23/2005 6.25 3.75 2.75
106885 3/11/2005 5.75 1.5 2.25
106886 8/12/2005 3.25 2.75 0.5
106887 5/11/2005 3 2 2
106888 12/19/2005 5.75 6 6.5
106889 11/7/2005 6 4.75 6.75
106890 12/18/2005 6.25 5.75 7
106891 12/26/2005 7.25 7 6.5
106892 4/2/2005 5 6 5.5
106893 12/5/2005 4 2.75 4
106894 11/19/2005 5 3 2.75
106895 7/19/2005 5.75 2.25 3.5
106896 3/30/2005 6.25 7 8
106897 6/15/2005 7.5 6.75 7.5
106898 11/7/2005 2.5 2.75 2.5
106899 2/16/2005 6.25 5.25 4
106900 9/7/2005 5 3.5 4.5
106901 9/13/2003 6.5 1.75 4.25
106902 12/4/2005 4.5 3.25 2.5
106903 7/25/2005 2.75 5.5 1.75
106904 8/9/2005 3 4.25 1.75
106905 12/22/2005 5 3.25 3.25
106906 1/25/2005 5 4.75 5.5
106907 3/12/2005 7 6.5 6.25
106908 4/15/2005 6 3.75 2
106909 10/27/2005 6 5.5 3
106910 12/8/2004 7 4.75 4.75
106911 3/10/2005 6.75 4 6.75
106912 1/31/2003 2.5 1.5 0.5
106913 12/17/2005 4.25 2.75 2.25
106914 1/9/2005 5.75 3 1.75
106915 3/22/2005 4 1.75 1.75
106916 5/31/2005 6.5 6.25 4
106917 11/8/2005 7 4 5.25
106918 3/25/2005 6.75 5.75 4.5
106919 4/15/2005 4.5 1.25 1.25
106920 6/22/2005 6 4.25 2.5
106921 9/12/2005 7.25 3 4
106922 12/28/2005 6 5.25 5.75
106923 6/23/2005 7 5 4.25
106924 10/27/2005 5.25 2.5 0.75
106925 3/30/2005 8 7.5 7.75
106926 5/10/2005 6.5 3.25 5
106927 9/30/2005 7.25 7.25 4.5
106928 6/14/2005 7.25 9 7
106929 8/1/2005 6 6.5 5.5
106930 8/13/2005 6.75 6 5.75
106931 9/1/2005 8 6.25 5
106932 3/25/2005 5.75 2.5 8
106933 8/14/2005 5.5 1.75 2.5
106934 8/31/2005 6.25 5 3.5
106935 5/17/2005 6.5 7.5 7
106936 8/29/2005 4.25 4.25 3.25
106937 11/9/2005 5.5 2.5 3.25
106938 7/8/2005 6.5 4.25 6.25
106939 1/1/2005 6.5 3.75 5.75
106940 12/29/2005 5.75 4.5 1.25
106941 1/2/2005 6 4.5 1.75
106942 2/5/2005 5.75 6.5 4.25
106943 10/22/2005 7 6.25 6.5
106944 9/24/2005 7 2.5 1.5
106945 11/12/2005 6.25 4.25 1.5
106946 4/4/2005 5.5 3 3.5
106947 4/5/2005 6 8 5.75
106948 12/31/2004 6.75 6.25 4.75
106949 12/20/2005 7.5 5 6.75
106950 6/15/2005 7 2 1.25
106951 2/17/2005 7.75 8 8.5
106952 2/12/2005 8.5 7.75 5.5
106953 11/29/2005 7.5 4.5 4.75
106954 9/6/2005 6.5 6.25 4.5
106955 10/17/2005 7 6.75 8.5
106956 2/27/2005 7 6.75 5
106957 3/7/2005 8 6.25 6
106958 5/29/2005 7.25 8.25 8.5
106959 1/21/2005 7.5 5.75 4.25
106960 7/11/2004 6.75 2.5 4.25
106961 1/8/2005 8 6.5 8.25
106962 12/15/2005 5 3.25 1.5
106963 6/15/2005 7.5 6.5 4
106964 10/14/2005 6.75 3.5 4.5
106965 2/25/2005 6.25 3.25 2
106966 8/29/2005 7.5 7.5 6.75
106967 2/13/2005 6.5 6.5 5
106968 10/23/2005 3.25 3.75 1.5
106969 2/24/2005 6.5 2.75 3
106970 3/17/2005 7.5 5 4
106971 4/29/2005 6.5 3 2.25
106972 9/7/2005 6.25 4.25 2.5
106973 5/13/2005 5 3.75 2
106974 6/9/2005 4 4.25 3
106975 4/1/2005 7.25 7.5 5.75
106976 4/27/2005 4.5 4.5 4.5
106977 3/17/2005 6.75 7.5 8
106978 1/25/2005 6.75 8.75 7
106979 4/15/2005 5 3.25 4.5
106980 11/6/2005 7.75 6.5 8
106981 5/21/2005 6.25 7 2.75
106982 3/23/2005 6 2.75 4.5
106983 10/1/2005 6.75 5 7.5
106984 6/27/2005 5.75 3.25 3
106985 9/16/2004 7.25 8 3.5
106986 3/29/2005 5.25 1.75 2.5
106987 1/26/2005 7 4.5 6
106988 3/24/2005 7 6.25 6
106989 1/24/2005 7.5 8.75 7.5
106990 6/3/2005 6 3.5 4.75
106991 5/9/2005 7 4.25 6.25
106992 10/25/2005 5.75 4 1.75
106993 9/28/2005 7.5 5 4
106994 3/16/2005 7.25 9.25 6
106995 11/17/2005 5.75 4 3.25
106996 7/10/2005 7.5 7.5 5.5
106997 4/16/2005 8 5 5.25
106998 5/1/2005 7.5 6.5 7.75
106999 8/9/2005 5 4.25 2.5
107000 11/26/2005 5.5 3.75 2.75
107001 1/30/2004 8.25 8.25 4
107002 9/29/2005 7.5 5 6
107003 7/23/2005 7 3 2.5
107004 12/18/2005 7.75 6.75 3.75
107005 12/8/2005 6 4.75 6.5
107006 11/1/2005 6.75 8 6
107007 8/19/2005 7.25 8.25 7
107008 1/1/2005 7 8.75 8.5
107009 11/11/2005 7 2 3.25
107010 3/28/2005 6.75 6 5.75
107011 9/6/2005 5.75 2 2.75
107012 7/14/2005 7.5 4 8.25
107013 4/30/2005 7 6.75 5.75
107014 6/19/2005 7.75 5.75 5.25
107015 1/29/2005 7 7.5 5.25
107016 8/23/2005 5 4.5 2.5
107017 10/5/2005 5 3.25 5
107018 7/10/2005 7.75 3.25 2.5
107019 8/31/2005 7 5 5
107020 9/2/2005 7.5 5 7.25
107021 6/30/2005 8 2.75 6.5
107022 7/30/2005 6 3.5 3.25
107023 11/4/2005 7 3.75 3
107024 4/7/2005 7 3.5 1.75
107025 10/15/2005 6 4 3.25
107026 5/16/2005 6.5 4 2.75
107027 3/16/2005 7.25 4.25 4.5
107028 10/18/2005 7.25 3.5 6.5
107029 9/9/2005 7.5 5.75 6.25
107030 5/31/2004 5 3.75 1.25
107031 1/25/2005 6 3.5 1.5
107032 4/15/2005 6 3.5 5.5
107033 12/18/2005 6.5 6.25 5.75
107034 5/3/2005 7 4.75 6.5
107035 11/15/2005 7.25 3.5 4
107036 3/3/2005 6 2.25 3.5
107037 12/19/2005 6 5 1
107038 6/3/2005 7.5 7.5 8.5
107039 10/20/2005 8.5 6.75 4.5
107040 7/21/2005 6.75 3 2.25
107041 5/15/2005 4.5 2.75 0.25
107042 9/13/2005 8.25 4.25 7.25
107043 12/25/2005 6.5 5.25 5.5
107044 10/29/2005 6.5 3.75 4
107045 10/2/2005 7.25 5.5 6
107046 7/19/2005 5 4 5.75
107047 11/6/2004 6.5 4 4.5
107048 4/30/2005 6.5 2 2
107049 3/23/2005 8 3 4.25
107050 10/17/2005 8.25 7.75 6.5
107051 4/23/2005 5.75 4.25 5.5
107052 10/12/2005 5.75 5.75 3.25
107053 3/4/2005 6.75 3.75 4
107054 10/7/2005 7.5 6.25 7
107055 10/26/2005 6 2.5 3.25
107056 1/24/2005 5.75 3.75 2.75
107057 9/28/2005 5.75 6.25 4
107058 7/12/2005 5.75 3.25 7.25
107059 8/25/2005 6.5 5.75 6.5
107060 3/24/2005 3 3 2.5
107061 9/1/2005 5.75 6.75 6
107062 3/12/2005 8 4.25 4.75
107063 11/15/2005 5.75 2.75 2.75
107064 12/29/2005 1.75 2.5 1.25
107065 3/3/2005 6.25 8.75 8
107066 7/16/2005 6 6.5 2.75
107067 10/1/2005 6.25 5.75 6
107068 3/21/2005 5.75 4 5
107069 5/5/2005 6.25 6 6
107070 6/8/2005 7.25 8 6.75
107071 4/20/2005 5.5 3.25 5.25
107072 3/12/2005 6.5 8 8.5
107073 6/16/2005 7.5 8.25 7.75
107074 4/7/2005 7.75 8.25 7.5
107075 6/1/2005 7.75 9.25 8
107076 7/8/2005 6.25 3 5.75
107077 10/6/2005 4.75 2.5 3.5
107078 10/26/2005 6.5 3.75 7.75
107079 1/6/2005 5.75 6.25 2.25
107080 6/17/2005 6.5 2.5 2
107081 7/2/2005 4.25 3 1.5
107082 5/5/2005 7 5.5 4.5
107083 5/28/2005 6.25 3 2.25
107084 8/30/2005 7 8.75 7.5
107085 5/15/2005 4 3.75 5
107086 4/12/2005 5.75 3.25 3.75
107087 11/7/2005 7.5 8.75 4.5
107088 1/15/2005 5.25 4.75 2.75
107089 11/13/2005 7.5 7.5 7.5
107090 10/21/2005 6 9.25 8.75
107091 8/16/2005 7.25 5.5 7
107092 3/3/2005 6 2.75 0.75
107093 1/26/2005 6.75 5.5 6.75
107094 5/9/2005 5.5 2 1
107095 9/29/2005 7 3.5 4.25
107096 9/3/2005 6 3 5.25
107097 1/10/2005 6 3.25 2.25
107098 2/10/2005 6 6.25 6.75
107099 1/13/2005 6 7 7
107100 5/30/2005 4.25 3.75 6
107101 1/7/2005 5 3.25 1.25
107102 10/23/2005 7.5 8 6.5
107103 12/3/2005 5 2 4.25
107104 7/29/2005 7.25 5 6.25
107105 11/4/2005 8 6.75 8
107106 9/15/2005 6.5 3.5 4.75
107107 11/2/2005 7 7 4
107108 9/24/2004 4 1.75 1.5
107109 4/21/2005 6 7.5 8.25
107110 12/22/2005 5.25 4.75 5.75
107111 1/1/2005 V V V
107112 9/3/2005 7.5 7 3.25
107113 11/20/2005 7.5 6.5 7.75
107114 12/28/2005 7 5 6
107115 7/11/2005 6.25 4.25 3
107116 1/25/2005 7.5 6 3.75
107117 10/16/2005 7.5 2.25 4.75
107118 10/10/2005 7.25 3.25 4.75
107119 7/3/2005 7.5 8.25 3.75
107120 5/5/2005 7.25 4 5.25
107121 3/26/2005 6.5 4.75 6.75
107122 11/14/2005 3.5 3 2.25
107123 7/7/2005 5.75 5 7.25
107124 2/7/2005 4.5 5.75 4.5
107125 1/28/2005 6.25 4.75 5
107126 8/27/2005 6.75 4.25 3.5
107127 5/21/2005 7.5 4 7.5
107128 7/8/2005 7.75 6.75 4.5
107129 4/19/2005 7.25 6.75 5
107130 2/27/2004 8 4.75 5.25
107131 10/21/2005 7 7.25 4
107132 6/9/2005 7.5 6 4.75
107133 10/22/2005 3.75 3 4.25
107134 6/14/2005 6.75 5 6.25
107135 11/2/2005 7.75 6.25 5
107136 6/10/2005 6.25 5 5
107137 5/17/2005 7.5 3.5 2.75
107138 10/12/2005 7.25 3 6.25
107139 9/22/2005 4 3 1.75
107140 7/20/2005 7.25 4 1.5
107141 11/20/2005 6.75 8.25 7.5
107142 5/17/2004 4.25 5.5 1.5
107143 12/2/2005 5.75 5.25 5
107144 10/19/2005 6.5 6 6
107145 3/16/2004 6.5 5 5.5
107146 7/13/2005 6.75 4.75 3.25
107147 4/14/2005 7.25 9 7.75
107148 7/26/2005 7 6.75 5.5
107149 4/14/2005 6 9 4.5
107150 4/3/2005 7 7 7
107151 6/3/2005 6.5 7.25 3.25
107152 1/30/2005 7.25 8.5 7
107153 1/6/2005 5 2.75 2
107154 10/15/2005 7.75 4.5 3.75
107155 5/14/2004 6.25 4 6
107156 5/25/2005 6.25 6.75 5.25
107157 2/5/2005 5.5 2.5 2.25
107158 12/25/2005 6.5 3 6.25
107159 7/26/2005 6.25 5 2
107160 4/4/2005 7.75 6.75 7.5
107161 9/9/2005 8 6.75 6.75
107162 8/12/2005 8 6.25 4.75
107163 7/2/2005 7.25 6.5 4.25
107164 6/8/2005 6.5 2 2.5
107165 3/12/2005 7.25 7.5 6
107166 9/14/2005 5.5 5.5 7.25
107167 12/14/2005 4.25 4 3.25
107168 6/21/2005 5.5 3 4.25
107169 6/1/2005 3.5 2.25 1.5
107170 12/14/2004 6 2.5 1.5
107171 7/13/2005 6.5 5.75 3
107172 10/1/2005 6 6.5 2.25
107173 4/23/2005 5 3.75 2.5
107174 5/23/2005 7 7.5 5.25
107175 3/29/2005 6 3.5 4
107176 12/14/2005 7 3.5 4
107177 4/9/2005 7.5 4.25 6
107178 7/23/2005 7.5 3.75 6
107179 11/14/2005 4 4 3
107180 8/4/2004 6 3.25 5.5
107181 10/23/2005 4.5 2.75 3
107182 11/26/2005 5 2.25 1.25
107183 3/24/2005 5 4.5 4.25
107184 5/7/2005 8 6 4.5
107185 3/24/2005 7.25 4.25 5.75
107186 10/17/2005 6 6.25 5
107187 9/7/2005 6.25 2.5 5
107188 5/19/2005 5.5 5.25 5.25
107189 12/2/2005 4.75 4.5 4.5
107190 10/13/2005 5.75 5.25 3.25
107191 6/19/2005 6 2.75 2.25
107192 7/14/2005 5 2.75 2
107193 9/25/2005 7 2 3
107194 5/29/2005 4 2.5 1.75
107195 12/24/2005 6.25 4.75 5.75
107196 12/1/2005 6.75 8.25 6.5
107197 6/23/2005 7.25 3.5 5.5
107198 4/3/2005 6.75 6.5 6
107199 2/19/2004 6 5.25 5.25
107200 10/20/2005 7.5 4.25 8.25
107201 10/18/2004 5.75 2.25 2.25
107202 3/9/2005 6.25 3.25 5.75
107203 5/3/2005 6.75 3.75 4
107204 7/3/2005 6.5 3.5 5
107205 2/17/2005 7 2.5 3
107206 7/11/2005 6.25 8 5.75
107207 5/12/2005 7 6.75 8.5
107208 2/8/2005 7 5.75 4
107209 2/13/2005 7.75 7.75 2.5
107210 1/21/2005 7.25 3.5 2
107211 12/2/2005 7.5 5.75 4
107212 1/11/2005 7.75 8 3.5
107213 2/18/2005 7 6.25 3.5
107214 4/11/2005 6 2.75 2
107215 2/21/2005 6.25 2 2
107216 12/20/2005 6.75 5 5.75
107217 6/11/2005 7.25 2.25 3.25
107218 6/18/2005 7.25 2.75 1.5
107219 5/9/2004 7.5 4.75 7
107220 1/31/2005 7 6.25 5.25
107221 1/17/2004 6.25 2.25 2.5
107222 11/14/2005 7.75 3.75 4
107223 8/7/2005 7.5 2.25 3.75
107224 8/21/2005 7 7 5.75
107225 11/3/2005 7.5 4.25 5.25
107226 8/25/2005 5.5 4 2.25
107227 9/9/2005 7.75 1.25 2.75
107228 12/12/2005 6.75 6.75 6.25
107229 12/13/2005 6 5.75 2.75
107230 9/25/2005 6.25 1.25 2.5
107231 2/28/2005 7.5 5.25 7.25
107232 4/13/2005 6.25 5.25 3
107233 9/5/2005 6.75 2.5 2.5
107234 12/5/2005 5.5 2.75 3.75
107235 6/8/2005 7.25 3.5 3.25
107236 6/17/2005 6.5 3.25 3.25
107237 10/23/2005 6.75 3.75 8
107238 5/15/2005 5 8 1.75
107239 10/29/2005 6.5 4 7.25
107240 5/13/2005 5.75 4.5 3
107241 10/15/2005 7.5 7.75 7.25
107242 5/15/2005 5.5 2.75 2.5
107243 8/9/2005 5 3.5 2.5
107244 6/14/2005 3.5 2 1.75
107245 1/20/2005 6.5 3 7.5
107246 4/5/2005 7 2.5 2
107247 12/7/2005 7.25 5.25 8.25
107248 9/30/2005 7 4.25 4.75
107249 8/29/2005 5.75 2.75 3.75
107250 8/21/2004 7 3.75 2.75
107251 2/2/2005 6.5 2 5.25
107252 12/17/2003 6.75 2.75 1.75
107253 6/23/2005 7 3.25 5.25
107254 2/24/2005 5.5 2.5 0.75
107255 2/15/2005 5.25 9 7.75
107256 3/13/2005 6.25 3.5 4.25
107257 7/28/2005 5.25 2.5 7
107258 3/31/2005 7 5.5 7.75
107259 1/13/2005 4.25 3.25 2.25
107260 6/30/2005 6.25 3.5 5.25
107261 2/25/2005 6.25 2.5 2
107262 2/23/2005 4.5 4.75 2.5
107263 7/5/2005 5.5 4.75 5.75
107264 8/27/2005 6.5 2.5 3
107265 2/16/2005 7 6 4.75
107266 2/27/2005 4.75 9 2.5
107267 2/2/2005 7.25 2.75 2.5
107268 1/7/2005 6 2.75 2.75
107269 9/18/2005 4.5 2.5 3.25
107270 3/5/2004 6.25 2 6
107271 7/16/2005 6.75 3.25 4.25
107272 7/28/2005 6.5 6.5 8
107273 5/29/2005 6.75 3.75 3
107274 11/19/2005 4 5.25 2.25
107275 2/24/2005 7.25 5.75 6.75
107276 4/22/2005 7.25 4.5 2
107277 11/26/2005 6.75 3 3.5
107278 5/29/2005 5.75 4.25 4.75
107279 2/12/2005 7 4.25 4.75
107280 9/4/2005 6.75 3.5 7
107281 3/24/2005 6.75 4.25 6.25
107282 9/6/2005 7.5 4.75 5
107283 5/20/2005 3 2.5 2.25
107284 6/4/2005 4 4.25 5.25
107285 9/21/2005 7.5 7 7
107286 1/25/2005 4.5 3.5 4.25
107287 7/8/2005 8.5 4.25 5
107288 2/8/2005 7.5 3.25 4
107289 5/6/2005 4 7.5 4
107290 6/1/2005 5.25 3.75 3.75
107291 1/23/2005 6.25 6.5 4.25
107292 5/26/2005 5.25 3 0.5
107293 9/8/2005 5.5 3.75 1.5
107294 2/13/2005 6.25 2.5 1.75
107295 10/1/2005 5 3.5 2
107296 8/2/2005 5.75 5.75 3
107297 9/29/2005 6 6 5.75
107298 10/16/2005 5 6.25 4.5
107299 10/1/2005 5.75 2.75 3
107300 6/8/2005 5.5 3.5 4.75
107301 11/20/2005 6 6.75 3
107302 5/18/2005 7.5 8 3.75
107303 1/25/2005 5.5 6.5 1.75
107304 7/25/2005 7 4.25 4.75
107305 11/12/2005 5.75 5 5
107306 2/1/2004 4.75 5.5 4
107307 9/3/2005 6.25 5.25 2.5
107308 3/14/2005 6.75 7.25 5
107309 8/11/2005 6.5 5.25 6.25
107310 7/13/2005 6.75 8.25 2.75
107311 1/4/2005 5.75 4.25 1.5
107312 12/16/2005 5.75 3.25 4.25
107313 4/5/2005 7.5 6.5 7.5
107314 12/23/2005 6.75 3.25 6
107315 11/27/2005 5 5.5 2.5
107316 10/27/2005 4.25 5.75 2.25
107317 5/17/2005 7 8 8.5
107318 2/26/2005 5.75 4 5.75
107319 10/17/2005 6.25 3.5 5.75
107320 8/17/2005 7 7 7
107321 5/26/2005 4.25 4.75 1.5
107322 2/11/2005 6 5.75 3.75
107323 6/16/2005 7.5 9 6.5
107324 4/28/2005 6.75 6.25 6.5
107325 6/14/2005 7.25 6.5 3.25
107326 11/20/2005 5.25 4.5 4.25
107327 4/4/2005 6.75 3.75 4.75
107328 6/5/2005 7 6.25 8
107329 10/7/2005 5.5 3.75 3
107330 6/5/2005 7.25 3.25 3.25
107331 11/3/2005 6.25 2.75 4.5
107332 4/17/2005 6.75 6.75 8.5
107333 4/18/2005 6 3.75 5.25
107334 12/13/2005 6.25 2.75 3.5
107335 8/27/2005 6 3 3.5
107336 11/7/2005 6.5 3.25 2.25
107337 5/10/2005 7.25 2.25 4
107338 7/14/2005 6.5 5 6.75
107339 5/20/2005 5.5 3.5 5.25
107340 11/16/2005 6.75 3.5 5.75
107341 6/6/2005 5.25 4 3.5
107342 6/4/2005 5.5 3 3.5
107343 4/12/2005 6.5 4.5 4.5
107344 4/23/2005 7 5.75 3.5
107345 7/29/2005 7.25 4 4.25
107346 5/30/2005 7.5 7.75 9.25
107347 1/4/2005 6.5 5 5.75
107348 6/23/2005 7.5 4.5 2.25
107349 11/22/2005 6.75 3.5 2.5
107350 2/21/2005 6.75 5.5 3.5
107351 10/3/2005 6.25 4.75 5.75
107352 2/3/2005 6.25 2.25 5
107353 6/28/2005 7.25 8.5 7.75
107354 1/27/2005 6.25 7 6
107355 6/2/2005 6 4.5 5.75
107356 6/14/2005 7.25 4.5 2.5
107357 6/6/2005 7.5 5.75 5.5
107358 2/1/2005 7.5 2.75 2.5
107359 10/27/2005 7.75 3.25 1.5
107360 3/24/2003 7.5 6 2.25
107361 5/18/2005 6.75 4 4.25
107362 11/21/2005 7 5.75 5.25
107363 4/2/2005 7 2.5 3
107364 5/1/2004 5.75 3 1.25
107365 11/21/2005 6.5 2 4.25
107366 4/25/2005 6.5 4.75 6
107367 7/18/2004 6 4.75 2
107368 2/27/2005 7 2.5 3
107369 10/30/2005 6.5 3.25 5.25
107370 3/12/2005 6.5 3.75 3
107371 3/6/2005 5.5 3.5 2
107372 9/12/2005 7.25 3.5 2.75
107373 3/30/2005 5.5 5.25 6.5
107374 1/10/2005 4.5 4 0.75
107375 8/5/2005 4.75 6.75 3
107376 2/24/2005 5 7.25 8.25
107377 12/3/2005 5.5 2.75 0.5
107378 1/6/2005 5.75 2.25 4.5
107379 6/11/2005 5 3.25 2.5
107380 1/13/2005 7 6 7.75
107381 6/22/2005 7.25 8.25 7.5
107382 7/14/2005 7.25 3.5 6.25
107383 11/8/2005 6 3.25 2.25
107384 12/11/2005 3.5 1.75 0.5
107385 9/4/2005 4 8.5 6.75
107386 9/14/2005 6 8.25 6.5
107387 1/3/2005 3.75 8.5 3.75
107388 12/24/2005 6.25 4.75 3.5
107389 5/19/2004 5.25 2.5 2.5
107390 10/18/2005 5.5 3.25 5.5
107391 11/6/2005 6.5 5.75 6.5
107392 12/11/2005 5.5 3.75 5
107393 11/11/2005 7.25 7 8.75
107394 2/19/2005 6.5 5.5 5
107395 7/7/2005 7.25 4.5 5.75
107396 4/1/2005 6.25 3.5 6.75
107397 12/19/2005 6 2.25 2
107398 6/9/2005 6.25 3.75 4.25
107399 3/18/2005 5.5 8 3.5
107400 8/17/2005 4.5 4.75 6
107401 7/10/2005 5.5 2.75 1.75
107402 10/7/2005 5 4.25 4
107403 1/3/2005 6.5 5 2.25
107404 1/13/2005 7 4.75 3.5
107405 4/5/2004 6.75 3.75 4.25
107406 5/6/2004 6 2 2
107407 3/7/2005 6.5 2.75 4.5
107408 2/27/2005 7 3.25 4.25
107409 1/21/2005 6.75 4.75 2.5
107410 8/2/2005 7.25 8 5.75
107411 3/13/2005 6.75 8.75 4.5
107412 6/18/2005 6.25 3.5 2
107413 11/30/2005 7.5 8.5 5
107414 5/31/2005 4.5 4 2.25
107415 10/5/2005 5.75 3.75 4.25
107416 10/1/2005 5.5 2.5 3.25
107417 10/27/2005 6 3 2.5
107418 10/20/2005 6.25 3.5 5
107419 12/19/2005 8 4.75 2.5
107420 6/21/2005 7.5 4 6.75
107421 3/4/2005 7.25 3.5 5.75
107422 10/22/2005 7 7 4.5
107423 7/6/2005 7.5 5.25 5.25
107424 8/20/2005 6.75 5.5 6.25
107425 4/11/2005 7 3.5 5.75
107426 8/19/2005 6.5 3.25 3.25
107427 8/19/2005 7.5 5.5 5
107428 11/16/2005 5.5 4.75 6.25
107429 9/3/2005 7 5.25 5.75
107430 7/20/2005 6.75 3 3.25
107431 3/30/2005 7.25 7.25 6.25
107432 4/19/2005 7 7 2.25
107433 11/9/2005 7.5 8 7.5
107434 11/21/2005 5.5 2.75 2.75
107435 12/17/2005 7 3.5 2.75
107436 12/8/2005 7 5.5 6
107437 8/12/2005 7.5 3 3.75
107438 2/6/2005 7.5 9.25 7
107439 11/1/2005 6.75 3.25 3.5
107440 6/20/2005 7.25 2.5 4
107441 2/20/2005 5.5 3.75 1.25
107442 5/11/2005 7.5 4.25 3.5
107443 11/8/2005 7 2.75 4.5
107444 3/23/2005 7 6 5.25
107445 3/21/2005 6.25 3 5.25
107446 4/4/2005 7.75 8.75 5
107447 10/19/2005 6 3.75 4
107448 5/1/2005 7.5 3.25 6
107449 3/2/2005 7 2.75 4
107450 9/1/2005 6 4.5 2.75
107451 8/22/2005 6 3.25 3.25
107452 8/15/2005 6 3.25 2.75
107453 10/4/2005 5.5 5.25 4.75
107454 10/13/2005 7 7.25 7.25
107455 12/15/2005 5 7.5 1.25
107456 12/27/2005 6.75 5.25 7.75
107457 2/14/2005 5 3.75 2.25
107458 3/18/2005 7 2.5 0.75
107459 2/28/2005 7.5 4.5 6.25
107460 12/27/2004 6.75 4.25 3.75
107461 10/8/2005 6 7.25 6
107462 1/20/2005 5.25 4.25 4.75
107463 4/4/2005 6.75 2.75 5.75
107464 10/19/2005 5.25 5.5 6
107465 12/8/2005 6 5.25 3
107466 6/5/2005 7.5 3 3.5
107467 2/5/2004 6.75 3.75 6
107468 11/26/2005 7.75 6.75 4.75
107469 4/20/2005 6.5 6 2.5
107470 8/30/2005 6.5 5.75 5
107471 5/14/2005 6.75 5.5 3.25
107472 11/4/2005 6.25 2.75 0.75
107473 9/4/2005 6.75 6 4
107474 6/7/2005 6.75 4 5.25
107475 1/15/2005 7 9.25 7.5
107476 6/14/2005 5.5 2.25 3
107477 8/25/2005 7 4.25 4
107478 3/3/2005 6.75 2.25 1.25
107479 8/6/2005 7.25 6.25 3.5
107480 4/17/2005 7.5 2.25 2
107481 8/22/2005 5.5 3.5 2.25
107482 5/20/2005 5.75 7.5 3.5
107483 11/22/2004 6.5 2.75 2.25
107484 8/19/2005 7 6.75 6
107485 3/3/2005 6.75 3 4.5
107486 4/7/2005 6.5 9 7.75
107487 10/18/2005 6 2.25 3.25
107488 6/15/2005 6.25 8.75 5.5
107489 8/24/2005 4.25 8.25 3.5
107490 9/26/2005 5.5 3.75 1.75
107491 6/4/2005 6.25 8.5 7
107492 1/11/2005 5 4.5 2
107493 10/4/2005 5 5 3.5
107494 9/21/2005 6.75 8.25 5.25
107495 10/4/2005 7.5 6.25 1.25
107496 2/16/2005 6 5.75 5.75
107497 4/15/2005 6.25 1.5 4.25
107498 11/21/2005 6.5 8 7.25
107499 9/17/2005 7 3.5 6
107500 12/17/2004 1.5 5.75 1
107501 1/19/2005 4.75 5 6
107502 6/21/2005 6 5.25 4.75
107503 12/24/2005 8 8.75 6.75
107504 3/4/2005 4.75 4.25 1.25
107505 12/2/2005 7 6.75 6.25
107506 3/1/2005 6.75 4.5 7.25
107507 11/25/2005 6.5 2 2.75
107508 12/10/2005 4.25 2.5 4.25
107509 1/2/2005 5.75 6.5 4
107510 8/4/2005 6.75 7.5 8.25
107511 3/9/2005 6.5 4.25 3.75
107512 6/4/2005 6 4.5 5.75
107513 5/1/2005 5 6.5 7.5
107514 5/19/2005 7.25 4.5 5
107515 2/18/2005 7 8 7.5
107516 5/20/2005 5.5 3.5 6.75
107517 11/26/2004 4.75 1.25 1.75
107518 8/17/2005 6 2 3
107519 10/7/2005 4.5 3 2.5
107520 12/16/2005 6.25 3.25 6.75
107521 12/2/2005 7 7 6.75
107522 1/28/2005 7.25 9 8.75
107523 9/26/2005 7.5 3 4.75
107524 2/25/2005 7.25 5.5 4
107525 11/21/2005 7 3.5 2.5
107526 1/4/2005 6.5 7.25 4.5
107527 8/28/2005 5 4 5.25
107528 6/20/2005 4.5 4 3.25
107529 3/21/2005 6.25 4 4
107530 8/2/2005 6.75 8.25 9.75
107531 7/7/2005 2.75 5.5 4.25
107532 12/24/2005 7.5 5.75 6.25
107533 1/17/2005 6 3.75 3.25
107534 7/28/2005 7 7.75 6
107535 5/25/2005 7 3 6.75
107536 6/18/2005 8 6.75 4.25
107537 6/29/2004 6.75 4.5 6
107538 3/22/2005 7.5 5.25 3.75
107539 7/9/2005 7 3.25 2.75
107540 12/27/2005 5.5 3 2.25
107541 9/5/2005 8 7.25 5
107542 10/13/2005 7.75 6.5 4.5
107543 3/14/2005 7.25 7.5 6.5
107544 3/13/2005 5.75 2 2.5
107545 7/6/2005 5 2 3
107546 9/23/2005 6 3 3.75
107547 12/3/2005 7 3.25 7.25
107548 7/23/2005 6.75 5 2.25
107549 10/22/2005 6.75 2.75 1.5
107550 7/20/2005 6 4.25 4
107551 5/22/2005 5.75 5.75 6
107552 2/18/2005 7.25 5.25 7
107553 7/6/2004 6.5 7 5
107554 1/23/2005 5.25 9.5 3.75
107555 5/7/2005 5.25 2.25 3.75
107556 12/26/2005 4.75 2.25 2.5
107557 3/26/2005 6.75 5.25 6.25
107558 10/8/2005 6.25 2.75 5.5
107559 4/13/2005 4.75 4 7
107560 11/10/2005 4.25 2 1.75
107561 5/2/2005 5 2.5 3.75
107562 6/5/2005 5.5 4.5 2.75
107563 3/30/2005 6.25 5.25 4
107564 5/23/2004 4.5 3 1
107565 4/14/2005 6.5 7 7
107566 5/28/2005 6.75 3.25 5.25
107567 9/24/2005 5 3.75 4.5
107568 1/12/2005 3.75 3 4.25
107569 2/7/2005 4.75 4.75 6.25
107570 9/16/2005 5 3.25 1.25
107571 7/8/2005 6.25 7.5 5.25
107572 2/10/2005 6.25 4 4.75
107573 2/4/2005 6.75 8.75 8.25
107574 8/11/2005 5.5 3.75 1.75
107575 6/13/2005 6.5 5.75 2.75
107576 1/26/2005 4.5 3 2.25
107577 6/24/2005 5.25 2.75 2
107578 6/27/2005 6.5 6 3.5
107579 5/14/2005 7 4.75 4.5
107580 10/8/2005 6.25 2.75 4.25
107581 1/23/2005 5.25 3.5 4.25
107582 4/7/2005 5.25 2 2.75
107583 9/18/2005 5.75 2.5 6
107584 7/8/2005 6 4.5 1.5
107585 9/6/2005 6.5 5.5 5.25
107586 12/29/2005 6.25 2.25 6
107587 9/9/2005 6.75 4.5 9.25
107588 3/30/2005 5.75 2.25 1.75
107589 3/14/2005 6.25 3 1.75
107590 4/30/2005 6.5 6.25 6.5
107591 12/24/2005 6.25 8.25 8.25
107592 4/21/2005 6.5 2.25 3.75
107593 1/6/2005 4.5 4 1.75
107594 5/18/2005 5.75 5.5 3.25
107595 5/19/2005 5 7 5.25
107596 6/12/2005 4.75 3.25 6.5
107597 11/29/2005 4.5 6.5 5.25
107598 12/29/2005 6.75 5 6.75
107599 7/16/2005 3.75 2.25 2
107600 7/24/2005 6 3 3.75
107601 10/23/2005 4.5 3.5 2.25
107602 1/25/2005 6.75 2.5 4.5
107603 10/2/2005 8 2.75 2.5
107604 12/27/2005 6 2.5 3
107605 4/8/2005 8 6.25 5.5
107606 1/20/2005 7.25 6.25 3.5
107607 8/15/2005 7.75 6.25 6
107608 5/2/2005 7.75 3.75 3.5
107609 6/12/2005 7 6.75 5.75
107610 3/16/2005 6.25 3.75 3.5
107611 4/23/2005 7.5 2.75 5
107612 5/13/2005 7.25 3.25 1.5
107613 11/6/2005 5.75 2.25 3
107614 4/24/2005 5.5 5 5
107615 2/6/2005 5 2.25 2
107616 3/3/2005 6.75 3.75 3.75
107617 1/21/2005 7 3.75 3
107618 3/25/2005 5 2 2
107619 1/2/2005 6.5 1.75 4.5
107620 3/27/2004 6 1.5 1.25
107621 2/28/2005 7 4 1.75
107622 4/10/2005 6.5 3 1.75
107623 6/25/2005 7.25 3.75 6.5
107624 7/29/2005 5 2 2.5
107625 7/11/2005 6.25 6.5 6.5
107626 4/14/2005 6.5 5.75 6.25
107627 9/25/2005 6.75 3 3
107628 12/22/2005 6.25 4.25 2
107629 8/31/2005 6.75 3.25 3.75
107630 4/12/2005 5.75 6.25 2
107631 6/18/2005 6.5 7.75 2.25
107632 8/9/2005 5.5 3.5 4.25
107633 10/19/2005 6.75 4 7.25
107634 1/27/2005 5.5 2.5 0.25
107635 7/23/2005 5.25 2.25 2.5
107636 1/2/2005 6 4.75 7.25
107637 8/17/2005 5.75 3 3.75
107638 1/29/2005 5.25 2.25 2.5
107639 11/26/2005 6.5 3.75 3
107640 1/11/2005 3.75 4 4.5
107641 9/30/2005 5.25 5 4.75
107642 6/9/2005 6.75 8 7
107643 9/24/2005 2.75 3.5 1.25
107644 11/17/2005 6 2.75 1.25
107645 4/2/2005 7 6.75 4
107646 1/1/2005 4 3 4.25
107647 8/25/2005 7.25 6.5 6.5
107648 6/29/2005 7 3.75 3
107649 7/23/2005 7.25 2 6.5
107650 9/6/2005 6.5 6 5.25
107651 8/16/2005 6.75 4.75 4.25
107652 11/22/2005 6.5 3 5.25
107653 8/4/2005 8 7.25 3.75
107654 10/22/2005 6.25 4 2.5
107655 11/19/2005 7 4.25 5.75
107656 9/1/2005 7.5 2.25 2
107657 4/3/2005 7.75 8 6.75
107658 10/30/2005 7.25 4.5 5.25
107659 5/30/2005 6.25 4.25 4
107660 8/26/2005 7.25 6 7
107661 12/12/2005 5.25 6.75 4.5
107662 6/27/2005 7.5 9.25 9.75
107663 11/26/2005 5 5 6.75
107664 5/12/2005 5.75 3.75 5.5
107665 10/4/2005 6.5 6.25 4.5
107666 7/26/2005 7.25 5.75 6.75
107667 5/24/2005 6 4 2.5
107668 4/16/2005 8 3.75 3.25
107669 10/8/2005 5.75 2.75 2
107670 2/18/2005 6 4.5 1.75
107671 10/17/2005 5.5 2.5 1.25
107672 12/26/2005 5 3.25 2
107673 10/10/2005 7 7 3
107674 4/29/2005 6 3.5 6.25
107675 10/21/2005 4.75 3 3
107676 6/15/2005 7.25 6.25 6.5
107677 6/18/2005 7 2.75 1
107678 5/3/2005 7 2.5 2
107679 3/21/2005 6.25 3 3.25
107680 4/20/2004 5.25 2.75 1.25
107681 2/9/2005 5.25 3.25 4.75
107682 10/31/2005 6 7 5.25
107683 7/29/2005 7.25 8.25 6.25
107684 9/24/2005 7 6.25 6
107685 5/16/2005 6 3.5 1.5
107686 4/4/2005 3.75 3 0.75
107687 6/19/2005 4.5 4.5 2.5
107688 9/30/2005 6.25 9 4.25
107689 11/3/2005 6.5 3.75 4.25
107690 9/7/2005 7.5 5 4.5
107691 6/20/2005 6.25 6 5.25
107692 3/15/2005 6.75 5.5 5.25
107693 9/2/2003 6.5 5 2.75
107694 7/12/2005 4 6.5 2.5
107695 8/18/2005 7.75 8.75 8.5
107696 4/28/2005 6 3.75 6.5
107697 2/8/2005 5.5 5 2.25
107698 12/11/2005 5 4.25 3.75
107699 3/15/2005 4.25 3.5 3.25
107700 7/6/2005 5.5 4.25 4.75
107701 1/18/2005 4.75 3.75 3
107702 7/18/2005 5.5 3 1.75
107703 1/11/2005 5.25 3.25 2.5
107704 3/23/2005 7 7 3.5
107705 11/5/2005 6.75 2 2.5
107706 1/28/2005 7.5 7.5 6.25
107707 4/5/2005 4 4.5 2.5
107708 8/18/2005 6.5 3.75 3.5
107709 10/13/2005 6 2.5 1
107710 10/2/2005 6.5 4.5 4
107711 4/6/2005 4.75 2.75 2
107712 12/27/2005 6.25 2.75 4
107713 7/24/2005 6.25 6 5.75
107714 3/21/2005 6 6.25 4
107715 5/6/2005 3.75 3 0.25
107716 9/12/2005 5.75 5.25 4.75
107717 8/25/2005 6.75 7 4.5
107718 10/4/2005 6.5 5.5 6
107719 9/19/2005 4.75 2.75 2.5
107720 4/2/2005 6.5 7.25 5
107721 4/12/2005 6 4 2.5
107722 4/10/2005 6.25 1.75 1.75
107723 7/24/2005 5.75 2.5 1.75
107724 8/3/2005 6.75 6.75 3.75
107725 4/29/2005 6.75 3 1.5
107726 5/1/2005 6 3.75 2.25
107727 2/16/2005 7 4.5 5
107728 11/7/2005 6.75 3.5 1.75
107729 10/1/2005 5.5 5.5 3.5
107730 8/4/2005 7.5 8.25 7.5
107731 4/14/2005 7.5 7.5 5.75
107732 2/13/2005 6.5 1.75 4
107733 7/23/2005 6 2.75 2.25
107734 1/23/2005 6.75 7 6
107735 3/14/2005 7 5.75 5.5
107736 5/11/2005 6.75 6.75 6
107737 12/8/2005 6 2.75 3
107738 5/31/2005 7.25 5.75 6
107739 4/24/2005 6.75 5 5.5
107740 2/18/2005 6.75 6 7.5
107741 4/21/2005 3.75 3.5 2.5
107742 10/11/2005 6.5 2.5 2
107743 9/26/2005 6.25 4.5 2.5
107744 12/19/2005 7 5 2.75
107745 2/6/2005 7 3 6
107746 7/30/2005 7.75 6.25 3.75
107747 1/30/2005 6.25 3 6.75
107748 7/20/2004 7.75 3.25 2.75
107749 4/24/2005 6.5 3.75 3.25
107750 11/16/2005 5 2.75 4.5
107751 10/20/2005 6.5 2.75 6.25
107752 4/27/2005 7.25 4.75 3
107753 5/29/2005 7.5 7.75 6.25
107754 11/23/2005 7.75 9.25 7
107755 10/20/2005 6 7 7.25
107756 5/4/2005 5.5 2.25 2
107757 8/17/2005 7.5 4.25 3.75
107758 3/3/2005 7 5.5 3.75
107759 9/10/2005 5.75 2.75 1.75
107760 6/21/2005 7.25 2.5 1.75
107761 12/5/2005 5.5 5.25 2.25
107762 8/1/2005 6.25 8.5 4
107763 9/27/2005 7.25 4.25 5.25
107764 4/2/2005 8.75 8 7.75
107765 7/20/2005 7 6 4
107766 3/8/2004 6.5 2.5 1.75
107767 10/17/2005 7 4.75 1.75
107768 9/6/2005 7.5 3.5 3.75
107769 9/24/2005 8.25 6.5 3.75
107770 3/27/2005 7 6.5 7.5
107771 9/29/2005 9 9.25 7.5
107772 12/23/2005 7 6.25 6.25
107773 2/17/2005 7.5 7.5 8.5
107774 11/23/2005 7.75 8 7
107775 11/28/2005 7 5.75 3.5
107776 11/25/2005 6.25 6.5 4.5
107777 6/28/2005 6.5 7.25 7.75
107778 12/14/2005 7.75 7.75 5.5
107779 6/9/2005 7.25 4.5 5.5
107780 6/26/2005 6.75 7.25 6.75
107781 5/10/2005 7.5 4.5 2
107782 12/6/2005 5.5 4.25 2.25
107783 1/31/2005 7.25 3.5 6.25
107784 1/19/2005 6.25 4 4.25
107785 11/14/2005 6 8.25 7.5
107786 10/22/2005 7.5 6 5.5
107787 10/10/2005 7 5.25 3
107788 10/16/2005 6 7.5 6.25
107789 1/1/2005 7.75 7.75 7
107790 12/20/2005 7 5.75 4.25
107791 4/26/2005 6.5 3.25 3.75
107792 9/15/2005 6.5 5.5 3.75
107793 10/30/2005 8 5 6.25
107794 7/15/2005 6 7.25 2.5
107795 3/12/2005 6 8.25 7
107796 10/30/2005 7 7.25 6.5
107797 3/7/2005 7.25 2.5 4
107798 1/27/2005 6 7.25 6.25
107799 5/1/2005 7.5 7.25 6
107800 3/22/2005 6.5 4 2.25
107801 9/14/2005 6.5 3.5 2
107802 5/22/2005 7.25 7.75 4.5
107803 1/14/2005 7.25 3.25 3.5
107804 7/11/2005 7 3.25 4.75
107805 1/27/2005 6.75 7 7.5
107806 9/23/2005 7.5 3.5 2.25
107807 9/23/2005 8 5.5 4.5
107808 3/9/2005 8 7.25 8.75
107809 1/10/2005 6.75 4.75 2.5
107810 11/12/2005 5 1.75 4
107811 8/28/2005 7 8.5 7
107812 4/4/2005 7 7.25 5.75
107813 3/19/2005 7.75 7.5 5.5
107814 9/23/2005 6.25 4.25 1.75
107815 8/23/2005 7.75 4 3.75
107816 4/20/2005 6.75 5.25 5
107817 12/15/2005 6.25 2.5 7
107818 4/4/2005 6.5 6.75 3.5
107819 6/28/2005 7.75 9 8.25
107820 1/5/2005 8 7.75 7
107821 9/30/2005 7.75 7 7.5
107822 8/9/2005 7 7.75 8.5
107823 10/1/2005 7.25 5 6.25
107824 12/7/2005 6.25 5.5 5.5
107825 10/13/2005 5.5 5 3.75
107826 4/26/2005 7.25 5.25 6
107827 8/24/2005 6 2 2.75
107828 5/3/2005 7.25 6.25 2.5
107829 10/7/2005 6.25 3.5 3.75
107830 12/27/2005 6.5 6.75 5
107831 9/6/2005 7 7.5 3.75
107832 5/11/2005 5.25 2.75 1.75
107833 1/5/2005 7.5 8 5.5
107834 6/8/2005 7.25 5.25 5.25
107835 12/13/2005 6.5 8.25 6.5
107836 5/24/2005 6.75 3.25 4.5
107837 5/15/2005 8 7.5 7
107838 3/20/2004 6.75 6.25 5.25
107839 6/28/2005 7.5 8 6.75
107840 2/3/2005 6.75 4 1.5
107841 11/17/2005 7 5.25 7.5
107842 9/15/2005 6.25 5.25 5.5
107843 1/18/2005 6 8 5.75
107844 9/27/2005 8 7.5 6
107845 7/15/2005 4.5 7 5.25
107846 10/9/2005 5.25 7.75 8
107847 9/15/2005 7 5.5 4.75
107848 1/9/2005 6.5 5.75 3.5
107849 3/23/2005 6.25 2.5 3.25
107850 11/19/2005 4.75 5.75 1.25
107851 4/6/2005 7.5 6 5.25
107852 10/28/2005 7.25 7.25 4.25
107853 5/10/2005 7.75 10 8
107854 9/24/2005 6.75 7.75 6.5
107855 12/26/2005 6.75 4.75 8.25
107856 9/8/2005 6 4 2.75
107857 10/4/2005 7 8.5 7
107858 2/27/2005 7.75 6.25 8
107859 11/21/2003 7.25 8 8.25
107860 12/20/2005 7.75 8.5 9
107861 7/13/2005 7 3.25 3
107862 10/7/2005 7.75 7 5.25
107863 11/5/2005 8 7.75 3.5
107864 5/23/2005 7.5 8.25 7.5
107865 11/12/2005 7.25 7 5
107866 12/13/2005 5.5 4.75 4
107867 12/5/2005 6.75 4.75 5.25
107868 5/31/2005 7.5 4.75 4.75
107869 12/3/2005 6 4.5 4.75
107870 3/3/2005 7 8.5 5
107871 11/24/2005 7.5 6.75 5.5
107872 11/2/2005 7.25 8 5.25
107873 1/25/2005 7 7.25 6.5
107874 10/5/2005 8.25 6.25 4.75
107875 7/23/2005 7 6 5.25
107876 9/21/2005 8.25 7 8.25
107877 3/25/2004 5.25 8.25 4.5
107878 11/26/2005 6.5 4.5 5
107879 2/14/2005 5 2.25 2.25
107880 10/23/2005 6 5.25 4.75
107881 8/29/2005 7.5 4 8
107882 9/24/2005 6 3 3.25
107883 7/23/2005 7.25 7 7.5
107884 7/18/2005 7.75 6.5 4.5
107885 6/4/2005 7.25 7 5.75
107886 6/2/2005 7 3.25 3.5
107887 3/7/2005 7.25 6.25 7
107888 12/6/2004 5.5 2.5 5.25
107889 3/20/2005 5.75 3.25 3.25
107890 2/7/2005 7.25 5 4.25
107891 10/29/2005 6.5 8.25 6.25
107892 8/25/2005 7 9 7
107893 11/29/2005 5 2.5 2.75
107894 10/4/2005 5.5 4 3
107895 5/29/2005 5.25 4 1.25
107896 11/12/2005 3.75 2.75 0
107897 11/8/2005 6.5 6 7.5
107898 10/28/2004 2.75 1.75 0.5
107899 5/17/2004 5.25 1.75 3.25
107900 7/12/2005 4.75 3.5 2.75
107901 12/9/2005 6.75 3.5 3
107902 12/21/2005 3.5 2.75 0.25
107903 5/30/2005 6.75 4.25 6
107904 5/27/2005 6.5 2.5 5.75
107905 11/16/2005 5.5 1.75 2.5
107906 5/14/2005 7.25 3.75 6.5
107907 6/11/2005 5.25 2 2.5
107908 12/15/2005 7.25 7.25 6.75
107909 11/30/2005 6.5 5.5 6.25
107910 3/8/2005 7 5.5 4.75
107911 9/7/2005 7.5 6.75 7.25
107912 5/25/2005 7.25 6.5 4.5
107913 3/15/2005 8 5.5 5
107914 7/27/2005 5.75 5.5 1.75
107915 5/15/2005 6.75 2 3.75
107916 4/6/2005 6 7 2
107917 3/16/2005 5.75 2.25 2.25
107918 7/30/2005 8.25 8.25 4.75
107919 10/29/2005 5.5 6 4
107920 5/24/2005 5.75 2 2.5
107921 8/3/2005 7 3.5 3.25
107922 12/30/2005 6.75 4.75 4.25
107923 7/31/2005 7 6.5 7
107924 6/1/2005 6.25 4.5 4.5
107925 6/28/2005 7 8.25 7.25
107926 4/21/2005 7 5.5 7
107927 11/21/2005 6.25 7 5.75
107928 10/5/2005 5 3.75 6.5
107929 10/19/2005 V V V
107930 2/14/2005 6.75 8 7.25
107931 10/17/2005 7 8 5.5
107932 11/23/2005 6.25 5.75 4.25
107933 6/27/2005 7 6.25 6.75
107934 10/27/2005 6.5 4.75 3.75
107935 6/29/2005 5.75 7 7
107936 11/20/2005 6 4.5 5.5
107937 5/5/2005 5.5 8 4
107938 9/13/2005 5 3.25 3
107939 1/27/2005 5.25 5.75 0
107940 4/6/2005 6.5 7 6.75
107941 11/19/2005 7.25 9 6
107942 10/21/2005 6.25 4 3.25
107943 8/18/2005 6.25 5.25 6.25
107944 3/8/2005 6.5 3.5 3.5
107945 4/3/2005 6.25 4.5 4.25
107946 7/12/2005 6.25 7.75 6
107947 11/8/2005 7.75 8 7.75
107948 2/28/2005 6.75 2.75 4
107949 3/26/2005 5 5.75 5.75
107950 9/17/2005 6.25 7.5 4.25
107951 5/3/2005 6.75 7 4.25
107952 5/18/2005 5 5 7.5
107953 11/2/2005 6.25 7 6.5
107954 8/28/2005 6 7.25 6
107955 9/8/2005 6.5 3.75 2.25
107956 10/25/2005 5.25 4 3.75
107957 8/4/2005 6.5 4.5 5.75
107958 3/28/2004 4.75 2.25 2.25
107959 5/20/2005 6.5 3.75 3.75
107960 2/17/2005 7.5 6.25 6.5
107961 4/24/2005 8 8 8.75
107962 4/4/2005 8 2.75 3.5
107963 10/28/2005 6.25 6.25 1.25
107964 12/18/2005 7 6 4.25
107965 6/1/2005 6.25 6.5 7
107966 11/9/2005 8.25 7.5 7.5
107967 4/15/2005 7.5 6.5 7
107968 3/7/2005 6.5 6.5 2.25
107969 10/6/2005 7 5 6.75
107970 1/12/2005 7 6.5 2.5
107971 12/8/2005 6 2.75 2.75
107972 10/26/2005 7.25 8 6.5
107973 1/19/2005 6.25 6.75 2.25
107974 5/19/2005 8 7 3.75
107975 10/13/2005 7.25 6.75 8
107976 12/19/2005 6.75 3.5 3
107977 9/18/2005 6.5 4 5.25
107978 8/25/2005 7 7 6.5
107979 4/26/2005 7.5 6.25 6
107980 9/16/2005 7.25 5.25 7.5
107981 9/26/2005 7.75 7.75 4.75
107982 7/4/2005 8 3.5 5.5
107983 10/1/2005 7 6.5 7
107984 2/27/2005 7.5 3.25 4.25
107985 6/30/2005 7 4.75 2.25
107986 9/21/2005 7.25 7 7.25
107987 12/15/2005 7.25 5.5 4
107988 2/26/2005 7 7 7.25
107989 11/12/2005 6.75 3.75 5.75
107990 8/8/2005 7.25 6.5 6
107991 9/24/2005 7.5 7.75 8.5
107992 12/12/2005 7.25 7 6.25
107993 8/19/2005 7.25 4 3
107994 4/16/2005 7.5 5 6.5
107995 5/9/2005 7.25 2.75 3.25
107996 10/13/2005 7.5 7.75 6.5
107997 3/8/2005 8.25 4.75 5
107998 11/27/2005 8 5.75 4.5
107999 4/3/2005 8 4 2.5
108000 10/16/2005 7.75 5.5 7.25
108001 2/14/2005 7.75 7.25 3.5
108002 10/4/2005 7.75 4.25 6.5
108003 6/27/2005 7.25 2.75 2.25
108004 12/20/2005 4.75 4.75 4
108005 12/23/2005 6.25 2.25 4
108006 7/16/2005 6.5 6.5 6.75
108007 10/9/2004 5 6.75 5
108008 7/14/2005 6.5 3 6.75
108009 7/8/2005 7.25 4.75 7.5
108010 8/23/2005 7.5 4.5 7.5
108011 9/9/2005 7 4 5
108012 2/22/2005 7.25 6.75 7.25
108013 10/22/2005 5 5 0.5
108014 4/24/2005 4.5 4 6.75
108015 9/19/2005 6 4.75 6.75
108016 3/4/2005 7 7.5 4.75
108017 3/21/2005 6.75 3 3
108018 2/25/2005 8 7 6.5
108019 9/28/2005 9.25 8.5 9
108020 6/21/2005 7.75 7 3.5
108021 8/31/2005 7.5 5 3.25
108022 4/18/2005 5.5 3.25 1
108023 7/17/2005 5.5 2.25 1.25
108024 11/1/2005 6.25 9 7.25
108025 3/12/2005 6 6.75 7
108026 8/9/2005 7 5.5 8.5
108027 1/1/2005 5.75 5.75 3.25
108028 5/27/2005 7.75 7.5 6.5
108029 4/25/2005 7.75 8.5 8.25
108030 10/24/2005 7.75 3 3.5
108031 9/25/2005 6.75 7.25 7.5
108032 6/17/2005 6.5 4 4.5
108033 9/6/2005 4.75 2.75 1
108034 8/29/2005 8.25 7.25 8.25
108035 1/26/2005 5.5 2.75 5
108036 7/7/2005 7.5 5.25 3
108037 1/26/2005 6.75 5.25 6.5
108038 7/27/2005 6.75 6.5 3.75
108039 6/1/2005 5 5.75 1.75
108040 7/5/2005 5 2.25 2
108041 3/24/2005 6.25 4.5 4
108042 8/7/2005 6.75 5 5.5
108043 1/21/2005 5.75 2.75 1.5
108044 6/11/2005 5.75 6 7
108045 2/2/2005 4.75 4.5 2.75
108046 5/28/2005 7 7 5.75
108047 7/13/2005 7.25 8.75 7.5
108048 4/12/2005 8.25 4.75 3.75
108049 10/21/2005 7.25 3.25 4
108050 12/5/2005 7.5 3 3
108051 2/15/2005 7.25 3 7
108052 9/9/2005 7.25 3 6
108053 4/27/2005 7 5.25 5.25
108054 2/12/2005 7.75 4.5 3.25
108055 7/12/2005 8 7 5.5
108056 4/4/2005 7.75 8.25 8.75
108057 2/23/2005 7 8 8.25
108058 2/10/2005 5.75 7.5 7
108059 11/10/2005 8 5.5 8.25
108060 7/26/2005 7.25 6.75 5
108061 6/21/2005 7.25 7.5 6.5
108062 5/16/2005 6.75 5 7
108063 12/2/2005 7.75 8.5 8.5
108064 12/22/2005 7 7.75 7.5
108065 7/7/2005 5.75 4.5 5.5
108066 1/29/2005 6 5.25 3.25
108067 7/28/2005 6.5 9 8.5
108068 8/1/2005 6.75 8.5 9.75
108069 6/25/2005 7 7.25 6.25
108070 9/26/2005 5.75 7.75 6.75
108071 4/19/2005 7.25 8 3.75
108072 1/29/2005 7.5 6 7.5
108073 2/12/2004 5.5 3.25 2
108074 12/27/2005 7 7.5 5.25
108075 5/3/2005 7.25 5 4.75
108076 11/7/2005 6 5.75 7
108077 6/5/2005 5.5 5.5 6.25
108078 5/29/2005 7.25 5.5 1.75
108079 5/4/2005 6 7.25 6.25
108080 3/31/2005 5.75 4 2
108081 2/17/2005 5.5 2 1.75
108082 8/3/2005 5.5 5.5 3.25
108083 4/28/2004 6.5 6.5 2
108084 4/23/2005 8 4.5 3
108085 1/2/2005 5.5 4.5 2.75
108086 10/9/2005 7.75 6.25 7
108087 6/18/2005 5.5 7.5 3.5
108088 4/24/2005 7 7.25 6.5
108089 3/24/2005 7.75 9.5 7.25
108090 9/15/2005 5 4.25 3.5
108091 7/29/2005 6.5 7 7.25
108092 3/6/2005 6 4.5 3
108093 4/29/2005 6 6.5 3
108094 2/12/2004 6 6.75 3.5
108095 5/26/2005 7.75 7 7
108096 12/15/2005 6 4.5 3.5
108097 9/21/2005 6.5 4.25 2.25
108098 2/3/2005 8.25 8.5 6.5
108099 12/8/2005 4 5.75 4.5
108100 10/10/2005 6.75 7 5.25
108101 7/30/2005 8 2.75 4
108102 10/27/2005 7.75 3.5 4
108103 12/12/2005 7.25 3.75 5.5
108104 12/8/2005 5 5 2.75
108105 2/11/2005 5.75 4.5 4.5
108106 2/6/2005 7.5 3.75 3.5
108107 1/5/2005 7 5.25 7
108108 3/25/2005 7.75 8.25 8.5
108109 1/19/2005 6.75 4.5 5.75
108110 12/14/2005 7.5 3.25 2.5
108111 1/5/2005 7 4.75 5.75
108112 11/25/2005 6 5.75 5.25
108113 10/4/2005 4.25 2.25 1.75
108114 7/19/2005 5.75 5.5 5.25
108115 2/17/2005 6.5 8.5 5.75
108116 9/9/2005 6.5 3.5 4.75
108117 10/29/2005 6.75 6.25 3.75
108118 9/18/2005 7.25 3 4.5
108119 12/3/2005 5.75 5.25 3
108120 3/17/2005 6.5 5.25 8
108121 8/9/2005 7.75 7.25 5.75
108122 9/13/2005 6.25 7 4.25
108123 8/25/2005 7.75 4.75 3.5
108124 7/25/2005 5.5 6 7
108125 11/6/2005 7 6.5 4.75
108126 12/15/2005 5.75 7.5 6.75
108127 8/23/2005 3 4 3
108128 10/19/2005 7 5.25 4.75
108129 12/19/2005 6.25 4.25 2
108130 5/4/2005 7.5 5.25 2.5
108131 8/4/2005 5 3 4.5
108132 5/18/2005 5.5 3.75 5.25
108133 1/22/2005 8 9 9
108134 3/22/2005 7.25 3.75 6.5
108135 11/27/2005 8 6.25 6.75
108136 2/24/2005 5.75 1.75 1.5
108137 2/7/2005 6 7.5 7.25
108138 2/11/2005 7.25 9.25 8
108139 11/28/2005 5.5 4.75 2.25
108140 6/17/2005 4.75 3.25 1.25
108141 5/4/2005 8 5.5 5
108142 6/6/2005 6.75 5 3.5
108143 12/19/2005 7 4.5 3
108144 11/1/2005 6 5.25 6.75
108145 5/20/2005 7 5 5
108146 1/19/2005 3 3.25 0.75
108147 7/2/2005 7.5 8.5 7.75
108148 6/21/2005 7.25 4.75 6.25
108149 1/1/2005 7 7.75 4.75
108150 6/2/2005 5.5 4.75 3.25
108151 5/22/2005 6.5 8 6.25
108152 6/11/2005 6.5 6 3.75
108153 2/21/2005 7.25 7.75 5.25
108154 12/27/2005 7.25 5.75 6.25
108155 2/15/2005 7 3.75 6.25
108156 6/8/2005 6.75 8.25 5
108157 10/5/2005 6.75 6.25 4.5
108158 6/17/2005 6.75 8.5 8
108159 2/4/2005 8 5 4
108160 7/2/2005 6 4 1.75
108161 8/27/2005 6.5 4.25 2.25
108162 4/28/2005 6.25 7.75 3.25
108163 12/18/2005 4.5 3 2.25
108164 1/1/2005 7 6.5 7.75
108165 9/10/2005 7.25 3.75 1.75
108166 8/11/2005 7 6.25 6
108167 1/5/2005 7.75 7.5 7
108168 3/9/2005 7.75 8.25 7.5
108169 11/30/2005 7.25 2.75 6
108170 8/24/2005 7 6.5 7.5
108171 4/16/2004 5.25 2 3.75
108172 2/20/2005 7.5 4.25 6
108173 6/24/2005 5.25 4.25 2.5
108174 4/14/2005 8 4 6.25
108175 7/4/2005 7.25 7 3.75
108176 7/19/2005 5.75 7.75 3.75
108177 2/2/2005 7.5 4.75 5.5
108178 1/22/2005 5 4 3
108179 10/10/2005 7.5 7 7.75
108180 7/30/2005 6.25 2 1.75
108181 6/5/2005 7.25 6.5 7
108182 11/21/2005 7.75 6.75 6
108183 7/30/2005 7.75 5.75 6.25
108184 7/23/2005 7 8.5 8.5
108185 9/10/2005 6.75 8.25 8.75
108186 12/1/2005 5.5 1.75 4
108187 1/30/2005 8 4.75 4
108188 1/31/2005 7.75 4.25 5.25
108189 5/27/2005 8 9.5 7.5
108190 11/20/2005 4.75 3 2
108191 6/8/2005 8.25 6.75 7.5
108192 9/4/2005 5 2.75 2.5
108193 7/19/2005 7 6 7
108194 10/8/2005 6.75 8.25 7.75
108195 1/5/2004 5.5 4.25 2.75
108196 11/2/2005 6.25 7.25 7.5
108197 1/6/2005 5.5 4.25 1.5
108198 4/24/2005 7.5 6.75 5.75
108199 3/14/2005 6 6.5 6.25
108200 6/13/2005 5.75 5 3.75
108201 6/14/2004 5.5 7.5 3.5
108202 6/13/2005 5.5 8 7.25
108203 8/11/2004 5.25 3 2.75
108204 9/26/2005 4.5 4.25 3.25
108205 3/2/2005 7 7.25 5
108206 1/16/2005 7.25 7 7.75
108207 12/5/2005 6.5 3.25 3
108208 1/4/2005 6.25 4 6
108209 1/24/2005 4.5 3 2
108210 3/16/2005 5.5 5 4
108211 11/23/2005 7.25 6 8.25
108212 7/19/2005 6.25 1 2
108213 3/27/2005 8.75 7.25 4.25
108214 6/12/2005 8.75 8 6.75
108215 6/23/2005 6.75 2.75 4
108216 2/7/2005 6.25 7 6
108217 12/25/2005 6.75 6 5.25
108218 2/21/2005 7.25 6.75 5.25
108219 1/2/2005 6.5 4.5 3.25
108220 7/11/2005 6.75 4 4.75
108221 10/4/2005 6.75 3.25 4.5
108222 10/12/2005 6 2.5 1.75
108223 7/1/2005 6.5 7 5.25
108224 4/29/2005 8.25 9 7.25
108225 3/25/2005 7.75 4.75 5.5
108226 10/2/2005 7.75 6.25 6.25
108227 3/7/2005 7.25 8.5 8.5
108228 8/29/2005 4 2.25 1.75
108229 10/15/2005 5.5 3.25 5.75
108230 12/30/2005 6.75 3.5 4
108231 4/19/2005 7.5 5.75 7
108232 9/16/2005 6.75 4 3
108233 1/2/2005 5.75 3.5 4.25
108234 5/8/2005 6 3.25 2.5
108235 7/6/2005 7.25 5.25 8
108236 8/13/2005 7.75 8 7
108237 12/11/2005 7.5 5.5 5.25
108238 4/12/2005 6 5.5 1.75
108239 1/2/2005 7.5 6.25 7.75
108240 9/16/2005 5.25 3.75 2.25
108241 5/11/2005 6.25 5.75 5
108242 12/24/2005 6.5 4.75 4.5
108243 2/21/2005 5.5 5.75 6.25
108244 11/11/2005 5 3 1
108245 7/10/2005 6.5 7.75 7
108246 12/19/2005 5.5 5.75 3
108247 9/23/2005 6.5 6 5.75
108248 9/27/2005 6.5 6 5.25
108249 1/31/2005 5.5 2 3
108250 8/1/2005 5.75 3 6.5
108251 5/10/2005 6 8.5 3.75
108252 4/20/2005 6.25 4.5 1.75
108253 6/12/2005 7 8.75 7.75
108254 3/20/2005 7 9 5.75
108255 8/10/2005 6 7.75 6.5
108256 2/21/2005 6.25 5.75 3
108257 2/4/2005 7 7.75 7
108258 2/9/2005 5.5 2 4.25
108259 11/12/2005 6.5 2.25 1.75
108260 5/27/2005 6.75 7.5 8
108261 5/18/2005 6.25 4.25 1.5
108262 6/13/2005 5.5 5.25 0
108263 9/22/2005 8 9.25 9
108264 12/2/2005 6.75 4 2.5
108265 10/21/2005 7 8 8.5
108266 9/25/2005 5.75 8 8
108267 12/21/2005 7.5 5 7.5
108268 5/7/2005 6.5 4 7.5
108269 3/17/2005 7 5.5 5.5
108270 1/5/2005 6 4 7
108271 6/11/2005 6.5 4 2.25
108272 12/24/2005 5.25 3.5 2.75
108273 11/2/2005 6.75 7.5 6.75
108274 6/3/2005 7.5 5.75 6.75
108275 10/26/2005 7.25 7.5 8
108276 4/10/2005 6.5 5 5.5
108277 9/25/2004 6 4.5 3.25
108278 4/30/2005 7.5 5.25 8
108279 8/30/2005 7.25 4.75 3.5
108280 4/18/2005 6.5 7.75 7.5
108281 3/28/2005 5.75 8 6
108282 2/9/2005 6 3.25 3
108283 6/12/2005 6.5 6.75 7.75
108284 10/29/2005 6.75 8.5 6.5
108285 1/17/2005 6.5 7.5 6.75
108286 12/6/2005 6.5 3 2
108287 5/2/2005 7.25 8.75 8.5
108288 8/3/2005 8 6 5.25
108289 9/14/2005 6.5 7.75 3.75
108290 4/14/2005 7.25 8.25 8.5
108291 6/28/2005 6 2.25 7
108292 12/17/2005 4.25 5.25 1
108293 1/2/2005 6.5 4.5 5.75
108294 4/4/2005 6.5 3.5 2
108295 1/5/2005 6 6.25 7.5
108296 4/19/2005 6.25 2.75 4
108297 9/1/2005 7 6.75 6.5
108298 6/27/2005 7.5 8.75 8.25
108299 10/28/2005 8.25 8 7.25
108300 9/22/2005 7.5 5.25 4.25
108301 8/7/2005 7.5 6 2.5
108302 6/6/2005 6.75 8.75 8.25
108303 1/7/2005 6.5 1.5 3.5
108304 9/15/2005 6.25 3.75 4.5
108305 2/23/2004 7 2 1.75
108306 10/13/2005 7.25 9.25 5.75
108307 12/4/2005 7.5 8.5 8
108308 9/6/2005 7.75 5.5 5.5
108309 8/24/2005 5.75 4 2.75
108310 7/15/2005 7 4.5 6.75
108311 4/14/2005 7.5 7.75 8.5
108312 9/4/2005 8 7.75 8.5
108313 2/3/2005 6.75 5.25 4.5
108314 12/25/2004 7.5 3.25 4.75
108315 12/9/2005 6.5 8.75 7
108316 7/11/2005 6 5.25 8.25
108317 5/21/2005 7.5 4.75 4
108318 3/21/2003 V V V
108319 7/28/2005 6 3.25 2.25
108320 8/31/2005 6 3.75 3.25
108321 7/29/2005 7 3.75 1.75
108322 3/14/2005 5.5 5.25 6.25
108323 2/18/2005 6.75 5 7.75
108324 12/5/2005 6.5 6.75 4.5
108325 11/13/2005 6.75 4 5.25
108326 9/24/2004 3.5 6.5 4
108327 5/3/2005 7.25 7.75 8.5
108328 5/16/2005 6.5 4.25 3.75
108329 7/2/2005 7.25 7.5 6
108330 6/5/2005 7.25 4.5 4.75
108331 6/8/2005 6.5 3.25 2.25
108332 9/18/2005 8.25 8.25 6.75
108333 12/15/2005 7.25 7 6.75
108334 10/12/2005 6.5 7 7.25
108335 5/29/2005 7.75 7.75 6.25
108336 9/21/2005 5.5 2.5 1.75
108337 8/1/2005 6.5 4.75 2.5
108338 10/14/2005 8.25 6.75 7.5
108339 9/1/2005 6.5 5.75 6.25
108340 2/19/2005 7 3.5 2.75
108341 1/10/2005 7.75 7.75 3.75
108342 7/14/2005 6.25 5.75 5.75
108343 9/1/2005 7.75 7.5 8.25
108344 5/27/2005 7.25 4 2.75
108345 9/21/2005 6.75 4 3.25
108346 7/8/2005 7.25 3.25 5.5
108347 5/10/2005 7.75 4.25 5
108348 10/23/2005 7 4.25 4
108349 2/20/2005 7 6 6.5
108350 4/5/2005 6.75 7.5 4.25
108351 9/27/2005 7.5 3.75 4.25
108352 2/17/2005 6.75 8.75 1.75
108353 3/23/2005 7.25 7.75 8
108354 1/26/2005 7.5 7.5 8
108355 10/29/2005 7.25 6.5 4
108356 5/27/2005 8 5.25 4.25
108357 3/30/2005 6.5 3.25 3
108358 4/6/2005 5.75 5.25 2.25
108359 7/5/2005 5.75 3.75 4
108360 10/26/2005 6.75 6 7.25
108361 6/5/2005 6.75 6.75 4.25
108362 11/12/2005 7 4.5 4.5
108363 4/1/2005 6.75 7.25 5.5
108364 7/9/2005 6.25 7.5 7.5
108365 5/5/2005 7 2.5 3.5
108366 1/25/2005 7 5 3.5
108367 1/8/2005 6.25 5.75 3.5
108368 6/15/2005 7 5 2
108369 12/14/2005 6.5 5.5 2.75
108370 11/12/2005 7.5 7 4.75
108371 6/9/2005 8.25 3.75 4.75
108372 10/15/2005 7.25 4.75 3.25
108373 6/29/2005 7.75 4.5 4
108374 2/27/2005 8.5 6.25 3.25
108375 12/19/2005 8.25 8.5 7
108376 1/28/2005 6.75 7.25 6
108377 7/25/2005 7 7.5 5.5
108378 9/20/2005 6 3.75 2.25
108379 3/31/2005 8 7 6.75
108380 5/24/2005 8.25 7.75 5.5
108381 9/9/2005 7.75 4.75 4
108382 11/18/2005 7.75 4.75 3.25
108383 3/8/2005 6.25 2.25 2.5
108384 5/9/2005 8 6.25 6.5
108385 1/6/2005 8 8.75 8
108386 3/25/2005 6.75 3.5 5.5
108387 6/10/2005 7.25 5.25 5.25
108388 8/18/2005 5.5 4 3.25
108389 6/23/2005 7.25 5.75 4.75
108390 1/13/2005 6.5 4.25 3.5
108391 5/6/2005 6.75 2.75 2
108392 1/28/2005 7 7 4.5
108393 2/16/2005 6.25 4.5 4.25
108394 12/23/2005 6 3.5 6.25
108395 5/17/2005 5 3.25 3.5
108396 7/18/2005 5.25 4.5 6.75
108397 6/15/2005 5.25 3.5 2
108398 5/5/2005 6.5 4.75 4.75
108399 8/29/2005 7 7 5.5
108400 6/27/2004 6.5 4 5
108401 12/11/2005 6.25 5.5 6
108402 5/2/2005 7.25 7.5 6.25
108403 5/3/2005 6 3.25 6
108404 2/17/2005 6.25 6.25 7
108405 2/7/2005 6.75 6.5 3.75
108406 5/17/2005 7 6.5 3.5
108407 4/5/2005 8 8 7.25
108408 10/24/2005 8.25 8.25 6.5
108409 12/24/2005 7 2.75 3.5
108410 5/26/2005 7.5 5.25 2
108411 7/6/2005 6.75 4 2.75
108412 2/21/2005 7.25 5.75 6.25
108413 2/27/2005 6.75 6.5 6.5
108414 10/12/2005 6.75 5.5 5
108415 11/7/2005 6 6.5 5
108416 1/27/2005 7.5 7.25 7.25
108417 8/1/2005 7.25 3 3.25
108418 3/6/2005 6.5 5.5 3.5
108419 3/19/2005 6.5 6.75 7.25
108420 7/25/2005 5.75 5 2.5
108421 11/8/2005 6.25 8 5.75
108422 2/13/2005 7.5 6.75 7
108423 2/7/2005 7 9 5.75
108424 12/17/2004 4.75 5 1.75
108425 10/11/2005 7.5 3.25 2.25
108426 5/14/2005 6.75 4.25 2.5
108427 9/14/2005 6.5 5.25 3.5
108428 1/9/2005 7.25 7.25 3.5
108429 11/14/2005 5.25 2.75 1.5
108430 3/24/2005 6.75 3.75 2.25
108431 11/27/2005 7.25 5.5 8
108432 8/9/2005 7.75 3.75 4
108433 2/1/2005 7.75 6.25 6.25
108434 9/17/2005 7.75 4.5 7
108435 4/30/2005 7 6.5 6.75
108436 11/7/2005 7 8.25 3.5
108437 12/17/2005 8 7.25 7.5
108438 6/10/2005 7.25 3.75 3.5
108439 11/26/2005 6.75 5.75 4
108440 7/2/2005 3.75 2.25 0.5
108441 11/23/2005 5 2.25 1.25
108442 2/27/2005 8 4.5 6.5
108443 12/29/2005 7 3.75 7
108444 7/24/2005 8 4 6
108445 4/22/2005 7.75 6.5 7
108446 1/7/2004 7 4.25 6
108447 11/15/2005 7.5 6.75 6.5
108448 12/13/2005 7.5 3.75 3.75
108449 1/6/2005 6.75 7.25 7.5
108450 12/26/2005 7.5 6.25 6
108451 5/15/2005 6.25 4.25 6.5
108452 5/24/2005 7.5 4.25 4
108453 8/21/2005 6.25 6.25 5
108454 7/13/2005 3.75 2 2
108455 5/8/2005 5.5 2.75 3
108456 10/18/2005 7 7.25 8
108457 7/17/2005 7 9.25 8.75
108458 4/12/2005 8 8 7.75
108459 9/16/2005 V V V
108460 7/2/2005 7.25 5.75 6.75
108461 9/21/2005 6.5 3.75 2.75
108462 3/30/2004 6.5 3.25 2.25
108463 12/19/2005 6 5.25 4.75
108464 8/15/2005 7.75 5.25 5.75
108465 2/13/2005 7.5 5 7
108466 4/19/2005 6.5 4.25 3
108467 8/13/2005 7.75 6.75 7.5
108468 11/1/2005 6.25 2.25 3
108469 12/26/2005 6.25 7.25 5
108470 2/9/2005 5.5 3.5 3.5
108471 11/7/2005 V 3.25 3
108472 7/8/2004 6.75 3 4
108473 7/15/2005 8 6.5 7
108474 5/16/2005 7.5 6 7
108475 2/27/2005 7.5 4 3.5
108476 2/4/2005 7.5 5.25 6.75
108477 6/9/2005 8 6.5 7.75
108478 4/10/2005 6 7.5 4.75
108479 2/20/2005 6.75 5.75 5.75
108480 8/7/2005 8.75 9 7.75
108481 12/6/2005 6 4.25 2.5
108482 5/26/2005 6.75 6.5 5.75
108483 12/19/2005 6.5 4.25 6.5
108484 11/16/2005 5 1.5 1.75
108485 11/22/2005 5.75 3 5.5
108486 9/7/2005 5.5 2.5 0.75
108487 4/8/2005 6.5 8.75 5.75
108488 5/18/2005 7 6.75 4.5
108489 2/23/2005 5.75 7 6.25
108490 5/13/2003 4.25 3 1.25
108491 3/8/2005 2.25 4.25 2
108492 10/28/2005 6.25 7.75 7.25
108493 6/14/2005 6.25 7 7.75
108494 5/11/2004 5.25 3 1.75
108495 8/25/2005 5 4.25 5.25
108496 1/9/2005 7.25 2.25 2.25
108497 9/14/2005 6.25 4 2.75
108498 2/26/2005 6 2.25 3.75
108499 10/14/2005 5.25 3.25 4.75
108500 2/1/2005 7.75 9 7
108501 1/19/2005 7 7.75 6
108502 11/27/2005 7.25 5.5 2.5
108503 10/21/2005 5.5 3 4.25
108504 8/11/2005 6.25 3 2.75
108505 4/30/2005 8.25 6.75 5.5
108506 1/24/2005 4.25 3.5 3
108507 10/12/2005 7 3.5 4
108508 11/3/2005 6.75 3.5 3.5
108509 8/4/2005 4.75 4.75 2.25
108510 12/15/2004 5.75 2.25 2.25
108511 10/12/2005 7.5 7.25 7
108512 11/11/2005 6.75 8 8
108513 1/23/2005 6.75 8.5 8.25
108514 11/9/2005 6.25 2 2.75
108515 11/19/2005 5.5 7.75 5.5
108516 10/13/2005 6.25 4.25 3.25
108517 5/28/2005 6.5 4.5 6.25
108518 12/25/2005 7.5 3.5 2.5
108519 7/15/2005 6.75 7.25 3
108520 5/10/2005 7.25 6.5 5.5
108521 5/26/2005 6.5 6.25 5.5
108522 6/6/2005 5.75 7.75 4.75
108523 4/25/2005 6.5 7.75 4.5
108524 8/21/2005 7 6.5 4
108525 5/28/2005 8 8.75 7.75
108526 12/8/2005 6.5 6.75 5.75
108527 10/4/2005 7.5 6.5 6.25
108528 3/6/2005 8 7.25 7
108529 8/19/2005 7.75 8.5 8
108530 1/30/2005 7.25 8 7
108531 9/7/2005 7.25 6 6
108532 1/27/2005 5 4.25 0.75
108533 10/21/2005 6.5 5.5 5
108534 10/8/2005 7.25 8.25 3.75
108535 8/26/2005 6.75 7.25 3.75
108536 2/3/2005 8.5 6.5 6.75
108537 2/22/2005 6.75 7.75 8
108538 2/4/2005 8 4 3
108539 6/21/2005 5.75 2.25 2.5
108540 11/12/2005 7.5 5.5 6.5
108541 8/13/2005 7.75 7.75 8
108542 10/17/2005 8 7 3.25
108543 9/20/2005 7.75 7.75 8.25
108544 4/4/2005 6 2.75 2.5
108545 6/11/2005 8 7.75 2
108546 12/15/2005 7 4.25 3.75
108547 12/10/2005 8 8.5 7.5
108548 3/16/2005 6.25 5.25 3.5
108549 7/22/2005 4.5 9 6
108550 8/4/2005 6.25 5 5
108551 8/16/2005 8 7 8.25
108552 3/14/2005 7.25 5.75 6.5
108553 9/7/2005 7.75 5.25 5.25
108554 4/18/2005 7 6.5 3.5
108555 10/3/2005 6.5 6.25 4
108556 8/2/2005 7.5 8.75 7.75
108557 3/8/2005 6.5 3.75 4.5
108558 8/30/2005 6.75 3.75 2.75
108559 1/16/2005 6.75 8.5 4.5
108560 12/7/2005 6.5 6.25 6.5
108561 8/8/2005 5.75 4.5 4.25
108562 3/14/2005 6 6.25 7.75
108563 8/20/2005 5.5 4 6.25
108564 6/9/2005 6.5 1.75 2.5
108565 11/3/2005 7.75 8.25 8.25
108566 8/9/2005 7 5.25 2.25
108567 4/5/2005 5.75 4.25 6.25
108568 4/5/2005 6.5 8.25 8.25
108569 5/31/2005 5.75 2.25 6.5
108570 4/8/2005 7.5 4.75 5
108571 7/14/2005 6 1.75 3
108572 4/12/2005 7 6.5 7
108573 2/13/2005 7.25 8 8
108574 8/2/2005 8.25 6.25 7.25
108575 6/21/2005 7 6 7.75
108576 7/2/2005 7.25 5 5.25
108577 5/26/2005 6 3.75 4.5
108578 5/22/2005 6.25 6.75 6.75
108579 9/12/2005 4.75 2 3.25
108580 7/4/2005 7.5 9.5 6
108581 5/24/2005 6.5 7.5 2.75
108582 10/9/2005 6.5 4.5 3
108583 10/21/2005 7.75 7.75 7.5
108584 5/29/2005 8.25 3 5.5
108585 6/1/2005 7 4 3.25
108586 3/10/2005 6.75 5.75 2.5
108587 10/8/2005 6.75 6.25 8.25
108588 10/10/2005 6.5 2.5 3
108589 1/12/2005 6.25 6.25 7.75
108590 1/18/2005 8.25 7.5 7.75
108591 5/5/2005 7.25 7 4.5
108592 6/9/2005 5.75 2.25 4.25
108593 5/23/2005 6.75 8.5 4.25
108594 11/30/2005 7.5 8 7.25
108595 8/7/2005 5 3 3
108596 3/8/2005 3 3.25 1.25
108597 7/4/2005 6 7.75 4.25
108598 4/8/2005 5.5 5.5 3.5
108599 7/24/2005 5.5 3 2
108600 6/4/2005 7.25 9 8.25
108601 3/24/2005 7.25 4.5 2.75
108602 9/1/2005 7.75 6.75 5.25
108603 4/29/2005 3.25 5.25 2.25
108604 7/3/2004 4.5 8 2.75
108605 1/20/2005 5.25 7.5 6.25
108606 12/18/2004 4.5 2 3
108607 3/29/2005 6.75 4.25 5.25
108608 9/19/2005 5.75 3.25 4.75
108609 1/8/2005 7.5 3.5 4.5
108610 12/14/2005 6 4 5.75
108611 6/28/2005 6.75 3.5 4.75
108612 5/18/2005 5.25 2.5 1.5
108613 11/19/2005 8.25 8.75 5
108614 12/7/2005 8 6.75 8.25
108615 4/27/2005 8 4.25 6.5
108616 9/3/2005 6.5 8.25 8
108617 6/28/2005 7.25 7.75 7.5
108618 9/20/2005 6.25 5.25 3.75
108619 6/9/2005 7 7.75 7.5
108620 10/14/2005 7.75 7.75 7.25
108621 11/26/2005 7 6 4.5
108622 12/3/2005 8 5 5.75
108623 8/28/2005 7.25 7.5 8.25
108624 7/11/2005 6.5 7.75 4.5
108625 10/9/2005 7 6.25 7.5
108626 11/16/2005 7 8.25 8
108627 6/8/2005 6.5 6 5.75
108628 4/3/2005 4.75 5.25 4.5
108629 1/27/2005 7.5 4.5 4.75
108630 1/4/2005 6.75 5 1.25
108631 12/16/2005 6.5 5.25 3.5
108632 3/21/2005 5.75 3.25 4.25
108633 1/19/2005 7.5 6.5 5.75
108634 2/7/2005 6 5 4.5
108635 2/28/2005 3.75 2.75 3.75
108636 4/21/2005 7.5 8.5 6.75
108637 2/7/2005 6 3.5 8.75
108638 5/15/2005 7.25 2.75 6
108639 12/2/2005 8 6.5 6.5
108640 12/25/2005 6 5.5 6.5
108641 8/19/2005 7.75 6.75 5.75
108642 10/2/2005 6.75 5.25 4.75
108643 1/10/2005 7 6.5 5.25
108644 12/16/2005 6 3.25 3
108645 4/24/2005 7.25 3.25 2.75
108646 4/12/2005 7.75 8.75 7.5
108647 6/6/2003 6 4 3.75
108648 1/20/2005 6 2.25 5
108649 5/5/2005 6.25 3.25 5.25
108650 11/21/2005 6.25 2.5 4
108651 8/24/2005 7.25 5.25 6.5
108652 9/20/2005 4 5.75 1.75
108653 8/19/2005 6.5 4 7.25
108654 10/15/2005 6.75 4.75 5.75
108655 11/2/2005 6 2.75 1.75
108656 12/9/2005 7.25 8.5 7.75
108657 10/25/2005 7.25 5 3.75
108658 12/28/2005 7.75 4.75 7
108659 1/1/2005 7.25 6.5 8
108660 1/31/2005 7.25 3.75 5.75
108661 10/23/2005 8 8 4.75
108662 12/23/2004 6 2.25 3
108663 12/20/2005 7.5 4 3.75
108664 8/5/2005 6.75 4.5 2
108665 1/29/2005 7.5 3 2
108666 9/10/2005 7.25 4.75 6.75
108667 12/30/2005 5.75 2.75 1.5
108668 11/7/2005 8 8 6.5
108669 12/22/2005 7.25 8.75 8.25
108670 3/29/2005 6.5 4.75 2
108671 5/11/2005 7 2.5 1.25
108672 7/11/2005 6 8.25 7
108673 1/5/2005 6.5 7 6
108674 12/18/2005 7.5 3.75 4.75
108675 4/26/2005 7.5 4.75 7
108676 7/15/2005 5.5 4.25 2.75
108677 11/7/2005 6.75 8.5 4.75
108678 2/13/2005 4 2.75 3.75
108679 6/18/2005 7 7.5 8.25
108680 8/3/2005 5.5 2 2
108681 2/8/2005 7.25 5.75 6
108682 12/6/2005 6.25 7.5 4
108683 7/26/2005 6.25 7 7.75
108684 2/16/2005 7 8 7
108685 10/11/2004 4.25 3 3.75
108686 7/9/2005 8 8.25 8.25
108687 5/25/2005 7 7.25 7.75
108688 12/6/2005 6.75 3.75 5.75
108689 8/12/2005 7.75 6 8
108690 6/22/2004 6.5 3.75 2.5
108691 2/18/2004 7.75 7.5 6
108692 12/14/2005 5.5 2.75 3
108693 5/1/2005 6 3.75 6.75
108694 11/4/2005 7 8.75 3
108695 12/16/2005 7.25 8 6.5
108696 12/5/2005 7.5 4.5 4
108697 12/22/2005 5.5 2.5 3
108698 2/14/2005 5.5 2.75 2.75
108699 11/6/2005 7.5 3.75 5.5
108700 11/8/2005 8.25 7.5 7
108701 3/11/2005 7.5 7 7.25
108702 7/30/2005 7 4.25 6.25
108703 10/2/2005 5.25 2.75 4.25
108704 6/25/2005 7 6.75 5.25
108705 11/10/2005 7.75 8.75 6.5
108706 8/28/2005 7 6.25 6.25
108707 9/22/2005 7.75 7.25 5
108708 5/18/2005 6.25 4 4.25
108709 4/18/2005 7.25 9.5 5.75
108710 6/28/2005 6.5 4.25 2.5
108711 4/23/2005 6.75 3 2
108712 8/30/2005 6.75 3.75 3
108713 10/4/2005 7 3.25 3.75
108714 12/6/2005 4.75 3.25 2.25
108715 4/3/2005 7.5 8.75 6.5
108716 5/29/2005 7.5 7.75 6
108717 7/20/2005 7.5 6.5 3.5
108718 2/20/2005 7.75 7 8
108719 8/28/2005 6.5 7 6
108720 9/30/2005 7 8 7
108721 3/31/2005 7.75 6 4
108722 10/7/2005 7.25 7.25 6.75
108723 9/18/2005 6 4 2.5
108724 7/8/2005 7.5 4 2.75
108725 6/25/2005 8 9 7.5
108726 2/4/2005 7.25 5.5 8.5
108727 6/25/2005 6.5 4.25 4
108728 8/31/2005 7.25 6.5 6
108729 1/1/2005 7.75 7.75 6.75
108730 10/11/2005 8.25 9 8.75
108731 2/26/2005 7.75 8.5 7.75
108732 8/5/2005 6 5.25 4.75
108733 10/22/2005 7 4.5 6.75
108734 3/22/2005 5.5 2.25 4
108735 12/27/2005 7.25 6.75 6.25
108736 6/18/2005 8.5 6.5 6
108737 8/13/2005 7.75 4 3
108738 3/22/2005 7.25 2.75 5
108739 11/25/2005 6.25 3 7.25
108740 2/25/2005 7.75 4 5.75
108741 2/1/2005 8.25 8 5
108742 2/21/2005 7.75 5.5 5
108743 4/6/2005 8 6.25 3
108744 7/15/2005 7.5 5 3.25
108745 5/14/2005 5.5 5.25 2.75
108746 9/19/2005 7 4.5 4.25
108747 4/8/2005 6 4.5 6
108748 11/16/2005 8.75 8.5 7.75
108749 9/1/2005 7.75 9 5.25
108750 11/4/2005 7.5 3.25 3.5
108751 9/12/2005 5 2 3.5
108752 12/4/2005 6 2.75 2.25
108753 1/9/2005 8.25 7.25 6.75
108754 4/19/2005 8 3 3.75
108755 12/2/2005 7.25 7.5 8.25
108756 12/1/2005 7.5 3.5 4
108757 10/18/2005 8 8.75 9
108758 5/3/2005 7.25 4 5.5
108759 10/4/2005 4.5 2.25 2.75
108760 10/17/2005 5 5.75 2.25
108761 1/6/2005 6.5 6.25 5
108762 7/29/2005 7.25 2.25 1.75
108763 3/4/2005 5.5 3.5 5.5
108764 4/25/2005 V V V
108765 5/21/2005 7.5 6.25 3.75
108766 4/21/2005 7.5 3.5 3
108767 4/26/2005 7.25 2.25 2.75
108768 4/18/2005 8 6 6.25
108769 8/3/2005 8.25 3.25 4.75
108770 12/19/2005 7.25 6.75 6.75
108771 12/12/2005 8.75 8.75 9.5
108772 9/24/2005 8 6.75 7.5
108773 11/14/2005 6.5 5.25 5
108774 6/8/2005 6.5 6.5 4
108775 10/8/2005 7.25 2.75 5.5
108776 10/23/2005 6.25 5 3
108777 11/11/2005 7.25 6.5 2
108778 5/1/2005 7.5 8.5 6
108779 6/17/2005 7 5.5 6
108780 2/11/2005 7 6.5 7.75
108781 2/28/2005 8.25 6.5 6.25
108782 12/14/2005 7.5 2.75 3
108783 12/3/2005 7.5 6 4.75
108784 10/18/2005 6.75 4.75 6.25
108785 8/23/2005 7.5 7.75 8.75
108786 3/17/2005 8.25 6.5 7
108787 2/18/2005 7.75 4.75 4.25
108788 11/26/2005 7 7.5 3.75
108789 10/1/2005 6.5 3.75 4.25
108790 6/6/2005 6.75 8.25 7.5
108791 12/24/2005 8 8.75 8
108792 1/7/2005 7.5 8.5 9.25
108793 8/22/2005 5.5 3.75 2
108794 12/16/2005 8.25 8.5 7
108795 4/26/2005 7.25 7.25 7.5
108796 8/24/2005 6 7.5 7
108797 6/26/2005 7 7 7.75
108798 12/13/2004 7 4 7
108799 5/16/2005 7 7.25 7
108800 1/13/2005 7.25 7.5 6.75
108801 2/8/2005 7.25 7.5 5
108802 3/20/2005 6.75 6.5 4
108803 12/15/2005 6.75 8.75 6
108804 9/13/2005 4 3 3.25
108805 10/12/2005 5.75 1.75 3
108806 11/14/2005 7 8.5 7.75
108807 5/6/2005 6.5 5.75 5.5
108808 11/26/2005 8 5 7.25
108809 11/11/2005 7.5 5.75 5.75
108810 3/14/2005 7.75 5.25 5.75
108811 3/25/2005 7.25 6.75 7.5
108812 11/19/2005 7 5.25 4.5
108813 7/4/2005 6.25 2.5 0.75
108814 5/25/2005 7 3 3.25
108815 1/15/2005 8 6.25 5.25
108816 1/25/2004 7.75 2 2.25
108817 1/5/2005 7.5 8 7.5
108818 12/22/2005 7 7.25 4.5
108819 5/22/2005 5.75 3 2.25
108820 7/27/2005 7.25 9.75 8.5
108821 8/29/2005 5.5 5 5
108822 4/10/2005 6.25 6.5 7
108823 1/17/2005 8.5 6.25 3.75
108824 6/28/2005 6.75 6 5.75
108825 3/28/2005 6.75 9 6.5
108826 1/10/2005 7.25 8.5 4.75
108827 2/14/2005 8 6.75 4.5
108828 2/14/2005 7 3.75 3.5
108829 1/7/2005 6.75 4 6.75
108830 3/27/2005 5.25 3.5 5.5
108831 5/29/2005 7.5 5.25 4
108832 5/2/2005 V V V
108833 12/16/2005 7.25 6.25 5.75
108834 2/22/2005 6.25 3.25 5.25
108835 6/13/2005 5.5 6.25 5
108836 11/4/2005 7.5 4 8
108837 10/15/2005 V 4 6
108838 3/9/2005 5.5 7.75 5.5
108839 1/2/2005 5.5 6.75 6.75
108840 10/11/2005 6 7.25 4.75
108841 11/15/2005 5.5 4.75 2.25
108842 11/11/2005 6.75 6.25 8.75
108843 2/27/2005 6.75 9 5.5
108844 8/27/2005 6.5 5 7.25
108845 9/6/2005 7 7.25 4.5
108846 1/29/2005 6.5 4.25 3.25
108847 11/27/2004 6 3 3.5
108848 12/11/2005 6.25 2.5 4.25
108849 9/28/2005 7 5 4.5
108850 10/1/2005 7.75 6.75 4.5
108851 5/9/2005 5.75 2.25 1.75
108852 11/15/2005 4 3 2
108853 1/21/2005 7.25 3 8.5
108854 10/14/2005 6.5 3.5 6
108855 11/24/2005 8.75 6.25 5
108856 3/2/2005 7 8.25 7.25
108857 8/1/2005 5.5 8.75 7.75
108858 5/9/2005 6 2.75 1.75
108859 8/31/2005 6.75 3.75 4
108860 9/23/2005 6 7.25 4
108861 5/19/2005 8.5 9 9.5
108862 9/24/2005 6.25 5.75 3.75
108863 3/23/2005 7.25 4.25 6.25
108864 8/17/2005 8 2.5 7.25
108865 6/17/2005 7 7 6.75
108866 9/19/2005 6.75 5 1.75
108867 10/18/2005 7 7.75 3.75
108868 3/29/2005 7.5 3.5 4.5
108869 5/17/2005 6.5 3.75 2.5
108870 11/5/2005 6.25 5.25 6.5
108871 5/12/2005 7 3.5 3.25
108872 9/30/2005 6.5 4.5 2.5
108873 4/18/2005 8.75 8 6.75
108874 9/22/2005 7 5 4.5
108875 10/27/2005 7.75 6.5 3.75
108876 1/9/2005 6.25 2.75 4
108877 5/22/2005 8.5 6.5 7.75
108878 12/21/2005 6.5 7.5 1.5
108879 6/26/2005 6 6.25 3
108880 1/4/2005 4 2.25 1.75
108881 1/23/2005 5.25 7 2
108882 9/2/2005 5.25 5.25 2
108883 10/18/2005 7.25 7.25 7.25
108884 7/24/2005 6.25 3 4.5
108885 12/23/2005 6.25 6.75 7.5
108886 8/4/2004 5.75 2.75 4.75
108887 12/12/2005 7 4.75 8.25
108888 1/9/2005 7.5 9.25 9
108889 11/26/2005 6.25 7.25 8.25
108890 9/26/2005 7.25 6 6
108891 2/20/2005 8.25 9 8.5
108892 10/25/2005 7 6.25 6
108893 5/29/2005 7.5 4.5 6.5
108894 5/24/2005 6.75 7.25 8.25
108895 8/9/2005 7.25 3.5 2.75
108896 11/9/2005 5 6.5 7.5
108897 5/20/2005 7 5 6.5
108898 4/18/2005 7.75 5.75 6.25
108899 2/14/2005 7 3.75 2.25
108900 9/26/2005 8 3.5 3
108901 9/27/2005 7.75 8 5.75
108902 6/14/2005 7.75 5.5 4
108903 5/22/2005 6.25 3.5 6.25
108904 1/30/2005 7.75 6.75 7
108905 5/20/2005 7.25 3 2.75
108906 10/4/2005 7.25 8.25 7
108907 1/26/2005 7.75 5.25 3.75
108908 9/12/2005 7 2.75 4
108909 9/16/2005 8 4.25 4.75
108910 12/14/2005 8.25 3.75 2.5
108911 12/6/2005 7 6.5 7.25
108912 12/10/2005 8 7.25 9
108913 7/28/2005 8 6.25 8.5
108914 10/15/2005 8.5 6.75 6.75
108915 12/2/2005 7.5 2.5 2.5
108916 11/30/2005 7.25 5.75 6.25
108917 12/24/2005 7.25 3.5 6.5
108918 5/30/2005 6.5 4 3.5
108919 7/12/2005 6.75 8 8.25
108920 5/20/2004 6 2 3.25
108921 5/26/2005 7.25 6.25 5
108922 2/27/2005 5.25 3.5 3
108923 10/11/2005 7.5 3.25 5
108924 9/14/2004 6.5 2.5 5.25
108925 6/27/2005 6.5 2.5 1.75
108926 7/18/2005 6.75 5.5 4
108927 6/10/2005 7.25 9 5.25
108928 5/7/2005 5.25 3.75 1.25
108929 9/9/2005 7.25 5.75 4.25
108930 12/6/2005 7.25 5.5 5
108931 8/31/2005 6.25 4.5 3.75
108932 11/13/2005 6 4 4.25
108933 11/16/2005 6.75 3.25 6.75
108934 4/19/2005 6.5 4 3.25
108935 2/1/2004 6.75 3 2.25
108936 7/11/2005 7.25 5.25 5
108937 6/25/2005 6.75 6 5.25
108938 4/30/2005 6.5 3.25 3.25
108939 8/16/2005 7.5 4.75 3.5
108940 8/2/2005 6 5.5 4.5
108941 6/19/2005 7 8.5 8
108942 10/1/2005 7.25 8.5 8.25
108943 8/2/2005 6.5 5.25 7
108944 12/11/2005 6 5 4
108945 11/20/2005 5.75 4.25 4.25
108946 8/16/2005 6.75 6.25 3.75
108947 11/27/2005 6.75 4 5.25
108948 1/22/2005 7.25 8.75 7
108949 9/1/2005 7 6.5 5
108950 8/8/2005 6.5 7 7
108951 3/29/2005 7.25 5.5 3.25
108952 9/19/2005 7.25 7.5 7.5
108953 3/27/2005 6.25 7 3.5
108954 8/22/2005 8 6 2.75
108955 7/21/2005 7.5 5 7
108956 11/12/2005 6.75 4.25 3.25
108957 8/10/2005 5.5 2.75 3.5
108958 12/1/2005 8 9 9.75
108959 11/4/2005 8 6.25 4
108960 5/7/2004 5.75 5.5 4.5
108961 12/19/2005 7.25 4.25 2.25
108962 11/17/2005 7.5 8.5 8.25
108963 10/30/2005 6.5 8 5.5
108964 11/14/2005 5.5 4.5 5.5
108965 4/25/2005 6.25 6.5 5.75
108966 6/18/2005 7.25 4 3.75
108967 11/15/2005 8 6.5 8.5
108968 6/14/2005 7.75 9 8.25
108969 4/17/2005 5.5 6.25 6.75
108970 6/28/2005 7.25 4.75 5.75
108971 7/31/2005 6.25 2.25 4.5
108972 11/22/2004 6.75 2.5 2.5
108973 7/26/2005 7 7 8.25
108974 9/21/2005 6.75 4.75 3
108975 6/16/2005 7.5 2.25 5.5
108976 12/9/2005 6.25 2.25 3
108977 8/12/2005 7 5.75 5.75
108978 6/7/2005 7.25 3.75 3.5
108979 3/30/2005 7.5 3.75 6.5
108980 4/8/2005 8.5 6.5 7.75
108981 3/21/2005 5.25 3.5 2.25
108982 9/20/2005 5 2.25 3.5
108983 1/23/2005 8 6.25 5.25
108984 1/16/2005 6.75 6.75 7.25
108985 11/11/2005 8.25 5.25 7.75
108986 4/19/2005 6.75 3.75 4.75
108987 9/8/2005 6.5 4.75 4.25
108988 10/11/2005 5 2.25 1.5
108989 3/12/2005 8.5 5.25 7.25
108990 11/24/2005 7.75 4.75 4.5
108991 7/24/2005 7 6 4.75
108992 12/5/2005 6.75 3.5 6.75
108993 10/11/2005 6.5 8 3.75
108994 9/30/2005 7.75 6.75 5.5
108995 12/20/2005 6.5 2.25 6.25
108996 11/23/2005 7.75 6.25 7
108997 12/12/2005 4.25 3.25 2.25
108998 2/11/2005 6 2.25 0.25
108999 6/21/2005 7.25 5.25 5
109000 8/16/2005 7 7.25 6.75
109001 11/3/2005 7.75 7.25 7.5
109002 10/16/2005 6.75 6.25 3.25
109003 3/15/2005 7.25 5 6.75
109004 6/28/2005 6.75 8.75 8.25
109005 8/24/2005 5.75 9.25 5.75
109006 2/22/2005 8.5 9.5 6.5
109007 10/23/2005 7 5.75 4
109008 4/13/2005 7 6 5.75
109009 4/13/2005 7 5.25 4.5
109010 5/19/2005 5.75 6.25 7.25
109011 2/20/2005 6.75 4.25 5
109012 12/24/2005 7 4.5 4.25
109013 1/20/2005 6.5 8.25 4.5
109014 5/18/2005 6.5 2 3
109015 9/16/2005 5.25 3.75 2.75
109016 11/23/2005 6.75 4 3
109017 12/5/2005 6.5 5.5 4.25
109018 4/22/2005 7.25 7 9.25
109019 2/13/2005 6.75 5.25 5.25
109020 12/10/2005 6.75 8.75 7.5
109021 1/14/2005 4.75 2.75 1.75
109022 9/16/2005 6.75 3.75 2
109023 5/19/2005 6.5 3 1.75
109024 1/11/2005 7.25 3.5 5.25
109025 6/22/2005 7.5 6.5 8
109026 5/7/2005 7 6.25 7
109027 10/10/2005 7.25 5.25 5.25
109028 11/18/2005 5.75 4.25 7.5
109029 11/4/2005 6.5 5.5 7
109030 3/3/2005 7.75 6 7.75
109031 10/30/2005 7 7 5.75
109032 4/28/2005 7.5 5.25 4.25
109033 6/16/2005 6.25 6.25 3.25
109034 1/11/2005 7.5 5.75 3
109035 3/13/2005 5.5 5 6.75
109036 1/1/2005 7.5 4.5 8.25
109037 11/8/2005 8.5 8.75 7.75
109038 7/2/2005 8 8 7.75
109039 12/1/2005 4.5 2 2.5
109040 4/16/2005 4.25 4 3
109041 9/2/2005 6.5 4.75 7.75
109042 10/13/2005 6.5 7.5 8.5
109043 2/27/2005 5.5 3.25 5.75
109044 7/31/2005 7.5 6.5 7.25
109045 7/6/2005 6.75 5.75 4
109046 5/7/2005 6.5 4 2.5
109047 6/10/2004 6 2.25 1.75
109048 2/7/2004 3.5 4.25 0.25
109049 12/8/2005 6 4.25 3.5
109050 10/4/2005 6.5 5.25 3
109051 11/4/2005 6.75 6.75 6.5
109052 7/27/2005 8 5.25 7.25
109053 3/12/2005 6 5.25 3.25
109054 12/5/2005 7.25 4 5.75
109055 8/20/2005 6.75 4.25 4
109056 1/18/2005 7.25 3.25 2
109057 8/17/2005 6.25 4.5 5.5
109058 12/10/2005 7.5 6.25 8.25
109059 2/27/2005 5.25 2.5 6.75
109060 7/6/2005 7.25 7.25 7.75
109061 2/2/2005 7.25 8 7
109062 4/1/2005 7 4 2
109063 10/14/2005 8 6.5 7
109064 7/14/2005 8 4.5 4
109065 9/29/2005 3.75 4.25 2.25
109066 11/11/2005 8.75 5.75 5.5
109067 4/7/2005 8 7 8.25
109068 10/14/2005 4.75 5 2.5
109069 7/20/2005 6.75 5 3.5
109070 10/27/2005 5.25 3 1.75
109071 6/8/2005 7.75 4.75 3
109072 3/27/2005 6 3 6.25
109073 6/16/2005 6.75 8.75 4.25
109074 4/23/2005 6.5 3.75 2.5
109075 8/24/2005 8.25 5 5
109076 5/29/2005 7 7.75 5.75
109077 1/19/2003 5.25 2.25 3
109078 7/20/2005 6.5 6 7
109079 12/8/2005 6.75 8.25 5.75
109080 10/31/2005 8 7.75 4.25
109081 11/29/2005 7.5 8.25 7.75
109082 9/17/2005 8 3.75 1.5
109083 3/16/2005 7.25 6 6.75
109084 7/16/2005 7.75 3.25 4.75
109085 11/20/2005 6.75 4.25 7.25
109086 10/6/2005 7.25 4.75 2.25
109087 12/4/2005 6.5 5.25 2.5
109088 7/30/2005 5 6.75 3
109089 3/12/2005 7 5.25 3
109090 2/15/2005 6.75 1.75 4
109091 4/30/2005 6 3 2
109092 12/6/2005 5.5 2.25 3.25
109093 11/22/2005 7.75 7.25 9.5
109094 7/23/2005 7.75 8.5 7.25
109095 5/23/2005 6.5 5.25 1.5
109096 9/21/2005 5.75 6.5 7.5
109097 5/25/2005 7.75 6.5 7.25
109098 4/10/2005 8 6.5 6.25
109099 11/10/2005 7.75 7.75 7
109100 9/29/2005 7.5 5.5 3.75
109101 1/23/2005 7.25 2.5 5
109102 5/29/2005 8.25 6.5 5.5
109103 6/1/2005 5.75 3.5 2.5
109104 1/15/2005 6.75 2.75 5.25
109105 10/28/2005 7.25 8.75 8.75
109106 2/18/2005 3.75 2.25 0.25
109107 11/12/2005 7.5 6 5.75
109108 2/15/2005 6.25 8.75 6.75
109109 9/24/2005 6.25 4.75 3.25
109110 11/5/2005 7.25 8.5 9
109111 5/29/2005 8.25 5.25 3.5
109112 3/2/2005 8.5 8.5 8
109113 8/21/2005 6 5.25 7
109114 7/27/2005 6.75 3.25 4.75
109115 9/28/2005 5.75 3.5 2.75
109116 9/6/2005 7.25 7.25 7.25
109117 11/9/2005 5 8.5 7
109118 10/16/2004 4.75 3.25 4
109119 4/2/2005 7.5 7.75 7.25
109120 8/27/2005 6.25 5 5.25
109121 7/20/2005 4.25 7.75 4.75
109122 11/12/2005 7.75 4.5 5.5
109123 9/7/2005 7 5.25 3.5
109124 7/10/2005 7.25 6.25 5.25
109125 7/29/2005 6.25 6 2.25
109126 9/19/2005 6.25 7.25 1.25
109127 10/7/2005 7 7.25 5.5
109128 5/7/2005 7 8.75 8.75
109129 3/20/2005 6.75 7.25 3.75
109130 9/5/2005 6.75 7.5 6.5
109131 7/16/2005 6.5 3.25 3.5
109132 9/1/2005 7.75 5.5 7.25
109133 2/1/2005 7.25 6.75 7.25
109134 2/22/2005 5.75 5.75 4.25
109135 6/20/2005 6.75 5.5 6.5
109136 9/26/2005 4.75 4.5 1
109137 3/23/2005 6 4.5 4
109138 9/4/2005 7.5 8.5 7.5
109139 12/20/2005 6.75 5.75 5.25
109140 4/30/2005 8 5.25 6.25
109141 10/8/2005 5.5 2.25 5
109142 12/16/2005 3.75 5 1.25
109143 6/20/2005 5.75 6.75 6.25
109144 11/28/2005 7.25 5.5 8
109145 9/2/2005 8 5.75 2.75
109146 12/22/2005 7.75 7.75 7
109147 4/19/2005 7.5 6.25 4.5
109148 3/23/2005 4.25 5 3
109149 9/30/2005 8 6.75 7.5
109150 10/28/2005 7 4.25 4.5
109151 10/10/2005 8 8.5 8.25
109152 1/27/2005 6.75 6.5 5.25
109153 1/24/2005 6.75 7 6.5
109154 10/22/2005 6.25 8.75 9.25
109155 12/3/2005 6.75 3.5 3.5
109156 4/18/2005 7.75 7.5 8
109157 11/13/2005 6.25 8.75 4
109158 7/5/2005 6.5 3 5
109159 1/21/2005 7.25 7 8.5
109160 6/13/2005 6.5 3.75 8.25
109161 9/10/2005 5.25 5 2.5
109162 10/29/2005 7.25 8.5 6.5
109163 9/7/2005 6.5 5 4.5
109164 5/16/2005 7.75 6.5 4.25
109165 9/16/2005 7.75 8.25 5
109166 9/1/2005 8 9 7.25
109167 5/31/2005 7 3.5 6.5
109168 1/17/2005 5 2.25 1.75
109169 9/6/2005 6.5 5.75 4
109170 6/26/2005 6.75 3.75 3.75
109171 7/25/2005 6.5 5.25 7.25
109172 8/10/2005 7 5.25 4.5
109173 9/23/2005 6.75 4.25 4.25
109174 2/15/2005 7 3.5 6.25
109175 9/13/2005 7.25 7.5 7.75
109176 6/23/2005 7.25 5 4.75
109177 8/25/2005 5.75 5 4
109178 11/6/2005 7.25 3.75 5.25
109179 8/22/2005 7.25 5 7.75
109180 7/1/2005 5.75 5 5
109181 1/15/2005 6 7.5 8.25
109182 2/18/2005 6 1.5 2.5
109183 4/23/2005 6.5 6.75 5.75
109184 9/27/2005 7.5 7 7
109185 9/6/2005 7.5 5.75 6.25
109186 7/14/2005 6.25 5 5.5
109187 8/10/2005 6.5 5.5 6.75
109188 11/9/2005 3 2.5 1.75
109189 4/20/2005 6.75 9 6.25
109190 10/6/2005 5.25 2.5 1.5
109191 3/17/2005 6.75 4 5
109192 8/10/2005 6 2.25 1
109193 3/6/2005 7.5 8.75 7.5
109194 6/5/2005 7.25 5.75 6
109195 11/10/2004 6.75 2.75 2.5
109196 11/20/2005 5.75 7.5 2.5
109197 11/3/2005 7 5.25 2.75
109198 4/17/2005 7.25 6.5 3
109199 2/16/2005 7 5.25 3.5
109200 6/12/2005 6.75 5.5 3.5
109201 12/25/2005 7.75 5.25 4.5
109202 10/20/2005 7 4.25 3
109203 7/28/2005 7.5 7.25 7.25
109204 3/3/2005 7.5 6 8.5
109205 4/12/2005 7.5 5.75 5.25
109206 12/25/2005 7 5.25 3
109207 1/15/2005 7.5 8 8.75
109208 8/26/2005 7.25 5.5 4
109209 11/8/2005 7.5 4.5 4.75
109210 10/15/2005 7.5 8.25 7
109211 4/24/2005 7 8.5 3.75
109212 2/28/2005 8 7.25 7
109213 9/30/2005 6.25 5.75 3
109214 1/22/2005 7.5 8 6.5
109215 12/11/2005 7 3.25 2
109216 2/20/2005 5.75 3.25 1.75
109217 7/16/2005 8.75 7.5 7
109218 9/20/2005 8.5 6 7.25
109219 5/1/2005 5.5 7.5 4
109220 10/29/2005 8.25 7 5.75
109221 3/26/2005 7.5 4.75 7.75
109222 7/22/2005 7.5 8.25 7
109223 8/19/2005 6.25 5.5 5.5
109224 10/15/2005 7.5 7.5 4.75
109225 7/4/2005 6.5 5.75 2.25
109226 8/22/2005 7.25 3.5 3.75
109227 7/29/2005 7 3.25 3.25
109228 3/5/2005 7.25 6 2.5
109229 7/22/2005 7.25 5 4.5
109230 8/31/2005 5.75 4.25 3
109231 7/6/2005 8 6.5 9.5
109232 7/4/2005 6.75 5.75 5
109233 5/28/2005 6.5 4 7.25
109234 11/19/2005 7.5 8 8.25
109235 8/3/2005 6.25 5 4
109236 1/5/2005 6.5 4.25 5
109237 8/20/2005 7.5 6.75 7.75
109238 4/10/2005 7 7.5 4.5
109239 7/12/2005 6.75 5.5 4.75
109240 11/6/2005 5 7 2.25
109241 2/22/2004 7 2.5 4.75
109242 7/15/2005 8 4.25 7
109243 12/11/2005 7.5 6.5 7.25
109244 1/19/2005 7 6.5 2.5
109245 11/20/2005 8.25 7.5 7.75
109246 6/14/2005 7.75 5.5 6.25
109247 9/16/2005 7.75 8.5 3.75
109248 10/8/2005 8.25 5.25 6.75
109249 4/28/2005 6 5 3.25
109250 11/11/2005 4.75 6.75 5.75
109251 7/3/2005 7.25 3.25 6.75
109252 7/15/2005 6.75 5.25 5.5
109253 12/25/2005 8.25 6.75 8.5
109254 10/1/2005 7 5.25 3.25
109255 12/15/2005 7.25 3.25 6.5
109256 1/20/2005 8.25 6.75 6.5
109257 5/8/2005 8.25 6.25 8
109258 2/5/2005 8 4.5 6.5
109259 12/21/2005 7.5 2.5 2.75
109260 7/21/2005 6.5 5.75 3
109261 9/5/2005 7 4.25 1.5
109262 1/4/2005 7.5 3.25 3.75
109263 6/15/2005 6.5 3.25 3.75
109264 7/3/2005 7.25 7.5 7.25
109265 11/2/2005 7.25 6.25 3
109266 2/28/2005 6 5 4.25
109267 7/15/2005 8 5.25 7.5
109268 1/21/2005 8 5.25 5.75
109269 9/30/2005 6.25 3.25 3.75
109270 9/15/2005 6.25 6.5 4.25
109271 4/30/2005 6.75 5.75 6.25
109272 9/20/2005 6.75 7.25 7.75
109273 7/28/2005 6 3.5 3.25
109274 3/29/2005 8.5 8.5 7
109275 12/16/2005 6.5 3.25 3
109276 9/17/2004 3.75 1.5 2
109277 8/7/2005 8.5 4.75 4
109278 8/13/2004 7 3.5 1.5
109279 10/14/2005 7 4.75 3.75
109280 8/13/2005 7.75 3.75 2.5
109281 4/17/2005 7.5 9 8.75
109282 8/4/2005 7.25 2.5 2.75
109283 9/13/2005 7.5 4.75 7.25
109284 3/24/2005 7 6 3.75
109285 9/16/2005 6.75 4.75 2.75
109286 9/13/2005 7.75 5.75 3.75
109287 12/19/2005 6.25 6.5 7.75
109288 10/18/2005 6.5 8.25 4.25
109289 2/3/2005 6.75 5.25 8.5
109290 12/28/2005 7.5 5.25 4.5
109291 7/25/2005 7 8.5 7.25
109292 1/20/2005 7.5 5.75 7.25
109293 5/23/2005 6.75 5.25 6.25
109294 5/17/2005 7.25 4 4.75
109295 1/1/2005 5.75 6.25 7.5
109296 4/10/2005 6.25 3.75 2
109297 9/18/2005 7 5.5 3
109298 3/30/2005 5 5 5
109299 11/6/2005 7.25 6.25 4.75
109300 11/10/2005 7.25 5.5 7.25
109301 5/17/2005 8 8.25 8.5
109302 7/19/2005 5.75 3.5 9
109303 6/15/2005 8.5 7.25 6.25
109304 8/3/2005 6.75 5.5 5.25
109305 4/27/2005 7.5 9 5
109306 2/25/2005 8.25 6.25 8
109307 5/8/2005 7.75 2.75 4.75
109308 3/28/2005 8 4.5 6.5
109309 12/23/2005 7.5 2.75 1.75
109310 5/9/2005 7.25 8 8.25
109311 8/25/2004 6.25 3.25 3.5
109312 11/9/2005 6 5.75 7.5
109313 3/25/2005 7.25 4.5 5.25
109314 10/21/2004 7.5 8 7.25
109315 7/16/2005 7.5 6.5 7
109316 1/2/2005 7 6.5 5.25
109317 1/28/2005 7 3.75 4
109318 6/12/2005 7 3.5 3.5
109319 3/25/2005 5.25 5.5 2.75
109320 12/28/2005 7.25 7.25 7.75
109321 3/26/2005 7 6.5 7.25
109322 7/27/2005 6.25 4 4.25
109323 8/11/2005 6.5 8.25 6.25
109324 10/4/2005 6.5 4.5 3.75
109325 12/9/2005 6.5 7.25 7
109326 3/1/2005 7 3.25 4.25
109327 12/4/2005 5.5 3.5 6.5
109328 2/28/2005 5.75 5.5 3.5
109329 5/2/2005 7.5 7 8
109330 1/13/2005 7.75 7.75 8.75
109331 11/2/2005 6 4.75 5.75
109332 8/29/2005 8 6 7.5
109333 4/7/2005 6.5 7 5.75
109334 7/14/2005 7 8.75 6.75
109335 10/9/2005 6.75 5.25 5.75
109336 6/3/2005 7.5 5.75 7.5
109337 8/20/2005 7.5 8.75 6.5
109338 12/14/2005 5.5 3.25 5.75
109339 7/29/2005 7.25 6.75 6.5
109340 7/14/2005 7.25 9.75 6.25
109341 1/18/2005 7.5 8 8
109342 10/22/2005 7.5 6.75 5.25
109343 11/8/2005 7.25 3.75 4.75
109344 9/28/2005 6.75 4.5 5.75
109345 10/28/2005 8 7.75 9.5
109346 3/29/2005 4.5 4 1
109347 7/20/2005 6.5 8.5 7
109348 1/27/2005 7 6 5.75
109349 8/5/2005 6.5 5.75 3.75
109350 8/2/2005 6 5 5.5
109351 7/22/2005 7 4 3
109352 7/12/2005 6 5.25 2.5
109353 5/4/2005 5.25 5.25 4.5
109354 8/27/2005 5.75 3.5 6.5
109355 3/1/2005 6.75 6.5 6.5
109356 4/24/2005 5 3.25 4.75
109357 5/19/2005 4.75 4.5 3
109358 9/29/2005 5.25 4 3.25
109359 2/5/2004 5.5 2.25 3.5
109360 1/21/2005 5.75 7 4
109361 7/1/2005 6.5 7.5 5.5
109362 3/28/2005 7.5 3.5 2.5
109363 11/29/2005 7 6.25 4.5
109364 3/5/2005 6.75 5 4.5
109365 5/14/2005 7.25 6 7.75
109366 9/14/2005 7.5 4.5 5.5
109367 3/6/2005 7.25 4.5 4.25
109368 10/27/2005 7 2 2
109369 3/12/2005 7 3.5 4.75
109370 4/22/2005 6 2.5 6.5
109371 1/1/2005 7.75 5.25 6.75
109372 3/17/2005 7 2.5 3.75
109373 10/11/2005 6.25 6.5 8.75
109374 9/22/2005 6.75 6.75 6.75
109375 10/9/2005 5.75 4 3.5
109376 2/11/2005 7 3.75 4.5
109377 12/20/2005 5.75 5.5 6.25
109378 4/4/2005 5.25 7.75 7
109379 10/5/2005 6.5 6.25 2.25
109380 3/25/2005 5.25 3.75 3.5
109381 7/9/2005 2.75 2.25 3.25
109382 6/10/2005 6.75 7 7
109383 11/26/2005 7.5 5.5 2.25
109384 12/22/2005 7.5 4.5 2
109385 10/24/2005 8 7.75 4.5
109386 9/5/2005 7 4.5 4
109387 6/18/2005 8 6.25 6.5
109388 1/18/2005 8.25 3.25 2.75
109389 9/2/2005 7 2.75 6
109390 8/31/2005 7 6.5 6.75
109391 9/16/2005 5.75 2.25 4
109392 9/2/2005 6.25 3.5 4.25
109393 4/9/2005 6 5.25 2.75
109394 2/2/2005 6.25 6.25 3.75
109395 8/17/2005 7 3.5 5.5
109396 3/17/2005 6.75 2.75 3.25
109397 7/2/2005 6.75 4.25 2.5
109398 7/2/2005 6 3.25 4.5
109399 5/10/2005 7.25 7.25 7.25
109400 5/26/2005 6.75 8.5 6.25
109401 8/19/2005 7.5 3.25 3.5
109402 10/23/2005 6.25 4.75 7.25
109403 5/19/2005 7.25 9 8
109404 2/4/2005 5.25 1.75 2.75
109405 3/22/2005 6.75 6.25 3.75
109406 7/14/2005 7.75 9.25 7.75
109407 12/23/2005 7.5 6.75 7
109408 6/30/2005 7 8.75 8.5
109409 1/13/2005 7.5 5.5 4.25
109410 10/30/2005 7.5 9 8.25
109411 12/10/2005 6.75 3.25 7.75
109412 6/13/2005 8 7.25 6.75
109413 9/13/2005 6.75 8.25 6.5
109414 12/3/2005 6.5 7.25 6.75
109415 7/16/2005 7.5 5 5.5
109416 5/1/2005 7 7 7.5
109417 8/21/2005 7.5 8.25 8
109418 5/26/2005 7.5 7.25 7.5
109419 1/24/2005 5.75 3.25 2
109420 7/27/2005 6.5 4.25 6.25
109421 12/2/2005 7.5 6.5 8.5
109422 11/15/2005 7 7.25 7.75
109423 5/20/2004 6 4.75 4
109424 9/20/2005 6 3.25 3.5
109425 11/17/2005 7 5.25 7
109426 6/14/2005 6.5 3 5.75
109427 6/18/2005 5.5 4.75 2.5
109428 8/12/2005 6.25 3.5 5.5
109429 11/5/2005 5 4.5 3
109430 8/21/2005 7 8.75 7.5
109431 1/2/2005 6.75 3.5 3.25
109432 10/19/2005 6.75 4.5 7
109433 11/23/2005 6 3.5 2.75
109434 3/13/2005 5 2 1.75
109435 10/31/2005 7.25 2.75 6.25
109436 9/14/2005 6 4.25 4
109437 12/16/2005 7 2.5 3.5
109438 4/24/2005 6 3.75 3.25
109439 5/9/2005 5 3.5 2.25
109440 10/10/2004 5.25 2.5 2
109441 12/5/2005 8.5 7.25 6
109442 10/5/2005 7 4 5.75
109443 2/3/2005 4.5 5.75 4.5
109444 6/14/2005 5.5 5.5 7.5
109445 5/21/2005 8.5 7.5 8.75
109446 4/15/2005 7 8 7.75
109447 12/13/2005 7.5 5 4.75
109448 9/15/2005 8.25 5 6.5
109449 8/16/2005 5.25 3 2.5
109450 11/21/2005 4.5 3.25 1.25
109451 10/19/2005 7.5 5.25 6
109452 10/20/2005 7.5 3 3.5
109453 11/16/2005 6.5 2.75 5
109454 2/15/2005 8 5.5 7
109455 7/14/2005 8 8.25 7.25
109456 10/3/2005 6.25 1.75 3.5
109457 10/29/2005 7.25 2.75 3
109458 7/10/2005 6.25 4 2.75
109459 6/10/2005 6.75 6 6
109460 10/1/2005 6.5 5.75 5
109461 3/5/2005 7 5.75 3.5
109462 1/17/2005 7.5 4 4.75
109463 8/19/2005 7.5 7.75 8.25
109464 5/30/2005 7 3.75 4
109465 10/6/2005 7 6 3.25
109466 4/21/2005 7.5 8.75 6.5
109467 4/16/2005 6.5 3.5 5.25
109468 7/27/2005 6.25 2.25 1
109469 7/28/2005 5.75 6.5 5
109470 10/8/2005 7 5.25 5.25
109471 11/30/2005 6 8.5 4.25
109472 8/7/2005 6 3.25 2.5
109473 7/29/2005 5 4.75 3.25
109474 6/2/2005 7 3 2.25
109475 2/20/2005 7 5 4
109476 6/29/2005 7.5 7.25 6
109477 4/10/2004 7.75 7.25 5.75
109478 11/4/2005 6.5 4.5 2.75
109479 9/18/2005 7.5 3.5 2.75
109480 9/29/2005 7.5 8.5 5.5
109481 12/17/2005 6.75 7.5 6.25
109482 8/30/2005 7.5 5.25 4.5
109483 10/10/2005 7.5 8.5 8
109484 4/10/2005 6.5 4 3.5
109485 5/30/2005 7.75 5.5 3.75
109486 1/21/2005 7.5 7 7
109487 11/28/2005 8.25 8.25 6
109488 11/19/2005 8 2.5 1.5
109489 6/6/2005 6.75 4.5 3
109490 12/1/2005 7.25 4.5 2.75
109491 7/7/2005 6.75 6.25 4.5
109492 8/25/2005 6.75 3.75 2.5
109493 1/20/2005 7.75 2.5 1.75
109494 12/6/2005 7 5.75 6.75
109495 6/13/2005 8.5 4.25 5.25
109496 4/30/2005 7.75 8.25 5.25
109497 5/6/2005 6.5 5 3.25
109498 4/30/2005 7 7.5 3.5
109499 4/30/2005 4.5 8.75 2
109500 6/1/2005 8.25 6.75 6.25
109501 11/14/2005 5 3 1
109502 10/7/2005 7.75 5.75 5.5
109503 11/28/2005 7 8.25 9.25
109504 11/30/2005 6.75 4.75 6
109505 12/3/2005 6 3 4.5
109506 9/30/2005 7.5 5 3.25
109507 7/13/2005 7.25 9 7.75
109508 7/5/2005 7.5 7.75 6.5
109509 6/13/2005 5 3.75 2.75
109510 12/22/2005 7 8.5 5
109511 1/14/2005 7 5 4.25
109512 4/20/2005 6.25 2.75 6
109513 10/4/2005 7.25 9 7.25
109514 3/8/2005 5.75 4.5 3.75
109515 11/23/2005 5 4 5.5
109516 9/4/2004 4.25 3.5 2
109517 2/17/2005 6.5 4 1.75
109518 9/15/2005 6.75 5.5 5.75
109519 6/1/2005 7 7.25 6.5
109520 10/30/2005 6 2.5 4.5
109521 6/28/2005 7.5 5.25 3.5
109522 1/5/2005 7 8 7.75
109523 8/26/2005 6.5 5.25 4.5
109524 7/8/2005 6.5 7 4.75
109525 5/8/2005 6.25 4.25 3
109526 11/18/2005 5 6.5 5.75
109527 12/22/2005 5.25 2.75 1.75
109528 6/30/2005 6.75 4.25 6.5
109529 7/2/2005 6.25 5 2.75
109530 1/24/2005 7.25 6.25 6.25
109531 7/3/2005 7.25 5 7.25
109532 3/16/2005 7.5 4.25 3.75
109533 9/7/2005 6.5 2 4
109534 12/7/2005 7 5.5 2
109535 11/19/2005 6.5 3.75 3.5
109536 6/12/2005 7.75 4.75 5.25
109537 1/26/2005 7.25 5 4.75
109538 1/7/2005 V V V
109539 12/24/2005 6.75 4.75 7
109540 7/18/2005 7.25 7.75 4.5
109541 7/16/2005 6.5 6.75 7
109542 9/24/2005 6.75 6.25 6.75
109543 12/4/2005 5 2 2
109544 4/2/2005 7.5 6 2.75
109545 8/7/2005 7 3.25 4.75
109546 10/9/2005 7 7.25 5.5
109547 1/16/2005 8 7.75 7.75
109548 12/8/2005 7.75 7 8
109549 4/29/2005 6.5 5 6.25
109550 11/7/2005 5.5 2.5 3.75
109551 9/14/2005 8.5 4.5 5.5
109552 12/15/2005 7.25 5.5 6.5
109553 1/26/2005 7.5 6 4.25
109554 8/7/2005 7.75 7.25 7.75
109555 9/24/2005 7 3.5 2.5
109556 6/14/2005 7.25 4.25 4.25
109557 4/20/2005 6.75 4.75 4.25
109558 6/23/2005 6.25 6.5 6.75
109559 2/12/2005 7.75 8.75 8.25
109560 3/3/2005 6.25 6.75 6
109561 5/30/2005 7 5.25 4.75
109562 3/14/2005 6.5 2.5 1.75
109563 2/28/2005 7.25 4 2.5
109564 1/25/2005 7 3.75 5.25
109565 9/1/2005 7.5 4.25 2.25
109566 12/26/2005 7.75 7 6
109567 10/1/2005 7.5 8 8.25
109568 10/21/2004 6 3 2
109569 9/21/2005 6.75 5 7.25
109570 8/18/2005 6.5 6.25 4.25
109571 1/1/2005 7.25 6.5 5.25
109572 3/30/2005 7.75 3.25 4
109573 1/23/2005 5.5 6.5 6
109574 5/21/2005 7.25 4.25 3.75
109575 2/14/2005 6.5 4.25 5.75
109576 1/20/2005 8.25 6.25 7.75
109577 12/20/2005 6.75 7.75 7
109578 9/13/2005 6.5 8.25 4.5
109579 11/20/2005 7 7.75 6.5
109580 3/19/2005 7.25 6 7.75
109581 12/28/2005 7 6.25 8
109582 8/21/2005 6.5 3.25 6.25
109583 3/10/2005 7 6 8.25
109584 7/17/2005 8 8.5 8.25
109585 7/23/2005 6.5 3.75 3.5
109586 10/21/2005 7 3.75 3.75
109587 5/11/2005 7 7.5 9
109588 4/8/2005 7.25 4.5 3.75
109589 1/8/2005 7 7 8.25
109590 10/20/2005 6.5 2.25 1.5
109591 8/5/2005 6.5 4.75 3.25
109592 2/19/2005 6.75 5.25 6
109593 5/3/2005 5.75 4.75 4.75
109594 3/15/2005 7.5 6 4
109595 10/11/2005 7 7.75 7.25
109596 10/14/2005 6.25 5.5 7.75
109597 4/2/2005 7.75 7.75 7.25
109598 2/16/2005 5.25 7.75 7.25
109599 9/13/2005 7.5 7.25 7.75
109600 7/17/2005 8.75 4.75 7
109601 10/7/2005 6.5 6 7.75
109602 4/19/2005 6.75 3.25 4.5
109603 4/8/2005 6.5 4.75 5.75
109604 9/6/2005 6.75 6.75 6.25
109605 6/19/2005 8 6.25 7
109606 2/6/2005 7 6.5 5.75
109607 6/4/2005 7.75 7.75 7.25
109608 1/23/2005 6.25 8 4.75
109609 10/19/2005 8 7 6.25
109610 2/3/2004 4.5 2.5 1.25
109611 10/16/2005 7 9.75 8.75
109612 1/16/2005 8.5 7.5 7
109613 10/11/2005 5.25 2.25 6.25
109614 7/23/2005 6 3 2
109615 5/5/2005 7.75 5.5 8
109616 5/28/2005 6.5 5.25 4.75
109617 2/2/2005 7 4.25 5.5
109618 5/1/2005 7 8.25 3.25
109619 6/20/2005 7.75 4 2.5
109620 9/28/2005 6.75 6.5 4.25
109621 10/4/2005 7.75 5.25 4.5
109622 10/9/2005 8 7.75 7.5
109623 8/15/2005 6.25 2.5 5
109624 12/27/2005 7.75 8.5 8
109625 7/25/2005 6.25 7 5.5
109626 6/18/2005 7.75 7 7.25
109627 9/19/2004 6.5 7.25 6
109628 6/10/2005 5 2.75 2.25
109629 10/17/2005 6 4 4.25
109630 11/11/2005 7 8 5.5
109631 9/13/2005 6.75 7.5 7.5
109632 1/15/2005 6 5.5 6.25
109633 5/12/2005 5 5 3.75
109634 7/14/2005 7.5 5.25 5
109635 11/4/2005 7.25 8 8.5
109636 1/18/2005 6 9 6
109637 5/15/2005 6.5 7 6.25
109638 9/26/2005 4.5 4 3
109639 1/29/2005 7 4.25 3.5
109640 9/7/2005 6.75 6.5 5.75
109641 5/29/2005 6.25 5.25 3.75
109642 3/15/2005 7.5 8.5 8.75
109643 6/11/2005 8.25 9.25 8.75
109644 11/25/2005 6.75 4.25 3
109645 4/12/2005 6 6 4.5
109646 9/24/2005 6.5 4.75 4
109647 5/7/2005 7.25 6 7.25
109648 9/30/2005 7.5 9.25 8.5
109649 1/22/2005 8 7.5 3.25
109650 10/28/2005 7.75 6.5 5.25
109651 5/7/2005 6 8.5 7.5
109652 2/1/2005 7 3.25 2.5
109653 6/25/2005 6 8.5 8.75
109654 10/8/2005 6 5.75 5
109655 5/31/2005 7.75 6 6.25
109656 5/20/2005 5.75 5 3.25
109657 10/3/2005 6.25 8.25 2.5
109658 10/8/2005 5.75 5.25 7.75
109659 1/25/2005 7 3.25 4.75
109660 8/10/2004 6.75 8.5 5.25
109661 8/9/2005 7.5 5.75 4
109662 7/19/2005 7.75 9 8.75
109663 7/15/2005 8 6.25 5.75
109664 9/5/2005 7.25 6.75 2
109665 9/21/2005 8 8.5 9
109666 8/4/2005 5.5 4.25 4
109667 8/4/2005 7.25 3.75 3
109668 7/24/2005 7.75 8.5 5.25
109669 8/11/2005 8.25 7.75 6.75
109670 4/3/2005 5 5 2.75
109671 11/5/2005 7.5 4 2.5
109672 9/23/2005 7.25 5.5 3.5
109673 10/11/2005 7.75 7.75 7.5
109674 9/4/2005 8.25 9 7.25
109675 10/24/2005 7.75 4.25 4
109676 5/25/2005 7.75 5.25 6.75
109677 2/12/2005 8 8 7.5
109678 10/20/2005 6.25 7.25 4
109679 4/19/2005 7.75 8.5 8.75
109680 9/15/2005 6.5 4.25 3.5
109681 7/29/2005 6 3.5 4
109682 8/4/2005 6.75 3.75 2.25
109683 5/4/2005 7 2.5 1.75
109684 2/24/2005 7.25 4 4.75
109685 11/13/2005 7 4.75 2
109686 9/16/2005 7.75 4.25 5
109687 2/14/2005 6.75 5.5 5
109688 10/30/2005 7.75 8 5.75
109689 9/29/2005 8 5.5 3.5
109690 12/18/2005 7.25 4.75 2
109691 1/16/2005 8 7.75 7
109692 5/20/2005 8.5 8.75 8.75
109693 2/22/2005 7 6.75 6
109694 10/14/2005 6.5 6.25 5.5
109695 6/3/2005 7.25 7 6.75
109696 1/1/2005 5.5 5.75 6.5
109697 11/28/2005 7.5 7.5 5
109698 4/29/2005 8.25 6.75 8.25
109699 5/28/2005 7.75 8.25 3.5
109700 5/17/2005 6.75 5 3.5
109701 11/2/2005 6.75 4.75 7.5
109702 2/20/2005 5.5 5.25 3.25
109703 11/5/2005 7.75 5.25 3.25
109704 4/27/2005 7 4.25 2.25
109705 4/27/2005 7.25 5.5 6.5
109706 12/28/2005 8 6.75 5.25
109707 9/29/2005 7.5 7.25 8.25
109708 5/7/2005 6 8.25 8.5
109709 6/14/2005 6 7 8.75
109710 1/22/2005 6.25 4 3.75
109711 12/18/2005 4.25 5.25 4
109712 5/19/2005 7 5.25 7
109713 9/1/2005 8 6 6.75
109714 11/12/2005 7.75 5.5 6.75
109715 1/11/2005 6.5 4.25 1.75
109716 10/3/2005 6.5 7.75 7.5
109717 5/6/2005 6.75 6.5 7.75
109718 6/18/2005 7.25 2.5 2.5
109719 11/27/2005 6.25 4.5 4.75
109720 3/20/2005 6.25 6.25 4.5
109721 9/30/2005 7.25 4.5 6.25
109722 8/20/2005 4.75 3.5 3.5
109723 8/16/2005 5.25 7.25 8
109724 9/7/2005 8 8 7.75
109725 9/25/2005 7 4.25 7
109726 9/7/2005 6.25 4.25 5.25
109727 6/29/2005 3.75 6.5 3
109728 8/12/2005 5.75 6.25 4
109729 9/4/2005 7.5 9.25 9
109730 8/30/2005 6.75 4.5 6
109731 6/19/2005 7 3.25 6
109732 4/20/2005 6.5 2.75 1.75
109733 3/6/2005 7.75 8.5 9
109734 6/1/2005 7 4.25 2.75
109735 9/20/2005 7.5 6.75 8.25
109736 1/15/2005 6.75 4 3.25
109737 2/23/2005 6.25 3.25 2
109738 10/18/2005 7.5 7.25 6.5
109739 10/6/2005 5 3.5 1.75
109740 9/16/2005 8.25 5.75 5.75
109741 12/25/2004 7.25 3.75 2.75
109742 8/3/2005 7.25 7 4.75
109743 11/26/2005 7.25 5 3.75
109744 9/27/2005 6.75 2 3.5
109745 5/14/2005 6.5 3.5 5.25
109746 8/21/2004 6.25 2.5 0.25
109747 1/1/2005 6 4.75 3
109748 8/22/2005 6.75 2.5 5.5
109749 11/6/2005 6.5 7.25 4
109750 4/1/2005 7 5.5 7
109751 8/23/2005 7 7 8
109752 6/6/2005 4.75 4.25 1.75
109753 11/30/2005 7.25 5 5.75
109754 7/21/2005 4.75 3.5 2.25
109755 12/1/2005 7.75 3.5 6.5
109756 3/25/2005 7.25 6.75 7.5
109757 10/14/2005 7.5 3.5 2.5
109758 9/3/2005 8 3.5 5.25
109759 6/11/2005 7.25 5.5 4.25
109760 8/15/2005 7.75 4 1.25
109761 10/10/2005 7.5 5.75 6
109762 2/14/2005 7.5 3.5 5.5
109763 2/5/2005 8 6.25 8
109764 8/27/2005 6.5 2 4.25
109765 11/21/2005 7.5 6.5 7
109766 3/5/2005 7 5.75 8.25
109767 7/19/2005 7 5.75 6.5
109768 11/22/2005 7.5 8.25 8
109769 1/13/2005 6.25 8 7.5
109770 1/25/2005 7.25 3.5 4.5
109771 4/29/2005 7.5 4.5 8
109772 9/29/2005 7 6 6
109773 4/5/2005 7 3.25 3
109774 3/5/2005 6 7 3.5
109775 10/3/2005 6 7.25 7
109776 9/23/2005 7.25 7.75 8
109777 1/26/2005 6.75 8 5.5
109778 8/20/2005 7.25 6.75 5.5
109779 11/9/2005 7.75 7.75 5.75
109780 12/1/2005 6.75 5.25 2.75
109781 11/4/2005 7.5 3.5 4.75
109782 10/20/2005 8 8.75 6.75
109783 2/19/2005 7.25 6.5 7
109784 5/28/2005 6.75 3.5 4
109785 2/3/2005 7 7 4.75
109786 3/5/2005 7.25 4 5.5
109787 7/31/2005 7.25 5.25 6.5
109788 12/20/2005 8 9.25 7
109789 6/13/2005 7.25 4.75 4
109790 4/25/2005 5.5 3 3
109791 1/3/2005 5.5 4.25 3.5
109792 10/15/2005 5.75 3.5 3.5
109793 10/17/2005 7 4.75 2.5
109794 12/27/2005 5.25 3 0.5
109795 1/17/2005 5 4.25 3.25
109796 7/27/2005 8.25 7.5 6
109797 8/8/2005 8.5 8.5 6.75
109798 7/25/2005 7 8.75 8.75
109799 9/30/2005 5.75 6.25 2.25
109800 5/4/2005 7.75 5.75 7
109801 12/24/2005 5.5 7.75 8
109802 1/14/2005 6.75 8.75 6.5
109803 10/26/2005 8 4.25 3.75
109804 3/31/2005 7.75 5.75 6
109805 4/25/2005 7 5.5 3.25
109806 3/9/2005 6 6 2.75
109807 8/16/2005 6.5 3.25 4
109808 8/22/2005 5.25 3.75 5
109809 11/12/2005 6 3.5 6
109810 12/19/2005 5 2.25 4.5
109811 8/14/2005 6 4.5 1.25
109812 9/20/2005 6 4.25 3.5
109813 2/26/2004 5.75 2.75 1.75
109814 3/5/2005 6.5 3 3.75
109815 2/3/2005 8 5.75 7.5
109816 12/10/2005 5.25 3.5 4
109817 2/18/2005 6.25 3.5 5
109818 10/12/2005 4.5 2.75 1.75
109819 6/10/2005 7 3.5 2.25
109820 1/25/2005 5.75 3.25 7.5
109821 6/11/2005 7.75 6.5 3.75
109822 3/23/2005 7.25 9.25 3.5
109823 1/27/2005 8.25 4.75 5.25
109824 5/20/2005 7.5 2.75 5.75
109825 10/18/2005 7.25 5 4.75
109826 4/9/2005 6.25 3.5 1.75
109827 1/17/2005 7 5.5 7.75
109828 12/16/2005 8.5 6.5 6.5
109829 2/19/2005 7.5 7.5 7
109830 11/12/2005 8.5 7 7.5
109831 12/10/2005 8.5 7 7.25
109832 12/25/2005 6.5 3 2.75
109833 3/11/2005 7.75 7.25 4.25
109834 12/27/2005 5 3 4.25
109835 11/19/2005 4.75 2.75 4.5
109836 10/19/2005 6 2.5 3.25
109837 1/3/2005 7 6 4.25
109838 2/10/2005 7.75 7 7.25
109839 4/5/2005 6 2.5 3.5
109840 11/25/2005 8 3.5 2.25
109841 10/17/2005 7 5 6.25
109842 6/8/2005 6.5 6.75 7.75
109843 6/1/2005 5.75 4 6.25
109844 4/17/2005 7.5 8.25 8.5
109845 12/25/2005 8.5 6.25 5
109846 12/6/2005 8 7.25 4.25
109847 7/30/2005 6.5 3.75 6.25
109848 6/28/2005 7.5 7 7.75
109849 10/17/2005 8.25 5.75 5
109850 9/17/2005 6.5 5.25 5.25
109851 8/14/2005 7.5 6 7.25
109852 1/5/2005 6.5 3 3.75
109853 7/18/2005 6.25 5.75 2.25
109854 12/25/2005 5.75 6 6
109855 8/13/2005 5 3 4
109856 1/26/2005 6.75 4 2.5
109857 6/28/2005 5 7.5 1.25
109858 1/4/2005 5.75 5.5 2
109859 10/15/2005 7 5.75 7.75
109860 1/16/2005 6.75 5.75 4
109861 7/16/2005 8 3.75 5.25
109862 5/30/2005 7.5 5.5 7.25
109863 3/8/2005 6.75 6.5 2
109864 10/10/2005 7.25 6 3
109865 5/15/2005 7.25 5.5 3.5
109866 6/23/2005 6.5 4.75 5
109867 2/17/2005 6.75 3.25 3.25
109868 7/26/2005 8.25 6 7
109869 12/23/2005 6.5 8.25 7.25
109870 2/19/2005 7.25 8 6.5
109871 5/10/2004 5 4.5 2.5
109872 4/6/2005 7.25 6.75 5.25
109873 7/24/2005 7.75 8.5 7.25
109874 9/13/2005 5.5 7 3
109875 4/2/2005 5.5 6.25 5.5
109876 1/31/2005 8.5 3.25 4.25
109877 5/14/2005 6.75 2.25 2.25
109878 9/18/2005 8 4.25 3
109879 6/13/2005 7.5 9 6
109880 5/13/2005 7.25 4.75 5
109881 8/24/2005 6.5 6.5 5.75
109882 8/17/2005 7.25 4 2.25
109883 6/13/2005 6.75 7.25 7
109884 11/20/2005 7.25 6.25 3
109885 2/24/2005 5.5 4.75 8
109886 9/21/2005 7.75 9.5 8.75
109887 7/21/2005 6.5 5.5 7.75
109888 9/14/2005 8 7.75 4.5
109889 6/29/2005 8.25 5.5 2.25
109890 3/8/2005 7.75 6.5 7.25
109891 3/28/2005 7 4.75 4
109892 7/15/2005 7.25 7.75 3.75
109893 4/18/2005 8.5 8.75 6
109894 6/7/2005 7.75 7.75 7.75
109895 10/25/2005 7.25 5.25 6.25
109896 3/10/2005 6.75 3.75 3
109897 8/25/2005 8.5 8.25 7.5
109898 6/20/2005 8.5 8 7.75
109899 6/3/2005 6.25 5.5 8
109900 9/22/2005 7.75 9 7.5
109901 10/2/2005 6.5 8.75 8.25
109902 11/18/2005 7.5 6.75 5.5
109903 6/10/2005 7.25 7.75 3.25
109904 6/13/2005 6 2.25 2.75
109905 5/29/2005 6.5 7.25 3.5
109906 12/25/2005 7.25 6 6
109907 7/7/2005 6.75 7 6.75
109908 3/8/2005 7 8 7.25
109909 6/19/2005 5.75 5 7.75
109910 5/20/2005 8 3 6.5
109911 8/5/2005 7.75 6.75 6.25
109912 10/12/2005 6.75 8 6.75
109913 4/10/2005 8 9 6.75
109914 12/14/2005 5.5 8.5 3.5
109915 12/16/2005 7 3 2.75
109916 7/12/2005 6.75 6.5 5.75
109917 10/2/2005 8 9 9.5
109918 6/10/2005 6.5 7.5 4.5
109919 12/8/2005 6.25 4.25 7.5
109920 1/1/2005 6.75 4.75 7.5
109921 2/1/2005 6.75 5.25 3
109922 9/7/2005 7.5 7.75 8.25
109923 11/9/2005 6.25 7 3.75
109924 6/15/2005 8 7.5 8.5
109925 11/9/2004 6 3.75 4
109926 7/9/2005 5.75 4.25 3
109927 3/21/2005 7 5.25 4.5
109928 9/4/2005 5 2.5 1.5
109929 8/1/2005 7.5 8.25 4.25
109930 12/16/2005 5 2.5 1.25
109931 3/3/2005 7.5 5 7.75
109932 1/10/2005 6 2.75 1.75
109933 9/28/2005 7.5 7.25 7.25
109934 10/22/2005 6.25 2.25 3.75
109935 1/20/2005 7.75 8 7
109936 8/28/2005 7.75 7.25 7
109937 9/15/2005 7.75 7.25 5.25
109938 10/11/2005 6.75 5.75 6.5
109939 2/12/2005 7.5 9 8.25
109940 6/24/2005 6.25 3.5 2.75
109941 8/4/2005 6.5 5.25 2.25
109942 7/11/2005 8.25 8.5 8
109943 9/20/2005 6.75 4.75 7.5
109944 9/12/2005 7 6 4.25
109945 9/23/2005 7 9 3
109946 10/15/2005 7.5 3.5 3.5
109947 1/5/2005 8.25 8.75 8.75
109948 12/7/2005 7.25 5.75 6
109949 1/9/2005 7.5 6.75 7
109950 9/24/2005 7.75 8.5 7.5
109951 7/6/2005 6.25 4.5 3
109952 9/27/2005 6.75 4.25 5
109953 10/19/2005 8 6 4.5
109954 12/28/2005 6.25 2.5 3
109955 12/13/2005 5.5 6.5 6.75
109956 7/15/2005 7 3.5 2.25
109957 3/21/2005 5.25 6.5 7
109958 3/10/2005 7.5 5.5 5
109959 8/29/2005 5.5 6.5 2.5
109960 9/27/2005 7 5.5 8.25
109961 3/27/2005 7.25 8.75 6.25
109962 5/31/2005 6 3.5 3.25
109963 4/9/2005 6.25 3.75 1.75
109964 11/29/2005 6.75 5.75 3
109965 8/31/2005 6.5 5.5 5.25
109966 10/10/2005 8.5 5.25 7.75
109967 3/5/2005 7 3.5 5
109968 6/13/2005 7.5 3.5 6.25
109969 7/29/2005 7 6.25 6.5
109970 9/21/2005 8.25 6 7.25
109971 5/2/2005 7.25 5 7.25
109972 8/16/2005 6.25 3.5 3.25
109973 6/12/2005 6 4.25 2.25
109974 2/10/2005 8 8.25 4.75
109975 5/15/2005 8.5 7.5 5.5
109976 1/7/2005 8.25 6 7
109977 10/2/2005 8 8.75 6.25
109978 12/18/2005 8 6.25 6.5
109979 5/4/2005 7.5 4.5 4.75
109980 11/15/2005 6.25 3 5.25
109981 8/9/2005 7 4.25 5
109982 10/19/2005 6.5 3 2.25
109983 10/22/2004 6.75 2.75 2.75
109984 9/21/2005 7.75 5.5 8.25
109985 6/20/2005 7.75 3.75 4.75
109986 6/18/2005 5.5 5.75 4
109987 10/21/2005 7.75 4.75 5.25
109988 4/7/2005 7 9.25 5.5
109989 2/3/2005 7.75 9.5 7.5
109990 1/28/2005 6 4.5 6
109991 3/13/2005 6.75 3.25 4
109992 5/17/2005 7.5 7.25 8
109993 1/30/2005 5.5 3.5 4
109994 6/3/2005 7.5 3.25 2.75
109995 4/16/2005 7.5 4.5 5.5
109996 11/29/2005 7.75 6.75 8
109997 9/4/2005 5.5 3.25 2
109998 11/25/2005 8.25 7.75 8.5
109999 11/28/2005 7.25 4 4.5
110000 6/23/2005 7.5 7 7.5
110001 12/25/2005 7.5 6 7.5
110002 2/7/2005 6.75 4.5 3.5
110003 4/18/2005 6.75 3.25 5.5
110004 2/27/2005 6.25 2 2
110005 10/17/2004 5.5 4.75 4.5
110006 11/14/2005 8.25 2.25 5.5
110007 12/3/2005 6 3.75 2.75
110008 1/16/2005 7 4.25 5.5
110009 5/4/2005 6.75 7.25 6
110010 5/24/2005 4.5 3.25 2.5
110011 2/25/2005 7.75 7.75 4.75
110012 6/24/2005 7.75 7.75 4
110013 12/1/2005 6.5 8.75 8.75
110014 10/22/2004 5.25 4 3.5
110015 9/26/2005 7.75 8 8
110016 10/6/2005 7.75 6.5 5
110017 8/14/2005 7 3.5 3.5
110018 5/18/2005 5.75 4.5 4.75
110019 7/24/2005 7 7 3
110020 5/31/2005 7.75 8.75 8
110021 11/10/2005 8 7.25 6.25
110022 12/6/2005 6.75 7.25 5.5
110023 11/12/2005 8.75 8.5 5
110024 7/20/2005 7.75 3.5 1.5
110025 2/20/2005 7.5 5 2.75
110026 12/26/2005 7.75 5.75 3.5
110027 8/20/2005 6 3.25 5
110028 10/6/2005 6.5 4.25 2.5
110029 1/14/2005 7.25 7 5.5
110030 3/15/2005 5.75 3.25 2.5
110031 3/22/2005 5 3 2.75
110032 5/23/2005 6.75 5.25 8.25
110033 9/17/2005 7 8.75 7.75
110034 3/31/2005 8 9 7
110035 10/10/2005 6.25 4.25 2.75
110036 2/6/2005 7.5 5 5
110037 9/19/2005 6.25 5.25 4
110038 1/1/2005 7 6.5 7.5
110039 5/3/2005 7.75 8 8
110040 8/1/2005 8.25 5.25 3.75
110041 2/27/2005 6.25 4 5.75
110042 12/5/2005 7.75 6.5 8.5
110043 4/28/2004 4.75 4.75 0.5
110044 9/7/2005 7.25 8.5 8.5
110045 11/17/2005 7 5.5 5
110046 6/22/2005 7.25 2.75 3.25
110047 2/16/2005 7.25 3.5 5.75
110048 4/11/2005 6 5.75 5.25
110049 9/6/2005 7.25 8 7.25
110050 5/2/2005 8 7.25 5.5
110051 12/21/2005 8.25 7.75 6.5
110052 6/20/2005 6.5 5.75 4.25
110053 7/5/2005 6.75 7.25 5.25
110054 9/3/2005 7 8 6.5
110055 9/30/2004 4.5 4.75 1.75
110056 7/12/2005 8.25 6.5 5.25
110057 8/21/2005 7.25 2.75 2.75
110058 5/20/2005 8.5 5.5 4.25
110059 1/6/2005 8.25 7 6.25
110060 10/1/2005 7.25 6 4.5
110061 12/25/2005 6 2.75 3
110062 5/5/2005 6.5 2 4
110063 3/9/2005 8.25 2.75 5
110064 5/27/2005 7.5 3.5 4.25
110065 9/22/2005 8.25 4.75 3.75
110066 10/3/2005 7.25 6.25 7
110067 1/18/2005 8.5 9 7.25
110068 12/11/2005 6 6.25 3
110069 9/15/2005 5.75 5 5.5
110070 11/14/2005 7.25 3.25 3
110071 11/1/2005 8 2.75 5.75
110072 8/27/2005 9 9 8.75
110073 11/5/2005 7 2.5 3.25
110074 4/23/2005 7.25 3.75 4.5
110075 10/18/2005 8 3.5 4
110076 9/11/2005 8 3.25 1
110077 6/10/2005 6.5 5 2.75
110078 12/18/2005 7.25 7.25 7
110079 12/24/2005 8.75 7.75 6.75
110080 12/13/2005 6 5 2.25
110081 1/17/2005 3.5 3.5 2.25
110082 4/11/2005 6.25 4.5 3.75
110083 10/3/2005 8 8 8.5
110084 7/19/2005 4.25 2 3
110085 6/7/2005 7.25 9.25 7.75
110086 2/25/2005 7.75 6 3.25
110087 10/23/2005 4.75 4.25 3.75
110088 10/4/2005 5.75 7 6.25
110089 1/19/2005 5.75 4.5 2.75
110090 9/9/2005 6.75 4.5 4.75
110091 6/14/2005 7.5 6.5 5.5
110092 5/31/2005 7.25 2 2
110093 3/22/2005 7 5.75 6
110094 11/25/2005 6.75 6.75 8
110095 5/29/2005 7.25 2.75 3.5
110096 5/18/2005 7.5 6 7.75
110097 3/29/2005 7.5 2.5 2.25
110098 10/31/2005 4 4 2.25
110099 9/13/2005 6.25 6.75 3.5
110100 12/21/2005 7.5 7 5.5
110101 3/5/2005 8.25 7.75 7.75
110102 12/2/2005 6 2.75 0.75
110103 10/20/2005 5 1.5 2.75
110104 3/21/2005 5.75 9 5.75
110105 9/22/2005 8 9.25 8
110106 8/10/2005 7.75 6 6
110107 5/25/2005 7 7.75 5.75
110108 9/3/2005 4.75 3.75 5.25
110109 2/23/2005 6.5 7.5 6.5
110110 1/26/2005 7.25 1.5 2.75
110111 9/13/2004 4.75 2.75 2.75
110112 4/9/2005 8 7.5 8.25
110113 10/7/2005 6.75 3.75 1.25
110114 4/14/2005 7.25 5.5 7.5
110115 5/11/2005 7 7.75 7.75
110116 5/8/2005 7.25 5.25 7.5
110117 4/6/2005 6.75 7.25 6.75
110118 3/12/2005 4 1.25 0.25
110119 6/27/2005 6.25 4.25 4.25
110120 10/20/2005 6 6.5 8
110121 8/14/2005 8 9.25 9
110122 8/25/2005 7 6.25 4
110123 8/26/2005 6.75 2.75 5.25
110124 3/5/2005 8.25 5 3
110125 12/14/2005 7.75 3.5 3.5
110126 12/15/2005 6.5 3.25 2
110127 7/14/2004 2.5 2.25 1
110128 10/11/2005 7.25 6.5 7.25
110129 10/11/2005 8.25 4.75 4.75
110130 7/14/2005 8 7.5 7
110131 8/25/2005 7.75 5.5 6.25
110132 6/21/2005 8 8.75 8.5
110133 6/5/2005 8.5 5.5 5.5
110134 6/5/2005 6.75 8.25 4
110135 9/28/2005 8 8.5 6.25
110136 9/21/2005 7 3.5 3
110137 1/3/2005 7 5.25 7
110138 2/14/2005 7.25 8.5 7.25
110139 9/12/2005 7.25 6 3
110140 12/8/2005 6.75 4.75 6.75
110141 7/27/2005 7.75 3.75 3
110142 3/1/2005 7 4.25 3
110143 11/30/2005 7.5 7.25 5.5
110144 12/30/2005 6.25 3 3.75
110145 2/18/2005 7 7.75 6.75
110146 12/9/2005 8.75 9.25 9.25
110147 10/31/2005 5.75 2 2
110148 10/28/2005 6.5 5.5 3.5
110149 6/22/2005 6.5 4 2.5
110150 8/25/2005 6.75 5 5.75
110151 8/4/2005 5.75 7.75 7.5
110152 12/22/2005 7.75 7 6
110153 7/16/2005 6 4 5
110154 3/4/2005 8 7 3
110155 3/20/2005 8.25 8.5 6
110156 11/10/2005 6.25 4 4.75
110157 11/11/2005 5.5 5 3.25
110158 1/30/2005 8 7 7.5
110159 1/11/2005 7.25 7.75 5.25
110160 3/30/2005 7.75 6.5 3.5
110161 11/13/2005 5.75 2.75 3
110162 5/29/2005 5.75 4.25 4.25
110163 1/13/2005 6.25 2.5 4.25
110164 4/24/2005 6.25 4 4.75
110165 1/4/2005 6.5 6.25 2.75
110166 9/22/2005 7 6 7.5
110167 2/7/2005 8 6.75 8.25
110168 3/19/2005 5.5 3.25 5
110169 11/13/2005 6 7.25 7.5
110170 12/12/2005 7.25 5.5 4.5
110171 9/29/2005 5.5 3 2
110172 9/17/2005 5.5 3.75 5
110173 5/6/2005 8.5 8.5 7.25
110174 2/24/2005 6.5 4.25 5.5
110175 4/28/2005 8 3 6.25
110176 8/27/2005 7.25 5.5 4.5
110177 12/21/2005 6.5 3 2.75
110178 2/21/2005 6.75 7.5 7.75
110179 1/3/2005 6.25 3 4.5
110180 6/22/2005 6.25 3.25 2.75
110181 11/10/2005 7 8 8.75
110182 10/10/2005 8 8.5 6.25
110183 5/27/2005 7.5 5 5.5
110184 10/29/2004 6.5 3.5 2.5
110185 8/16/2005 6.5 4.75 4.75
110186 5/6/2005 6.25 7.5 6.5
110187 2/27/2005 7 4.5 3.5
110188 2/25/2005 8 8.5 7.5
110189 7/10/2005 7.5 4.25 6.5
110190 12/7/2003 3 5.75 0.25
110191 8/17/2004 6 2.75 3.25
110192 6/14/2005 8.5 7.75 8.75
110193 12/3/2005 7.25 6.5 5.5
110194 7/28/2005 6 3 4
110195 10/9/2005 6.25 3.75 6.5
110196 10/16/2005 0.75 2 2.5
110197 3/12/2005 5.25 5.25 2.5
110198 5/18/2005 7.5 6 7.25
110199 9/10/2005 6.5 5.75 2.25
110200 9/30/2005 6 3.75 5.5
110201 1/19/2005 6 5.25 5.5
110202 12/15/2005 6.5 5.75 7.25
110203 8/30/2005 6.5 5.5 4.25
110204 2/11/2005 6.5 4 4.5
110205 1/19/2005 6 3.25 3.5
110206 10/22/2005 6.25 6.5 4.75
110207 2/13/2005 7.5 5.25 6.25
110208 11/30/2005 6.5 3 1.75
110209 10/26/2005 6 5.25 3.75
110210 1/22/2005 7.5 8.25 8.75
110211 12/8/2005 8.5 4.25 6
110212 9/18/2005 7.25 6.75 5.5
110213 11/25/2005 8.25 9.25 7.75
110214 11/8/2005 7.5 3.75 5.75
110215 3/19/2005 6.75 6.75 4.5
110216 6/26/2005 7.25 5 6.75
110217 8/14/2005 8 4.5 3.75
110218 10/28/2005 5.25 3.5 2.25
110219 12/19/2005 8 5.75 6.25
110220 10/21/2005 6.25 4.5 6
110221 10/21/2005 6.75 3 4.25
110222 6/18/2005 6.5 5.75 7.25
110223 5/4/2005 8 6.5 7.25
110224 4/12/2005 8 7 4.25
110225 10/24/2005 6.75 5.75 6
110226 9/4/2005 5.5 3.75 3
110227 11/16/2005 7.75 6 5.25
110228 10/30/2003 6.75 3.5 2
110229 2/15/2005 8 7 5.25
110230 8/11/2005 7 4.5 4.25
110231 9/27/2005 7.75 2.5 3
110232 1/10/2005 7.5 8 7
110233 12/5/2005 7.25 7.25 4.25
110234 7/26/2005 6 3 3.75
110235 9/8/2005 6.25 6.75 6
110236 9/1/2005 7.75 8.5 7.5
110237 9/4/2005 8 9.25 6.75
110238 8/31/2005 6 2.75 4
110239 10/12/2005 8 5.75 5.75
110240 3/16/2005 6.75 6.25 5.5
110241 10/4/2005 6.25 6.75 1.25
110242 7/17/2005 8 5.75 8.25
110243 4/13/2005 7.25 7.25 8.25
110244 8/1/2005 7.5 7.25 8.5
110245 8/10/2005 7.25 7.25 7
110246 7/13/2005 7.5 6.75 4
110247 11/18/2005 5.25 4.25 3.25
110248 2/26/2005 7.5 7.25 7.25
110249 10/29/2005 6.5 6.5 7
110250 6/18/2005 7.25 8 7.75
110251 10/19/2005 6.75 8.25 7.75
110252 2/14/2005 6.75 6 8.5
110253 3/21/2005 7.75 6 3.5
110254 7/6/2005 7.5 9 6.5
110255 6/28/2005 7.5 7 4.5
110256 5/31/2005 7.5 6.25 6.5
110257 11/26/2005 7.5 3 2.5
110258 10/13/2005 6.75 7 5.25
110259 6/15/2005 7.75 9 8.25
110260 10/4/2005 6.75 6 6.5
110261 7/30/2005 8 6.5 6.25
110262 10/10/2005 6.5 4.25 4.75
110263 9/6/2005 7.5 4 5.75
110264 5/18/2005 7.25 8.75 7.5
110265 10/12/2005 8 8 6.25
110266 4/8/2005 7.5 4 4.25
110267 2/4/2005 7.5 6.75 7.5
110268 11/7/2005 6.75 5.75 5.75
110269 7/5/2005 7.25 6.25 4.75
110270 2/26/2005 8 6.75 6.5
110271 2/18/2005 7.25 6.25 5
110272 3/26/2005 7.25 3.25 1.75
110273 3/28/2005 8.5 7.25 7.75
110274 8/7/2005 8 2.75 5.25
110275 8/27/2005 6.75 3.5 3.75
110276 10/14/2005 7.5 4 4.75
110277 3/29/2005 7.5 8.5 6.25
110278 10/28/2005 8 5.5 5.75
110279 6/2/2005 8 7 7
110280 5/25/2005 7 4 2.25
110281 3/16/2005 6.75 7 7
110282 12/24/2005 6.5 4.25 6.25
110283 5/14/2005 7.25 4.5 2.75
110284 12/1/2005 6.25 2.75 3.75
110285 12/1/2005 4.25 1.5 2.25
110286 7/13/2005 7.25 9.25 8.25
110287 8/4/2005 6.5 2.75 0.25
110288 8/9/2005 5.5 1.25 2.25
110289 12/29/2005 7 3.5 4
110290 12/25/2005 7.5 3 3.25
110291 7/22/2005 7 6.5 8.25
110292 7/12/2005 7.75 2.75 8.25
110293 6/30/2005 6.75 4 3.5
110294 10/2/2005 7.75 7.5 6.5
110295 11/13/2005 6.75 5.25 2.25
110296 11/26/2005 7.5 5.25 6.75
110297 11/19/2005 6.25 3 2.25
110298 8/27/2005 6.25 1.75 2.75
110299 1/6/2005 8.25 6 4.5
110300 4/23/2005 8 7.25 6.25
110301 9/29/2005 8 7.5 6.75
110302 7/27/2005 8 6 6.25
110303 12/24/2005 6.75 5.5 4
110304 11/7/2005 6.25 5.75 8
110305 4/22/2005 7 9 8.25
110306 1/3/2005 7.5 6.75 5.5
110307 8/4/2005 6 3.75 6
110308 8/25/2005 7.5 7.75 7
110309 12/17/2005 7.5 8.25 7.75
110310 5/8/2005 8.25 5.5 5.75
110311 3/21/2005 6 4.25 2.5
110312 8/1/2005 7.5 8 8
110313 3/16/2005 5.75 4.25 2
110314 1/24/2005 6 5.25 5.5
110315 5/25/2005 7.75 8.75 3.75
110316 6/27/2005 8 8.5 7.5
110317 1/4/2005 8.25 10 5.75
110318 3/28/2005 6.75 3 2
110319 2/18/2005 7.75 10 6.25
110320 7/22/2005 5.5 1 1.25
110321 10/14/2005 7.25 8.25 6
110322 12/24/2005 7 5 3.75
110323 7/6/2005 7 6 6.5
110324 9/26/2005 7.25 5 4.5
110325 7/23/2005 6 6 3.75
110326 9/18/2005 6.75 9.75 6.5
110327 9/23/2005 7.25 4.5 5.75
110328 7/16/2005 7.25 5 6.5
110329 7/5/2005 6.75 6.75 6
110330 9/24/2005 5.5 4.25 3.25
110331 1/6/2005 6.5 1.75 2.75
110332 8/1/2005 8 7.5 6.5
110333 11/25/2005 6.75 6.25 2.75
110334 4/23/2005 4.75 3 2.75
110335 5/22/2005 7.5 7.5 5
110336 10/20/2005 7 4.25 7.5
110337 11/19/2005 6 3.25 3.5
110338 12/8/2005 7 9.25 5.75
110339 6/28/2005 8 8 4.75
110340 12/10/2005 6 3 3.75
110341 2/14/2005 8 5.75 3.5
110342 4/10/2005 8 8.25 7.5
110343 3/14/2005 6 7.75 7.25
110344 10/20/2005 7.25 6.5 3.25
110345 6/15/2005 6.5 4 3
110346 9/23/2005 8.25 8.25 8.5
110347 5/3/2005 7 6.25 2.75
110348 12/9/2005 7.5 4.25 6.5
110349 4/13/2005 8 4.75 5.75
110350 2/21/2005 7 8.25 3.25
110351 2/27/2005 7.75 8.25 8.25
110352 10/24/2005 5.5 3.5 3.5
110353 4/6/2005 5 4.5 3
110354 1/21/2005 7.5 7.25 3
110355 6/4/2005 7 3.75 4.75
110356 7/22/2005 7.5 7.75 5.75
110357 4/1/2005 7.25 2.75 2.25
110358 6/15/2005 8.5 8.75 6.25
110359 4/4/2005 6 1.5 3
110360 11/17/2005 6.75 8 2.25
110361 11/28/2005 5.5 3 0.5
110362 12/12/2005 4.25 4.75 2
110363 1/23/2005 8 4 5.25
110364 1/13/2005 7.25 7.75 7.75
110365 8/23/2005 7 4.5 4.75
110366 1/27/2005 7.5 8 6.25
110367 6/29/2005 8 3.75 4.25
110368 4/19/2005 7 6.5 6.5
110369 4/5/2005 5.5 5.5 2.25
110370 1/7/2005 7.5 5.25 6
110371 6/4/2005 6.5 4.25 4
110372 7/27/2005 7 3.75 2.5
110373 11/19/2005 6.75 5.75 4
110374 5/25/2005 5.25 2.5 1.75
110375 12/27/2005 6.5 4.5 5.75
110376 3/14/2005 7.75 2.25 3
110377 1/4/2005 8 3.5 3.25
110378 11/6/2005 7 2.5 0.25
110379 10/10/2005 7.25 2 4.25
110380 8/19/2005 6.5 5.75 6.75
110381 11/9/2005 4.75 4.25 4
110382 8/29/2005 7.75 3.25 3.75
110383 4/11/2005 6 6.25 3.75
110384 3/10/2005 5 2.5 4.25
110385 7/16/2005 4.75 3.25 5.75
110386 6/4/2005 6.5 5.25 7.25
110387 10/1/2005 6.25 4.75 4.75
110388 1/27/2005 6.75 6.75 6.75
110389 7/16/2005 7 7 8.25
110390 4/13/2005 7.25 4.75 5.25
110391 3/28/2005 4.75 3.75 1.75
110392 9/29/2004 4.25 2.75 4
110393 2/9/2005 6.25 3.5 3.5
110394 11/1/2005 4.5 6.75 2
110395 2/26/2005 6.25 2.5 3.75
110396 7/24/2005 6.5 6.5 2.5
110397 2/18/2005 7.5 3.25 6.25
110398 4/5/2005 7.75 6.75 6
110399 1/27/2005 6.75 4.25 1.5
110400 6/18/2005 5.5 2.5 2.5
110401 9/18/2005 8.5 8.25 6.75
110402 7/3/2005 7.75 8.25 5.25
110403 12/12/2005 6.75 2 3.5
110404 3/10/2005 6.75 5.25 3.25
110405 9/24/2005 7.25 3.5 3.75
110406 11/21/2005 6 4.5 5
110407 12/9/2005 6.5 6.75 6.5
110408 8/14/2005 7.75 3.75 5.75
110409 9/27/2005 6.75 4 7.5
110410 4/22/2005 7.75 3 4.5
110411 9/6/2005 8.5 6.25 4.5
110412 1/25/2005 8.25 5 5.5
110413 12/10/2005 8.25 6.75 5.75
110414 7/18/2005 8.25 3.25 7.5
110415 7/9/2005 8.25 6.75 6.75
110416 11/15/2005 7.75 5.5 6.75
110417 4/1/2005 8 7.25 6.5
110418 8/24/2005 8.75 8.5 3.5
110419 2/2/2005 7.75 7 8
110420 7/6/2005 7.25 7.25 7
110421 9/16/2005 7.25 3.5 3.25
110422 9/24/2005 7.5 7.25 4.25
110423 8/29/2005 8 5 1.25
110424 3/31/2005 8.5 8.5 8.5
110425 10/29/2005 8.25 3.5 3.75
110426 11/16/2005 8.5 6.25 6
110427 10/13/2005 7.75 3 8
110428 6/20/2005 7.75 8.25 8.25
110429 9/27/2005 6.75 3 3.25
110430 3/15/2005 8 5.25 2.75
110431 10/2/2005 7 2.5 3.25
110432 12/7/2005 7.75 4.5 5
110433 10/16/2005 7.5 6.75 7.25
110434 7/28/2005 7 2.75 6.75
110435 10/12/2005 8.25 8.5 7.5
110436 9/17/2005 7.25 3 2
110437 7/13/2005 6.75 7 6
110438 12/26/2005 7.25 4.25 5.5
110439 11/25/2005 7.75 6.75 6
110440 6/14/2005 6.75 2.75 6.5
110441 10/2/2005 7.5 2.75 6.5
110442 11/12/2005 7.5 5.5 5.25
110443 3/11/2005 7 5.75 8.25
110444 8/20/2005 7 6.25 5.75
110445 8/3/2005 6.75 8 8
110446 12/15/2005 7 3.25 2.5
110447 9/13/2005 7 6.5 5.75
110448 7/14/2005 7.5 4.5 8
110449 8/6/2005 6.5 4 3.25
110450 8/1/2005 7.5 5 3.75
110451 11/8/2005 7 6 5.25
110452 4/23/2005 5.5 2.75 2.75
110453 1/5/2005 7.25 2.75 4.75
110454 2/9/2005 6.5 3.25 7
110455 6/28/2005 6.5 6.5 4.5
110456 9/18/2005 5.25 7.75 3.75
110457 11/24/2005 7.25 7.5 7.75
110458 11/19/2005 7.25 8 8
110459 9/22/2005 6.75 5 5
110460 10/23/2004 4.75 3.5 1.25
110461 9/22/2005 7.5 8.25 4.25
110462 7/25/2005 6 3.75 5.25
110463 3/10/2005 7.5 8.25 6
110464 4/12/2005 7.25 9.25 4.5
110465 1/22/2005 7.75 7.5 6.5
110466 9/19/2005 6.75 4 5.75
110467 6/23/2005 6.25 7.5 5.5
110468 10/4/2005 8.25 6.25 9.25
110469 6/18/2005 7.75 7 4
110470 4/2/2005 6.75 6.25 7.5
110471 5/12/2005 7 3.5 2.5
110472 11/23/2005 6.5 3.5 2.75
110473 6/30/2005 5.25 4.25 1.5
110474 9/7/2005 4.5 4 5.75
110475 7/22/2005 6.75 5.25 6
110476 3/24/2005 7.25 9.25 6.5
110477 8/10/2005 6 3.5 3.5
110478 9/25/2005 7 4.75 4.25
110479 5/5/2005 8.25 4 4.5
110480 12/17/2005 8 6.25 5.75
110481 9/30/2005 8 8.75 7.5
110482 1/17/2005 7.5 5.5 5
110483 4/24/2005 8.5 7.75 8
110484 3/11/2005 6.5 4 4.25
110485 2/8/2005 8.5 3.5 4.25
110486 8/20/2005 6.5 1.75 2.75
110487 10/27/2005 6.5 3.5 5.5
110488 6/6/2005 6.5 2.5 4.5
110489 5/26/2005 7 5.5 4
110490 11/15/2005 7 4.75 4.5
110491 1/16/2005 7.75 5.25 2.5
110492 6/15/2005 7.5 3.25 2.75
110493 6/25/2004 6.5 3.25 3.5
110494 5/9/2005 7 4.25 3
110495 3/28/2005 7 2.5 2
110496 3/31/2005 7.5 2.25 4
110497 10/13/2005 7.25 4.25 2.75
110498 2/17/2005 7.5 3.25 5.5
110499 5/14/2005 6.75 3.5 1
110500 7/8/2005 6.25 6.25 5.75
110501 1/10/2005 6.75 3.25 7
110502 10/5/2005 6.5 7 5.25
110503 8/21/2005 7.5 5.5 6
110504 1/20/2005 8.25 8.75 8.75
110505 3/3/2005 8.25 3.25 6.75
110506 2/9/2005 7.5 3.75 6
110507 11/13/2005 7.5 7.25 4.75
110508 5/19/2005 7.5 3.75 5.5
110509 9/11/2005 5.75 2.75 1.75
110510 2/25/2005 7.5 4.75 4.5
110511 11/1/2005 6.75 5 5.25
110512 12/5/2005 6.75 3 2.25
110513 6/25/2005 7.25 2.75 3.25
110514 4/20/2005 8.25 7.5 7.75
110515 10/23/2005 6.25 4 0.5
110516 12/3/2005 8 3.75 3
110517 12/21/2005 6 5.25 2.5
110518 7/27/2005 7 8.25 8.5
110519 2/8/2005 7.5 4.75 4.75
110520 10/16/2005 6.5 5 3.25
110521 6/4/2005 7.5 5.25 2
110522 11/3/2005 7.75 6.75 7.25
110523 6/27/2005 6.75 2.5 5.5
110524 9/17/2005 6.5 6 7.75
110525 1/11/2005 6.75 2 0.5
110526 10/29/2005 6.5 3 3.5
110527 5/5/2005 7 4.75 4
110528 8/5/2005 7 9.25 8.5
110529 6/11/2005 8 6.75 3.25
110530 12/18/2005 7 3.25 4
110531 10/25/2005 7.25 5.25 7
110532 11/11/2005 7.25 6.5 4.5
110533 10/25/2005 6.5 3.5 1
110534 1/2/2005 6.5 7.5 3
110535 12/25/2005 7.25 8.25 3.75
110536 10/31/2005 7 6.25 2.5
110537 2/23/2005 7.75 3.25 5.75
110538 8/14/2005 6.5 7 5.75
110539 1/1/2005 4.5 1.75 1
110540 10/23/2005 5.5 3.75 2
110541 7/15/2005 8 5 7.25
110542 1/21/2005 6 5.75 2.25
110543 10/8/2005 7 5.5 6.75
110544 6/28/2005 6.5 8.75 8.25
110545 5/2/2005 6.25 5.75 7.75
110546 5/30/2005 7 6.75 6.75
110547 6/16/2005 7 3.75 7
110548 10/13/2005 3.75 2.5 2
110549 7/14/2005 3.75 2.5 3
110550 1/19/2005 6.75 2.5 4.25
110551 6/30/2005 7.25 3.5 6
110552 6/16/2005 3 2 3
110553 11/23/2005 6.25 3.25 2.75
110554 3/16/2005 5.75 3.5 3
110555 10/24/2005 7.5 4.75 3.25
110556 2/23/2005 7.5 2.75 3
110557 8/26/2005 7.5 6.75 7.5
110558 1/30/2005 7 9.25 5.5
110559 6/25/2005 5.75 1.75 2.5
110560 11/9/2005 6 4.75 5.25
110561 8/29/2005 3.75 2 0
110562 9/22/2005 7.5 6.25 4.75
110563 2/4/2005 8.5 6.75 7.5
110564 8/14/2005 7 7 7.5
110565 9/15/2005 7 8.25 7.5
110566 8/7/2005 5 7 3.25
110567 2/27/2005 5.5 5.5 8.5
110568 1/11/2005 7.25 5.5 4.5
110569 10/15/2005 7.25 2.75 1.75
110570 10/4/2005 6 2.25 1.75
110571 6/23/2005 5.75 4.75 4.75
110572 12/15/2005 7 8.25 4.5
110573 8/20/2005 8 5.75 5.5
110574 1/15/2005 7 9 6
110575 9/19/2005 7.75 5 7
110576 6/2/2005 6.75 4.5 3.25
110577 4/19/2005 6.25 5 4
110578 12/6/2005 8.5 7.25 6.5
110579 10/20/2005 6.25 3.75 5.75
110580 2/15/2005 7.25 3.25 4.25
110581 1/18/2005 7.5 5.75 2.5
110582 4/22/2005 7.75 4.25 7.75
110583 10/29/2004 7.75 2.5 3.25
110584 11/24/2005 7.25 7.75 5
110585 8/1/2005 6 4.75 4.75
110586 6/19/2005 7 8.25 6.75
110587 10/28/2004 8 4.75 3.5
110588 8/1/2005 7.5 5.25 3.75
110589 10/31/2005 7 6.25 4.75
110590 5/13/2005 8 8.5 7.25
110591 1/26/2005 4.5 4 3.25
110592 5/13/2005 5 3.5 2
110593 4/16/2005 5 4 2.5
110594 4/23/2005 4.5 4.25 2.5
110595 1/31/2005 5.5 1.75 2.25
110596 12/7/2005 6.75 3.5 3
110597 2/2/2005 8 5.75 3.75
110598 3/27/2005 7 5.75 6
110599 10/11/2005 5.25 6.5 2.5
110600 8/15/2005 7.5 6 7.25
110601 8/14/2005 6.5 2 3.75
110602 12/11/2005 6.25 4.75 5.25
110603 10/15/2005 5.5 4 0.5
110604 8/19/2005 7 3 7.75
110605 7/26/2005 8 7.5 8.25
110606 12/20/2005 3.25 4.75 1.5
110607 4/10/2005 7.5 4.5 4.25
110608 12/7/2005 7.5 7 6.5
110609 3/6/2004 6.5 2.75 6.5
110610 8/3/2005 8 6.25 5.75
110611 3/31/2005 8.5 7.25 7.5
110612 12/19/2004 5.75 2.25 3.75
110613 9/14/2005 6.25 2.75 2.75
110614 9/7/2005 5.5 5.25 6.5
110615 11/20/2005 6.25 4.5 7.75
110616 7/17/2005 7.25 8 8
110617 5/21/2005 7 8 4.25
110618 5/4/2005 6.5 7.25 3.75
110619 4/12/2005 6.5 5 4.25
110620 3/29/2005 6.5 3.75 4.25
110621 1/10/2005 7 2.25 2.5
110622 1/29/2005 5.5 4.5 2.75
110623 12/30/2004 5.5 3.25 3.5
110624 1/20/2005 7.5 7.25 6.25
110625 12/12/2005 6.5 4.25 3.25
110626 4/20/2005 7.25 5 4.5
110627 9/25/2005 7 6.25 7.75
110628 1/30/2005 7 7.25 6.25
110629 12/23/2005 7 2 5.75
110630 10/9/2005 6 3 3.5
110631 12/9/2005 7 3 2.75
110632 6/28/2005 6.25 5.5 4.25
110633 9/6/2004 4.5 2.5 1.75
110634 3/1/2005 7.5 2 2.25
110635 5/30/2005 7.5 4.75 4.75
110636 10/4/2005 7.5 5.75 9
110637 5/9/2005 5.75 3.5 1.75
110638 11/20/2005 6.25 6.5 5.5
110639 5/15/2005 6 2.5 3
110640 3/21/2005 4 2.5 1.5
110641 8/27/2005 7.25 5.25 6.75
110642 10/5/2005 7.5 4.5 3.75
110643 2/12/2005 5.5 3.75 1.5
110644 12/21/2005 6.25 3.5 3.75
110645 8/29/2005 7.75 7.5 7
110646 4/18/2005 5.75 2.25 2
110647 11/12/2005 7.75 6.25 3.75
110648 3/9/2005 4.75 4.75 3
110649 8/3/2005 7 3.5 6
110650 10/2/2005 6.5 4.25 4.25
110651 11/22/2005 7 5.25 6.5
110652 10/15/2005 7.75 7.25 5
110653 6/5/2005 8 4.5 2.75
110654 3/11/2005 6.25 4 1.75
110655 7/2/2005 7 3 2.25
110656 1/23/2005 7 6.25 5.5
110657 5/24/2005 7.75 8.5 8
110658 8/19/2005 6 1.25 3
110659 11/21/2005 7.5 8.25 7.75
110660 5/24/2005 7.75 5.75 3.75
110661 6/2/2005 7.5 8.5 7
110662 4/4/2005 5.25 6 1.75
110663 8/14/2005 6.75 3.25 3.75
110664 7/29/2005 7 9 6.75
110665 6/17/2005 5.75 3.25 2
110666 7/13/2005 7 6.75 5.25
110667 1/15/2005 8.5 8.25 8
110668 6/9/2005 5.5 3.25 3.75
110669 8/28/2005 7.5 8.75 5.75
110670 7/28/2005 8 5.5 5.75
110671 10/23/2005 7.5 5.5 7.75
110672 8/11/2005 6.75 9.25 6
110673 1/20/2005 8.5 9 8.25
110674 11/1/2005 5.5 7 5.5
110675 10/21/2005 5.75 3.75 2.75
110676 9/27/2005 4.5 8.5 1.75
110677 11/28/2005 6.5 5.5 6.5
110678 2/7/2005 7.25 8.5 2
110679 6/15/2005 6.5 4.25 6.25
110680 5/29/2005 7 2.75 6
110681 8/23/2005 6.5 4.5 2.25
110682 8/10/2005 5.75 3.75 4.25
110683 8/3/2005 7.5 3.5 2.5
110684 2/19/2005 7.5 4.75 5.25
110685 10/27/2005 6.25 2.75 5.5
110686 4/14/2005 7.25 4.75 2
110687 10/22/2005 7 6 7.25
110688 8/22/2005 6.75 3.75 3.25
110689 8/2/2005 7.25 6 5.5
110690 7/20/2005 6.75 3.5 3.25
110691 6/5/2005 5.75 4 2.75
110692 11/29/2005 7.5 3 4.5
110693 10/20/2005 7.25 3.5 2.75
110694 12/31/2005 7.75 9.25 8.5
110695 9/5/2005 6 4.5 3.75
110696 2/15/2005 7.5 1.75 3.5
110697 5/22/2005 5 3.25 2.25
110698 7/8/2005 8 3 3.5
110699 2/15/2005 8 5.75 2.5
110700 1/31/2005 5.5 4 4
110701 12/30/2005 7.25 2.5 3.5
110702 3/21/2005 7.25 2.5 1
110703 3/9/2005 6.75 2.75 1.75
110704 9/27/2005 7.75 2.25 3.25
110705 12/11/2005 7.75 6.75 5.25
110706 10/14/2005 8.75 6.75 8.25
110707 3/17/2005 8.5 7 7.25
110708 7/28/2005 7 3.5 5
110709 10/10/2005 7.5 3.25 5
110710 10/26/2005 7.5 2.75 3.5
110711 12/24/2005 7.5 2.25 0.5
110712 2/26/2005 6.5 2.25 0.5
110713 5/3/2005 7.5 7 6.75
110714 9/22/2005 6.25 6.5 5.5
110715 7/5/2005 5 3.25 1.5
110716 11/20/2005 7.25 5.25 4.75
110717 10/27/2005 7 4.75 2.5
110718 11/3/2005 7.25 2.5 3
110719 8/5/2005 7.25 3.75 4
110720 9/21/2005 8.25 6.5 7.25
110721 9/28/2005 8 7.5 8.5
110722 10/7/2005 7.5 3.25 5.75
110723 11/22/2005 7.25 9 6.25
110724 8/6/2005 8 6.75 8
110725 7/31/2005 6.5 4.75 4
110726 6/29/2005 6.5 1.75 3
110727 1/9/2005 7 3.5 2.75
110728 2/1/2005 7.75 9.25 8
110729 1/24/2005 5.5 8.25 8
110730 11/15/2005 7.5 5.25 7.5
110731 7/28/2005 6.75 2.75 2
110732 9/27/2005 7.25 5 5.5
110733 9/10/2005 7.25 4.75 1.5
110734 5/11/2005 6 5 2.5
110735 3/13/2005 8 6 5
110736 5/23/2005 7.25 4 3
110737 5/2/2005 8.5 9.5 8
110738 6/19/2005 8 4.5 8
110739 9/21/2005 7.25 2.5 2.25
110740 10/30/2005 7.25 7 4.25
110741 10/15/2005 7.25 3 4.5
110742 12/2/2005 6.5 4.25 1
110743 1/2/2005 7.25 4.75 5
110744 5/26/2005 7 5 4.5
110745 7/4/2005 8 5.25 4.5
110746 12/13/2005 7.25 4.5 3.75
110747 12/30/2005 6.75 6 4.5
110748 11/9/2004 6.5 4.5 2
110749 6/30/2005 6.75 6.25 6.5
110750 5/9/2005 7.25 3.25 3.75
110751 7/8/2005 6.5 5.25 2.75
110752 9/26/2005 7.25 3.25 3.75
110753 12/26/2005 8.25 8 6
110754 3/22/2005 6.25 5 3
110755 10/5/2005 7.5 4 3.75
110756 11/21/2005 5.75 2.75 2
110757 4/9/2005 6.25 3.25 7
110758 2/3/2005 8.5 5.75 5
110759 11/15/2005 8.5 4.5 8.5
110760 5/8/2005 7 6.25 3.5
110761 2/20/2005 6.25 2.5 1.75
110762 5/20/2005 6.25 5.75 3
110763 11/28/2005 6.25 4.75 6
110764 9/20/2005 7 3.25 4.5
110765 10/16/2005 6.5 2.25 4
110766 9/13/2005 7.75 4 1.5
110767 11/27/2005 8 5.75 4.75
110768 1/10/2005 7 8 6
110769 8/9/2005 7.75 4.5 4.5
110770 5/16/2005 8.5 6.25 7
110771 3/7/2005 8 8 8.5
110772 7/23/2005 7.25 4.75 6
110773 12/18/2004 8 3.5 4.25
110774 3/9/2005 8 7.75 5.75
110775 11/11/2005 3 3 6.25
110776 7/28/2005 7.5 2 2
110777 10/9/2005 7.25 4 5.25
110778 9/2/2005 7.75 5 3.25
110779 11/12/2005 6.75 3 1
110780 1/6/2005 7.75 4.25 2.75
110781 6/20/2005 8.25 6.75 2.75
110782 11/12/2005 7.5 3.75 2.5
110783 4/15/2005 7.5 3 0
110784 1/15/2005 7.5 5.25 8.25
110785 10/5/2005 7.5 2.5 3.5
110786 2/8/2005 7.25 3.25 1.75
110787 3/4/2005 8 3.75 1.75
110788 11/12/2005 6.25 3.5 3.5
110789 11/2/2004 3.75 2 1.75
110790 4/23/2005 6 4.25 2.25
110791 2/15/2005 8.75 7 6.25
110792 9/12/2005 6.5 7 4.75
110793 12/29/2005 5 4.5 1
110794 11/21/2005 6.5 2 0.75
110795 1/18/2005 7.5 9.25 6.75
110796 8/16/2005 5.5 1.75 0
110797 7/31/2005 8.5 8 5
110798 10/11/2005 7 5 5.25
110799 11/7/2005 7.5 7.75 4.25
110800 6/8/2005 5.25 3 1.5
110801 9/29/2005 6.25 3 2.25
110802 3/1/2005 5.5 4.25 5.25
110803 1/14/2005 6.75 4 7.25
110804 2/6/2005 7.75 6.5 4.25
110805 6/28/2005 5.75 4.25 5.25
110806 10/4/2005 6.75 7 9.25
110807 9/16/2005 5.5 5.75 1.75
110808 3/13/2005 4.5 4.25 0
110809 8/28/2005 8.5 5.75 2.75
110810 9/6/2005 6.5 7.25 3
110811 5/16/2005 6.75 3.25 2
110812 4/30/2005 8 6.5 6.75
110813 2/24/2005 6.75 5.75 2.5
110814 11/19/2005 6.5 6 5
110815 9/21/2005 7.75 8.5 6.5
110816 2/1/2005 5.75 3.5 4
110817 12/6/2005 8.25 6.25 7.25
110818 12/29/2005 7.25 8 3.5
110819 1/25/2005 8 5.75 3.5
110820 1/22/2005 6.5 4.5 5
110821 7/17/2005 6.75 6 2.25
110822 12/5/2005 6 7.25 7
110823 8/7/2005 6.25 6.25 4.5
110824 5/2/2005 7.25 6.5 8.75
110825 12/25/2005 5.75 2.25 2.75
110826 7/12/2005 6.25 3.5 6.25
110827 9/7/2004 7 2.5 2.25
110828 11/7/2005 7 4 4.75
110829 2/3/2005 6.75 4 4.5
110830 3/18/2005 8.5 4 5.25
110831 1/9/2005 8.25 6 7.75
110832 10/12/2005 6.25 2.25 2.75
110833 10/31/2005 7.75 7.5 7
110834 6/15/2005 7.25 3.25 3.25
110835 6/11/2005 7.5 5.5 5.75
110836 3/16/2005 6.75 2.75 4.25
110837 1/23/2005 7 5 1.75
110838 6/28/2005 6.75 2.5 4.25
110839 11/16/2005 8.5 6.75 8.25
110840 9/1/2005 7 9.25 9.75
110841 8/26/2005 8.25 8 5.5
110842 2/13/2005 8 9.5 4.75
110843 6/27/2005 5.75 3.25 4.25
110844 7/24/2005 7.5 3.5 3.25
110845 12/12/2005 7.25 4.5 3
110846 1/8/2005 7 7.25 3.25
110847 12/5/2005 7.75 6.75 5.5
110848 9/15/2005 7.75 6 5
110849 2/18/2005 6.25 3.75 2.25
110850 7/24/2005 4.75 3.25 2.25
110851 5/21/2005 8 9.5 7.5
110852 4/10/2005 7 4.75 3
110853 8/3/2005 6.5 3 2.25
110854 6/27/2005 6.75 3.5 2.5
110855 4/14/2005 7.5 7.25 5.75
110856 6/13/2005 7.25 5.5 4.75
110857 8/18/2005 7.25 4.25 5
110858 2/15/2005 7.5 6.5 4.5
110859 4/15/2005 7.25 6.75 3.75
110860 1/7/2005 8.5 5.75 3.75
110861 3/21/2005 7.75 6.25 7.5
110862 9/1/2005 7.25 2.25 3
110863 10/30/2005 7 5 2.75
110864 3/10/2005 7.25 5.75 5.75
110865 1/17/2005 6 4 3.25
110866 7/11/2005 8 2.5 5
110867 10/26/2005 7.5 3.25 5
110868 5/22/2005 8.25 4.5 6.25
110869 3/27/2005 7 5.25 2
110870 12/7/2005 7.75 9.5 8.5
110871 8/8/2005 7.5 1.5 4.25
110872 10/21/2005 6.25 5.75 2.25
110873 4/4/2005 8 5.5 4.75
110874 5/4/2005 7.5 6.75 7.25
110875 3/3/2005 7.25 4.75 8.25
110876 5/13/2005 6.25 3 4
110877 5/25/2005 4 2.5 0
110878 11/4/2005 7 3.75 4.25
110879 9/1/2005 8 5.25 6.75
110880 11/2/2005 5.5 2.5 2
110881 2/16/2005 8.5 8 8
110882 2/25/2005 7.25 3.75 3.5
110883 3/16/2005 8.5 5.75 8
110884 11/6/2005 7 2.75 5
110885 4/12/2005 6 2.5 1
110886 11/15/2005 7.25 7.75 2.5
110887 1/5/2005 8 2.75 2.5
110888 9/6/2005 5.75 4.75 1.75
110889 11/2/2005 8.5 8.25 7.5
110890 4/11/2005 6.75 5.75 2.75
110891 9/18/2005 6 3.75 2.75
110892 11/12/2005 7 4.25 5.75
110893 11/2/2005 6 3.75 3.5
110894 10/23/2005 6.5 6.25 7
110895 6/28/2005 8.25 6.5 7.5
110896 8/11/2005 6.25 2 3.5
110897 10/27/2005 7.75 7.25 7.5
110898 3/6/2005 6.75 6 2.75
110899 6/12/2005 7.5 5 6.75
110900 4/15/2004 5.25 2.5 0
110901 3/17/2005 5.75 3.25 2
110902 8/4/2005 7 5.5 2.25
110903 9/1/2005 7.75 9.25 6.75
110904 6/14/2005 7 4.25 4.5
110905 12/10/2005 4.25 1 3.5
110906 9/27/2005 6.25 2.25 2.5
110907 1/28/2005 8.25 8.25 5.5
110908 10/1/2005 7.75 7.25 6.25
110909 5/31/2005 6.5 2.75 1.75
110910 5/22/2005 7 5.25 6
110911 1/11/2005 5.75 2 2
110912 1/11/2005 7.25 3 3.5
110913 9/30/2005 5.5 6 4.25
110914 2/1/2005 7.25 5.75 6.25
110915 11/2/2005 7.5 5.5 7
110916 6/7/2005 7.25 4.75 7.25
110917 10/19/2005 7.25 4 7.5
110918 1/14/2005 8 6.5 7.75
110919 3/29/2005 7 5.75 4.25
110920 9/16/2005 6.25 4.75 1.25
110921 5/25/2005 6 4.25 4.5
110922 2/1/2005 6.25 6 2.75
110923 3/5/2005 6 7.25 6.75
110924 8/27/2005 8 9 8.25
110925 2/16/2005 7.25 6.5 2.5
110926 7/23/2005 7.5 4 6.75
110927 12/10/2005 6.75 2.75 2.75
110928 4/3/2005 6.25 5.5 3.75
110929 11/17/2005 6.75 7 5
110930 11/12/2005 6.25 2.5 0.75
110931 2/18/2005 7.75 6.5 2.75
110932 7/14/2005 6.5 4.5 3.75
110933 10/4/2005 6.5 4.5 2.75
110934 6/18/2005 6.75 4 2.25
110935 6/1/2005 7.5 6.25 5.5
110936 12/1/2005 6.75 5.5 7.5
110937 2/16/2005 8.5 8.25 7.25
110938 5/26/2005 7.5 5 2.25
110939 6/4/2005 6.75 5 2.5
110940 6/10/2005 7.25 7.5 5
110941 10/16/2005 7.25 3.75 3
110942 9/5/2005 7 4.25 1
110943 1/4/2005 7.25 4.25 6.75
110944 11/24/2005 5.75 5.25 2
110945 6/11/2005 6.5 4.25 7
110946 9/23/2005 7 3.25 4
110947 9/27/2005 6.25 3.25 5.75
110948 12/25/2005 7.5 5.25 3.25
110949 1/18/2005 8.25 8.5 8
110950 12/3/2005 7 3.75 3
110951 7/23/2005 6 4.25 3.75
110952 6/4/2005 7 3.25 1.75
110953 3/12/2005 8 8.25 5
110954 4/22/2005 7.5 8.25 8
110955 4/13/2003 7 2.75 3
110956 11/30/2005 6.75 2.25 3.75
110957 2/18/2005 8 5.25 4
110958 2/21/2005 6.5 3.75 3
110959 10/17/2005 7.75 5 4.75
110960 11/14/2005 6.25 2.25 2
110961 5/30/2005 5.5 3 1.5
110962 11/1/2005 7.25 8.5 8
110963 1/30/2005 8 7.5 5.75
110964 7/25/2005 8.5 7.5 4.25
110965 9/15/2005 8.25 6.25 7.25
110966 11/8/2005 6.5 2.25 3
110967 10/17/2005 8.25 6.75 8.5
110968 2/20/2005 6.5 2.25 3.25
110969 8/30/2005 7 6.75 5
110970 11/20/2005 7 5.75 2.75
110971 2/15/2005 8 7.75 6.75
110972 10/7/2005 6.5 5.5 6
110973 5/25/2005 5.25 3.5 1
110974 8/24/2005 6 4 1.75
110975 7/31/2005 7.5 7.75 7.75
110976 5/19/2005 5.5 2.5 1.5
110977 7/10/2005 7.5 3.25 3.25
110978 3/4/2005 6.5 2 3
110979 11/7/2005 7.25 2.25 2
110980 1/23/2005 8 7.25 3.25
110981 10/20/2005 8 6.25 7.5
110982 9/21/2005 7.5 4 4.75
110983 10/7/2005 8 5.75 7.25
110984 3/19/2005 4.5 2 3
110985 6/25/2005 6 3 2.5
110986 8/8/2005 7 3.5 3
110987 7/25/2005 7.5 5.5 6.75
110988 7/17/2005 7.25 3.5 3.75
110989 5/25/2005 6.5 3 2.5
110990 2/5/2005 6.25 2 1.5
110991 6/16/2005 7 2.5 3
110992 4/5/2005 7.5 6.75 3
110993 3/20/2005 6.25 3.75 3.5
110994 11/20/2005 6 2.5 1
110995 3/31/2005 8 5.75 4.5
110996 12/11/2005 7.25 9 4.75
110997 4/27/2005 6.75 6.5 5
110998 3/15/2003 6 2.5 1.5
110999 2/15/2005 8.25 2.25 4.25
111000 8/30/2005 4.75 3 2.5
111001 6/29/2005 5 5.5 4.5
111002 2/16/2005 6 5 4.5
111003 1/16/2005 7.5 6.25 6.25
111004 4/6/2005 5 6.5 4.75
111005 11/22/2005 7 5.5 8.5
111006 6/1/2005 6.75 4.25 5
111007 7/26/2005 5.5 6 2.25
111008 9/4/2005 7.5 9.5 6.25
111009 2/11/2004 7 2.25 3.25
111010 10/15/2004 7 5.25 6.5
111011 5/31/2005 6.5 2.5 1.75
111012 2/25/2005 8 9.25 8.25
111013 11/30/2005 6.75 6.5 2.25
111014 3/28/2005 5.5 6.5 4.5
111015 4/25/2005 6 5.25 2.5
111016 12/31/2005 6.5 3.75 3.75
111017 11/4/2005 7.5 8.75 8
111018 5/6/2005 7.5 4 6.75
111019 9/13/2005 6.5 2.5 3.75
111020 1/15/2005 6.5 3 2.75
111021 2/20/2005 5.5 3.5 3.75
111022 11/2/2005 7.5 3.5 5
111023 9/7/2005 7 7.5 7.5
111024 10/22/2005 4 2.5 1.75
111025 1/5/2005 7 4.5 6.75
111026 1/6/2005 6.75 4.5 2.75
111027 6/2/2005 8.25 6 7.75
111028 11/4/2005 6.25 5 3
111029 4/25/2004 6.75 2.75 1.5
111030 3/19/2005 7.25 6.75 6.5
111031 4/18/2005 6 4.75 5
111032 1/5/2005 7 7 3
111033 8/28/2005 5.5 2.75 3.5
111034 6/19/2005 6.75 6 2.75
111035 9/4/2005 7 3.5 3.5
111036 6/13/2005 6.75 3.25 2.5
111037 8/5/2005 6.5 3.5 3.25
111038 3/28/2005 8 5.25 6.5
111039 6/16/2005 6.75 2.5 0.5
111040 3/10/2005 6 6.5 2.75
111041 11/21/2005 7.5 6 7.75
111042 5/19/2005 7.5 5.25 6.25
111043 3/10/2005 6.75 2.5 3.5
111044 10/29/2005 5 2.25 1.5
111045 7/13/2005 7 3 3.5
111046 2/20/2005 6 2.75 4.5
111047 2/25/2005 6.75 3.75 4.75
111048 1/9/2005 3.5 4.25 6.5
111049 9/5/2005 6.75 3.25 4
111050 6/5/2005 7.25 5 8.25
111051 4/9/2005 6.25 3.25 2.25
111052 11/9/2005 7.75 3.25 4.75
111053 10/14/2005 5.25 2.25 0.75
111054 9/12/2005 5.25 2.25 3.25
111055 12/31/2005 7 7.75 3.5
111056 12/22/2005 7.5 9.25 8.5
111057 11/1/2005 7.25 5.25 2.5
111058 8/8/2005 7.5 5.75 4
111059 5/11/2005 6.5 2.5 2
111060 7/14/2005 7 2.75 2.75
111061 2/17/2005 8.5 8.75 7.5
111062 10/27/2005 8 7.75 8.25
111063 6/30/2005 8.25 7 6.75
111064 1/22/2005 7.5 4 3
111065 6/8/2005 5.25 3.25 1.75
111066 7/5/2005 4.75 2.75 3.5
111067 6/28/2005 4.5 2 0
111068 3/10/2005 8.5 8.5 8
111069 12/10/2005 7.75 5.25 4.25
111070 12/6/2005 8.25 8.75 7
111071 11/15/2003 7.5 3.5 5
111072 11/7/2005 7.5 5.75 4.75
111073 12/19/2005 6.5 3.25 4.25
111074 9/10/2005 6.75 5.75 6.25
111075 2/15/2005 6.25 4 4.5
111076 2/9/2005 5 4.25 7.5
111077 4/4/2005 5.5 2.5 1.5
111078 9/1/2005 6.75 3.75 2.75
111079 3/8/2005 7.25 6.5 7
111080 8/4/2005 7 5.5 3.5
111081 9/28/2005 7.75 2.5 5
111082 10/7/2005 7.25 6.25 3.75
111083 10/2/2005 6.25 3 3.75
111084 3/29/2005 6.75 2.75 4.75
111085 11/4/2005 6.25 2.5 3.75
111086 1/5/2005 8 6.5 7.5
111087 1/11/2005 7.25 7.5 8
111088 6/7/2005 7 5.5 5.5
111089 10/14/2005 7 4.5 3.25
111090 6/1/2005 6.5 5.25 3
111091 7/27/2005 5.5 4 5
111092 12/27/2005 7.25 2.75 2.75
111093 2/6/2005 5.25 2.25 3.25
111094 11/2/2005 6.75 1.75 5.25
111095 2/7/2005 6.75 4 4.5
111096 11/30/2005 7.75 6.5 8.25
111097 1/24/2005 7.25 5 7.5
111098 11/14/2005 8.25 4 2.75
111099 6/21/2005 8.25 3.75 2.25
111100 10/26/2005 8.25 7.25 4
111101 6/12/2005 8.25 8.5 8
111102 12/14/2005 7.5 7 7.25
111103 1/31/2005 5.25 4 1.75
111104 5/4/2005 6.5 3 0.5
111105 12/23/2005 7.75 4.75 8
111106 2/22/2005 6.75 5.5 5.5
111107 4/10/2005 5 4.5 2.25
111108 4/19/2005 6.5 3 2
111109 5/1/2005 4.75 2.75 3.25
111110 2/18/2005 6 5.75 5.25
111111 7/18/2005 7.25 5.5 3.75
111112 9/30/2005 7.75 5 4.25
111113 5/1/2005 8.75 5.25 4.75
111114 2/16/2005 8.25 5 2.75
111115 7/2/2005 5.5 3 2.5
111116 11/7/2005 5 2.25 2.75
111117 10/8/2005 6.25 2 1.25
111118 7/16/2005 7.5 2.5 2.75
111119 6/8/2005 6.5 3.5 2.75
111120 2/14/2005 8.5 5 4.75
111121 10/18/2005 7.75 4 8.5
111122 12/30/2005 6 2.75 0
111123 3/10/2004 7 2.25 3
111124 1/18/2005 7.25 2.5 4
111125 9/25/2005 6.5 6.75 6.5
111126 10/6/2005 8 5.5 6
111127 5/14/2005 6.25 2.75 3.25
111128 7/17/2005 7 4 4
111129 11/11/2005 5.25 4 2.75
111130 9/17/2004 5.75 3.5 2
111131 8/13/2005 7.75 6.5 8.75
111132 1/16/2005 6.25 2.25 3.75
111133 10/6/2005 6 2.25 3.75
111134 7/6/2005 7.25 4.5 3.25
111135 10/7/2005 7 5 8
111136 1/19/2005 7.75 4 5.5
111137 5/27/2005 6.25 2.5 2
111138 12/8/2005 6.25 4 3.5
111139 11/12/2005 6.25 2.5 1.75
111140 10/22/2005 8 6.5 4.75
111141 6/22/2005 7.5 4.5 4.5
111142 7/15/2005 6.75 2.75 4
111143 8/23/2005 6.25 2.5 2.25
111144 10/12/2005 5.25 3.5 1
111145 4/15/2005 8 7.5 7.25
111146 12/9/2005 7 2.5 1.25
111147 7/18/2005 8.25 2.5 3.25
111148 4/26/2005 8.25 7 5.75
111149 4/27/2005 7.5 1.5 1.5
111150 4/27/2005 8 4.75 5.25
111151 5/24/2005 6.25 5 1
111152 10/24/2005 6 4.5 1.75
111153 11/2/2005 5.75 4.25 2.75
111154 12/28/2005 7 5.75 3.75
111155 9/7/2004 5.75 3.25 3.25
111156 9/5/2005 5.5 2.5 2.25
111157 7/27/2005 7 6 7.5
111158 11/26/2005 7.5 7.75 7.25
111159 12/9/2005 8.5 8 6.75
111160 7/17/2005 7.75 5.25 3.75
111161 9/22/2005 7 5.25 6.25
111162 2/10/2005 8.5 5.75 8.5
111163 8/16/2005 8.25 4.5 4.25
111164 6/21/2005 7 3 2.75
111165 7/12/2005 7 6 4.5
111166 1/8/2005 6.5 4 1.75
111167 10/4/2005 7 9.5 8.75
111168 9/2/2005 7.5 6 7.75
111169 10/1/2005 6 2.25 2.5
111170 7/6/2005 6.25 3.25 1.75
111171 5/16/2005 7.25 2.5 5.75
111172 1/23/2005 7 5.25 2.75
111173 8/29/2005 7.75 5 6.5
111174 2/12/2005 6.5 2.5 3
111175 10/2/2005 4 3.5 0
111176 9/27/2005 7.5 4.5 8.75
111177 9/22/2005 6 2 4.5
111178 9/12/2005 7 1.75 3
111179 12/26/2005 6.5 6.75 4
111180 4/10/2005 7.5 6.75 6.75
111181 5/21/2005 8 8.5 5
111182 11/9/2005 7.25 6.75 5.5
111183 12/24/2005 7.5 7.75 5.25
111184 4/12/2005 8.25 7.25 5.5
111185 9/1/2005 7 6.25 5.5
111186 10/6/2005 7.5 5.25 3.75
111187 10/14/2005 7.25 2.5 3.5
111188 1/5/2005 7.5 4.5 3.25
111189 8/13/2005 5.5 4 3.25
111190 7/27/2005 8.25 6 5.5
111191 10/16/2005 7.5 5 5
111192 9/21/2005 8.25 6.75 7.5
111193 7/12/2005 8 5.5 4.5
111194 10/2/2005 7.5 5.75 2.75
111195 2/28/2005 7.5 4 5.5
111196 11/3/2005 8.5 5.75 5.25
111197 6/22/2005 7 3.75 2.5
111198 9/5/2005 5.5 3.25 4.75
111199 12/4/2005 5.75 1.75 2.75
111200 11/18/2005 6 3.25 3.75
111201 6/13/2005 6.25 4.25 3
111202 10/6/2005 7.75 4.75 2.75
111203 1/18/2005 6.5 3.25 3.5
111204 9/3/2005 7.5 7.75 5.75
111205 9/14/2005 7.5 7.25 7.75
111206 7/13/2005 7.25 7.5 7.75
111207 6/5/2005 6.25 2.75 5
111208 1/14/2005 6.75 3.5 5
111209 5/23/2005 6 4.5 5.25
111210 3/14/2005 7.25 6.75 8
111211 2/16/2005 8 5.75 9
111212 10/3/2005 7 8 7.25
111213 4/15/2005 5.5 1.75 2
111214 1/30/2005 6.5 2.75 4
111215 3/7/2005 7 2.5 6.5
111216 7/9/2005 7.75 4.25 7.25
111217 7/4/2005 7 4 2.25
111218 3/1/2005 7 8 3
111219 5/14/2005 8 3.5 5.25
111220 3/10/2005 7.25 4.5 7.75
111221 12/14/2004 6.5 3.75 4
111222 10/27/2005 6.75 6.25 8.75
111223 1/13/2004 6.5 2.5 3
111224 11/19/2005 7 5 6.75
111225 9/29/2005 7.25 3.5 5.5
111226 8/3/2005 7 8.5 8.5
111227 8/20/2005 8.25 7.5 8.5
111228 9/18/2005 7 3.75 3.25
111229 10/21/2005 7.5 6.75 6.75
111230 8/24/2005 8 7 5.75
111231 12/17/2005 6 3.25 5
111232 4/22/2004 5.25 2.5 1
111233 7/27/2005 8 6.75 5.25
111234 9/29/2005 8.25 4.75 5.75
111235 8/5/2005 7.5 6.25 2.5
111236 10/5/2005 5.75 1 1.5
111237 10/18/2005 7 7.5 2.75
111238 10/25/2005 6 3 3.25
111239 10/16/2005 7 4.5 3
111240 4/24/2005 5.75 2.5 2.25
111241 4/15/2005 7.75 6.25 4.25
111242 10/15/2005 6.5 4.75 2.25
111243 5/19/2005 7.25 2.5 2.25
111244 8/22/2005 7 4.25 2
111245 3/31/2005 6.25 2.75 3.5
111246 6/29/2005 7.5 6.75 7
111247 4/25/2005 6.75 3 3.25
111248 6/29/2005 6.25 3.25 1.25
111249 9/4/2005 6.75 2.5 1.25
111250 3/27/2005 6.5 2.75 7.75
111251 8/25/2005 7.5 2.75 6.75
111252 9/16/2005 6.5 2.75 2.25
111253 12/13/2005 8 5 6
111254 9/14/2005 7.5 7.5 6
111255 12/30/2005 7 8 8.5
111256 8/4/2005 8.25 4.25 4
111257 10/10/2005 8.25 5.5 4.75
111258 1/24/2005 7 7.25 8.25
111259 6/13/2005 6.25 3.75 2.25
111260 3/6/2005 7.25 8.75 5
111261 10/15/2005 6.25 3.25 2.25
111262 2/14/2005 6.75 5 4.25
111263 6/16/2005 6.75 1.75 2
111264 1/17/2005 5.75 3.25 1.25
111265 9/22/2005 7.25 6 5.5
111266 1/15/2005 7.5 6.5 7.5
111267 12/13/2005 7.75 6.5 8
111268 5/28/2005 6.75 3.75 3.25
111269 11/17/2005 6.75 4.25 4
111270 9/21/2005 5.75 1.75 2.75
111271 4/28/2005 6.25 1.75 2.75
111272 7/26/2005 7.75 9.5 8.5
111273 5/16/2005 6.25 4.25 3.75
111274 5/26/2005 7 4.25 4
111275 12/2/2005 5.25 1.75 1.75
111276 12/28/2005 6.5 5.5 4.75
111277 1/19/2005 7.25 3.75 2.75
111278 5/6/2005 8 5.5 7
111279 9/16/2005 7.25 2.25 2.5
111280 6/20/2005 7.25 6.5 3.75
111281 5/19/2005 6.5 4.75 6
111282 9/9/2005 7.5 3.75 2.75
111283 2/18/2004 2.25 2 0.25
111284 8/16/2005 4.25 3.5 2.5
111285 9/12/2005 7.25 7 4
111286 1/14/2005 5.75 2 7.5
111287 6/16/2005 7.25 9 6.5
111288 11/13/2005 7.25 4.75 3.5
111289 3/4/2005 6 2.5 3
111290 11/4/2005 5.25 1.75 4.5
111291 7/22/2005 4.75 3.5 2.5
111292 4/26/2005 7.5 2.75 1.5
111293 9/5/2005 5.25 4 1.75
111294 5/16/2005 7.75 7.75 4
111295 6/17/2005 7.5 4.75 2
111296 6/25/2005 7.5 5.75 8
111297 10/24/2005 6 2.5 3.25
111298 1/19/2005 5.75 4 3
111299 5/1/2005 5.75 4.75 2.75
111300 6/4/2005 6.25 4 3.25
111301 12/31/2005 7.25 4.25 4
111302 11/7/2005 6 2.5 2.5
111303 1/1/2005 6.5 3.25 2.75
111304 11/11/2005 7.25 8 7
111305 12/21/2005 8.25 8.25 7
111306 1/19/2005 7 7 3.5
111307 7/22/2005 7.5 3.75 3
111308 1/27/2005 7 6.75 2.25
111309 9/6/2005 7.75 4 7
111310 7/8/2005 8 4.5 5.5
111311 9/20/2005 7 3.25 1.75
111312 11/22/2005 7.5 2.25 5.25
111313 10/21/2005 8 7.75 7
111314 5/10/2005 3.25 3.25 1.75
111315 6/27/2005 7.25 6.5 7
111316 4/21/2005 8 3.75 3
111317 6/12/2005 7.75 5 4.25
111318 12/22/2005 7.5 6 5
111319 7/15/2005 4.5 1.5 3
111320 10/13/2004 6.5 8 4
111321 7/7/2005 7.75 6.25 7.5
111322 10/28/2004 5.5 3 2.5
111323 11/21/2005 7.5 7.5 5
111324 9/14/2005 8.25 6.5 6.5
111325 7/22/2005 8.25 8.75 8
111326 12/9/2005 7.75 6.5 5.75
111327 11/14/2005 6.75 5.5 2.5
111328 10/16/2005 6.5 3 2.75
111329 2/17/2005 5 3.25 2.5
111330 1/9/2005 6.25 5 3.25
111331 8/17/2005 6.75 4.5 5.25
111332 2/20/2005 6 7.25 8.5
111333 12/24/2005 6.25 2.25 1.5
111334 3/16/2005 8.25 8.25 5.5
111335 4/22/2005 6.5 6.25 5.25
111336 12/22/2005 6.75 7 6.75
111337 2/5/2005 7.5 4.5 2.5
111338 10/15/2005 6.5 3.25 2.75
111339 4/21/2005 6.5 4.75 3.25
111340 11/1/2004 5.75 2.25 0
111341 3/3/2005 6.25 3 1.75
111342 1/14/2005 7.25 7.75 5
111343 10/4/2005 7.5 4 7.25
111344 6/11/2005 5.25 3.25 3
111345 1/20/2005 7 7 6.5
111346 11/22/2005 7.25 7.25 7.25
111347 10/2/2005 6.75 2.75 3.75
111348 7/25/2005 7.5 5.5 4.25
111349 8/12/2005 7.25 5.75 6
111350 4/8/2005 7.25 3 3
111351 12/15/2005 6.25 1.75 0.75
111352 1/29/2005 7.5 7.5 8.75
111353 3/24/2005 6.5 2.75 5.5
111354 8/30/2005 7.25 4 6
111355 9/25/2004 7.5 3 4.75
111356 1/14/2005 5.75 3.5 2.25
111357 1/30/2005 7 2 5.5
111358 7/4/2005 8 6.75 6.75
111359 7/22/2005 7 4.75 4.75
111360 6/11/2005 7.75 6.25 6
111361 6/24/2005 6.25 4 4.5
111362 7/2/2005 7.25 3.25 3.25
111363 5/25/2005 4.75 3 0.5
111364 11/13/2005 6.5 3.75 3.25
111365 2/1/2005 5.75 6.5 4.25
111366 2/6/2005 5.25 2.5 3.5
111367 1/8/2005 8 7.75 9
111368 7/24/2005 8.5 9.75 7.25
111369 10/21/2005 8 2.5 3.5
111370 11/14/2005 7.75 3.75 5.25
111371 2/28/2005 7.25 4.25 8
111372 11/15/2005 7 5.5 7.25
111373 5/31/2005 5.25 5.25 0
111374 1/14/2005 6.75 3 4
111375 10/24/2005 7.75 4 3.5
111376 9/25/2005 7.75 4.75 3.5
111377 3/18/2005 7.25 7 4.5
111378 7/4/2005 8.5 4.75 4.5
111379 6/27/2005 6.75 2.5 2.25
111380 3/2/2005 7.75 3.25 3.5
111381 6/14/2005 8.25 5.5 6
111382 3/28/2005 4.5 2.5 3
111383 7/23/2005 7.5 3.25 2.75
111384 8/27/2005 7.25 6.75 5
111385 8/9/2005 7.25 3 2.25
111386 10/12/2005 4.75 2 1
111387 11/14/2005 7.75 3.75 4.5
111388 10/2/2005 7.5 2 2
111389 3/11/2005 7.5 5 5.5
111390 1/7/2005 7 8.5 8.75
111391 5/24/2005 7.5 7.5 3.25
111392 7/28/2005 7 6.25 5.75
111393 10/31/2005 8 5.5 6
111394 6/16/2004 8.25 5 5.25
111395 7/12/2005 7.25 2.5 2.5
111396 8/2/2005 8.25 4.5 6.5
111397 10/21/2005 7.25 3.25 2.5
111398 10/24/2005 7 6.25 2.75
111399 12/20/2005 6.75 6.5 4.75
111400 10/11/2005 7.5 3.75 6
111401 2/3/2005 6.5 6.5 6
111402 2/2/2005 8 8.5 7
111403 2/15/2005 8.5 7.5 7.5
111404 3/20/2005 5.75 4.5 3.25
111405 7/19/2005 7.75 7.25 7.25
111406 4/14/2005 6.75 2.5 3.75
111407 10/14/2005 7.75 6.75 6.5
111408 9/20/2005 5.5 3.25 5
111409 5/1/2005 7.75 4 3.75
111410 9/17/2005 8.25 5.25 3.75
111411 12/14/2005 7.5 6.25 5
111412 10/19/2005 6 2.75 1.25
111413 11/2/2005 6.5 2.5 3.25
111414 3/13/2005 7.5 7.25 7.75
111415 9/19/2005 6.75 3.25 2
111416 10/12/2005 7.5 2.5 3.75
111417 3/14/2005 8 5 6.75
111418 2/11/2005 6.5 7 6.25
111419 1/24/2005 7.5 4 2.75
111420 7/6/2005 7 2.25 2.75
111421 12/27/2005 6.75 5.75 3.5
111422 8/18/2005 7 4.25 2.5
111423 8/24/2005 5.75 7.25 5.75
111424 4/13/2005 6.5 4.25 3.25
111425 2/27/2005 6.5 7.25 7
111426 11/1/2005 6.25 2.5 5.25
111427 10/1/2005 5.75 4.25 2.25
111428 12/8/2004 6.25 3.5 5.5
111429 10/31/2005 7.75 2.25 2
111430 6/26/2005 8.25 7 4
111431 11/4/2005 6 4.25 4.5
111432 4/17/2005 6.75 6.25 1.75
111433 5/4/2005 6 8.25 3.75
111434 5/21/2005 5.25 2 4.25
111435 8/25/2005 7.75 8.5 6.75
111436 5/29/2005 6.75 4.5 6.75
111437 5/6/2005 6.75 6.25 6
111438 11/14/2004 5.75 2.5 0.25
111439 12/17/2005 6.25 4.25 6.25
111440 7/4/2005 6.25 5.25 7.25
111441 9/8/2005 6.75 6.25 5.25
111442 8/24/2005 7.5 7.5 7.75
111443 10/11/2005 6.75 7.25 8
111444 3/20/2005 6.5 6 4.5
111445 8/20/2005 6 4 2.25
111446 7/26/2005 6.75 9.25 7
111447 1/24/2005 7 3.75 3.75
111448 8/2/2004 6.75 4.25 2.25
111449 1/7/2005 7.25 5.75 5.25
111450 2/12/2005 6.75 2 2.5
111451 11/28/2005 7.25 6 2.75
111452 8/5/2005 6.5 3.25 5.75
111453 10/4/2005 7 2.5 8
111454 11/5/2005 3 3 0.75
111455 9/11/2005 6.5 3.75 0.25
111456 11/5/2005 8 8.25 6.25
111457 11/27/2005 8 5.75 6
111458 10/9/2005 7 3.5 2.75
111459 8/13/2005 6.25 2.25 6
111460 1/29/2005 8 8 6.75
111461 2/26/2005 8 7.75 6.5
111462 12/29/2005 7 4 2.5
111463 2/21/2004 6.75 2.25 1
111464 9/16/2005 6.75 5 3
111465 7/15/2005 8 4 3.75
111466 10/1/2005 6.25 4.75 5.75
111467 2/14/2005 5.25 3.5 0.25
111468 5/10/2005 8.75 9.5 8
111469 3/4/2005 7.5 6.25 4
111470 4/28/2005 8 6.25 4.25
111471 7/25/2005 7.5 4 3.25
111472 10/16/2005 6 5 4.5
111473 6/30/2005 7.25 3.5 2.75
111474 9/11/2005 6 6.25 4
111475 5/15/2005 7 4 3
111476 11/22/2005 7.75 4.75 4.25
111477 6/24/2005 7.75 4.25 5.25
111478 6/14/2004 8 3.75 3.75
111479 7/25/2005 5.75 2.75 5
111480 10/13/2005 8.75 6.25 6
111481 1/24/2005 3.75 2.25 0.5
111482 9/4/2004 7.75 3.5 3
111483 1/19/2005 8 5.25 6.75
111484 8/20/2005 6 6.5 5
111485 7/10/2005 7 6.5 6.5
111486 3/17/2005 7.5 8 7.5
111487 1/13/2005 7.25 7 4.75
111488 10/12/2005 8.25 6.5 2.5
111489 4/25/2005 7 2.5 2.75
111490 1/8/2005 7.75 4 7.75
111491 12/28/2005 6.5 5.75 2.5
111492 4/20/2005 6 2.75 2.5
111493 10/17/2005 8 2.75 4.25
111494 10/14/2005 7.75 7 7.25
111495 1/19/2005 8.25 3 2
111496 9/16/2005 6 5.5 4.5
111497 10/24/2005 6.5 3.75 3.5
111498 12/11/2004 7 3.75 2.75
111499 1/14/2005 8.5 8.25 7.25
111500 8/22/2005 6.75 5.5 4.75
111501 9/6/2005 6.75 4.25 4.5
111502 9/21/2005 7.5 8 8.75
111503 12/7/2005 7 8.25 8
111504 10/4/2005 6.25 6 3.25
111505 11/13/2004 5.5 8.5 6
111506 11/25/2005 7 4.5 5.5
111507 7/20/2005 7 6 6
111508 1/23/2005 5.75 4.25 3.25
111509 10/21/2005 6.25 7.5 2.5
111510 4/12/2005 7 8.5 6.75
111511 9/6/2005 7.5 8.5 8.5
111512 5/12/2005 4.75 3 3
111513 10/27/2005 7.25 7 7
111514 12/13/2005 6.25 4.25 4.5
111515 12/12/2005 6.75 3.75 4.25
111516 1/4/2005 V V V
111517 5/8/2005 6.25 6.25 3.75
111518 7/2/2005 7.5 7 4.5
111519 1/4/2005 5.5 3.5 2.25
111520 9/30/2005 6.5 4 2.5
111521 8/3/2005 7.5 4.25 3.25
111522 12/18/2005 7.5 3.5 6.25
111523 5/27/2005 7.5 6.25 5.25
111524 6/14/2005 7.25 7.25 4
111525 10/9/2005 6.75 7.25 4.25
111526 4/15/2005 7.25 6 3.5
111527 5/25/2005 6.5 4.75 3.75
111528 9/14/2005 7.75 5.5 5.25
111529 10/14/2005 6.5 5.75 2.75
111530 10/1/2005 6.75 7 6
111531 5/10/2005 8 7.5 6
111532 9/3/2005 6.75 8.25 7.25
111533 8/2/2005 7.5 6.25 4.75
111534 6/22/2005 7 2.75 2.25
111535 11/30/2005 7.25 7.25 5.5
111536 11/12/2005 7.75 9.5 8.75
111537 4/21/2005 7.75 5.5 3.25
111538 12/26/2005 5.5 4.25 5.25
111539 6/11/2005 6 3.75 3
111540 6/4/2005 7.75 5 5.25
111541 1/16/2005 4.75 2.25 1.75
111542 9/13/2005 7 6.75 3.75
111543 12/16/2005 7.25 3 2
111544 11/18/2005 6.5 5 5.75
111545 3/11/2005 7.5 8.25 8
111546 3/7/2005 6.5 8.25 6.75
111547 5/12/2005 7.5 5.75 5.75
111548 2/21/2005 7.75 8 8
111549 11/20/2005 8 7.25 5
111550 10/29/2005 6.25 4 1.75
111551 5/14/2005 5.75 4.5 2.25
111552 8/26/2005 7.5 3.25 3.75
111553 5/5/2005 6.5 2.75 5.25
111554 12/22/2005 6.5 2.25 2.25
111555 1/10/2005 6.5 2.25 2.75
111556 1/29/2005 7.25 3.25 3.75
111557 11/4/2005 5.75 7 2.75
111558 3/24/2005 8.25 9.75 7.75
111559 7/1/2005 7.25 5.75 7.5
111560 7/30/2005 7.75 8.5 5.75
111561 7/29/2005 8.5 8.25 7.25
111562 3/21/2005 6.75 5.25 4
111563 1/2/2005 7.75 5 4.25
111564 8/21/2005 7.25 6.25 6.25
111565 6/24/2005 8 4.75 5.5
111566 2/20/2005 8 8.5 4
111567 10/7/2005 8 9.25 7.75
111568 11/21/2005 7 2.75 2.5
111569 8/26/2005 7.75 6.5 7.25
111570 7/14/2005 7.75 4.75 4.75
111571 10/14/2005 8.5 7.25 7.5
111572 2/28/2005 8 2.75 3.5
111573 6/30/2005 7.5 5.5 5.25
111574 9/18/2005 7.25 4.75 6.25
111575 3/26/2005 8.25 4.25 6
111576 9/29/2005 8 8.75 6.75
111577 9/14/2005 7.5 6 8
111578 3/24/2005 7.75 4 4.5
111579 5/17/2005 7.25 5 3.25
111580 8/11/2005 7 4 4
111581 1/28/2005 7.25 6.25 5.5
111582 8/18/2005 6.75 9 8
111583 2/10/2005 7.25 8.25 8.5
111584 11/24/2005 7.25 8 3.75
111585 9/26/2005 7.75 9 4.5
111586 2/28/2004 5.5 1.75 1.25
111587 5/17/2005 6.25 5.75 7
111588 6/26/2005 7.5 5.75 7
111589 8/30/2005 5.75 7.5 4.75
111590 6/22/2005 8 7.25 5.75
111591 6/30/2005 7 7 5.25
111592 6/27/2005 8.25 8.5 6.5
111593 7/1/2005 4.75 2.25 1
111594 12/12/2005 6 6.75 4.75
111595 10/20/2005 7.5 5.5 4.75
111596 6/3/2005 5.75 4.75 2.25
111597 12/6/2005 7.25 6.25 6.75
111598 4/17/2005 6.75 6.5 5.5
111599 5/9/2005 8 6.75 8.75
111600 10/8/2005 6.5 3 3.5
111601 4/5/2005 5.75 3.25 5.25
111602 5/20/2005 4.75 3.5 2.25
111603 11/19/2005 5.5 5.75 7.25
111604 5/26/2005 6 6.25 5.75
111605 3/7/2005 7.5 8.25 7.5
111606 6/10/2005 7.25 7 6.5
111607 7/7/2005 6.5 6.75 7.25
111608 9/19/2005 8.25 8 9
111609 10/25/2005 8 6 8.5
111610 12/17/2005 7.25 4.5 7.25
111611 11/5/2005 8 7.25 5.25
111612 10/19/2005 4.75 4 3.5
111613 1/23/2005 7 6 4.5
111614 9/13/2005 7.5 5.5 4.25
111615 10/29/2005 7.75 7.5 6.5
111616 7/23/2005 6.75 3 4.25
111617 8/10/2005 7 7.5 7.5
111618 3/20/2005 7.25 1.75 5.5
111619 9/25/2005 6.5 3.5 2.25
111620 6/15/2005 7.75 6.5 6
111621 12/13/2005 6 4.75 5
111622 10/18/2005 7.25 6 3.75
111623 11/9/2005 6.5 2.5 2.25
111624 3/2/2005 7.75 6.5 2.75
111625 2/25/2005 6 3.5 2
111626 1/28/2005 5.5 2.25 1.75
111627 8/4/2005 6.75 7.5 6
111628 4/5/2005 5.75 4.75 2.25
111629 3/24/2005 8 8.25 5.75
111630 12/15/2005 5 3 3
111631 1/25/2005 7 2.75 2.5
111632 9/2/2005 7.75 3 5.25
111633 7/15/2005 7.75 8 6.5
111634 1/8/2005 7.75 7 8
111635 10/31/2005 6.75 9 5.5
111636 7/18/2005 7 3.25 4
111637 4/29/2005 7.25 8.5 6.75
111638 6/7/2005 4 2 1.75
111639 12/26/2005 6.75 5.25 5.75
111640 6/20/2005 6.75 5.75 7
111641 9/25/2005 5.5 6 6.5
111642 5/26/2005 7.5 7.5 8
111643 5/15/2005 4.5 2.75 2
111644 3/8/2005 5.5 4.25 4.5
111645 11/9/2005 V V V
111646 12/13/2005 6.5 6.25 7.75
111647 3/22/2005 6.25 3 3.25
111648 8/18/2005 6.5 2.75 3
111649 11/23/2005 5.5 4.75 3
111650 3/25/2005 6 7 4.75
111651 10/12/2005 5.5 3.25 6
111652 2/22/2005 5 3 4.5
111653 6/8/2005 7.5 2.25 6.5
111654 2/4/2005 5.75 5.75 4.75
111655 5/28/2005 5.5 3.5 3.75
111656 12/23/2005 7.25 3.75 7.25
111657 5/14/2005 7.25 2.75 2.25
111658 8/23/2005 8.25 5.5 4.75
111659 6/30/2005 7.5 6.25 3.5
111660 11/8/2005 7.75 4.75 3.25
111661 10/11/2005 7.75 6 4
111662 9/9/2005 6.5 3.5 4.75
111663 8/7/2005 V V V
111664 3/28/2005 4.25 7.75 5.25
111665 9/10/2005 5.75 4.25 3.25
111666 10/11/2005 5 2.25 2.25
111667 2/3/2005 5 3.75 0.75
111668 11/13/2005 6.5 4 2.5
111669 10/18/2005 6 2.75 4.25
111670 12/4/2005 6 6.5 3.5
111671 6/19/2005 7.5 7 3.5
111672 9/30/2005 7.5 7 6.75
111673 4/25/2005 6.75 4.5 4.75
111674 2/4/2005 5 3.75 2.75
111675 11/20/2005 7 7 5
111676 3/19/2004 8.5 5 6.5
111677 8/20/2005 6.5 4.25 4
111678 10/1/2005 7 5.5 6.25
111679 11/17/2005 6.75 4.5 2.75
111680 10/29/2005 7.5 7.75 6.25
111681 3/18/2005 4 3.5 4.25
111682 2/7/2005 4.25 3.25 2
111683 4/30/2005 6 4 6
111684 11/22/2005 8 4.25 3.75
111685 8/27/2005 6 3 2.75
111686 4/19/2005 8.5 7 4.75
111687 12/21/2005 6.75 6.5 3
111688 7/6/2005 7.75 1.75 3.75
111689 1/16/2005 8 7 5
111690 12/8/2005 5.25 5.25 1.75
111691 4/4/2005 3.25 2.5 2.75
111692 1/17/2005 7 4.75 3.25
111693 9/28/2005 8.5 4.75 4.75
111694 1/16/2005 7.25 1.25 5.75
111695 6/12/2005 8 7.5 7
111696 7/18/2005 8.25 7.25 4
111697 5/2/2005 8 4 2.75
111698 4/3/2005 8.5 6.5 5.75
111699 12/4/2005 8.25 1.5 1.75
111700 12/21/2005 7.25 6.75 5
111701 8/16/2005 7 2.75 4
111702 10/29/2005 6.5 7.75 4.5
111703 11/21/2005 5.75 2.75 3.5
111704 9/6/2005 7.75 6.75 6.5
111705 1/5/2005 5.25 3.5 5.75
111706 9/17/2005 6.75 5.5 5
111707 5/4/2005 5.25 4.75 3.75
111708 6/4/2005 7.5 4 6.75
111709 10/8/2005 7.5 7.75 8
111710 6/8/2005 7.5 5.25 3.75
111711 3/3/2005 7.5 9.75 8.25
111712 2/23/2005 7 8.75 8
111713 1/11/2005 6.75 7.25 4.75
111714 6/8/2005 7.5 6 8.5
111715 8/10/2005 7 7 6.5
111716 10/28/2005 8 7.25 6.5
111717 10/23/2005 6.75 2 3.25
111718 6/15/2005 4.75 2.25 2
111719 9/29/2005 7.25 3.75 4.5
111720 4/13/2005 6.5 6.25 3.75
111721 3/21/2005 6.75 6.25 7.25
111722 9/28/2005 6.5 6 2.75
111723 3/6/2005 7.75 6.25 4.5
111724 9/5/2005 7.25 4.25 4.25
111725 8/4/2005 7.75 3 3
111726 11/8/2005 7.75 5.25 2.25
111727 5/11/2004 5.5 3.25 1.75
111728 8/24/2005 5.25 2 3
111729 2/11/2005 6.75 4.5 5.25
111730 6/20/2005 8.25 8 3.75
111731 10/28/2005 6.75 2.75 1.75
111732 9/14/2005 7.5 4.5 3.5
111733 6/22/2005 6 4.25 5.25
111734 10/8/2005 7.5 6.5 6.75
111735 2/1/2005 6.25 1.75 3
111736 7/20/2005 4.5 3.5 3.75
111737 8/20/2005 7 3.75 2
111738 1/12/2005 7.25 6.75 7.75
111739 1/11/2005 7 5.5 5.5
111740 7/8/2005 6.25 2.5 2.75
111741 5/21/2005 6.25 4.75 6.75
111742 4/1/2005 6.75 4.5 5.75
111743 12/21/2005 5.5 4 2
111744 9/21/2005 7.5 4.5 3.5
111745 2/26/2005 6.75 7.5 3
111746 12/1/2005 7.75 7.25 7.5
111747 3/21/2005 6.5 4.5 3.5
111748 8/25/2005 8.25 6 6.25
111749 11/29/2005 7 7.5 5.75
111750 3/21/2005 7 9.5 6.25
111751 9/16/2005 8 8.25 7.5
111752 8/23/2005 5.5 3.75 3
111753 4/29/2005 7.75 4.25 3.75
111754 3/2/2005 7 6 5
111755 8/15/2005 6.75 8 4.5
111756 6/12/2005 7.5 8.5 6.75
111757 12/14/2005 7.5 6.25 6
111758 9/14/2005 8 5 5.75
111759 12/4/2005 8.25 9 8.25
111760 1/3/2005 6.5 5.5 1.5
111761 11/23/2005 6.5 6.75 6.75
111762 2/24/2005 7 2.5 3
111763 12/22/2005 8 8.5 6.25
111764 11/30/2005 7.5 6.5 3.5
111765 5/29/2005 7.5 4.75 4
111766 3/13/2005 8.5 7 6.25
111767 3/7/2005 7 7 4
111768 1/4/2005 7 3.25 4
111769 9/13/2005 6.75 7.5 2.5
111770 8/14/2005 7.75 6 6
111771 8/21/2005 7.25 6 6
111772 3/15/2005 7.5 4.75 4.5
111773 12/28/2005 8 4.75 2.25
111774 1/27/2005 8.5 7.75 7.25
111775 3/6/2005 7.25 7.5 7
111776 8/3/2005 7 6.75 3.5
111777 1/30/2005 4.5 3.75 1.25
111778 9/28/2005 6.5 3.25 5
111779 5/25/2005 5.25 2.5 2.75
111780 10/11/2005 5.75 3.5 3.75
111781 8/9/2005 6 6.25 6.75
111782 4/14/2005 6.5 6 5.25
111783 7/14/2005 6.75 4.25 7.25
111784 11/2/2005 7.25 5.25 6
111785 7/24/2005 7.5 7.25 6
111786 10/27/2005 7.5 8.75 7.75
111787 1/31/2005 7.5 3.25 3
111788 9/29/2005 7.25 5 4
111789 9/5/2005 7.25 2.75 2
111790 6/2/2004 4.75 3.75 3.25
111791 12/10/2005 7.5 7.25 6.5
111792 11/2/2005 6.5 4 3.5
111793 5/9/2005 6.25 3 2.25
111794 4/27/2005 7 3.5 4.5
111795 8/25/2005 6.75 3.5 4.5
111796 8/22/2005 5.75 5 5.75
111797 3/23/2005 5.75 3.75 4.75
111798 9/15/2005 6.75 6.75 3.75
111799 1/1/2005 8 5.75 4.5
111800 6/8/2004 5.75 2 1.75
111801 8/19/2005 4.5 3 0.5
111802 10/23/2005 8 4.75 4.25
111803 3/23/2005 8.5 4.25 5.25
111804 8/15/2005 7.25 7.5 7.75
111805 12/31/2005 8.75 7 8
111806 11/14/2005 8 4.25 4.25
111807 3/5/2005 6.75 3.75 3
111808 8/2/2005 8.5 7.75 8
111809 2/14/2005 6.75 6.75 7.25
111810 12/29/2005 7.25 7 2.75
111811 7/28/2005 6 5.25 4.25
111812 3/15/2005 8.5 9 8.75
111813 4/6/2005 6 2.5 5.25
111814 6/28/2005 6.5 2.5 1.75
111815 2/19/2005 7.75 4.5 4.5
111816 2/19/2005 7.75 3.75 4
111817 4/28/2005 7.25 5.5 0.75
111818 11/4/2005 7.25 4.75 3.75
111819 9/12/2005 6.75 2.5 3.75
111820 10/15/2005 6.5 6.5 5.5
111821 7/14/2005 7.25 4.75 6.75
111822 1/18/2005 7.25 5.5 1.75
111823 7/7/2005 7 4.5 2.75
111824 9/28/2005 4.5 3 3.25
111825 11/28/2005 6.75 5.75 1.5
111826 5/4/2005 6.5 2.5 4.75
111827 3/29/2005 6.25 3.5 2.5
111828 11/25/2003 6.25 3.25 3
111829 3/15/2005 7.5 5.5 5.75
111830 5/27/2005 5 4 1.75
111831 8/9/2005 7.5 9.25 7
111832 8/2/2005 8 4.5 5.5
111833 11/24/2005 7.75 8.75 6
111834 6/30/2005 7 5.75 4.25
111835 4/6/2005 7.5 7.5 5
111836 6/26/2005 7 4.75 5.25
111837 1/3/2005 7.25 5.75 5.75
111838 1/27/2005 8 7.5 6.5
111839 12/1/2005 6.25 3.25 3.25
111840 12/15/2005 6.75 4 5.5
111841 12/12/2005 6.75 4.25 6.25
111842 8/16/2005 4.5 3 1.25
111843 3/1/2005 4.5 2.5 1.75
111844 6/20/2005 7.75 4.25 2.75
111845 1/9/2005 6 2.5 2.75
111846 11/7/2005 7 5.75 7
111847 2/10/2005 6.75 5.25 2.5
111848 11/8/2005 5.75 2.75 4.75
111849 5/4/2005 5 1.5 3
111850 9/10/2005 6.75 6.5 2.75
111851 9/13/2005 6.25 4.25 7.25
111852 7/1/2005 7 4 4.25
111853 2/23/2005 5.5 3.25 1.25
111854 8/24/2005 5.25 5 4
111855 10/25/2005 6 3.5 1.5
111856 10/26/2005 6.5 7.75 6.5
111857 9/1/2005 5.5 2.5 0.5
111858 10/20/2005 4.75 3 4.75
111859 9/28/2005 6.5 5.25 4.25
111860 12/11/2005 6 4.75 3.5
111861 4/19/2005 6.25 2 3.75
111862 7/19/2005 5 3 1.25
111863 10/23/2005 7 5.25 3
111864 12/24/2005 6 8.5 3.75
111865 3/6/2005 5.5 2.75 2.75
111866 5/29/2005 7 7.25 7
111867 8/15/2005 7 6.75 5.75
111868 12/1/2005 5 3 2
111869 5/11/2005 7.5 4.5 8.5
111870 5/21/2005 6.5 3.75 1.5
111871 7/24/2005 5.75 5.25 5.25
111872 10/19/2005 6.75 9 4
111873 6/30/2005 5.5 4.75 4.25
111874 5/22/2005 6.5 5.25 2.75
111875 9/19/2005 7.5 5.75 3.5
111876 10/1/2005 3.25 3.75 1
111877 2/27/2005 7.5 4 4.5
111878 9/22/2005 8.25 8.75 7.25
111879 10/5/2005 7 8 4.25
111880 7/9/2005 7.75 5 2.5
111881 6/29/2005 6.75 3.75 1.5
111882 4/30/2005 7.75 3.5 1.75
111883 10/26/2005 7.75 5 6.75
111884 6/10/2005 7.5 6.75 5.5
111885 5/3/2005 7.75 6.5 6.75
111886 11/29/2004 8.25 4 3.25
111887 8/10/2005 6 5.75 5
111888 1/18/2005 5.25 5.25 6.25
111889 2/3/2005 5.25 3.75 1.75
111890 5/18/2005 8.5 6.5 6.5
111891 9/28/2004 6.5 2.75 1.5
111892 8/17/2005 7 6.75 7.25
111893 8/29/2005 7.25 7.25 5.75
111894 4/14/2005 7 4.25 3.25
111895 1/10/2005 7.25 5.75 3.75
111896 1/14/2005 6 4.25 7
111897 1/15/2005 5.25 2 3.25
111898 3/18/2005 5.25 7.5 3
111899 6/6/2005 6 4.5 3.25
111900 11/20/2005 5.75 4.25 2
111901 5/21/2005 7.75 8.25 8
111902 2/14/2005 6.75 4.75 7
111903 10/5/2005 6.5 4.25 5.5
111904 4/27/2005 7.5 7 8.25
111905 9/30/2005 7 7.75 5.75
111906 6/13/2005 7.75 5 7.75
111907 9/4/2005 6.75 4 2.5
111908 8/15/2005 6.75 8 6.5
111909 4/9/2005 6 4.75 6.5
111910 11/12/2005 5 2 2.5
111911 3/23/2005 6 4.5 4.75
111912 2/19/2005 7 5.5 3.25
111913 11/10/2005 6.75 6.25 5.5
111914 9/19/2005 5.75 5.25 3.5
111915 5/22/2005 4 4.5 3.75
111916 1/19/2005 7 8 6.25
111917 6/20/2005 5.75 6 3.5
111918 7/30/2005 6.5 8.75 8.5
111919 12/11/2005 5.5 3 4.5
111920 9/1/2005 6.5 7.25 3
111921 9/15/2005 7.5 4.75 4.25
111922 7/24/2005 7.5 5 3.5
111923 3/5/2005 6.5 8.5 2.25
111924 5/22/2005 7 9.75 5.5
111925 6/14/2005 7 6 5
111926 4/29/2005 6.5 3.5 2.5
111927 6/29/2005 7 9.25 6
111928 10/30/2005 4.75 5.75 1.75
111929 9/29/2005 6.5 2.75 2.75
111930 12/20/2005 6.5 5.25 2.25
111931 9/2/2005 5.75 6.75 5
111932 9/2/2005 6.75 8.25 7.75
111933 6/24/2005 8.25 7.25 8.75
111934 12/12/2005 7.5 5.5 4
111935 9/2/2005 6.5 2 2
111936 9/14/2005 6.5 3.25 2.5
111937 9/16/2005 5.5 3.75 4.25
111938 6/2/2005 7 6.5 1.75
111939 11/3/2005 6.5 6.75 3.75
111940 7/10/2005 7 5.25 5.5
111941 11/29/2005 7 4.25 3.25
111942 10/6/2005 5.25 2.5 2.5
111943 1/4/2005 5.5 9 5
111944 12/25/2005 7.5 7.75 7.75
111945 5/7/2005 4.75 4.25 1.5
111946 7/7/2005 7.5 3.5 6.25
111947 4/28/2005 6 4.75 5.75
111948 3/16/2005 8 4.5 7.25
111949 10/31/2005 6 4.75 4
111950 2/24/2005 6.75 6.25 7.75
111951 5/25/2005 8.25 9 7.25
111952 9/30/2005 5.25 5.75 6.75
111953 7/11/2005 7.75 8.5 9.5
111954 9/4/2005 7 9.25 7.5
111955 1/22/2005 6 4.25 5.75
111956 9/20/2005 6.75 5 6.5
111957 10/17/2005 5 5.5 4
111958 9/5/2005 8.25 9.25 8.75
111959 3/29/2005 5.25 6 7.75
111960 6/21/2005 6.5 4.5 4
111961 1/10/2005 6.25 6.75 6
111962 8/30/2005 5.5 6 4.75
111963 7/21/2005 5.5 2.75 4
111964 12/24/2005 5 3.75 5.25
111965 7/17/2005 8 8 6.5
111966 6/26/2005 6.25 6.25 5
111967 7/9/2005 7.25 8 4.5
111968 10/14/2005 6 7 5.25
111969 11/30/2005 7.5 8.75 7.5
111970 8/30/2005 6 7.25 6.5
111971 3/10/2005 5.75 2.75 5
111972 1/25/2005 6.75 6.25 1.25
111973 11/8/2005 4.75 5.75 5.5
111974 2/23/2005 6.25 5 2.5
111975 10/20/2005 6.5 3.75 5
111976 6/11/2005 7 6.5 8.5
111977 10/9/2005 6 3.5 3
111978 6/4/2005 7 5.75 7.75
111979 8/17/2005 2.75 5 3
111980 7/24/2005 4.75 2.5 1.75
111981 11/18/2005 6.25 2.75 2.25
111982 9/19/2005 7.5 6.25 5
111983 9/5/2005 7 1.5 5
111984 4/26/2005 8 5.75 6.5
111985 5/19/2005 7.75 4.5 4.25
111986 12/15/2005 7.5 3.5 4
111987 8/23/2005 6.25 5.5 2.25
111988 10/14/2005 7.5 7 5.25
111989 9/22/2005 8.25 6 7.5
111990 10/18/2005 7 3 3.75
111991 9/29/2005 7.25 8 5.25
111992 11/7/2005 8 8.25 8.25
111993 1/22/2005 5.5 3.75 2.25
111994 6/10/2005 6.75 3.75 5
111995 10/23/2005 6.5 8 7.5
111996 12/30/2005 6.5 6 4.25
111997 8/2/2005 6.75 5.25 5.75
111998 1/12/2005 7.5 6.75 6.5
111999 11/7/2005 5.75 4.25 2
112000 8/19/2004 6.5 3.25 1.5
112001 11/19/2005 6.5 3 1.75
112002 1/5/2005 7.5 4.25 4.5
112003 6/18/2005 5 2.25 3.25
112004 8/28/2005 7 5 5
112005 9/15/2005 7.25 8 4.75
112006 1/25/2005 4.5 3.75 3.25
112007 1/14/2005 7.5 8.5 8
112008 12/27/2005 7.5 4.25 6
112009 10/26/2005 8 6 4.75
112010 11/2/2005 6.75 4.75 7
112011 10/19/2005 5.5 7 2.25
112012 10/5/2005 6 3.75 3.25
112013 2/14/2005 5.75 6.5 4.75
112014 1/23/2005 8.25 8.25 3.25
112015 1/29/2005 7.25 3 2.75
112016 7/25/2005 7.5 6.5 5.5
112017 4/30/2005 7.25 6.5 7
112018 8/8/2005 6.5 6.5 4.25
112019 7/14/2005 7.75 3.25 3.25
112020 6/25/2005 7.25 5 4.75
112021 1/10/2005 6 3.5 2.75
112022 9/4/2005 8.25 7 6
112023 4/28/2005 7.5 3.75 2.25
112024 11/2/2005 7.25 3.5 4.5
112025 7/23/2005 8 6.75 7.25
112026 3/31/2005 8.25 8.25 6.75
112027 6/26/2005 6.5 4.5 2
112028 1/13/2005 7.25 8 7.25
112029 7/22/2005 5.5 3 1.5
112030 7/6/2005 6 3.5 2.75
112031 5/19/2005 7.5 3.25 4.25
112032 11/19/2005 7.25 3.5 2.25
112033 12/10/2004 4 4 1.25
112034 9/5/2005 6.75 6.25 2
112035 10/10/2005 7.5 6.75 5.75
112036 4/9/2005 6.5 3.25 6.25
112037 9/8/2005 7.75 4.75 2.5
112038 8/22/2005 8.25 7.5 6.25
112039 9/22/2005 7 6.5 3.5
112040 1/30/2005 6.75 3.5 2.25
112041 3/20/2005 8 5.25 5.75
112042 12/21/2005 6.75 5.75 5.5
112043 4/1/2005 3.5 1.75 1.5
112044 3/23/2005 7 5.75 4
112045 4/11/2005 7.75 4.5 5
112046 7/4/2005 5.75 2.5 2.5
112047 2/21/2005 7.5 6.5 8
112048 2/16/2005 6 4.75 7.25
112049 6/23/2005 7.5 6 6
112050 2/25/2005 8.25 4.5 8.75
112051 3/19/2005 5.5 6.25 8.5
112052 3/3/2005 2.25 4 2.75
112053 12/29/2005 7.25 4.5 3.75
112054 11/1/2005 7.75 8.75 6
112055 7/5/2005 3.75 4.5 7.25
112056 5/11/2005 7 6 6.75
112057 6/8/2005 7.75 8 7
112058 5/15/2005 5 2.25 1.75
112059 11/3/2005 7.75 7 4.5
112060 10/15/2005 8 5.75 6.25
112061 10/26/2005 8.25 6 7.5
112062 4/1/2005 7 5.5 3.5
112063 7/21/2005 8 7.5 8
112064 10/18/2005 5.5 7.25 7.25
112065 4/3/2005 6.75 4.75 5.25
112066 11/20/2005 7.25 7.25 7.25
112067 3/10/2005 6 5 6.75
112068 6/15/2005 6.75 7.5 3.5
112069 8/4/2005 8.25 9 8.25
112070 8/22/2005 5.75 5.25 4.75
112071 8/18/2005 6.25 5 3.75
112072 4/27/2005 6.25 7.25 5.75
112073 4/21/2005 8.5 8.25 7.5
112074 2/10/2005 6.5 3 2.75
112075 9/26/2005 7.25 5.75 3.25
112076 12/15/2005 6.5 3 1.75
112077 1/6/2005 6.75 7 4.25
112078 4/25/2005 6.25 3.75 4.5
112079 5/11/2005 8 6 4.75
112080 2/28/2005 7.75 7.25 7
112081 6/11/2005 7.75 4.25 6.75
112082 12/21/2005 6.25 2.75 5.75
112083 12/14/2005 7.25 8.75 6.75
112084 7/20/2005 7 7 4.5
112085 2/23/2005 6.75 3.75 7.5
112086 1/12/2005 7.25 3.5 7.25
112087 5/6/2005 6.25 4 3
112088 7/9/2005 7.25 6.25 5.5
112089 6/22/2005 7.75 7.75 7
112090 11/6/2005 7.75 8.25 3.5
112091 10/19/2005 4.25 5.75 3
112092 3/16/2005 7.25 3.25 1.75
112093 1/21/2005 7.5 6.5 6.75
112094 4/28/2005 6.75 3.75 1.5
112095 12/8/2005 7.5 4.75 1.75
112096 4/9/2005 7.75 9 7.75
112097 9/14/2005 7 4.5 4.75
112098 2/11/2005 7 3.75 7
112099 8/4/2005 8.25 6.75 6.5
112100 7/24/2005 6 5.5 6.25
112101 4/28/2005 7.75 8.75 7.75
112102 12/14/2005 6.25 2.5 3.25
112103 11/9/2005 7.5 7.5 6.5
112104 12/4/2005 6.25 3.25 3.5
112105 4/20/2005 8 4.25 7
112106 11/13/2005 7.75 5 4.5
112107 2/6/2005 8.25 6 7
112108 9/7/2005 4.5 2.5 1.75
112109 5/30/2005 6.75 3.25 2.25
112110 6/15/2005 7.5 4.25 6.75
112111 10/12/2005 6.5 2 4.25
112112 5/31/2005 6 3.75 4
112113 3/24/2005 8.25 5.75 2.25
112114 5/9/2005 5.25 3 2.75
112115 12/29/2005 7.25 4 6.25
112116 1/9/2005 7.5 6 5
112117 8/30/2005 7.75 5.5 3.25
112118 6/17/2005 7.75 4.5 3.25
112119 10/17/2005 8 8.25 7.25
112120 5/27/2005 7 3 4.25
112121 11/29/2005 6.75 3.25 1.75
112122 8/11/2005 7.75 6.75 8
112123 5/16/2005 7.5 6 5
112124 12/6/2005 7 3.25 6.25
112125 2/22/2005 8.25 4.5 6.25
112126 12/14/2005 7 4.75 7
112127 11/24/2005 8.5 8.25 6.75
112128 7/1/2005 7 7.5 8.75
112129 9/18/2005 6.25 4.5 1.75
112130 12/17/2005 6.5 5.75 2.5
112131 4/4/2005 7.75 2.25 3.75
112132 5/1/2004 7 4 1.75
112133 7/20/2005 6.25 9.25 6.25
112134 3/6/2005 7.25 4.25 4.25
112135 1/10/2005 2.5 3 1.75
112136 9/8/2005 8 7.75 8
112137 9/4/2005 8.5 4.75 5
112138 6/12/2005 8 6.25 8.75
112139 11/25/2005 7.25 2 2.25
112140 11/28/2005 5 5 2.75
112141 5/23/2005 8.75 9.5 8
112142 10/14/2005 7.25 2.25 1.75
112143 12/10/2005 8.5 7 5.25
112144 11/3/2005 5.5 3.5 4.5
112145 11/23/2005 8 5.5 4
112146 9/28/2005 7.5 5.75 4.5
112147 11/26/2005 8.5 8 8
112148 11/14/2005 8 5.75 7.25
112149 8/31/2005 8.5 7.25 4.25
112150 10/14/2005 6 5 6.75
112151 9/12/2005 7 4.5 4.75
112152 8/1/2005 6.75 6.75 6
112153 4/19/2005 6.75 2.25 2.5
112154 3/24/2005 7.75 5.25 7.5
112155 12/31/2005 8 7.25 6.75
112156 11/20/2005 7.75 3.25 4
112157 4/13/2005 8 8 8.5
112158 12/18/2005 4.25 6 7.75
112159 11/1/2005 7.5 5 6.5
112160 6/25/2005 8.5 4.75 6.5
112161 4/23/2005 7.25 4 1.75
112162 1/20/2005 7.75 6.25 4.25
112163 3/7/2005 8.75 7.5 8
112164 9/16/2005 8.25 7.5 7
112165 1/24/2005 8 8.25 7.25
112166 2/18/2005 6 7.5 6.25
112167 11/24/2005 8 6.25 3.25
112168 9/26/2005 7.25 6 7
112169 5/26/2005 7.75 4.75 6.75
112170 12/10/2005 6.5 5.5 4.25
112171 9/5/2005 8 5 6
112172 2/11/2005 8.25 5.5 4.75
112173 6/21/2005 5 3.75 5.25
112174 5/26/2005 5 3 2.75
112175 11/4/2005 8 6.5 5.5
112176 12/21/2005 7.75 7.75 6.75
112177 1/23/2005 6.75 8.75 6.5
112178 2/5/2005 7.5 4 6.5
112179 6/15/2005 8.5 7 5.5
112180 2/20/2005 8.25 5 6.75
112181 9/12/2005 7.5 6 6.75
112182 12/25/2005 7.5 4.25 3.25
112183 12/23/2005 7.5 4 6.5
112184 6/2/2005 6.5 9 4
112185 5/30/2005 7.25 5 2.25
112186 3/20/2005 7.5 6.25 4.25
112187 10/21/2005 7.5 5 4.25
112188 11/2/2005 7.5 6.5 4.75
112189 8/5/2005 5.5 3.5 2.25
112190 4/15/2005 6.5 2.75 5
112191 6/2/2005 6.5 8.25 6.5
112192 3/23/2005 7.5 4.25 2.5
112193 2/4/2005 7.75 6 5.5
112194 9/16/2005 7.75 3.5 2.25
112195 9/15/2005 8 7.25 7.25
112196 7/1/2005 7.75 5.5 7
112197 1/14/2005 7.75 8.75 7.75
112198 1/19/2005 7.5 8 6.5
112199 4/17/2005 7.5 4 4.5
112200 11/3/2005 6 4.25 1.75
112201 2/20/2005 7.5 8.25 4.25
112202 10/2/2005 5 2.75 5.5
112203 3/21/2005 7.75 7.75 8.75
112204 12/11/2005 6.5 3.5 2.25
112205 9/12/2005 8.25 9.5 6.5
112206 10/8/2005 5.75 3.5 2.75
112207 5/31/2005 6.25 6.75 3.75
112208 2/18/2005 7 7.5 5.75
112209 4/5/2005 8.25 6 5.75
112210 12/11/2005 7.5 7.5 5.75
112211 9/29/2005 7.75 8.5 5
112212 9/14/2005 7.5 3.25 3.5
112213 8/5/2005 6.75 4.25 6.25
112214 8/4/2005 7.5 6 6.5
112215 11/14/2005 6 5.75 4.25
112216 7/30/2005 7.5 5.5 2.5
112217 4/30/2005 7.75 4.5 2.5
112218 6/14/2005 7.5 5 5.25
112219 2/27/2005 5.75 1.75 2.75
112220 11/18/2005 7.75 4.5 7
112221 10/20/2004 5.25 3.5 1
112222 5/4/2005 6.5 5.25 3.25
112223 1/4/2005 6.75 5.5 6.25
112224 11/5/2005 5.5 2.5 3.5
112225 12/23/2005 7.5 8.75 8.75
112226 3/12/2005 6.75 5.25 7.25
112227 12/25/2004 4.25 2.5 2.75
112228 11/6/2005 6.25 6.75 6.25
112229 2/18/2005 8.25 7.5 6.75
112230 3/31/2005 3.75 3.5 4.5
112231 9/14/2005 6 2.5 5.5
112232 3/22/2005 7 7.5 6.75
112233 1/23/2005 5.5 3.25 3
112234 9/22/2005 7 4 2.75
112235 6/12/2005 6.5 3.75 5.75
112236 8/26/2005 7.25 6.75 7.25
112237 9/13/2005 7.5 9.25 7
112238 6/13/2005 7.75 5.25 4.75
112239 11/5/2005 6.25 4 2.75
112240 11/11/2005 7.75 8.5 5.75
112241 11/4/2005 6.75 7 8.25
112242 7/4/2005 7.25 5 4
112243 1/13/2005 6.25 5 2
112244 1/30/2005 6.5 6.5 6.5
112245 6/14/2005 6 3.25 3.75
112246 6/14/2005 5.75 5.75 6.25
112247 12/7/2005 7 8.25 4.75
112248 9/15/2005 7.75 8.5 6
112249 11/12/2005 6.5 2.75 3.75
112250 10/15/2005 5.75 6.75 1.5
112251 9/1/2005 5.75 2.5 2
112252 12/17/2005 5 3 2.5
112253 11/16/2005 7.5 8.25 8
112254 3/24/2005 5.25 3.5 2.75
112255 7/9/2005 6.5 3.75 5
112256 8/7/2005 6 2.75 3.5
112257 1/21/2005 7 3.25 3.25
112258 3/24/2005 7.75 8 5.25
112259 5/30/2005 7.75 6.5 7.5
112260 6/9/2005 7 3.75 3.25
112261 1/11/2005 6.75 2.5 2.75
112262 7/19/2005 8 7 5.5
112263 5/2/2005 5.5 2.75 2.5
112264 9/7/2005 7.25 4 4.75
112265 6/30/2005 6 3 1.25
112266 10/1/2005 6.75 7.75 4.75
112267 10/9/2005 7.5 4.25 2
112268 10/13/2005 6.5 5 2.75
112269 12/1/2005 8 6 4
112270 6/10/2005 5.5 5.75 3.25
112271 4/21/2005 7.25 4.5 2.5
112272 8/23/2005 6.25 6.25 5.5
112273 6/5/2005 7.75 6 4.5
112274 11/25/2005 7 7 5.5
112275 5/19/2005 6.5 3 2
112276 7/25/2005 7.75 5.75 6.25
112277 3/4/2005 8 8.5 5
112278 3/19/2005 7.75 5 2.25
112279 1/24/2005 3.75 6 3.25
112280 12/5/2005 8 6 7.5
112281 3/25/2005 7.25 6 5.25
112282 4/6/2005 7.25 4.5 2.5
112283 9/9/2005 8.25 6 7
112284 2/11/2005 7.5 7.75 5
112285 10/9/2005 8 9.25 8.25
112286 6/23/2005 8.25 9 8.5
112287 3/31/2005 7.5 4.75 5.75
112288 9/26/2005 7.5 7 6.75
112289 10/16/2005 7.5 6.75 2.25
112290 12/23/2005 6.5 4.75 3
112291 5/10/2005 6.5 6.75 5.5
112292 7/26/2005 7.5 8.5 7.5
112293 8/8/2005 6.75 5 6
112294 1/21/2005 6.75 7 3.75
112295 1/14/2005 7.25 6.75 2.25
112296 8/23/2005 5 4.25 4.75
112297 4/4/2005 6 2.25 2.25
112298 1/14/2005 7.25 5 3.5
112299 12/18/2005 6 3 3.25
112300 12/22/2005 7 2.25 3
112301 11/25/2005 7.75 5.75 4
112302 4/25/2004 6 2.75 4.25
112303 4/7/2005 6.75 3.5 2
112304 1/11/2005 6.5 3.75 1.75
112305 3/26/2005 7 6.5 5.75
112306 5/29/2005 8 8.25 7.5
112307 3/16/2005 8.75 5.75 5.25
112308 1/22/2005 6 3 2.5
112309 11/12/2005 7.25 5.5 2.75
112310 9/25/2005 7.5 3.75 3.75
112311 6/28/2005 4 4.75 2.25
112312 8/6/2005 4.5 2.25 3
112313 12/3/2005 6.75 2.75 1.5
112314 10/31/2005 7.5 9.25 8.5
112315 12/22/2005 8.75 8 8
112316 4/13/2005 6 2.75 2.75
112317 7/9/2005 7.25 6.75 3.5
112318 11/13/2005 7.25 8.75 8.25
112319 5/7/2005 7.75 7.75 3.75
112320 6/23/2005 6.75 2 5.5
112321 7/14/2005 6.75 2.75 2.25
112322 8/6/2005 7 6.25 5.75
112323 8/7/2005 3.75 2.5 1.5
112324 9/26/2005 7.5 7.75 5.5
112325 8/3/2005 6.25 4.5 5.5
112326 9/10/2005 6.25 5.5 3.5
112327 9/13/2005 8 4.5 5.25
112328 3/4/2005 5 3.5 2.75
112329 11/19/2005 6.25 2.75 2
112330 11/4/2005 7 7 5
112331 10/23/2005 5.75 5.25 3.75
112332 1/30/2005 6.5 5.5 2.75
112333 10/7/2005 7.75 7.75 3.25
112334 3/18/2005 7.5 4.5 5.25
112335 7/5/2004 8 3 3
112336 4/24/2005 7 3 4
112337 11/5/2005 8 6.25 5.5
112338 11/24/2005 5.5 2.75 3
112339 9/30/2005 7.5 6 4.25
112340 12/4/2005 7.25 6.25 5.75
112341 1/13/2005 6 5.75 3.5
112342 7/10/2005 6.5 5.5 4.25
112343 12/25/2005 6.5 3 2.75
112344 2/19/2005 7.75 4.5 5.75
112345 2/27/2005 7.5 7 8.25
112346 1/20/2005 6.75 3 1.25
112347 2/1/2005 8.25 7.5 6.25
112348 7/19/2005 5 4.5 3.25
112349 9/2/2005 5.75 3.75 4
112350 5/1/2005 7.75 6.5 7.75
112351 10/10/2005 7 3.75 5.25
112352 11/26/2005 5.5 6.75 5
112353 5/31/2005 7.75 8.5 4.5
112354 10/26/2005 6.5 5 3.5
112355 1/30/2005 7.75 7.75 3.5
112356 6/18/2005 7.75 7 5.5
112357 9/1/2005 7.5 3.25 3.25
112358 4/18/2005 7.75 3.5 5.25
112359 2/25/2005 5.75 4 4
112360 9/12/2005 6.75 4.5 6.25
112361 9/8/2005 7 6.75 4.5
112362 6/3/2005 7.75 5.75 5.75
112363 12/7/2005 8 5.75 6.5
112364 11/14/2005 6.5 3.25 1.5
112365 11/13/2005 6.25 3.75 6.25
112366 9/6/2005 6.5 2.75 6.5
112367 1/10/2005 7.5 5.5 5.25
112368 3/14/2005 6 8 2.5
112369 11/24/2005 7.75 3.25 3.5
112370 3/13/2005 7.25 3 2.25
112371 12/30/2005 6.75 2.5 3.25
112372 2/15/2005 7 5.5 3.5
112373 5/4/2005 7.25 3.75 2
112374 8/11/2005 8 7.5 8.5
112375 10/12/2005 7.5 7.75 6.75
112376 3/26/2005 6.75 8 4.25
112377 2/27/2005 6.75 4.25 6
112378 10/12/2005 5.5 4.75 3.5
112379 4/11/2005 4 3.75 3.25
112380 5/20/2005 6.5 6.5 7
112381 7/29/2005 6 1.75 3.5
112382 1/16/2003 3 1.25 0
112383 12/4/2005 6.75 3.75 8.5
112384 7/21/2005 4 3 0.75
112385 1/1/2005 7 9 8.25
112386 2/24/2005 7.75 5 5.5
112387 11/5/2005 5.5 2.75 1.75
112388 6/21/2005 8 7 3.75
112389 5/10/2005 7 3.5 3.25
112390 6/4/2005 6.75 9 5.5
112391 11/28/2005 7.5 5.25 5
112392 3/29/2005 6.75 8 8
112393 9/15/2005 V V V
112394 4/14/2005 7.25 9 8.5
112395 11/5/2005 5.5 4 2.5
112396 7/3/2005 7.25 8 6.25
112397 2/3/2005 8 7.75 4.75
112398 3/24/2005 7.75 9.25 7
112399 5/17/2005 7.5 5.25 6
112400 2/15/2005 7.5 5.75 7.25
112401 10/1/2005 6.75 3 1.75
112402 12/24/2005 6.75 2 2.5
112403 1/13/2005 6 3.5 2.5
112404 12/27/2005 7.75 7.25 7.5
112405 5/20/2005 8 5.75 5
112406 1/9/2005 9 8.25 8
112407 2/23/2005 7.75 3 4.5
112408 12/20/2004 6 2.75 2.25
112409 11/10/2005 8.25 5 5
112410 8/24/2005 6 4.5 3.5
112411 3/8/2005 8.75 7.5 8
112412 7/6/2005 7 3.25 5
112413 12/1/2005 7.5 4 8.75
112414 4/21/2005 8 4.75 4.5
112415 11/7/2005 8.25 6.75 4.5
112416 1/25/2005 8.5 7.75 7
112417 10/7/2005 7 3 4.5
112418 8/27/2005 6 3.75 2.5
112419 12/10/2004 6.5 2.5 3.75
112420 6/6/2005 8 5.5 2.75
112421 8/3/2005 5.75 5.5 2.75
112422 6/29/2005 6.5 3 2.75
112423 2/16/2005 7.75 5.5 5.5
112424 11/5/2005 8 5.5 7.25
112425 5/17/2005 6.25 3.75 4.75
112426 9/10/2005 5.5 2.25 3
112427 7/1/2005 7.75 7.5 9.25
112428 6/9/2005 7 5.75 4
112429 8/23/2005 7.25 5 5
112430 9/25/2005 6.5 4.25 2
112431 3/31/2005 8.5 5.75 2.75
112432 8/30/2005 7 5.75 2.75
112433 2/12/2005 V V V
112434 7/4/2005 7.5 3.75 2
112435 10/12/2005 3.75 3.75 3.25
112436 1/29/2003 6 5.5 2.5
112437 1/1/2005 8 9 4.75
112438 6/23/2005 8 5 3.5
112439 1/3/2005 8.75 6 8.25
112440 9/23/2005 7.25 5.5 8.25
112441 2/18/2005 8 6.75 6.25
112442 2/26/2005 7 5.75 4.5
112443 3/26/2005 5.5 5 4.75
112444 7/3/2005 7.75 4.75 2.25
112445 12/19/2005 6.25 7 7.25
112446 9/13/2005 7.5 7.25 3.75
112447 9/14/2005 7 4 3.75
112448 12/27/2005 7 3 2.5
112449 5/29/2005 7.25 4.75 4
112450 10/23/2005 6.75 3.5 0.75
112451 6/5/2005 6.25 4 4
112452 10/3/2005 7.75 3.5 1.25
112453 7/20/2005 6.75 4 4
112454 6/27/2005 7 3.25 5
112455 1/21/2005 7.75 7.75 8
112456 11/9/2005 6.25 3 3.25
112457 7/15/2005 4.25 5.5 1.5
112458 3/7/2005 7.5 7.75 8.75
112459 6/20/2005 8 3.5 6
112460 4/23/2005 8.75 8.5 8
112461 3/19/2005 8.5 6.25 6.5
112462 4/18/2005 6.5 1 1.5
112463 6/13/2005 8.75 6 5.75
112464 6/12/2005 8 7 6.5
112465 11/23/2005 8.5 6.25 8.75
112466 5/5/2005 7.5 5.25 6.25
112467 5/23/2005 8.5 3.75 4.25
112468 8/22/2004 7.25 6.25 3.75
112469 11/23/2005 7.75 6.5 6.25
112470 9/28/2005 8 6 6.5
112471 8/21/2005 8.5 3.75 4.5
112472 3/28/2005 8.25 6.5 7
112473 6/1/2005 7 6.25 6.25
112474 6/30/2005 7.25 2.5 6
112475 12/20/2005 6.5 3.75 2.75
112476 11/8/2005 8.25 5.25 5
112477 9/22/2005 6.5 3.75 3.25
112478 5/20/2005 7.75 3.75 2
112479 11/17/2005 7 3 3.5
112480 3/24/2005 7 4 4.5
112481 5/26/2005 8 5.25 7.5
112482 4/15/2005 8.75 5.25 4.75
112483 3/22/2005 8.25 5.5 7.5
112484 8/8/2005 7.5 8.25 7
112485 4/11/2005 8 4.5 4.25
112486 5/5/2005 7.75 5 5.25
112487 5/15/2005 7.5 6.25 4
112488 1/25/2005 5 2.25 2
112489 11/22/2005 5.5 3 3.5
112490 11/24/2005 7.5 5.25 5.25
112491 8/9/2005 7.5 3.75 1.75
112492 12/8/2005 8 7.5 6
112493 10/4/2004 7.25 3.5 2.25
112494 2/27/2005 8.75 4.25 7.25
112495 10/7/2005 6 3 5.5
112496 9/6/2005 9 6.25 6.75
112497 1/10/2005 7.5 2.75 1.5
112498 4/2/2005 6.75 4.75 7.5
112499 1/29/2005 7 6.25 2.75
112500 9/4/2005 6.75 5 4.5
112501 5/1/2005 6.75 7 6.25
112502 5/11/2005 7.5 7 2.5
112503 3/31/2005 6 8.5 1.75
112504 1/21/2005 7.5 7 6
112505 3/1/2005 6.25 4.75 4
112506 12/9/2005 6.5 3.25 2
112507 2/21/2005 7.5 5.75 5.5
112508 3/24/2005 8.5 6.25 3.75
112509 6/22/2005 7 8 7.25
112510 2/24/2005 8 7.25 8.5
112511 3/28/2005 7.5 4.5 4
112512 11/25/2005 7.25 2.75 8.5
112513 6/27/2005 6.5 4.25 2.5
112514 5/12/2005 6.75 5.75 7.5
112515 2/26/2005 6 2.5 0.25
112516 6/12/2005 8 4 4.25
112517 9/17/2005 6.25 3 1.75
112518 9/8/2005 7 2.25 2.75
112519 4/16/2005 8 7 8.5
112520 9/16/2005 8.25 4.75 8.5
112521 4/16/2005 8 5.75 5.25
112522 11/20/2005 8.25 6.5 7.75
112523 12/12/2005 8.25 8 7
112524 12/9/2005 6.75 4.75 3.5
112525 12/25/2005 7.75 6.75 5.75
112526 10/11/2005 6 6.5 2.25
112527 12/24/2005 7.25 2 1.5
112528 11/10/2005 7.5 5.25 4.5
112529 3/18/2005 7.5 6.25 3.5
112530 8/21/2005 7 4.5 7
112531 3/14/2005 8 6.5 4.75
112532 7/20/2005 7.25 2.75 4
112533 8/7/2005 5.75 2.25 4.75
112534 1/15/2005 7.25 6.5 5.25
112535 4/12/2005 7 6.5 4
112536 7/20/2005 6 2.5 1.25
112537 6/4/2005 7.5 8.5 7
112538 9/21/2005 8 8 5.75
112539 2/6/2005 8 3.25 2
112540 8/21/2005 7.75 4 4
112541 10/13/2005 7.5 1.75 2.5
112542 8/28/2005 8 7 8.25
112543 10/17/2005 7.5 5.5 6.5
112544 9/15/2005 8.5 6.25 4.5
112545 5/10/2005 6 3.25 1
112546 9/19/2005 8.25 8.5 5.75
112547 11/22/2005 5.75 3.5 2.5
112548 8/16/2005 8.25 7.5 7.25
112549 12/1/2005 7 3.5 2
112550 8/6/2005 7 5.25 3.5
112551 11/25/2005 7.5 5.25 7.25
112552 11/2/2005 7.25 8.5 7.25
112553 4/25/2005 7.75 6.25 5
112554 4/9/2005 8.25 4.75 4.75
112555 4/25/2005 7.25 7.5 5.5
112556 11/29/2005 5.75 3.25 4
112557 7/24/2005 5.5 3.5 0.25
112558 5/1/2005 7.75 6.75 8
112559 11/10/2005 6.5 7.5 6.25
112560 1/18/2005 5 3.75 2.25
112561 9/9/2005 5 3.5 3.5
112562 12/25/2005 7.5 3 2.25
112563 7/13/2005 7.5 6.75 6.25
112564 8/24/2005 7.25 6.5 4.75
112565 8/18/2005 7 5.5 7
112566 2/5/2005 6.75 6.75 6.5
112567 7/6/2005 8.25 8 7
112568 10/17/2005 7.25 7 7
112569 7/19/2005 7.75 6 2.75
112570 2/26/2005 8.25 2.5 1.75
112571 8/25/2005 5 3.5 3.25
112572 7/28/2005 7.75 5 6.25
112573 12/11/2005 6.75 4 6
112574 4/1/2005 6.75 3 2.25
112575 11/28/2005 7.75 5.5 6.25
112576 8/18/2005 6.5 4 2.5
112577 5/20/2005 5.25 4.5 4
112578 8/27/2005 5.25 1.75 0.25
112579 1/3/2005 6 4.25 3.75
112580 10/16/2005 8.25 7 9.5
112581 9/11/2005 7.75 4 4.25
112582 11/1/2005 7 5.75 5.25
112583 2/23/2005 7.5 6.75 3.75
112584 11/26/2005 7 7 6.75
112585 12/13/2005 5.5 5.75 4.5
112586 7/21/2005 6.25 4.75 3.25
112587 6/11/2005 5 8.75 8
112588 10/27/2005 8.25 8.5 8.25
112589 7/14/2005 7.75 6.75 9
112590 6/30/2005 8.25 7 5.75
112591 9/25/2005 8 6.25 5
112592 11/29/2005 7.75 3.75 3.5
112593 2/16/2005 8 7.25 3.75
112594 9/2/2005 7.5 6.75 6
112595 4/8/2005 8.5 7 6.5
112596 10/19/2005 7.25 7.5 4.5
112597 4/14/2005 8.5 7.25 5.75
112598 10/12/2005 8.25 4.5 2.5
112599 3/19/2005 7.75 4.25 3
112600 3/3/2005 7.5 2.5 4
112601 12/15/2005 8.5 7.75 4.5
112602 12/30/2005 8.5 6.75 7.5
112603 1/1/2005 7.75 2.5 4.25
112604 7/20/2005 7.75 5.5 5.75
112605 5/14/2005 6.75 2.5 3.5
112606 7/11/2005 7 2.5 4
112607 4/9/2005 7.25 6.5 7
112608 8/20/2005 6 2 3.75
112609 11/30/2005 7.25 4.75 6.25
112610 6/6/2005 8.25 7 7.25
112611 8/9/2005 6.75 4 2.5
112612 11/8/2005 8 2.5 3.75
112613 7/27/2005 7.25 2.75 2
112614 5/23/2003 3.25 6.25 V
112615 11/26/2005 8 5.25 7.75
112616 5/19/2005 8.25 3 6.25
112617 10/12/2005 7 5.75 6.5
112618 4/24/2005 7 3.25 4
112619 10/30/2005 6.5 4.5 5.5
112620 9/27/2005 6.25 5.25 2
112621 10/8/2005 6.75 6 3
112622 10/2/2005 5.5 4.25 5.25
112623 3/12/2005 6 6.25 5.25
112624 7/26/2005 5.5 3.75 2
112625 4/12/2005 6.25 3.25 2.75
112626 6/14/2005 7 5.25 2.75
112627 9/5/2005 6.5 6.5 3.5
112628 6/23/2005 6.25 3.25 5.5
112629 3/3/2005 7.5 3 3.5
112630 8/25/2005 7.75 7.5 6
112631 4/18/2005 7.5 5.75 3.25
112632 8/28/2005 4.75 1.75 2.75
112633 10/5/2005 6.5 2.25 4.75
112634 7/20/2005 8 9.25 7.75
112635 10/9/2005 6.5 6.25 5.5
112636 10/17/2005 5.75 2.75 1.25
112637 11/2/2005 6.25 5.25 4
112638 9/15/2005 6.75 3.75 6
112639 8/1/2005 7.5 4 2.5
112640 1/23/2005 8.75 6.5 7.5
112641 11/7/2005 8.5 3.75 3.5
112642 7/5/2005 7.75 4 6.5
112643 1/3/2005 7.5 6.75 5.25
112644 4/15/2005 6 3 3.75
112645 11/14/2005 7.25 2.5 7
112646 10/14/2005 8 5.75 7.5
112647 10/19/2005 7 4.5 1.75
112648 10/18/2005 6.5 2.25 3
112649 7/17/2005 8 6.75 6.75
112650 8/11/2005 7.75 3.75 2.75
112651 8/12/2005 8.5 7.5 7.5
112652 10/16/2005 8.25 4.75 2.5
112653 11/5/2005 8 6.25 3.25
112654 10/28/2005 8 3.25 1
112655 4/11/2005 7.75 3.5 3.25
112656 2/12/2005 4.75 2.5 2.25
112657 3/1/2005 7.25 6.75 5
112658 10/11/2005 6 2.25 3
112659 9/27/2005 7.75 5.75 6.25
112660 7/17/2005 8.25 6.5 5.5
112661 5/22/2005 8.5 3.5 3.25
112662 2/27/2005 6.25 4.75 1.25
112663 6/23/2005 8.5 7.75 7
112664 12/22/2005 6.5 3 2.75
112665 9/8/2005 6.75 5 5.75
112666 7/30/2005 6.5 4 2.5
112667 8/21/2005 8 6.25 5.75
112668 7/6/2005 7.25 3 3.75
112669 5/23/2005 6 4.25 3
112670 8/23/2005 5 2.25 1.75
112671 11/27/2005 8 5.25 8.25
112672 12/25/2005 8.25 7.75 8.75
112673 12/12/2005 6.25 3.75 5.25
112674 1/11/2005 6.75 4.75 8
112675 10/3/2005 8.25 6.5 5.75
112676 11/27/2005 7.5 7.5 7.75
112677 5/12/2005 8 5.25 6.25
112678 4/12/2005 7 4.25 6.25
112679 12/3/2005 7.75 5.75 3.75
112680 10/18/2005 7.75 4.25 8.75
112681 11/20/2005 2.5 3 3.75
112682 11/17/2005 8.25 3.5 7.25
112683 3/8/2005 8.25 5.5 2.75
112684 2/10/2005 7 3.75 2.25
112685 9/18/2005 7 7 7
112686 12/10/2005 8.25 4.25 4.75
112687 11/13/2005 7 4.75 5
112688 1/10/2005 8 5.75 8
112689 9/11/2005 7.5 4 3.5
112690 11/8/2005 8.5 6.75 8
112691 3/13/2005 7 3.25 5.25
112692 4/30/2005 8.5 9.5 8.75
112693 10/5/2005 8 9.25 7.75
112694 2/8/2005 6.5 6 8.25
112695 2/26/2005 8.25 8.75 8.75
112696 1/30/2005 8 6.75 5.5
112697 1/15/2005 8 5.5 6.5
112698 4/16/2005 8 8.25 8.75
112699 7/21/2005 7.25 4.5 8.75
112700 6/23/2005 7.25 2 2.5
112701 7/4/2005 7.5 4.5 2.5
112702 6/27/2005 8 5 3
112703 6/23/2005 7.5 2.25 5.75
112704 4/23/2005 8.5 6.25 2.75
112705 9/18/2005 6.75 2.5 0.75
112706 5/30/2005 6.25 2.5 2.25
112707 4/13/2005 7.5 3 2
112708 1/26/2005 6.75 5.5 5.5
112709 12/30/2005 7 8 7.5
112710 12/5/2005 7 6.5 7.25
112711 4/22/2005 8.5 9 9.5
112712 1/4/2005 8 8.75 5.5
112713 10/3/2005 7.75 5 4.75
112714 8/14/2005 8 5 2.75
112715 11/9/2005 7 4.5 3.25
112716 10/19/2005 7 6 3.75
112717 3/19/2005 7.75 7.25 8.25
112718 6/28/2005 7.75 4.75 7.75
112719 10/22/2005 7.25 3 3.5
112720 10/23/2005 7.5 6.25 3.75
112721 6/30/2005 6.5 4.75 2.25
112722 8/20/2005 8.5 7.75 8.25
112723 11/19/2005 7.5 6 7.5
112724 5/26/2005 6 2.25 3.25
112725 10/15/2005 5 2.5 2.75
112726 10/4/2005 8.25 4.25 5.5
112727 3/23/2005 4.25 2 3
112728 5/24/2005 8.25 5.75 3.5
112729 12/2/2005 8 6.25 6.25
112730 10/16/2005 7.5 3 2.25
112731 2/16/2005 7.75 8 7.5
112732 3/31/2005 7 6 1.75
112733 5/1/2005 6 4 3
112734 10/13/2005 6.25 3 5
112735 4/1/2005 8.25 5.5 3
112736 11/9/2005 8.75 6.25 7.25
112737 12/1/2005 8.75 7 4.5
112738 12/18/2005 7.75 3.75 3.25
112739 5/14/2005 8.75 6.75 6.75
112740 3/12/2005 8.5 5.75 3.75
112741 6/15/2005 5.75 3.25 1.25
112742 8/13/2005 8.5 5.75 6.75
112743 3/21/2005 6.75 2.25 1.75
112744 3/10/2005 8 4 6.5
112745 9/1/2005 8.25 5.25 8
112746 9/19/2005 7 2.75 3
112747 4/22/2005 6.75 3 3
112748 2/10/2005 6.5 4 2.25
112749 7/19/2005 8.25 6.75 7.25
112750 6/30/2005 6 6.25 2.5
112751 5/26/2005 7 5.75 3.5
112752 12/12/2005 8.25 4.5 1.75
112753 5/13/2005 6.75 7 2.5
112754 7/17/2005 7.75 9 7.25
112755 12/18/2005 6.5 2.75 4.25
112756 12/3/2005 8 5.5 6.5
112757 9/28/2005 7.75 5 5.75
112758 3/12/2005 9 7.5 7.75
112759 12/9/2005 6.25 7.5 3.5
112760 1/10/2005 4.5 3.5 1.75
112761 6/28/2005 8.75 6.75 8.25
112762 6/16/2005 5.5 2.75 2.5
112763 8/17/2005 7.75 6.25 8
112764 1/4/2005 7.75 7 6.5
112765 6/22/2005 8.75 8 6
112766 2/23/2005 7 6 7.75
112767 11/3/2005 5 2.75 4.5
112768 7/25/2005 5.5 2.5 2.25
112769 5/24/2004 1.5 2.5 0.75
112770 11/18/2005 7.25 9.25 5.25
112771 1/4/2005 8.5 8.25 5
112772 10/8/2005 7 6.75 2
112773 9/20/2004 5.75 4.25 5.5
112774 11/14/2005 7.25 5.5 2.75
112775 1/29/2005 8.5 9.25 4.75
112776 6/19/2005 7.5 8.5 6.75
112777 10/6/2005 7.25 6.5 8
112778 11/27/2005 7.5 8.75 7.25
112779 8/2/2005 8.5 6.5 8
112780 8/12/2005 7 4.5 4.5
112781 11/16/2005 7.25 4.25 4.5
112782 10/3/2005 7.5 7 6.5
112783 12/23/2005 8.25 9 5.5
112784 8/11/2005 7.75 7.25 3.5
112785 11/28/2005 7.25 5 3
112786 6/5/2005 5.75 4 2
112787 4/9/2005 6.5 3.25 7.25
112788 5/3/2005 4.75 2 2.5
112789 10/12/2005 6 2.25 3.75
112790 10/13/2005 7.5 5 6.25
112791 4/9/2005 6.5 6.75 3.25
112792 7/16/2005 6.75 2.75 2
112793 9/14/2005 8 8.5 7.5
112794 10/17/2005 7.75 7.75 5.25
112795 8/10/2005 6.75 2.75 3.5
112796 7/30/2005 7.5 5.5 7
112797 1/28/2005 7.5 8.25 4.25
112798 8/15/2005 4 3.75 1.75
112799 3/6/2005 7.25 7.5 6
112800 8/20/2005 8 9.5 7.5
112801 4/22/2005 8.25 7.75 5.5
112802 4/27/2005 8.5 7.5 8.75
112803 8/21/2005 7.5 6.25 4
112804 3/6/2005 7.75 5.5 4.25
112805 4/17/2005 6 2.5 5.75
112806 7/3/2005 8 3 4.25
112807 11/29/2005 7.5 8 5
112808 2/4/2005 7 8.5 3.5
112809 9/6/2005 6.5 4.25 3.5
112810 9/29/2005 7.25 6.5 4
112811 5/26/2005 7.25 3.75 5.5
112812 3/14/2005 6.75 5.25 4.25
112813 11/6/2005 6.25 2.75 1.5
112814 7/27/2005 7.5 5.75 6.75
112815 11/22/2005 6.25 4 5.5
112816 2/27/2005 3.75 3 1.75
112817 7/6/2005 6.75 3.5 4.25
112818 2/20/2005 6.75 5.75 2.25
112819 4/10/2005 6.5 6.5 6.75
112820 6/13/2005 5 6.5 2.5
112821 10/5/2005 4.5 3.25 1.75
112822 7/9/2005 6.25 3.5 5.75
112823 7/23/2005 7 2.25 5.25
112824 10/12/2005 7.5 5.25 3.75
112825 3/2/2005 7.25 6.75 3
112826 7/2/2005 5 2.5 4
112827 4/29/2005 7.5 3.75 2.5
112828 12/6/2005 7.25 4.25 6.25
112829 11/10/2005 7 5 2
112830 4/19/2005 8 7.5 7.75
112831 11/13/2005 6.75 4.25 5
112832 10/15/2005 3.75 2 1.25
112833 3/6/2005 6.75 1.75 2.5
112834 1/24/2005 5.25 3.5 2.5
112835 4/19/2005 7.75 2.5 3.25
112836 3/23/2005 7 2.75 3.75
112837 6/18/2005 3.75 1.75 2.75
112838 6/13/2005 6.25 2.75 2
112839 10/28/2005 6.75 0.75 3.75
112840 2/8/2005 7 3.5 3.5
112841 12/19/2005 6.5 6.25 7.25
112842 10/4/2005 5.75 4.5 7
112843 9/24/2005 6.75 3.75 2.25
112844 1/6/2005 8.5 8 7.25
112845 11/3/2004 7.5 2.75 2.75
112846 4/13/2005 8 8.25 7.5
112847 3/30/2005 7.75 2.75 2.25
112848 6/27/2005 7 3.25 3
112849 7/14/2005 8 8 8
112850 11/6/2005 7.5 6.25 3.75
112851 12/13/2005 7.25 2.75 5
112852 6/8/2005 7.75 5.75 6.25
112853 10/26/2005 7.75 5.25 3
112854 10/21/2005 8 8 4.25
112855 7/27/2005 7.75 4.75 4.5
112856 9/1/2005 6.75 7.25 7
112857 5/10/2005 8.25 6 4.5
112858 3/11/2005 7.5 4 1.75
112859 6/29/2005 7.75 6.25 5.75
112860 11/2/2005 7.25 4.25 1.75
112861 7/30/2005 8 7.75 5.75
112862 1/27/2005 7.75 4.5 4
112863 7/7/2005 6.5 4.75 3
112864 11/28/2005 8.25 5.25 8.25
112865 11/16/2005 7.25 5.25 3
112866 7/18/2005 7.25 3.75 2.75
112867 4/9/2005 7.75 4 2
112868 4/14/2005 8.25 6.5 6
112869 7/24/2005 8.25 7 3.5
112870 11/23/2005 7 6.25 3.25
112871 3/9/2005 7.25 4.75 5.25
112872 12/4/2005 6.5 7.75 6
112873 3/30/2005 7 5.25 4.75
112874 6/23/2005 7.75 8.75 4.5
112875 11/7/2005 6.5 2.25 3.75
112876 8/24/2005 8.25 6.5 6.25
112877 2/25/2005 7 2.25 1.25
112878 3/24/2005 5.5 2.5 4.5
112879 8/22/2005 7.5 5.75 4.75
112880 11/24/2005 7.25 6.75 6.75
112881 3/26/2005 3.75 2.75 V
112882 11/18/2005 7.75 5.25 6
112883 1/9/2005 7.5 6.25 5.75
112884 7/24/2005 6.5 6.5 7.75
112885 7/12/2005 7.75 4.25 4.5
112886 8/2/2005 7.75 4.25 3.75
112887 7/11/2005 8.25 4.75 2.5
112888 9/26/2005 7.5 2.5 4.25
112889 5/29/2005 7.5 3.75 3.25
112890 5/10/2005 8.25 2.25 3.75
112891 1/7/2005 7.5 8.25 6
112892 6/24/2005 7.5 4.5 2.5
112893 1/9/2005 7 5 4.5
112894 3/25/2005 7 2 1.25
112895 1/6/2005 6.25 4.5 2.75
112896 4/21/2005 7 4.5 2.5
112897 2/5/2005 8.25 7.5 8.5
112898 1/18/2005 6.5 2.75 4.75
112899 10/6/2005 7 5.25 4.25
112900 10/6/2005 6.25 5 4.25
112901 3/11/2005 7.75 6 5.5
112902 9/5/2005 7.75 4.25 4.25
112903 11/22/2005 8 4.25 3.5
112904 8/8/2005 7 4.75 4.5
112905 5/17/2005 7.25 6.25 4.75
112906 3/25/2005 7 3.5 5.75
112907 6/10/2005 5.5 2.25 4
112908 3/6/2005 8 6.25 7.75
112909 9/22/2005 8.25 6.25 5.5
112910 2/11/2005 6 6.5 7
112911 5/16/2005 8 7.75 7.5
112912 4/8/2005 7.75 5.75 9.5
112913 10/16/2005 8.25 8.25 9
112914 3/1/2005 5.5 2.25 2.5
112915 11/21/2005 5.75 1.75 2.5
112916 5/30/2005 7.25 4.5 6
112917 12/22/2005 7.75 7.5 7.75
112918 10/13/2005 6.5 5.75 4.5
112919 8/7/2005 5.5 4.5 4
112920 7/1/2005 8.5 5.5 5.25
112921 9/27/2005 6.25 6 4.25
112922 7/18/2004 8.75 7.25 7.75
112923 6/12/2005 7.75 8.75 6.25
112924 5/4/2005 7 6.25 3.75
112925 12/22/2005 8.25 6.75 9.5
112926 8/26/2005 7.25 8.25 7.5
112927 5/4/2005 7.25 2.5 3.75
112928 2/27/2005 5.5 2.75 2
112929 5/4/2005 8.5 7.5 8
112930 1/19/2005 7.25 6.75 5
112931 10/18/2005 6.5 7 7.25
112932 9/29/2005 6.75 4 4
112933 7/17/2005 4.5 3 2.25
112934 11/2/2005 7.25 2.25 2.25
112935 9/6/2004 7.25 5.5 5.5
112936 2/27/2005 8.5 6.75 6.25
112937 9/11/2005 8.25 8.25 7
112938 8/24/2005 8.25 7.5 7.75
112939 1/7/2005 7.5 7 8
112940 10/6/2005 6.75 7.5 5.25
112941 1/4/2005 8.25 7 6.5
112942 6/28/2005 7.5 8.5 8
112943 8/7/2005 7.25 6.5 3.25
112944 7/26/2005 7.75 9.5 8.75
112945 5/6/2005 8.75 9.5 8
112946 6/19/2005 8.25 5.25 8
112947 9/11/2005 8 8.75 8.25
112948 9/18/2005 4.75 1.75 4
112949 3/19/2005 6.75 4.75 3.75
112950 7/26/2005 8.5 7.25 7.25
112951 2/9/2004 3 3.75 1.5
112952 7/23/2005 6.5 5 3.75
112953 2/26/2005 7 6.75 5.75
112954 1/5/2005 5.25 5.25 3.25
112955 10/1/2005 7.25 5.25 2
112956 9/12/2005 4.5 2.25 1
112957 8/19/2005 7 6.25 9.25
112958 7/9/2005 6.25 4.5 4.75
112959 12/31/2005 6 5.5 6
112960 12/16/2004 5 3 3.75
112961 7/1/2005 8 5 7.75
112962 4/21/2005 7.5 5.5 8.25
112963 7/15/2005 6.75 4.25 4.75
112964 3/23/2005 7.75 4.75 4.75
112965 8/29/2005 8 7 6
112966 4/27/2005 6.75 4.25 6.25
112967 1/8/2005 6 4.5 3
112968 4/21/2005 8 6 8.5
112969 7/4/2005 7.5 5 7.5
112970 9/29/2005 7.5 5.5 7.5
112971 7/30/2005 7.25 4.5 5
112972 7/8/2005 6.75 3.5 2.5
112973 11/1/2005 5.5 4.5 4.75
112974 1/20/2005 8.5 6 6.5
112975 3/31/2005 7.25 5 3.5
112976 2/1/2005 7.25 5.5 4
112977 10/26/2005 7.75 6 8
112978 4/25/2005 7.5 6.75 5.5
112979 5/11/2005 8 7 8
112980 6/11/2005 7.25 6 4.25
112981 10/22/2005 6.5 3.75 3
112982 5/1/2005 8 9 7
112983 4/18/2005 6.5 3 5
112984 1/21/2005 7.5 6.25 7.25
112985 3/30/2005 5.5 3.75 2
112986 6/22/2005 6 3.5 3.25
112987 9/21/2005 7.5 4.75 4
112988 1/13/2005 5.25 1.25 2.25
112989 10/24/2005 8.25 7.75 8.25
112990 7/10/2005 6.5 7.75 6.75
112991 9/8/2005 7.5 9 8
112992 10/1/2005 6.5 6 5
112993 5/15/2005 6.5 3.75 3.75
112994 11/12/2005 8.5 7.5 7.5
112995 2/20/2005 4 1.5 3.25
112996 2/26/2005 7.25 6.25 7.25
112997 1/21/2005 6.5 3.5 2.25
112998 8/27/2005 7 5.25 3
112999 2/16/2005 8 7 6.75
113000 7/14/2005 8 6.25 8
113001 2/11/2005 5.25 1.5 1
113002 3/2/2005 7.75 7 5.25
113003 11/22/2005 6.75 3.5 2.75
113004 12/13/2005 8 7 7.75
113005 4/18/2005 6.5 2 7.25
113006 12/25/2005 6 4.25 6.75
113007 7/2/2005 7.25 5.25 4
113008 5/7/2005 7 9 8.5
113009 6/25/2005 3 8.25 2.5
113010 8/18/2005 7.75 4.5 5
113011 6/26/2005 5.75 3.75 3.75
113012 5/24/2005 7.5 7.5 4.75
113013 7/28/2005 7.25 6.5 8
113014 11/29/2005 7.5 8.5 7
113015 2/13/2005 5.75 2.25 3.5
113016 1/1/2005 6 7.25 2.75
113017 2/2/2005 8.75 6 6.25
113018 11/12/2005 7.75 4.75 6.25
113019 2/4/2005 6 2.5 3.25
113020 11/9/2005 6.25 2.5 3.25
113021 10/31/2005 7.5 6.5 7.5
113022 12/7/2005 5.75 4.25 4.5
113023 8/7/2005 5.5 4 5.75
113024 9/16/2005 7.75 5 8
113025 7/13/2005 7.75 3.25 4.75
113026 6/1/2005 7.75 7 8
113027 8/8/2005 8 7.75 5.75
113028 4/24/2005 7.5 9 9
113029 8/27/2005 8.5 6.25 3.5
113030 5/20/2005 8.5 8.5 5.25
113031 3/21/2005 6.5 7.25 8
113032 5/8/2005 6.5 7.75 7.5
113033 7/13/2005 3.25 4.25 2.25
113034 3/25/2005 4.75 3.75 2.75
113035 11/26/2005 7.25 6 8
113036 9/26/2005 7.25 5.5 7.5
113037 10/26/2005 6.5 7.75 4
113038 12/19/2005 6.75 4.25 5.25
113039 8/22/2005 6.5 2.25 1.5
113040 9/22/2005 5.5 2.5 2.5
113041 7/28/2005 8.25 7 8
113042 4/19/2005 6.5 5.25 3
113043 10/2/2004 5 2 1
113044 8/25/2005 8.25 8 8.5
113045 8/18/2005 8 2.75 3
113046 1/22/2005 5 2.5 1.75
113047 12/10/2005 7.5 4.75 3.5
113048 7/21/2005 8 9.25 9
113049 2/1/2005 6.5 2.25 2.75
113050 8/9/2005 6 5.25 3.25
113051 9/14/2005 8 4.5 5.5
113052 5/20/2005 7 4.25 4.5
113053 12/21/2005 7 5.25 4
113054 3/25/2005 7 8.75 7.5
113055 9/15/2005 8 8.75 7.75
113056 12/7/2005 7 6.25 4.5
113057 4/16/2005 8 5 7.75
113058 11/14/2005 7.5 6 7
113059 5/2/2005 6.5 2.75 3
113060 9/10/2005 6.5 5.25 3
113061 8/6/2005 7.75 8.25 4.5
113062 7/14/2005 8 3.25 5.75
113063 10/9/2005 6.5 4 4.5
113064 5/20/2005 7 3.75 5.5
113065 9/28/2005 8.5 9.25 7.5
113066 10/10/2005 7.25 6.5 5.5
113067 4/17/2005 7.25 3.5 2.75
113068 7/22/2005 8 4 4
113069 1/21/2005 8.75 8.75 9
113070 6/30/2005 6.5 3.75 6.5
113071 8/4/2005 6.5 5 4.25
113072 12/15/2005 6.5 6.25 3.75
113073 12/6/2005 7 5 2.75
113074 2/27/2005 6.25 4 4.5
113075 3/24/2005 6.75 5.25 6.5
113076 2/6/2005 5.75 3.5 2.75
113077 1/23/2005 7.5 3.5 4
113078 1/5/2005 6 4 2.75
113079 8/8/2005 6.75 4 3.25
113080 3/29/2005 6.5 4.25 4
113081 1/7/2005 4.75 3.75 2.75
113082 11/11/2005 7.25 8.25 7
113083 1/25/2005 7.5 8.25 9.25
113084 12/15/2005 6.75 4 5.25
113085 10/20/2004 3 1.5 2.75
113086 5/29/2004 5.25 4.75 4.5
113087 1/18/2005 6 3 3.75
113088 9/25/2005 5 3 2
113089 8/11/2005 7.5 3.25 3
113090 10/24/2005 7.75 5.75 7.75
113091 8/4/2005 6 6 7.5
113092 9/9/2005 8.5 9.25 9.5
113093 10/4/2005 5.75 1.75 2.5
113094 2/1/2005 5.5 5.5 6.25
113095 5/5/2005 7 6 7.75
113096 12/26/2005 5 5.75 1.5
113097 6/9/2005 6.75 6.75 6.75
113098 8/24/2005 6 3.5 2
113099 9/16/2005 8.25 6.75 7.75
113100 9/15/2005 6 8.75 7.25
113101 1/29/2005 6.5 6.5 4.25
113102 10/29/2005 8.25 7.25 7.25
113103 9/24/2005 6.5 7.25 3.25
113104 5/22/2005 8.25 6 4.5
113105 6/10/2004 3.5 4 0.75
113106 3/21/2005 6 2.75 3.75
113107 11/1/2005 7 9.5 8.25
113108 10/29/2005 7 1.5 2.75
113109 11/25/2005 6.25 4.75 3
113110 12/29/2005 8.25 8.25 7.5
113111 11/25/2004 5 1.75 2
113112 10/31/2004 6.75 7 3.25
113113 6/15/2005 8 5.25 1.75
113114 5/15/2005 7 5.25 2.75
113115 9/7/2005 8.5 8.5 3.25
113116 3/16/2005 5.75 5.25 4.25
113117 3/13/2005 7.25 9 8
113118 1/14/2005 8 7.25 8
113119 5/29/2005 8.75 6.25 5.25
113120 4/29/2005 6.5 1.75 6
113121 2/14/2005 5.75 2.5 3.25
113122 12/9/2005 6.75 4 3.5
113123 11/16/2005 5.75 4.75 4.25
113124 10/25/2005 6.75 7.75 8.5
113125 1/26/2005 6.75 7.25 3.25
113126 11/14/2005 7.25 5 7.25
113127 5/20/2005 8.25 5.25 7.5
113128 10/25/2005 8 9.75 6.75
113129 7/20/2005 5.25 3.5 2.25
113130 6/4/2005 7.5 7 8.75
113131 11/3/2005 4.5 2.5 1.5
113132 1/1/2005 6.5 4.5 5.75
113133 10/18/2005 5.5 1.75 2
113134 9/18/2005 6.5 7.75 4.25
113135 5/21/2005 7.5 8.25 8.75
113136 9/12/2005 7.5 8.5 4
113137 12/6/2005 3.5 4.75 5.5
113138 10/4/2005 7 6 7
113139 8/16/2005 8.25 3.25 5.25
113140 5/2/2005 8 8.75 8.25
113141 9/15/2005 5.75 3.75 5.25
113142 9/27/2005 5.75 4.5 2
113143 4/27/2005 8.25 5.5 4.75
113144 12/23/2005 7 6.25 6.25
113145 1/5/2005 7.25 6.5 7
113146 11/10/2005 7.5 4 6.25
113147 4/30/2005 6.25 3.75 5.25
113148 5/26/2005 8.25 8.5 7.5
113149 4/12/2005 6 5.5 5.5
113150 9/8/2005 7.25 4 7
113151 3/5/2005 6.25 7.5 6.75
113152 3/28/2005 6 7.5 7.5
113153 6/1/2005 6.75 8.25 5
113154 6/22/2005 7 9 9.5
113155 8/10/2005 7.75 7.75 8.25
113156 5/28/2005 7.25 4.5 4
113157 3/1/2005 7.5 4.75 7.5
113158 12/28/2005 5.5 2.25 2.75
113159 9/3/2005 7.75 8.75 7
113160 9/27/2005 7 7.5 7
113161 11/10/2005 7.25 3.5 3.5
113162 3/7/2005 4.25 4.5 2.25
113163 9/20/2005 7.25 6 8.75
113164 10/28/2005 8 7 7.5
113165 6/24/2005 7.75 6.25 3.5
113166 6/24/2005 6.25 7 4
113167 9/21/2005 6.75 2.5 2.75
113168 12/3/2005 7.25 3 2.25
113169 8/20/2005 7.25 6.75 3.75
113170 2/25/2005 7 5.75 6.25
113171 12/13/2005 6.75 8.25 3
113172 2/12/2005 7.25 9 7.5
113173 9/10/2005 7.25 4.75 7.25
113174 8/27/2005 7 7.5 6
113175 4/28/2005 7.75 8.75 7.75
113176 10/27/2005 6.25 3.75 7
113177 6/21/2005 7.75 5.25 7.75
113178 5/3/2005 7.75 8 6.5
113179 2/15/2005 7 6.25 4.25
113180 4/2/2005 7.25 7.5 7.25
113181 2/10/2005 6.75 8.5 0.25
113182 3/9/2005 7.5 7.25 7.5
113183 6/14/2005 6.75 6.5 4.25
113184 7/7/2005 7.75 5.25 8
113185 1/14/2005 7 5 3.75
113186 6/8/2005 8.5 7.75 7
113187 11/26/2005 6 3 2.5
113188 10/22/2005 8.25 6.75 5
113189 6/27/2005 7.5 3.75 3.5
113190 1/10/2005 8.5 6.5 7.5
113191 6/22/2005 6.5 7.25 4.75
113192 8/14/2005 5.75 2.75 1.25
113193 4/8/2005 6.5 4.5 5
113194 10/23/2005 7.25 6.25 5.75
113195 12/30/2005 5.5 3.5 4.25
113196 7/9/2005 6.25 6 3
113197 2/20/2005 6.75 2 5.75
113198 12/30/2005 7.25 4.25 8.5
113199 2/26/2005 7 7.25 7
113200 2/13/2005 7.25 6.25 4.5
113201 4/27/2005 7.75 6 4
113202 9/11/2005 7.75 6 5.5
113203 5/27/2005 8 3.75 4.5
113204 1/24/2005 8 6 6.25
113205 1/16/2005 6.25 3.25 4.5
113206 11/6/2005 6 4.25 3.75
113207 7/14/2004 6 2.75 3.25
113208 2/2/2005 8.25 6.25 7.5
113209 3/29/2005 7.75 4.5 4.25
113210 7/5/2005 8.25 6.25 5.5
113211 2/24/2005 7.25 3.5 2
113212 11/16/2005 8.75 7.25 7.25
113213 5/24/2005 7.5 3 2.25
113214 8/7/2005 7.75 6.25 7.25
113215 5/24/2005 8.75 8 7.5
113216 9/6/2005 8.5 4.75 4.25
113217 5/30/2005 8 5.5 6.5
113218 2/16/2005 8.75 7.5 7.25
113219 1/28/2005 5.5 4.5 5.5
113220 11/4/2005 6.25 6 2.75
113221 7/7/2005 5.25 1.25 5
113222 1/2/2005 7.75 5.75 4.25
113223 1/31/2005 8.25 7 8
113224 4/9/2005 7.5 6.75 5.75
113225 6/19/2005 6.75 6.25 7.25
113226 7/6/2005 8.25 5.75 6
113227 3/1/2005 7 4.75 5.75
113228 10/12/2005 6.75 4.75 3.75
113229 11/13/2005 8 5.25 8.25
113230 2/15/2005 7.5 6 2.5
113231 1/6/2005 8 5.75 6.75
113232 5/27/2005 8 5.25 4
113233 3/21/2005 8 9 7.5
113234 6/15/2005 4.75 6.25 4.5
113235 10/27/2005 7 6.25 8.75
113236 5/29/2005 4.5 3.25 2.75
113237 11/11/2005 8.25 8 4
113238 10/9/2005 8 8.25 7.25
113239 4/23/2005 8 8 8.5
113240 1/4/2005 6 4.5 4.25
113241 4/24/2005 3.75 5.5 1.5
113242 4/8/2005 5.5 5.5 6
113243 12/7/2005 6.75 6.75 5.5
113244 11/26/2005 7 8.75 7.5
113245 1/9/2005 8.25 9 8.25
113246 2/23/2005 8.5 6.5 8.5
113247 10/5/2005 7.25 6 7.25
113248 3/30/2005 6.75 4.75 3.5
113249 6/12/2005 8 7 8.25
113250 3/26/2004 5.75 2.5 3
113251 10/17/2005 7.75 7 7.25
113252 10/10/2005 6.5 7.25 7.25
113253 12/11/2005 7 8.25 7.25
113254 2/7/2005 6.5 7 7.25
113255 5/4/2005 7.25 3.25 2
113256 10/20/2005 8 6.75 7.25
113257 11/2/2005 5.25 3.25 3.5
113258 7/27/2005 7.25 6.5 7.5
113259 9/15/2005 7.25 9 8
113260 4/1/2005 7.75 8.5 6.25
113261 12/27/2005 7 4 4.25
113262 6/15/2005 6.5 4 3
113263 6/20/2005 7.25 3.75 2.75
113264 3/23/2005 5 2.25 2
113265 12/6/2005 5.25 3.5 3.25
113266 9/30/2005 8 4.75 3.5
113267 11/13/2005 6 5.75 1
113268 4/17/2005 7.5 6.5 7.25
113269 7/19/2005 5.75 6 3.75
113270 6/5/2005 6.5 4.75 4.5
113271 6/27/2005 6.25 2.75 4.75
113272 1/8/2005 7 6 7
113273 8/12/2005 6.75 6.5 4
113274 12/27/2005 8 7.25 5
113275 11/23/2005 5.25 1.75 1.5
113276 4/2/2005 7.75 7.5 5.75
113277 5/4/2005 6.5 4.75 7.5
113278 7/24/2005 7.5 4 5.5
113279 1/31/2005 6.5 3.75 5.5
113280 9/3/2005 7.75 7 7
113281 3/2/2005 5 8.25 4.75
113282 12/19/2005 5.5 5.75 8.25
113283 7/6/2005 6.75 8.25 8
113284 4/22/2005 6.5 4.75 0.75
113285 8/7/2005 4.5 3 3.75
113286 9/10/2005 5 7.25 4.75
113287 6/7/2005 4.75 1.5 1
113288 12/20/2005 4.5 2.75 2.75
113289 12/18/2005 6.75 7.75 8.25
113290 7/4/2005 7 8.5 9
113291 10/21/2005 6.25 5 7.75
113292 7/21/2005 4.75 4.75 3.5
113293 8/21/2005 5.75 4 2.5
113294 9/11/2005 7.25 7.25 6.25
113295 10/11/2005 4.5 2 1
113296 10/3/2005 6.5 6.5 6
113297 10/6/2005 5 6.75 6.75
113298 10/12/2005 6.5 3.5 2.75
113299 5/9/2005 5.25 4.25 4
113300 2/7/2005 5.5 3.25 3.75
113301 9/1/2005 6.5 6.75 6.75
113302 5/16/2005 5.5 8.5 8.25
113303 5/28/2005 6.75 4.75 1.75
113304 10/1/2005 5.25 5 2.25
113305 11/26/2005 5.5 4.5 3.75
113306 8/25/2005 6 4.75 3.75
113307 8/24/2005 5 4.5 2.75
113308 1/14/2005 4.25 4 2.5
113309 5/2/2005 4.25 2 2.25
113310 8/14/2005 2.5 4.5 3.5
113311 2/13/2005 7 4 6.25
113312 11/12/2005 5.75 4.5 4.25
113313 7/15/2004 3 2.75 1.75
113314 1/18/2005 6.5 4 5.75
113315 6/24/2004 3 3.25 4.25
113316 2/1/2005 3.5 2.75 5.25
113317 8/19/2005 5.25 4.25 5.5
113318 3/21/2005 7 3.25 3.25
113319 9/16/2005 7.25 8.5 8.75
113320 2/13/2005 7 4 7.75
113321 12/16/2005 5.75 5 8.5
113322 5/21/2005 6 5.5 8.75
113323 8/8/2005 3.5 7.75 6
113324 6/20/2005 6.5 5.25 4.75
113325 8/3/2005 7.5 7 4.75
113326 9/21/2005 5.5 3.75 2.75
113327 8/18/2005 7.75 5.5 7.25
113328 8/8/2005 5.75 5.25 8
113329 4/30/2005 8.25 6.75 5.5
113330 5/24/2005 8.5 6.75 8
113331 2/7/2005 6 2.25 2
113332 11/10/2005 2.5 3.5 1.75
113333 7/6/2005 6 7.5 5.25
113334 7/16/2005 8 5.5 4.5
113335 10/22/2005 5 3.25 1.75
113336 12/13/2005 6.75 2.75 3.5
113337 2/19/2005 7 3.5 1.75
113338 6/24/2005 7.5 4.25 6
113339 9/2/2005 8 8.75 8.25
113340 9/5/2004 6 3 2
113341 5/7/2005 7.5 8.75 6.25
113342 10/17/2005 6 2.25 4.5
113343 12/29/2005 5.5 5.75 2.5
113344 9/24/2005 5.75 7.25 2.75
113345 7/27/2005 7.5 6.5 8
113346 4/21/2005 6.75 7.5 7.5
113347 7/23/2005 4 3.5 2
113348 1/7/2005 7.5 2.75 2.75
113349 5/8/2005 5.5 2.75 1.75
113350 8/10/2005 7.75 6 6.5
113351 10/17/2005 7 6.75 7
113352 11/22/2005 7.75 6.75 5
113353 1/3/2005 6.75 3.75 1.75
113354 11/28/2005 7.25 1.5 3
113355 8/17/2004 7.5 3.75 6.5
113356 8/15/2005 6 2 3
113357 12/6/2005 5.5 3.75 5.75
113358 10/20/2005 7.25 7 5
113359 12/7/2005 7.75 8.25 6.25
113360 12/9/2005 7 3.5 1.75
113361 1/19/2005 8.5 8.25 9.5
113362 1/1/2005 7.25 3.75 6.5
113363 10/5/2005 8.25 3.75 5.75
113364 11/17/2005 7.75 3.75 3.25
113365 9/30/2005 5.75 7.75 9.25
113366 11/20/2005 5.5 4 3
113367 6/5/2005 7.5 4.5 7
113368 6/24/2005 7.75 7.75 7.5
113369 10/28/2005 8.5 8 7.25
113370 10/18/2005 5.25 5.75 2.75
113371 10/22/2005 7.5 1.75 6.25
113372 6/27/2005 7.75 8.25 7
113373 10/1/2005 4 3.25 2.25
113374 2/25/2005 7 6.75 6.25
113375 10/8/2005 7 3 4.5
113376 8/3/2005 7.5 4 5.75
113377 8/7/2005 8 7 7.25
113378 9/28/2005 7.25 3.5 5
113379 5/28/2005 7.75 3.25 3.5
113380 7/13/2005 6.5 2.5 2.75
113381 9/16/2005 7.5 7.5 8.75
113382 7/8/2005 7 7 5.75
113383 9/11/2005 8 6.75 8.5
113384 1/10/2005 7 4.25 2.25
113385 4/24/2005 6.25 7.25 6.5
113386 1/25/2005 8 5.25 7.5
113387 8/30/2005 7.5 8.5 8.25
113388 3/29/2005 7.5 6.5 7.25
113389 8/31/2005 7.5 4.75 7.5
113390 12/23/2005 7.75 6.25 7.25
113391 2/13/2005 6.75 6 4.25
113392 8/12/2005 6 2.5 2.75
113393 9/10/2005 7.25 8.75 8
113394 11/20/2005 8 8.25 6.5
113395 3/13/2005 7 8 8.75
113396 1/10/2005 7.5 5.5 3.75
113397 8/31/2005 6.75 3.25 3
113398 5/5/2005 6.75 7.75 4.5
113399 4/24/2005 6 2.25 3
113400 11/8/2005 7.25 3.75 3.25
113401 5/28/2005 5.5 1.75 0.75
113402 6/11/2005 7.75 5.5 2.75
113403 8/11/2005 5 3.75 2
113404 7/6/2005 5.5 4.5 3
113405 10/15/2005 8 4 3.5
113406 4/8/2005 8 4 3.75
113407 12/20/2005 6.25 3.25 3
113408 10/2/2005 8.25 7.25 8.25
113409 11/14/2005 7.5 6 8.25
113410 3/16/2005 7.5 8.25 8
113411 11/29/2005 7.75 7.25 8.25
113412 3/23/2005 5 5.5 3.75
113413 12/20/2004 5.25 2.5 2.25
113414 10/30/2005 5.75 3.5 3.25
113415 8/21/2005 6 3.25 7.25
113416 8/20/2005 6.5 4.75 5.75
113417 5/30/2005 8 6.25 6.75
113418 7/9/2005 7 5.25 2
113419 9/18/2005 5 4.25 3
113420 3/23/2005 7.75 7.25 8.25
113421 5/31/2005 7 8.75 4.5
113422 10/29/2005 8.25 8.5 6.5
113423 8/4/2005 8 8 7.75
113424 4/10/2005 7 5.25 6.25
113425 11/18/2005 7 3 2.5
113426 10/14/2005 7.5 4 4.25
113427 10/21/2005 7.5 9 6.75
113428 10/23/2005 2.75 2.5 1.25
113429 8/31/2005 6 3.5 4.25
113430 11/26/2005 8 8.75 9
113431 4/8/2005 5.5 0.75 2.25
113432 1/2/2005 6.5 2.5 3.5
113433 10/10/2005 6 4.5 3.5
113434 12/19/2005 6 5.5 5.25
113435 2/21/2005 8 6.25 4.75
113436 4/7/2005 8 7.25 4.75
113437 10/27/2005 6.5 5.25 6.5
113438 10/10/2005 7.5 6 6
113439 9/8/2005 5 3.25 0.75
113440 2/26/2005 7.75 7.75 7.75
113441 9/24/2005 8 3.5 1.25
113442 7/29/2005 6.25 5.25 3.75
113443 3/9/2005 8 6.5 6.75
113444 10/12/2005 5 7.25 3.75
113445 1/29/2005 6 1.75 3.25
113446 12/5/2005 7.5 4.75 4.75
113447 2/12/2005 6.5 4 3.5
113448 3/12/2004 5.75 3.25 2.5
113449 12/3/2005 2.5 2.75 2
113450 5/14/2005 5.5 6.25 6.5
113451 9/20/2005 7.75 7.5 8.5
113452 8/17/2005 4.75 6.5 5.25
113453 8/23/2005 6.5 7.25 6.75
113454 10/18/2005 6.5 7.25 3.75
113455 8/18/2005 6.25 4 5
113456 8/16/2005 6 4.25 3.5
113457 2/22/2005 6.5 2.5 5
113458 12/29/2005 5 5.25 2.75
113459 5/13/2005 7 3 3.5
113460 10/22/2005 6 3 4.5
113461 12/26/2005 7.5 4 3
113462 4/16/2005 7 4 2.75
113463 9/8/2005 7.75 9 6.75
113464 5/12/2005 8.25 9 7.5
113465 8/10/2005 8.5 8.25 7.75
113466 3/30/2005 5.5 2.75 3.5
113467 6/28/2005 V V V
113468 3/3/2005 6 7 4
113469 5/30/2005 6.75 8.25 7.75
113470 8/21/2005 7.5 7 7
113471 12/7/2005 2 3.75 0.5
113472 12/29/2004 3 3 3
113473 11/1/2005 7.25 6.25 6
113474 2/21/2005 7.5 6.5 6.5
113475 3/18/2005 5 2.25 3.5
113476 4/5/2005 7.25 7.25 6.75
113477 5/27/2005 6.25 3 2
113478 6/18/2005 6.5 3 3.75
113479 1/3/2005 8 4.25 4.25
113480 3/8/2005 8 9.25 8
113481 8/10/2005 7 7 5.25
113482 4/6/2005 6.5 3 5.25
113483 10/28/2005 7.25 4 5.5
113484 7/17/2005 7.5 5 7.75
113485 12/13/2005 8 6 5.5
113486 10/3/2005 6 4 2
113487 2/16/2005 8 7.25 6.75
113488 12/21/2005 6.75 7.25 7.5
113489 6/2/2005 8 7.5 8.5
113490 10/12/2005 5.25 4.5 2.5
113491 5/10/2005 6 1.5 4.25
113492 5/27/2005 4.5 1.75 4
113493 6/26/2005 6.5 3.25 3
113494 9/12/2004 4.5 5.75 6.25
113495 10/21/2005 6.75 7.5 6.75
113496 7/3/2005 8.75 8.75 8.5
113497 3/24/2005 7.75 4.5 5
113498 3/29/2005 8.25 8 6.25
113499 6/27/2005 6 3.5 5
113500 10/17/2005 6.5 4.25 4.25
113501 2/27/2005 8.5 7.25 6
113502 1/25/2005 6.75 4.5 6.25
113503 8/9/2005 7.75 4.25 4.5
113504 1/8/2005 8 6.5 8.25
113505 6/12/2005 6.25 6.25 1
113506 12/10/2005 7 2.75 3.25
113507 5/21/2005 6.75 2.5 1.75
113508 5/9/2005 7.5 5.5 7.25
113509 1/17/2005 6.75 7.5 6.75
113510 1/1/2005 6 5.5 3.75
113511 3/5/2005 7.5 9.75 7.25
113512 1/14/2005 6.25 2.25 4
113513 9/26/2005 6.25 2.25 2.5
113514 5/16/2005 2.75 3 1.5
113515 8/19/2005 6.5 3.5 2.75
113516 9/25/2005 7.75 4 7.75
113517 9/1/2005 3.25 4.25 2.5
113518 2/4/2005 6 3.5 4.75
113519 10/30/2005 6 5.25 4.25
113520 5/3/2005 6.75 4.75 2.5
113521 11/1/2005 7.25 8 7.5
113522 6/8/2005 7.25 8 7
113523 9/2/2005 6.75 4.75 6.25
113524 12/6/2005 5 5.25 2.25
113525 3/27/2005 7.5 7.5 3.5
113526 4/21/2005 6.25 3.5 1.75
113527 6/11/2005 8 8.25 6.5
113528 1/8/2005 5.5 3.25 1.75
113529 5/23/2005 7 3.25 3.75
113530 5/9/2005 7 6.75 4.25
113531 10/1/2005 7.5 9.25 7.5
113532 8/28/2005 7 7 2
113533 11/2/2005 8.25 8.5 7.25
113534 12/9/2005 6.75 2.75 4.75
113535 2/23/2005 7.5 4.5 3.5
113536 7/5/2005 7.25 7 4.25
113537 10/11/2005 6.75 4.5 4
113538 6/10/2005 6.5 5.75 7.75
113539 5/1/2005 6.75 6.75 6.5
113540 11/12/2005 7.75 5.75 8
113541 8/9/2005 7.25 6 6
113542 9/22/2005 8 8.5 7.5
113543 9/14/2005 7.75 7.25 8
113544 2/16/2005 6 7 8.5
113545 5/30/2005 8.25 6.5 7.5
113546 1/26/2005 5 5.25 3.75
113547 2/16/2005 5 6.5 5.25
113548 9/20/2005 7.25 6.5 4.5
113549 6/23/2005 6 6.25 2
113550 7/17/2005 4.5 3.5 2
113551 3/27/2005 4.25 3.25 2.25
113552 12/10/2005 7.5 9.5 9
113553 3/1/2005 7 6 3.75
113554 3/16/2005 6.25 6.75 8
113555 2/16/2004 4 4 2
113556 10/11/2005 7.25 9 7.5
113557 11/15/2005 6.5 5.25 8
113558 3/11/2005 7 4.25 4.5
113559 1/31/2005 4.75 2.75 2.5
113560 3/7/2005 5.25 2.25 2.75
113561 1/24/2005 7.75 8.5 6.75
113562 10/28/2005 4.25 2 1.25
113563 4/4/2005 6.5 5.5 4.25
113564 7/26/2005 2.75 3.75 2.75
113565 8/26/2005 8 8.25 5.5
113566 10/13/2005 6.25 3.25 4.75
113567 2/5/2005 8.5 8.5 7.5
113568 11/5/2005 6.25 6.25 5.75
113569 2/25/2005 4.5 1.25 0.5
113570 3/15/2005 2.5 2.5 2.5
113571 4/21/2005 7.75 3 6
113572 2/22/2005 9 4 5.5
113573 2/6/2005 5.75 3 1.75
113574 2/12/2005 7 3.5 1.75
113575 12/26/2005 7.25 5 3.75
113576 2/5/2005 8 7.5 6.75
113577 5/20/2005 7 4.75 4
113578 6/27/2005 7.5 3.25 5
113579 10/31/2004 4.25 3 1.75
113580 3/15/2005 5.25 5 5.25
113581 9/27/2005 9 8.75 7.25
113582 5/23/2005 8 6.25 5.5
113583 11/30/2005 7 6.25 7.5
113584 8/30/2005 8.5 7.75 8.75
113585 2/18/2005 5.5 2.5 2.5
113586 5/20/2005 7.75 7.5 5.25
113587 7/14/2004 5.75 3 2.75
113588 2/3/2005 6.5 8.75 4.75
113589 2/15/2005 7.25 7.25 8.25
113590 9/29/2005 5.5 5.75 6
113591 9/1/2005 6.25 7.25 7.5
113592 10/14/2005 6.75 7.5 6.5
113593 10/23/2005 4.5 7 5.75
113594 6/10/2005 6 8.75 7.25
113595 7/20/2004 3.75 2.75 2.5
113596 12/15/2005 7 8.75 7.25
113597 12/7/2005 7.25 8 6.25
113598 7/4/2005 6 3 2.25
113599 5/12/2004 8 4.75 2.25
113600 5/4/2005 6 8.75 3.75
113601 8/2/2005 5.25 3 3.25
113602 6/5/2005 7.25 3.5 5.5
113603 6/26/2005 6.25 2.5 2.5
113604 8/26/2005 8.5 6.25 8
113605 9/29/2005 6.5 4.5 7.75
113606 1/11/2005 8.25 7.75 6.5
113607 11/24/2005 8.25 5.5 7.75
113608 10/17/2005 6 2.5 3
113609 11/15/2005 6.75 4.75 5.25
113610 8/29/2005 8.25 5.75 7.75
113611 7/3/2005 8 6.25 3.75
113612 10/31/2005 5 2.5 1.75
113613 8/28/2005 7.75 6.75 9.5
113614 1/6/2005 6.5 7.75 8.5
113615 2/9/2005 7.25 8 7
113616 5/26/2005 8 7 4
113617 7/22/2005 6.5 4 3
113618 2/25/2005 8.5 9 7
113619 3/20/2005 6.75 2.5 6
113620 3/23/2005 5.75 3.75 1.75
113621 12/26/2005 6 7 5
113622 1/20/2005 6.75 5.5 6
113623 6/20/2005 5.75 3.75 2
113624 5/12/2005 7.5 8.25 7.5
113625 9/4/2005 7 7 8.25
113626 11/12/2005 6 2.25 4.25
113627 3/9/2005 6 6 5.75
113628 8/28/2005 7 7 4
113629 9/14/2005 6.75 4.25 2.25
113630 3/3/2005 7.5 8.5 8.75
113631 11/27/2005 7.25 6 5.75
113632 11/2/2005 7 9.25 6.75
113633 3/18/2005 V V V
113634 8/3/2005 7 5 5.25
113635 8/27/2005 6.5 3.75 3.75
113636 8/1/2005 8 9 7.25
113637 11/12/2005 8 7.5 7.75
113638 11/19/2005 6.5 7.5 9
113639 5/15/2005 7 3.25 1.75
113640 5/11/2005 8 7 7.75
113641 12/19/2005 7.25 4.5 3
113642 3/21/2005 7.25 7.75 5.25
113643 8/11/2005 7.5 4 4.75
113644 1/1/2005 7.25 4.5 2.5
113645 8/24/2005 7.25 8 5.25
113646 11/21/2005 7.5 7.25 6.75
113647 6/20/2005 6.25 3.75 2.5
113648 2/7/2005 7.25 3.25 5
113649 6/19/2005 7.75 6.75 5.25
113650 6/7/2005 7.75 9.25 6.5
113651 7/27/2005 7 7 3.75
113652 5/24/2005 8.25 6 3.5
113653 4/19/2005 7.25 3.5 7.25
113654 10/9/2005 7.75 4.5 4.5
113655 3/26/2005 5.5 8.75 7.25
113656 7/27/2005 7.5 8 6.25
113657 12/10/2004 6 3 1.75
113658 2/25/2005 8.25 3.5 5.5
113659 5/11/2005 7 3 3
113660 2/6/2005 8.75 8 6.25
113661 2/7/2005 6.75 2.75 4
113662 10/23/2005 6.25 2.25 2
113663 5/12/2005 8.5 6.75 6.5
113664 8/30/2005 8 9.25 8.75
113665 10/21/2004 6 3.5 1.75
113666 7/3/2005 7 5 3.5
113667 11/1/2005 7.25 5.75 4.25
113668 10/17/2005 7.5 8.75 6.25
113669 1/20/2005 6 4.25 1.75
113670 5/7/2005 6.75 6.75 6.5
113671 7/24/2005 5.5 4.5 2.75
113672 6/9/2005 6.75 4.75 4.75
113673 4/11/2005 8 8 6
113674 5/8/2005 5.25 1.75 2.25
113675 10/19/2005 6 5.25 4.25
113676 6/24/2005 7 5.25 7
113677 6/6/2005 6.25 2.25 2.25
113678 7/25/2005 7 3 4.75
113679 1/3/2005 V V V
113680 3/29/2005 6.5 4.75 4.25
113681 7/31/2005 7.5 6.75 7.25
113682 5/14/2005 5 7.75 5.5
113683 6/22/2005 6.5 6.75 5.25
113684 7/26/2005 8 6 5.25
113685 9/22/2005 7.25 3.75 5.25
113686 12/12/2005 5.25 2.75 0.25
113687 8/16/2005 7 7.5 7.25
113688 12/15/2005 6.75 4 2
113689 6/3/2005 7 6.5 7.25
113690 3/26/2005 8.25 7.5 7.5
113691 10/2/2005 6 4.75 4
113692 12/5/2005 6.5 2.5 2.25
113693 8/5/2005 7 8 7.25
113694 2/3/2005 6 3.25 4.25
113695 2/14/2005 6.5 6.75 6.5
113696 10/25/2005 6.5 8.75 7
113697 8/4/2005 6.25 7.25 7
113698 9/26/2005 4.75 2.75 2.5
113699 8/18/2005 7 7 7.25
113700 3/24/2005 6.5 3 3
113701 3/28/2005 7.25 8.5 7.25
113702 10/30/2005 5 2.25 2.75
113703 10/3/2005 7.5 6.25 7
113704 2/2/2005 7.75 7 6.5
113705 1/30/2005 6.5 5 6.75
113706 11/28/2005 6.5 4.25 3.5
113707 10/10/2005 6 5.75 6.75
113708 12/4/2005 6 7 6
113709 4/17/2005 6.5 8.25 8.25
113710 11/14/2005 7 6.75 6.25
113711 3/19/2005 7.25 6.75 8.5
113712 1/13/2005 6.5 9 6.75
113713 11/27/2005 6 4.75 4.25
113714 3/6/2005 6 8.25 3
113715 10/15/2005 6.25 6 6.5
113716 4/10/2005 6 9 9
113717 2/26/2005 6.5 3.75 3.5
113718 9/26/2005 4.25 1.75 1.5
113719 7/2/2005 5 3.5 3
113720 5/27/2005 6.5 7 6.25
113721 12/18/2005 5.75 2.75 3
113722 7/21/2005 6.5 7.75 5.5
113723 12/8/2005 7.25 7 8.75
113724 9/4/2005 5.75 7.5 7.75
113725 1/17/2005 7.25 8.75 8.75
113726 4/8/2005 7 6.75 5.25
113727 11/11/2005 6.75 5.25 8
113728 5/12/2005 5.75 9 8
113729 4/12/2005 6.25 4.75 6.25
113730 10/16/2005 5 2.75 3.25
113731 6/3/2005 5.25 6.75 5
113732 12/12/2005 5.25 5.75 4.5
113733 4/27/2005 8.75 4.75 7
113734 9/16/2005 6.5 3.5 5.25
113735 8/1/2005 5.5 4 4.75
113736 10/27/2005 6.5 3 4.25
113737 1/15/2005 6.5 1.75 3.5
113738 10/4/2005 5.75 6.75 3.75
113739 4/2/2005 6 4 6.25
113740 12/29/2005 6.75 5 3.25
113741 7/27/2005 6.75 7.5 6.5
113742 8/13/2005 5.75 3 1.75
113743 10/18/2005 7.25 3 8
113744 3/5/2005 6.75 5.25 5
113745 2/6/2005 2.5 3.75 2.25
113746 6/7/2005 5.25 3.5 2.5
113747 11/22/2005 7.5 5.5 6
113748 2/20/2005 5.75 4.75 4.75
113749 4/9/2004 6.75 8 8.5
113750 6/9/2005 6 1.75 2.25
113751 2/18/2005 5.5 2.75 3
113752 3/21/2005 6.75 5.75 6.25
113753 10/12/2005 6.25 6.5 6
113754 7/31/2005 7.5 7.25 5.25
113755 3/17/2005 7.25 8.5 6.75
113756 2/1/2005 7 8.25 5.5
113757 7/18/2005 7.25 6.25 7
113758 4/3/2005 6.75 8 8.5
113759 6/17/2005 5.5 1 0
113760 7/8/2003 V V V
113761 10/30/2005 7 6 5.25
113762 6/30/2005 5.75 4 6.75
113763 12/3/2005 7 5.25 6
113764 2/13/2005 6 2.75 3
113765 11/7/2005 6 3.5 5.75
113766 12/9/2005 4.75 3.25 3.75
113767 3/24/2005 6.25 3.5 3.75
113768 5/7/2005 7.75 6 5.75
113769 8/24/2005 8 6 3.75
113770 3/1/2004 5 3.25 1.75
113771 11/30/2005 8.25 7.75 6.5
113772 1/2/2005 6.25 2 2.25
113773 7/3/2005 5.75 4.5 5.75
113774 9/8/2005 5.75 2.5 3.25
113775 7/26/2005 6.25 6.75 7
113776 12/15/2005 5.5 4.5 3.25
113777 11/21/2004 5 3.5 2
113778 5/31/2005 6.25 8 6.25
113779 5/22/2005 5.75 3.75 1.75
113780 4/20/2005 7.5 6.75 4.75
113781 4/20/2005 7.75 5.5 6.5
113782 4/10/2005 8.75 6.25 6.5
113783 12/27/2005 7 4.75 6.5
113784 11/6/2005 5.5 2.25 0.25
113785 4/22/2005 5 3.75 2.5
113786 7/3/2005 7.75 5.5 4.5
113787 11/29/2005 8.25 8.75 7.25
113788 6/6/2005 5 3.75 2.25
113789 2/18/2005 4.25 2.25 3
113790 6/26/2005 6.25 4.75 4
113791 11/20/2005 6.5 6.25 7
113792 5/12/2005 7.5 5 7
113793 3/19/2005 5.75 7 6
113794 3/4/2005 7.25 6 4
113795 1/26/2005 6.25 5 4.5
113796 9/12/2005 7 4.5 5.5
113797 11/7/2005 6.25 4.25 2.25
113798 10/19/2005 6.25 2.5 2.5
113799 7/29/2005 5.5 3.5 2.75
113800 8/19/2005 8.25 7.75 7.75
113801 9/15/2005 7.25 7.25 6
113802 3/16/2005 6 3.25 3.75
113803 11/21/2005 2.25 4.5 2
113804 4/3/2005 6 6.25 4.25
113805 2/7/2005 7 3.25 3
113806 6/22/2005 6.25 3 1.75
113807 4/27/2005 6.5 4.5 2.25
113808 6/15/2005 5.5 3.5 2.25
113809 3/9/2005 6.5 5.75 2.5
113810 1/20/2005 7.25 3 3
113811 10/7/2005 6.75 2.5 3.75
113812 12/27/2005 7 5.75 7.5
113813 5/19/2005 7 3.75 2.75
113814 6/12/2005 7 6.5 7.75
113815 11/11/2005 5.25 8.25 7.5
113816 10/20/2005 6.75 5.25 6
113817 12/25/2005 6.5 6.5 5
113818 7/27/2004 5.25 4.5 3
113819 7/26/2005 6.25 4.5 2
113820 5/12/2005 5.75 1.75 3.5
113821 2/17/2005 6.5 7 8
113822 12/20/2005 7 5 6
113823 5/25/2005 5.75 2.75 4
113824 6/6/2005 5.5 4 8.5
113825 3/4/2005 5.25 3.5 3.75
113826 6/26/2005 6 2 5.25
113827 7/18/2005 6.5 7.5 8
113828 6/5/2005 7 5 3.75
113829 5/10/2005 6.5 7.25 5.75
113830 9/20/2005 5.25 4.25 3.25
113831 9/28/2005 6.5 6 6
113832 10/30/2005 6.25 7.5 7.5
113833 8/12/2005 6.75 6.5 5.75
113834 4/26/2005 8 4.25 5.75
113835 10/17/2005 7 2.75 3.75
113836 5/25/2005 5 2 5
113837 6/22/2005 4 4.25 3
113838 6/20/2005 4 3 2.5
113839 8/2/2005 5.5 2 3.5
113840 11/5/2005 5.25 8.25 2.5
113841 9/15/2005 7 7.75 6
113842 9/5/2005 7 3.5 4.5
113843 8/31/2005 7.75 4 2.75
113844 12/7/2005 5.75 5.25 2.5
113845 10/8/2005 5.75 3.75 3.25
113846 11/6/2005 6.25 6.75 6
113847 7/18/2005 4.5 3 1.75
113848 6/21/2005 6.25 8.75 6
113849 6/25/2005 5.75 2.5 3.25
113850 11/23/2005 7.5 5 2.5
113851 12/22/2005 6.5 4 2.5
113852 5/31/2005 1.75 3 1
113853 4/4/2005 7.5 9.5 7.75
113854 6/2/2005 5.25 4.5 2.5
113855 8/18/2005 5 6.75 6.25
113856 3/25/2005 7.5 5.25 1.75
113857 10/3/2005 6 4.25 7.5
113858 9/15/2005 7 8.25 7.5
113859 3/8/2005 7 9.25 8.75
113860 12/26/2005 7 8.75 4
113861 1/8/2004 7 4.75 4
113862 1/20/2002 V V V
113863 4/21/2005 7.5 6.75 8
113864 2/1/2005 7 7.75 6.5
113865 6/23/2005 6.5 5.75 6.25
113866 10/13/2005 6.5 5.75 2.75
113867 5/22/2005 5.25 2.5 3.25
113868 5/8/2005 6.25 8.25 9.25
113869 7/17/2005 7.25 8.75 8.25
113870 5/3/2005 6 2.25 1.75
113871 10/25/2005 8 7 8.25
113872 2/26/2005 5 7.75 4
113873 4/8/2005 4.5 2.25 2.75
113874 4/18/2005 7.25 7 6
113875 9/11/2005 7.25 8.5 8.5
113876 11/11/2005 6.5 6.5 5.25
113877 5/30/2005 7.5 7 7.75
113878 10/11/2005 V V V
113879 6/5/2005 5.75 7.75 6.75
113880 2/8/2005 5.25 4.25 2.5
113881 10/1/2005 6 8 3.75
113882 12/6/2005 5.75 6.5 7
113883 6/10/2005 6 3.25 4.5
113884 8/16/2005 6.75 8.25 8
113885 11/23/2005 6 7 5.25
113886 9/21/2005 4.25 3.75 2.75
113887 9/2/2005 4 3.5 3.25
113888 1/10/2005 5.5 2.25 2.75
113889 2/13/2005 6 4.75 5.25
113890 9/9/2005 6.25 8 6.75
113891 2/22/2005 4.75 4 2
113892 6/15/2005 5.5 3.75 4
113893 11/27/2005 5.5 6.5 4.25
113894 7/24/2005 7.25 4.5 6.75
113895 12/26/2005 7.5 6.25 7.25
113896 11/30/2005 4.5 4.5 4
113897 7/6/2005 6 7.5 6.25
113898 12/7/2005 7.5 7.5 7.5
113899 5/1/2005 7 5.5 4.5
113900 1/4/2005 5 4.75 8.25
113901 12/19/2005 8 4 6.25
113902 1/10/2005 6.75 6.75 4.75
113903 7/20/2005 5.75 6 5.75
113904 4/11/2005 5.25 9.75 7.25
113905 3/6/2005 7.75 9.25 8.5
113906 12/13/2005 6.75 7.5 6.75
113907 9/10/2005 7.5 9.5 7.75
113908 2/2/2005 7.75 7.5 7.75
113909 8/9/2005 7 9 7.5
113910 5/1/2005 8 6.25 6.5
113911 11/5/2005 6.75 9.25 7.75
113912 7/24/2005 6.75 4.75 5.25
113913 11/24/2005 6.5 6.75 3.75
113914 5/31/2005 7.5 5.5 7.25
113915 3/11/2005 7 6 4.75
113916 11/12/2005 7.5 3.5 5.25
113917 12/29/2005 7.75 7.5 5.25
113918 8/25/2005 7.25 4.5 6.75
113919 6/5/2004 4.5 5 2.5
113920 1/12/2005 1.75 3.25 4
113921 12/17/2005 6 4.25 3
113922 11/21/2005 6.5 5.25 7
113923 2/26/2005 7.5 7 6.75
113924 1/25/2005 6.5 7.25 5.25
113925 12/24/2005 5.75 4 2
113926 11/11/2005 6.25 6.5 6
113927 10/13/2005 7.5 6.75 5.5
113928 6/27/2005 7.75 6.5 7.5
113929 12/13/2005 6.75 7 6.5
113930 11/19/2005 7.5 8 8.25
113931 7/23/2005 7.75 5.5 7.25
113932 8/13/2005 7 3.5 2.5
113933 4/29/2005 6 5 6
113934 7/20/2005 6.5 3.5 5.25
113935 4/24/2005 6 4.25 3.25
113936 1/25/2005 7.5 8 7.75
113937 4/4/2005 7.5 10 9
113938 12/4/2005 6.25 6.5 5.25
113939 11/8/2005 7.75 6.75 6
113940 8/3/2005 5.75 2.25 3.5
113941 6/20/2005 6.5 5.25 5
113942 6/6/2005 6.75 2.25 2.5
113943 6/19/2005 7.25 5.75 7.25
113944 9/8/2005 6.75 4.75 6.5
113945 10/31/2005 6 2 2.25
113946 12/31/2005 5 3 2.75
113947 5/1/2005 6.75 4.5 3.25
113948 7/4/2005 5 2.75 2.5
113949 7/3/2005 7.5 6 3.25
113950 3/22/2005 5.5 3 3.5
113951 9/6/2005 7 7.5 7
113952 6/30/2005 5 2.25 2.75
113953 1/30/2005 4.75 5 4.25
113954 7/23/2005 7 8.25 7.5
113955 11/15/2005 7.5 8.75 7
113956 8/6/2005 7 7.25 6
113957 12/11/2005 6 9.25 6.75
113958 12/29/2005 6 6.25 6.5
113959 2/22/2005 V V V
113960 3/25/2005 7 4.75 7
113961 8/25/2005 4 3 1.75
113962 3/17/2005 4.25 2.25 2.75
113963 11/16/2005 4 6.25 3.25
113964 4/26/2005 7.25 6.5 5
113965 5/18/2005 4 3.75 4.5
113966 7/8/2005 7 6.5 5.5
113967 7/13/2005 7 2.75 7
113968 4/1/2005 7 5.75 3.25
113969 6/17/2005 7 8.25 7
113970 2/2/2005 8 6.5 6.25
113971 4/5/2005 6.5 9.5 8.25
113972 8/26/2005 7 8.25 7.5
113973 12/20/2005 7 8.5 7.5
113974 2/15/2005 5.5 1.5 5.75
113975 10/28/2005 4.5 4.5 6.75
113976 6/15/2005 5 7.75 8
113977 10/25/2005 7 5.25 7
113978 11/29/2005 3.5 4 2
113979 3/16/2005 7 8 7.25
113980 7/28/2005 6 6 6.5
113981 3/21/2005 7.5 8 8.25
113982 10/3/2005 5.5 3.75 4.75
113983 9/28/2005 6.75 5.75 5.5
113984 7/19/2005 5 1.75 1.75
113985 12/10/2005 5 3.5 5.75
113986 5/28/2005 6.25 2.75 1.5
113987 8/13/2005 6.5 8 7.5
113988 3/22/2005 5 7 1.75
113989 9/29/2005 6.25 8 6
113990 3/8/2005 5.75 6.5 4.25
113991 1/6/2005 5.5 2 2.25
113992 10/3/2005 5.25 7 6
113993 10/9/2005 6.75 4.75 6
113994 8/13/2005 7 6 8.75
113995 3/23/2005 V V V
113996 8/19/2005 6.75 5.75 4
113997 3/31/2005 6 4.75 5.25
113998 6/10/2005 4.5 9.5 7
113999 12/24/2005 7.25 6.5 7
114000 1/7/2005 7 9 5.25
114001 7/31/2005 6.75 7.25 6
114002 6/12/2005 6.25 6.75 6.75
114003 10/30/2004 3.25 1.75 4.5
114004 12/26/2005 8 8.25 8
114005 10/4/2005 5 2.75 4.75
114006 11/19/2005 7 9.25 8.75
114007 10/20/2005 6.75 3.25 5.25
114008 9/22/2005 8 6.5 4.5
114009 8/17/2005 8 6 7.25
114010 2/11/2005 7 8.5 4.75
114011 4/27/2005 8 8.25 8.25
114012 10/1/2005 7.25 4.75 2.75
114013 3/29/2005 6.25 6.25 3.5
114014 12/28/2005 6 8 5.5
114015 10/10/2005 4.75 3.5 1.5
114016 10/18/2005 5.25 5 5
114017 2/1/2005 5.75 2.25 1.5
114018 10/31/2005 7 3.5 2.75
114019 10/10/2005 7 4.25 6.5
114020 12/8/2005 7.25 7.75 7
114021 8/31/2005 6.25 6.25 4.25
114022 9/17/2005 7.25 4.75 5
114023 10/1/2005 6.5 8.5 8
114024 11/12/2005 5.25 4.5 6.25
114025 1/26/2005 6.5 2.25 4
114026 10/22/2005 4.75 5.25 4.75
114027 10/24/2005 8 8.75 7.25
114028 3/16/2005 7 4.75 4
114029 6/17/2005 6.25 4 3.25
114030 12/10/2005 8.25 6.5 8.5
114031 2/27/2005 7.25 3 2.75
114032 8/26/2005 7 7 3.25
114033 3/23/2005 8 7.75 8
114034 10/1/2004 5.75 2.75 1.25
114035 6/21/2005 6.5 6.25 8
114036 11/11/2005 5.25 2.75 2.5
114037 6/1/2005 8 7.5 8
114038 10/4/2005 7.75 5.25 4.5
114039 8/12/2005 5.5 5.5 2.5
114040 11/21/2005 7.5 4.5 5
114041 1/6/2005 V V V
114042 3/8/2005 6.5 3.75 2.25
114043 10/14/2005 6.75 3.75 3.25
114044 5/12/2005 7.5 7.75 6
114045 5/14/2005 6.25 4.25 4
114046 4/5/2005 6 4 2.25
114047 1/8/2005 7.25 5.5 6.75
114048 5/4/2005 6 2.5 1.25
114049 3/27/2005 7.25 8.75 6.25
114050 11/14/2005 6.5 6 7.5
114051 2/21/2005 5 3.25 0.25
114052 1/3/2005 7 7.75 7.25
114053 2/1/2005 4.5 4 4.25
114054 11/7/2005 7 9.25 7.75
114055 7/27/2005 6.75 4.25 3
114056 5/14/2005 7 1.5 5.5
114057 8/22/2005 7 8.25 8
114058 12/16/2005 5.75 4 5.75
114059 1/26/2005 7 5 5
114060 10/3/2005 6.5 6 5.25
114061 3/13/2005 6.75 8 7.5
114062 8/12/2005 8.25 5.5 6.75
114063 8/2/2004 5.5 4.25 5
114064 6/9/2005 7 4.5 8.5
114065 1/8/2005 6.75 8 6.25
114066 5/7/2005 5.5 4.25 5
114067 11/11/2005 6 6.5 3.5
114068 12/21/2005 3.5 3.25 3.25
114069 11/6/2005 6.75 8.5 7.25
114070 12/10/2005 7.25 5 6.25
114071 7/6/2005 7.5 7.75 8
114072 8/3/2005 6 2.5 2
114073 8/4/2005 6.75 8 7.25
114074 10/12/2005 4.5 4 3.75
114075 4/25/2005 6.75 2.5 5.5
114076 9/21/2005 5 3.75 5.75
114077 2/15/2005 5 3.75 2
114078 6/27/2005 5 4.25 3
114079 5/6/2005 5.75 4 3.75
114080 5/15/2005 6.25 2.75 2.5
114081 2/9/2005 3.75 1.75 2.25
114082 10/15/2005 6.75 6.25 4.5
114083 9/5/2005 6.5 9.25 7.75
114084 11/9/2005 6.5 6.5 5.75
114085 9/27/2005 6.5 3.5 5.75
114086 2/4/2005 7.25 5.25 7.75
114087 10/30/2005 4.25 1.75 4.25
114088 10/24/2005 3.5 8 5.75
114089 12/7/2005 4.25 2.75 1.5
114090 8/26/2005 6 7.25 7.5
114091 7/14/2005 5.5 5.25 4.5
114092 3/16/2005 6.5 4.5 6.25
114093 9/19/2005 6 3.75 1.75
114094 6/21/2005 5.75 6.75 5.25
114095 8/16/2005 7.75 6.75 8.5
114096 11/28/2005 5.5 4.75 3.25
114097 1/26/2005 7 3.5 3
114098 3/15/2005 8 9.25 7.75
114099 3/2/2005 6 7.25 6.5
114100 9/4/2005 7.25 8.5 7.25
114101 9/1/2005 7.75 7.75 5.5
114102 9/17/2005 6.75 5.5 4.75
114103 6/26/2005 7.25 8.5 8
114104 3/30/2005 6 5.75 5.5
114105 8/18/2005 7 7.75 4.5
114106 10/1/2005 6 5 2.5
114107 9/5/2005 5.5 5 1.5
114108 5/21/2005 4 7.25 1.75
114109 7/23/2005 7 5.75 2.5
114110 7/10/2005 6.5 3.75 2.5
114111 6/17/2005 7.75 9.75 8.75
114112 3/9/2005 5.75 6.75 7.25
114113 4/10/2005 6.5 6.5 6.75
114114 8/16/2005 7 6.5 6
114115 12/19/2005 6.5 8.75 8
114116 7/19/2005 4.5 2.25 1.5
114117 5/4/2005 6.5 7 7
114118 10/13/2005 6 5 6
114119 1/30/2005 7 3.25 5.75
114120 12/5/2005 5.75 5.25 4
114121 7/12/2005 7.75 6.25 8
114122 5/23/2005 6.75 9 9
114123 1/2/2005 6 5 3
114124 1/19/2005 6.5 8.75 8.25
114125 9/28/2005 6.25 6 1.75
114126 9/26/2005 7.5 7.75 7.5
114127 1/31/2005 7.25 3.75 4.25
114128 8/27/2005 7.5 8.5 9
114129 10/1/2005 6 7.5 3.25
114130 5/7/2005 5 3.5 3
114131 1/6/2005 2.5 7 3.25
114132 8/18/2005 5.5 5.25 5
114133 3/27/2005 6.5 6.25 6.75
114134 9/26/2005 6.5 3 7.25
114135 12/13/2005 7.5 6 6
114136 11/11/2005 7 7.25 6.75
114137 2/19/2005 5.25 8.25 3
114138 8/11/2005 6 6.75 6
114139 4/18/2005 8 6 6.75
114140 9/12/2004 5.5 2 3.25
114141 1/2/2005 7.5 7.25 8.25
114142 8/5/2005 6.5 6.25 3.5
114143 7/27/2005 7.75 7.75 6.5
114144 7/21/2005 7.75 4.5 2.25
114145 11/29/2005 7.5 6.25 8
114146 9/22/2005 8 4 6.75
114147 8/11/2005 7.25 5.25 6
114148 1/10/2005 5 3.5 1.75
114149 6/7/2005 7.25 5.25 4.5
114150 3/16/2005 8 8.5 7
114151 3/8/2005 7.5 5.5 5.5
114152 12/10/2005 6.5 6.75 7.25
114153 12/14/2004 8 9.5 7.5
114154 4/16/2005 6.5 4 3.25
114155 3/7/2005 7 3 4.25
114156 12/11/2005 6.75 8.25 7.25
114157 6/14/2005 7 5 4.5
114158 10/6/2005 7.25 7.25 5.75
114159 1/25/2005 7 4.5 4.75
114160 2/20/2005 5.75 3 1.25
114161 10/19/2005 6.25 7.5 6.75
114162 1/25/2005 V V V
114163 1/21/2005 6.5 3 3.25
114164 12/4/2005 6 6.25 6
114165 12/13/2005 3.5 7.75 3.5
114166 5/5/2005 4.5 7 5.5
114167 5/1/2005 7.75 5.25 5.75
114168 6/17/2005 5.25 7 6.75
114169 4/2/2005 5 3.25 2.25
114170 8/26/2005 5.5 2.5 4.25
114171 9/18/2005 7.25 5.5 7.25
114172 9/23/2005 6 2.5 4.5
114173 8/13/2005 7 3 3.75
114174 2/14/2005 7.25 9.25 6.5
114175 5/13/2005 7.25 7.5 8
114176 3/30/2005 7.5 8.25 6.75
114177 3/30/2005 6.5 3.75 1.75
114178 4/22/2005 6 4.25 3.5
114179 4/28/2005 7.75 8.5 8
114180 8/31/2005 4.5 3.75 0.75
114181 11/26/2005 6.75 3 6
114182 7/19/2004 7.25 7.25 4.75
114183 10/3/2005 7 3 5.75
114184 11/15/2005 5 4.75 3.75
114185 11/9/2005 6.75 2.75 3.75
114186 1/17/2005 7.75 6 8.5
114187 12/7/2005 7.25 5.75 5
114188 3/14/2005 5 3.5 2.75
114189 8/9/2005 5 5 2.75
114190 5/4/2005 6.5 4.25 6.75
114191 12/21/2005 5 4.75 1
114192 5/9/2005 7.25 2.75 2.25
114193 8/5/2005 6.75 4 4.75
114194 11/27/2005 5.5 4.5 7.5
114195 6/29/2005 6 5.5 7
114196 12/22/2005 7 4.5 6.75
114197 2/20/2005 7.75 7 7
114198 9/25/2005 7.5 7.75 6
114199 11/11/2005 5.5 3.5 2
114200 9/28/2005 6 4.75 5.75
114201 9/22/2005 6.75 8 4.25
114202 8/7/2005 6.75 6.75 4.25
114203 4/29/2005 6.5 6.5 6.25
114204 8/7/2004 4 2.5 3.25
114205 1/9/2005 6.75 8.5 7.25
114206 12/23/2005 7.5 5.5 3.75
114207 2/22/2005 8.5 8.75 8
114208 7/3/2005 V V V
114209 9/1/2005 4.75 3.25 2.5
114210 5/3/2005 4.75 4.5 3.5
114211 5/25/2005 5.5 2.5 1
114212 7/2/2005 5.5 8.75 6.5
114213 5/31/2005 6.5 7 5.25
114214 7/7/2005 6.5 3.5 4
114215 11/20/2005 5 5 6.5
114216 9/8/2005 4 2.5 0.25
114217 4/29/2004 5.25 3.75 3.5
114218 1/15/2005 6.75 9.5 8
114219 11/21/2005 7.25 4.5 7.25
114220 10/16/2005 4.5 6.75 5.5
114221 11/12/2005 5.5 3.5 3.75
114222 4/20/2005 6.75 4.25 6.5
114223 9/23/2005 7.25 4 6
114224 4/17/2005 7 3.5 3.75
114225 11/29/2005 7.25 5.75 7.25
114226 6/9/2005 6.75 3 3.75
114227 11/26/2005 8 3.5 6.5
114228 4/10/2005 7.75 7.25 8.75
114229 4/15/2005 6.25 6 6.75
114230 11/26/2005 6.5 2.5 5.25
114231 11/4/2005 6.25 4.25 2.25
114232 9/8/2005 3.75 3.25 3.25
114233 10/23/2005 7.75 6.75 3
114234 3/20/2005 5.5 3.25 2.5
114235 9/17/2005 7 5.5 5
114236 3/29/2005 V V V
114237 2/2/2005 6 2.25 5.75
114238 9/7/2005 5 2 1.75
114239 3/12/2005 7 6.75 4.75
114240 8/9/2005 5 2.25 3
114241 1/12/2005 7 8.25 6
114242 1/21/2005 3.5 4.25 5
114243 7/23/2005 7.5 8.25 8.5
114244 10/27/2005 6.5 6 7
114245 2/14/2005 7 8.75 6.75
114246 1/4/2005 5.75 3.75 1.75
114247 2/2/2005 5 3 2.5
114248 12/13/2005 6.25 2.75 2.75
114249 9/11/2005 6.75 7 7
114250 3/27/2005 6.75 3 4.5
114251 11/10/2005 6 4 5.25
114252 10/4/2005 7 5 5.5
114253 3/27/2005 6 9.75 2.75
114254 6/5/2005 6 1.5 6.75
114255 10/28/2005 8.5 8.5 7.25
114256 7/20/2005 5.25 3.75 1.5
114257 11/21/2005 7.5 7.25 4.5
114258 12/27/2005 5.75 2.25 3
114259 9/16/2005 8 4.5 5.75
114260 3/24/2005 6.25 3.5 3
114261 5/13/2005 4.25 3.75 2.75
114262 6/7/2005 6 2.75 4
114263 3/25/2005 7 6 6.25
114264 6/15/2005 7.5 3 2.25
114265 8/17/2004 7 2 6.25
114266 6/12/2005 6.5 1 4.75
114267 5/30/2005 7.25 9.5 7
114268 8/26/2005 6 3 2.5
114269 11/11/2005 5.25 8 3.25
114270 4/18/2005 6.75 1.75 2.25
114271 10/28/2005 6.5 3 4.25
114272 8/5/2005 3 2.25 4
114273 6/27/2005 7.5 3.25 2.75
114274 1/17/2005 7.75 3.5 6.5
114275 4/23/2005 6.25 3.5 2.75
114276 1/5/2005 7 9.5 8.5
114277 6/1/2005 7.25 7.25 4.5
114278 4/2/2005 6.5 4.25 4.25
114279 9/5/2005 5.25 3.5 4.5
114280 6/8/2005 6 5.75 3
114281 7/1/2005 8.25 7.75 7
114282 7/22/2005 8 7.5 8
114283 7/14/2005 6 4.25 5.75
114284 9/22/2005 7.25 4 3.25
114285 10/12/2005 8.25 6.25 4
114286 11/12/2005 5 5.75 4.75
114287 7/27/2005 7.25 3.5 4
114288 9/6/2005 8 5.5 9
114289 4/25/2005 8 4 3
114290 3/28/2005 7 5.25 5.5
114291 12/20/2005 6 3.25 2.75
114292 3/25/2005 8 8.5 5.75
114293 9/24/2005 V V V
114294 2/8/2005 6.25 2.75 2.5
114295 8/1/2005 8 6 5.75
114296 11/2/2005 7.25 3 5
114297 12/5/2005 5.75 4.25 3
114298 9/6/2005 6.75 2.25 5.5
114299 12/23/2004 3.75 1.75 1.75
114300 9/5/2005 7.5 7.25 6.75
114301 8/17/2005 8.25 6 8
114302 5/5/2005 6.5 2.5 2
114303 11/15/2005 8 8.5 8.25
114304 12/28/2005 7 3.25 2.5
114305 10/18/2005 6.75 2.25 5.25
114306 10/3/2005 7 7.75 7
114307 10/12/2005 7.5 6.25 7.5
114308 5/21/2005 V V V
114309 2/7/2005 7.5 6.25 6.75
114310 8/16/2005 6.25 5.5 7
114311 9/29/2005 5.75 3.25 5
114312 12/24/2004 4.75 3.75 1.5
114313 2/27/2005 7.5 3 4.5
114314 9/23/2005 7.5 5.25 5
114315 4/19/2005 V V V
114316 2/25/2005 8 3.25 5.5
114317 2/13/2005 8 9.25 8.5
114318 6/6/2005 6 3 1.75
114319 12/22/2005 7 3 2.25
114320 7/4/2005 7.5 4.5 4
114321 8/17/2005 7.25 1 4
114322 10/8/2005 7.25 4 8
114323 9/22/2005 V V V
114324 8/3/2005 7.5 4.75 4.75
114325 5/14/2005 7 5.5 4
114326 10/23/2005 7 4.25 3.75
114327 4/3/2005 6.5 3 6.25
114328 8/17/2005 4.75 2.5 2.25
114329 1/22/2005 4 1.5 2
114330 5/23/2005 5.25 8.75 2.25
114331 10/13/2005 6.25 3.5 5
114332 1/3/2005 7.5 7.5 5.25
114333 9/9/2005 6.25 3.25 3.75
114334 1/13/2005 6.5 6.25 6.75
114335 7/3/2005 7.5 5.5 5.5
114336 10/20/2005 6.5 3.25 2.75
114337 9/16/2005 6.25 5.5 7.75
114338 7/31/2005 6.25 2 5
114339 3/18/2005 4.5 2 2.5
114340 3/9/2005 5.75 7.5 4.5
114341 8/24/2005 7 7.25 7.5
114342 1/16/2005 6 6.25 5.5
114343 12/21/2005 7 1.75 7
114344 2/6/2005 8 6.5 8
114345 10/23/2005 4.5 2.75 2.25
114346 8/8/2005 6.5 2.75 3
114347 1/18/2005 7 2 2.75
114348 8/7/2005 6.5 5 8.25
114349 12/6/2005 7.5 3 4
114350 7/2/2005 8 5.75 5
114351 8/10/2005 7.5 8.25 6.75
114352 1/5/2005 8 6 7
114353 9/29/2004 5.25 2 3.25
114354 11/29/2005 8 8.5 7
114355 3/16/2005 5 4.25 3
114356 2/4/2005 V V V
114357 7/10/2005 6.75 3.75 3
114358 4/23/2005 7.25 4 4.25
114359 6/24/2005 5.5 2.25 3.75
114360 11/24/2005 6.25 3.75 5.25
114361 7/7/2005 6.75 2.75 2.25
114362 11/14/2005 8.5 8.75 8
114363 5/11/2005 6 2 2.75
114364 6/27/2005 7.25 7.25 9
114365 4/28/2005 7.5 5.5 8.5
114366 11/9/2005 7 1.75 3.75
114367 7/28/2005 5 2.75 1.5
114368 8/15/2005 6.5 5 7.5
114369 10/29/2005 8.25 8.75 7.75
114370 3/8/2005 5.75 1 1.75
114371 10/1/2005 5 2.75 4
114372 7/6/2005 V V V
114373 4/10/2005 5.75 2.75 2.75
114374 11/12/2005 6.5 2.25 4.25
114375 3/6/2005 8 3.25 6.75
114376 12/3/2005 5.25 3.75 2.75
114377 10/29/2005 5.5 5.5 7.25
114378 1/14/2005 7.5 7 3
114379 6/25/2005 5.5 1.25 2
114380 8/10/2005 8 6.5 7.25
114381 9/22/2005 V V V
114382 4/22/2005 5.5 2.25 1.5
114383 5/18/2005 6.75 6 6.25
114384 10/21/2005 7 3.75 4
114385 2/23/2005 7.75 7.75 6.25
114386 5/30/2005 6.5 4.25 5
114387 12/29/2005 7.25 6.5 4.5
114388 5/29/2005 8.25 7.5 4.5
114389 10/3/2005 7.25 3.75 3.5
114390 11/25/2005 6.25 3.25 3.5
114391 6/18/2005 6.5 2.75 2.75
114392 8/12/2005 6.75 2.75 5.5
114393 12/3/2005 6.75 2.75 7.25
114394 8/24/2005 7.25 8.25 2.75
114395 6/11/2005 6.25 8 8.25
114396 9/23/2005 8.25 9.75 7.75
114397 3/29/2004 7.75 4.5 2.75
114398 11/15/2005 7.5 5.5 6.75
114399 11/21/2005 8 4.5 6.25
114400 6/6/2005 3.75 2 3
114401 10/15/2005 8 4.5 4.75
114402 6/1/2005 8 3 2
114403 1/16/2005 7.75 3.5 3
114404 12/20/2005 5.5 1.75 3.5
114405 12/15/2005 7.25 6 7.75
114406 1/1/2005 6.75 6.75 4.25
114407 1/5/2005 7.5 4.25 3.75
114408 9/5/2005 8 6.5 6.5
114409 11/3/2005 8.5 8.75 8.25
114410 6/25/2005 7.25 7.75 7.75
114411 10/21/2005 V V V
114412 11/20/2005 8 4.25 1.75
114413 7/15/2005 7.5 8.75 7.75
114414 8/24/2005 4.75 3 3
114415 9/23/2005 7 4 3.5
114416 5/3/2005 5.75 3 5
114417 9/22/2005 5.75 3.5 3.5
114418 7/14/2005 6.25 5.75 7.25
114419 4/20/2005 7.5 5.25 3
114420 9/29/2005 7.75 4 4
114421 4/27/2005 6.5 4.25 4.75
114422 5/28/2005 7.25 6.25 6.25
114423 6/28/2005 8 5 4.25
114424 8/16/2005 7.75 5.25 6.25
114425 9/14/2005 6.25 5.75 2.75
114426 8/30/2005 5 2.5 1.5
114427 12/12/2005 5.5 3.25 4.75
114428 10/20/2005 5.5 6.25 4.25
114429 3/22/2005 5.5 2.75 5.25
114430 6/3/2005 V V V
114431 8/28/2005 6.75 6.75 6.25
114432 9/24/2005 6.25 3.5 5
114433 10/22/2005 6.25 3.25 3.75
114434 12/5/2005 7 5.25 6.5
114435 4/3/2005 7.25 8.5 7
114436 5/1/2005 6 3.75 3
114437 10/6/2005 6.75 5.75 3.75
114438 4/5/2005 5.25 3.75 2.5
114439 8/24/2005 4.25 3 3.5
114440 2/21/2005 5 1.75 3.75
114441 6/1/2005 7 6.25 4.25
114442 12/9/2005 V V V
114443 11/7/2005 3 2.5 1
114444 5/26/2005 5.75 3 3.5
114445 2/9/2005 6.5 5 7.25
114446 9/5/2005 7 3.25 8.25
114447 12/19/2005 7 7 9
114448 9/26/2005 6.75 3 2.5
114449 12/25/2005 3 1 1.75
114450 9/15/2005 V V V
114451 8/31/2005 7 5.75 6.25
114452 3/6/2005 6.5 5.75 5
114453 4/7/2005 6.75 7.5 8.5
114454 9/21/2005 6.75 4 4.5
114455 3/16/2005 7.25 6.75 3.75
114456 1/5/2005 V V V
114457 9/19/2005 6.75 2.5 4.25
114458 1/14/2005 7 1 4.75
114459 9/18/2005 5.75 3.5 4
114460 10/6/2005 5.5 3.25 3.75
114461 5/2/2005 6.5 3.25 1.75
114462 9/30/2005 5.5 1.75 3.5
114463 4/28/2005 5.25 3.25 2.5
114464 10/1/2005 6.5 4.75 4
114465 2/22/2005 V V V
114466 9/26/2005 6.75 2.75 2
114467 6/9/2005 V V V
114468 11/14/2005 7.25 8 9.25
114469 2/18/2005 5.75 4 4.25
114470 8/31/2005 7 9 5.75
114471 11/30/2005 5 6.75 2.75
114472 3/21/2005 6 3.5 2.75
114473 4/13/2005 4.25 3 3.75
114474 10/11/2005 6.75 6.5 5.5
114475 2/21/2005 4.5 3.5 1.75
114476 4/1/2005 6.75 5 5.25
114477 5/17/2005 4.75 6 6
114478 3/28/2005 7.5 6.75 8.25
114479 3/16/2005 3.75 3.75 3
114480 4/16/2005 6.5 3.25 4.5
114481 1/25/2005 5.5 4.25 3.5
114482 10/29/2005 4.75 4.25 2.25
114483 11/15/2005 5.5 7.25 4.75
114484 9/20/2005 8.5 5.75 7.5
114485 10/23/2005 2.5 4.5 2.5
114486 8/4/2005 3.75 2.25 1
114487 11/7/2005 3.75 3.75 1
114488 5/20/2005 6.75 7 5.75
114489 8/20/2005 7.75 9.5 8.75
114490 8/27/2004 5.75 6 4.5
114491 11/3/2005 7.25 8.25 8.5
114492 5/26/2005 3.25 3.25 3
114493 3/29/2005 8.75 5.75 7.75
114494 10/2/2005 8 7 5.25
114495 10/14/2005 V V V
114496 4/13/2005 4.75 3.75 1.75
114497 2/14/2005 7.5 7 7
114498 8/18/2005 6 3.5 3.25
114499 4/7/2005 4.5 3.25 2
114500 6/20/2005 7 6 6.5
114501 5/22/2005 8.25 6.75 4.75
114502 2/15/2005 7.75 4.5 3.25
114503 10/11/2005 5.5 3.25 2.75
114504 2/5/2004 3.5 2.5 2.5
114505 3/9/2005 6.75 3.5 2.25
114506 10/3/2005 5.5 2.5 1.5
114507 9/4/2005 3.5 2.5 1.25
114508 10/22/2005 7.25 3.25 2.75
114509 8/15/2005 6.5 6.5 7
114510 7/7/2005 7.5 2.5 5.5
114511 10/22/2005 6.25 3.5 2.25
114512 4/7/2005 6.25 2.75 2
114513 9/27/2005 5.25 4 6.5
114514 8/26/2005 5 3.25 1.75
114515 12/12/2005 7.5 5.25 3
114516 8/25/2005 6 1.5 2.25
114517 12/11/2005 7.25 4.5 6.25
114518 10/14/2005 V V V
114519 3/10/2005 7.75 8.5 5
114520 10/21/2005 6.25 2.5 4.75
114521 3/29/2005 7.5 3.5 4.5
114522 4/18/2005 7.75 7.75 6
114523 9/7/2005 2.5 5.5 1
114524 7/2/2005 5.75 4.25 1.75
114525 10/2/2005 5 4.25 6.5
114526 2/24/2005 6 6.75 4.5
114527 10/11/2005 6 2.5 3.25
114528 10/22/2005 5.5 2.75 4.5
114529 11/23/2005 5.5 2.25 5
114530 1/27/2004 8 7 8.5
114531 10/5/2005 5 4 2.5
114532 9/28/2005 5.75 7 5.75
114533 4/11/2005 8 2.5 3.5
114534 2/11/2005 6.5 3.25 3.25
114535 6/8/2005 7.5 6.75 8
114536 5/18/2005 7.25 2.25 3.5
114537 11/14/2005 4.5 4.25 1.25
114538 4/25/2005 5.5 6.25 5.5
114539 11/24/2005 8.25 3.5 7.5
114540 4/6/2005 7 5.75 4.75
114541 5/3/2005 8 6.5 7.5
114542 9/16/2005 6 4 4
114543 9/17/2005 6 5.5 6.5
114544 7/18/2005 6.5 2.5 2.75
114545 4/2/2004 7 3 2
114546 5/31/2005 6.75 2.75 6.75
114547 5/1/2005 7 5 6.5
114548 8/28/2005 6.5 4.75 3
114549 6/19/2005 6.5 5.25 4.25
114550 1/24/2005 6.5 7.25 8
114551 4/25/2005 5 3.25 4.75
114552 4/6/2005 7.25 4 3.75
114553 7/18/2004 5.25 2.75 3.5
114554 12/16/2005 6.5 5.25 3.5
114555 8/2/2005 6.75 2 2.5
114556 10/28/2005 6.25 5.25 2.75
114557 9/19/2005 5.5 2.5 1.75
114558 9/27/2005 5.5 6.25 5
114559 4/19/2005 4.75 3.5 2
114560 10/28/2005 4 5.25 5.25
114561 5/13/2005 6.25 4.75 7
114562 10/31/2005 6.25 6 6.25
114563 8/19/2005 6 1.25 2.5
114564 3/23/2005 6.5 2.75 2
114565 10/30/2005 5.25 2.75 0.75
114566 11/20/2005 6.5 3.5 4.25
114567 9/9/2005 5 2.5 2.75
114568 9/14/2005 V V V
114569 9/13/2005 5.75 3.25 1.25
114570 3/26/2005 5.25 2.25 4
114571 1/24/2005 5 2 1.5
114572 7/16/2005 6.75 2.25 1.25
114573 2/26/2005 6.75 4.25 2.25
114574 7/7/2005 V V V
114575 3/27/2005 7 3.25 4.75
114576 12/31/2005 7 4 3.5
114577 11/5/2005 8.5 4 2.25
114578 10/13/2005 8.5 4.75 2.5
114579 3/25/2005 6.5 3.75 4.25
114580 6/7/2005 7.25 4.75 4.5
114581 11/12/2005 V V V
114582 10/20/2005 7 6 6.25
114583 11/21/2005 7 2 3.25
114584 2/22/2005 7 7.5 7.25
114585 1/28/2005 6 3 4.75
114586 3/15/2005 6 2.25 4
114587 4/26/2005 7.5 2.5 4.5
114588 12/17/2005 7 1.75 2.25
114589 2/14/2003 7.25 8 6.75
114590 4/8/2005 5 2.25 2.25
114591 6/25/2005 5 3.5 1.75
114592 8/14/2005 7 3 2
114593 10/13/2005 7 2.25 6.5
114594 11/2/2005 5.75 2.75 1.5
114595 10/10/2005 8.5 6.75 7.25
114596 12/29/2005 5.75 6.75 2.5
114597 7/18/2005 5.75 7.5 3.25
114598 2/10/2005 5 6.75 3.5
114599 1/25/2005 6 5.5 2.25
114600 10/12/2005 5 6.75 5.75
114601 5/9/2005 6.25 5.25 3
114602 11/14/2004 5.25 2 2
114603 11/24/2005 6.5 8.25 4.5
114604 5/12/2005 6.75 4.75 7
114605 11/18/2005 5.5 2.5 3.5
114606 1/12/2005 5.75 3.75 4.75
114607 11/8/2005 6.75 8.75 9
114608 4/13/2005 7.5 6.75 6.5
114609 12/22/2005 7.5 7.75 6.75
114610 9/29/2004 6.25 3.5 2.25
114611 1/11/2005 6.25 3.25 4
114612 10/24/2005 V V V
114613 7/10/2005 7 7.5 7.5
114614 3/14/2005 6.25 3.75 3
114615 9/23/2005 6.25 3 5
114616 10/29/2005 6 6.75 6.25
114617 10/6/2005 6.5 4.75 5.75
114618 12/22/2005 5 2.75 2.25
114619 10/24/2005 6 2.5 2.75
114620 9/16/2005 7.25 6 5.75
114621 6/8/2005 8 6.75 4
114622 5/25/2005 7 5 4.75
114623 10/2/2005 7 3.75 6
114624 3/22/2005 6.5 2.25 2
114625 11/9/2004 5.5 2.75 1.5
114626 10/23/2004 8 5 4
114627 2/10/2005 8.5 5.75 6.25
114628 7/5/2005 8.25 8.5 5.5
114629 9/1/2005 7.5 4.75 6
114630 11/1/2005 7 3.25 3
114631 12/5/2005 7 2.75 2
114632 10/16/2005 7.75 7.5 8.5
114633 3/31/2005 7.75 2.75 2.25
114634 6/29/2005 6.25 5.25 4.5
114635 12/25/2005 7.5 3 5.5
114636 5/2/2005 7.25 2.25 2.5
114637 12/13/2005 7 5 3.25
114638 8/7/2005 5.25 2.75 6.25
114639 12/4/2005 7 2.75 6
114640 5/14/2005 7.5 7.25 8
114641 10/26/2005 6.5 3.75 3.25
114642 12/21/2005 V V V
114643 4/1/2005 V V V
114644 2/20/2005 6.5 5.75 7.75
114645 11/6/2005 5.75 5.75 4.75
114646 11/14/2005 5 3.25 2.25
114647 6/1/2005 7.25 3.5 3.5
114648 10/24/2005 6.25 1.5 2.5
114649 6/25/2005 6 1.75 1.25
114650 8/8/2004 5.75 4 3.25
114651 2/6/2005 5.75 4.25 5.25
114652 8/9/2005 6 3.75 5.5
114653 6/30/2005 6.75 7.25 6
114654 6/30/2005 6.5 4 6.25
114655 3/7/2005 4.5 2.5 2.5
114656 9/21/2005 6.75 3 2.25
114657 6/6/2005 8 7.5 7.5
114658 12/20/2005 6.75 5.25 3.25
114659 10/30/2005 6.25 3.75 2.75
114660 6/20/2005 5.75 4.25 6.25
114661 10/20/2005 7 3 4.25
114662 1/18/2005 6.5 5.5 4.75
114663 2/27/2005 7.5 7.5 5.25
114664 2/22/2005 3.75 7 6.5
114665 7/15/2005 5.25 2.5 4.25
114666 6/16/2005 5 3 2.5
114667 10/16/2005 4.5 3 1.75
114668 5/18/2005 5 0.5 6.75
114669 11/26/2005 6.25 3 4
114670 1/5/2005 4 3 2.5
114671 12/7/2005 5.5 3.75 3.5
114672 9/9/2005 7.25 9.25 4.5
114673 3/23/2004 6 3.25 4
114674 3/3/2005 7.5 6.25 6.5
114675 8/16/2005 V V V
114676 5/29/2005 V V V
114677 4/25/2005 7.25 2.25 4.5
114678 1/21/2005 6.25 2.75 1
114679 8/2/2005 7.5 6.25 4
114680 4/7/2005 7.5 2.5 1.25
114681 11/18/2005 7.5 6 6.25
114682 9/26/2005 6 2.75 1
114683 3/11/2005 4.75 3.25 3
114684 6/19/2005 6.75 4.5 1.25
114685 7/24/2005 6.75 3.75 3
114686 2/5/2005 7 2.5 4
114687 6/27/2005 6.5 4.75 3.75
114688 6/6/2005 7.25 2.25 2
114689 7/7/2004 5.25 2.25 1.75
114690 6/10/2005 7.5 4.75 7.5
114691 7/20/2005 6.25 3.25 2.75
114692 4/20/2005 5.75 2.75 0.25
114693 11/19/2005 V V V
114694 2/19/2005 6.75 3.25 6
114695 3/29/2005 6.25 4.5 2.75
114696 7/17/2005 7.75 6 6
114697 4/15/2005 8 4.5 4.75
114698 9/30/2005 7.75 6.25 6
114699 7/27/2005 5.5 4 2
114700 4/19/2005 3.75 4 1.75
114701 11/12/2005 6.75 8.25 3.75
114702 5/10/2005 7 3 4.75
114703 2/21/2005 6.75 5.5 0.5
114704 9/29/2005 7.25 6 6.5
114705 11/18/2005 4 1.75 3
114706 8/11/2005 6.5 3.5 4.25
114707 3/24/2005 6.75 5.75 6.75
114708 5/17/2005 4.5 4 1.5
114709 8/10/2005 5.25 2.25 2.5
114710 5/21/2004 4 2.5 3.5
114711 10/19/2005 7 4 3
114712 10/11/2005 6.5 5.5 6.5
114713 2/11/2005 7 3.25 4.5
114714 1/9/2005 4.5 3 3.25
114715 3/31/2004 7 5.5 6.75
114716 2/17/2005 2.75 3 4
114717 11/8/2004 V V V
114718 8/10/2005 5.75 3.5 1.75
114719 6/16/2005 6.75 2.5 1
114720 9/3/2005 8.5 5.25 5
114721 7/14/2005 7.25 6.75 8.5
114722 8/26/2005 6.75 2.75 3
114723 9/22/2005 6.75 4.75 3.25
114724 4/30/2005 3 2 1.25
114725 9/1/2005 5.75 2.25 1.75
114726 3/12/2005 7 3 2.5
114727 11/30/2005 4 3.75 3.25
114728 9/18/2005 3.25 2 1.25
114729 3/31/2005 3 1 0.5
114730 10/12/2005 7.25 2.25 3.5
114731 10/13/2005 4.75 3.25 3.75
114732 1/2/2005 V V V
114733 3/15/2005 6.5 4 3.25
114734 10/29/2005 7 3.25 3.75
114735 9/26/2005 7.5 2.5 2.5
114736 5/26/2005 8 7.75 7.5
114737 5/3/2005 8.25 8.5 7.75
114738 8/8/2005 6.25 3.25 2.5
114739 10/22/2005 7.5 3 4
114740 6/21/2005 7.5 2 2.25
114741 9/30/2004 7 1.75 3
114742 12/1/2005 6.75 1.25 1.75
114743 9/12/2005 5.75 5.75 5.75
114744 3/18/2004 3.75 1.5 0.5
114745 4/20/2005 5 4 5.75
114746 8/3/2005 6.75 5.75 7.5
114747 6/10/2005 6.75 3.5 2.5
114748 2/21/2005 7 8.5 7.75
114749 11/2/2005 5.75 3.25 2.25
114750 8/19/2005 5.5 6.25 7.75
114751 12/11/2005 6.25 3 2.5
114752 12/18/2005 5.75 3.25 4.25
114753 7/28/2005 6.25 4 3.25
114754 2/8/2005 V V V
114755 1/24/2005 V V V
114756 10/13/2005 7.75 2.75 5
114757 7/12/2005 7 3.25 3.25
114758 10/15/2005 7.5 6.75 6.25
114759 5/11/2005 8 6 5.75
114760 1/5/2005 6.25 2 4
114761 6/23/2005 7 7.75 5.75
114762 6/30/2005 6.5 3 0.5
114763 5/5/2005 V V V
114764 6/5/2005 5.5 4.75 2.25
114765 1/29/2005 4 3.5 1
114766 7/7/2005 5.5 5 6.5
114767 11/4/2005 5 3.25 3.75
114768 5/27/2005 7.25 7 9
114769 11/17/2005 5.75 3.5 3.5
114770 2/2/2005 5.75 3.25 1.5
114771 3/9/2005 6.75 2.25 2.75
114772 5/1/2005 6 1.75 1.75
114773 3/23/2005 7.5 4.25 3.25
114774 11/13/2005 6.25 2.5 1.25
114775 9/21/2005 5.5 3 4.5
114776 11/10/2005 7 4 7.25
114777 5/3/2005 8.75 3.5 4
114778 5/19/2005 8.5 5.5 5.25
114779 9/11/2005 7 8 8
114780 3/2/2005 7 1.75 2.5
114781 4/2/2005 7.25 3.25 6
114782 6/30/2005 5 3 3.75
114783 11/30/2005 5.5 2.75 3.75
114784 9/14/2005 5.5 3 1
114785 5/10/2005 5.5 3 2
114786 1/20/2005 6 3 4
114787 5/10/2005 8 4.5 8.5
114788 10/14/2005 8.25 7 5
114789 12/1/2005 6.25 5.75 2.75
114790 11/8/2005 7.25 3.5 4.5
114791 9/3/2005 7.25 4.25 6.25
114792 8/12/2005 8 4.75 2.75
114793 3/5/2005 6.25 2 2.75
114794 10/9/2005 7 4.5 3.5
114795 4/20/2005 6.5 3 5.5
114796 8/29/2004 4.5 4.25 1.25
114797 8/20/2005 6.5 4.5 3.75
114798 2/24/2005 7 3.75 3.75
114799 6/11/2005 6.5 2.75 4
114800 12/21/2005 5.5 5 2.5
114801 10/18/2004 6.5 2.75 2.5
114802 10/6/2005 7 3.5 6.5
114803 4/11/2005 4.5 2 2.25
114804 10/29/2005 6.75 4.5 7.5
114805 11/7/2005 5.75 9.25 7.25
114806 4/21/2005 6.5 1.25 5
114807 3/25/2005 5.25 3.5 1.75
114808 12/15/2005 6 3.75 2
114809 5/26/2005 7.25 6.75 6.5
114810 7/14/2005 7 7.25 5.25
114811 4/10/2005 4.75 2.5 5.75
114812 10/5/2005 6.75 3 4
114813 3/17/2005 7.5 4.25 7.25
114814 1/22/2005 8 2.25 6.25
114815 3/6/2005 4.5 1.75 3.75
114816 2/10/2005 6.75 5 7
114817 7/28/2005 6.5 6.25 5
114818 9/23/2005 7.5 5 5.5
114819 12/2/2005 5 2.75 2.5
114820 5/22/2005 6 2.25 2.5
114821 7/16/2005 6 4 7.5
114822 10/7/2005 6.25 6.25 7.25
114823 9/14/2005 5.5 5.5 5.25
114824 12/30/2005 5.75 4 6.25
114825 12/4/2005 V V V
114826 1/17/2005 7 2.5 2.5
114827 3/31/2005 6 1.75 2
114828 6/3/2005 7.5 6 8.25
114829 9/12/2005 6 2 0.75
114830 2/24/2005 7 7.75 7.25
114831 7/25/2005 6 2 0.25
114832 5/10/2005 6.75 4.25 5
114833 10/19/2005 4 2 2.5
114834 7/26/2005 6.75 3 5
114835 10/18/2005 6.25 5 6.75
114836 10/20/2005 7.25 1.75 1.75
114837 12/3/2005 7 8.5 10
114838 5/31/2005 6 4.25 4.5
114839 4/5/2005 V V V
114840 9/18/2005 7.75 3 2.5
114841 10/20/2005 7.25 2.75 2
114842 1/12/2005 7.75 2.25 3.5
114843 8/31/2005 6.5 2.5 3.5
114844 1/24/2005 6.75 3 5.75
114845 12/11/2005 8 3.25 4
114846 10/26/2005 6.75 1.75 4.5
114847 9/18/2005 7.75 2.25 3.25
114848 7/24/2005 7.5 3 3.75
114849 3/1/2005 7.25 5.5 5.75
114850 7/8/2005 8.75 7.25 4.75
114851 11/4/2005 7 3 1.25
114852 4/13/2005 7.25 3.5 2.75
114853 3/21/2005 8.75 5.25 2.5
114854 10/29/2005 8 9.25 9.25
114855 1/30/2005 8.75 9.25 8.25
114856 9/28/2005 8.25 5 4.5
114857 11/3/2004 4.25 5.25 4.75
114858 5/11/2005 6.25 2.75 3
114859 5/30/2005 5 1.5 1.25
114860 9/29/2005 5.75 5.75 3
114861 6/2/2005 3.5 1 0.5
114862 1/26/2005 6.5 5.5 4
114863 1/7/2005 6.75 5.5 2.25
114864 7/25/2005 6.5 3.25 1.75
114865 10/31/2005 7 2 1.75
114866 8/22/2005 7.5 7.25 5.75
114867 11/14/2005 7.5 9 8
114868 9/6/2005 7 4.5 3.25
114869 7/12/2005 6.25 6.25 3.5
114870 4/4/2005 8 9.25 8.25
114871 2/10/2005 7.25 7 7.75
114872 11/21/2005 8.5 4 2.5
114873 1/23/2005 7 3.5 4
114874 9/29/2005 7.5 4.5 4.75
114875 11/17/2005 5.75 1.5 1.25
114876 10/14/2005 6.5 5 6.75
114877 7/20/2005 5 2.5 3
114878 4/9/2005 6.75 3.5 4.5
114879 10/9/2005 8 6.75 4
114880 12/16/2005 7 3.5 2.5
114881 7/23/2005 8 7.5 4.75
114882 12/5/2005 4.5 3.25 2.5
114883 1/23/2003 V V V
114884 7/20/2005 7.75 4.25 3.5
114885 12/26/2004 8 4 5.75
114886 5/23/2005 7.5 3.25 5.5
114887 9/26/2005 7.5 6.5 5.25
114888 11/5/2005 6.75 3.5 2.75
114889 12/20/2005 6.5 7 6.25
114890 10/25/2004 6.25 5 2.75
114891 10/9/2005 6.5 2.25 1.5
114892 2/23/2005 5 2.5 4
114893 10/30/2005 8 7.5 8
114894 5/1/2005 7.25 9 5.5
114895 9/25/2005 8 1.75 4.75
114896 2/4/2005 7.5 6.5 7.25
114897 10/14/2005 7.5 4.25 8.75
114898 9/29/2005 7.5 6.25 6.5
114899 11/14/2005 8 5.5 3
114900 9/26/2005 7.75 4 7
114901 3/15/2005 7.25 7.75 7.25
114902 10/15/2005 6.5 4.5 3.25
114903 10/13/2005 5.75 4.25 4.5
114904 1/6/2005 7.75 6.5 6.75
114905 12/16/2005 7 5.75 7.75
114906 7/21/2005 2.75 3 1.5
114907 3/30/2005 7.5 6.25 6.75
114908 1/15/2005 7.75 4 4.25
114909 12/24/2005 7.5 7.75 5.5
114910 4/22/2005 6.75 7.25 3.5
114911 5/29/2005 6.25 4.5 2.25
114912 12/28/2005 5.75 3.75 1.5
114913 1/2/2005 6.25 4.5 2.5
114914 11/21/2005 7.75 3 6.5
114915 12/14/2005 8 6.75 7.75
114916 7/13/2005 6.75 4 5
114917 2/23/2005 7.5 4 2.5
114918 6/21/2005 7.25 3.25 4.75
114919 1/26/2005 8 7.75 7.5
114920 3/5/2005 7 5.25 8.5
114921 12/30/2005 8 7 3
114922 9/4/2005 8.5 8.25 7
114923 11/22/2004 5.5 2.75 4
114924 6/29/2005 8.25 4.75 8.25
114925 12/20/2005 4.25 4.25 4.5
114926 6/29/2005 4 4.75 4
114927 6/23/2005 7.5 6 5.5
114928 10/14/2005 5.5 6.25 4.5
114929 4/28/2005 8.25 9 6.5
114930 7/18/2005 6.25 4.75 3.75
114931 12/16/2005 5.5 3.75 7.25
114932 3/8/2005 6 4 5.25
114933 9/12/2005 8 3.25 6.25
114934 9/20/2005 7.5 5.5 4.25
114935 5/18/2005 7.5 8 7.25
114936 9/8/2005 6.5 7.5 7.75
114937 10/5/2005 7.75 3.75 5.25
114938 6/11/2005 7 3 2.25
114939 4/21/2005 7.5 5.5 4
114940 7/18/2005 7 4.5 2.25
114941 11/13/2005 8.5 3.75 7.25
114942 9/25/2005 7.5 7 7
114943 7/6/2005 8 6.75 4
114944 12/13/2005 7.75 6.75 7.75
114945 11/13/2005 7 2.25 5
114946 4/20/2005 5.25 3 2
114947 4/21/2005 6.5 5.5 2.75
114948 8/21/2005 8 7.5 5
114949 11/9/2005 5.75 5.75 2.75
114950 12/16/2005 7.5 4 4.75
114951 10/13/2005 8 4.25 7.25
114952 9/25/2004 6.5 7 0.75
114953 5/14/2005 7 8 5
114954 11/27/2004 3.5 2 0.5
114955 3/22/2005 7.5 4 3
114956 6/10/2005 7.75 5.5 6.25
114957 8/10/2005 7.25 4.25 4
114958 6/3/2005 8 6.75 6.75
114959 10/27/2005 7 7.25 5.25
114960 9/20/2005 6.25 2.75 2.75
114961 7/19/2005 5.75 6 1.75
114962 5/11/2005 6.25 7.5 5.5
114963 3/27/2004 5.75 5.5 3.25
114964 7/19/2005 6.75 7.25 3
114965 7/7/2005 6.25 6.25 6.25
114966 8/18/2005 6.5 4 3.25
114967 3/21/2005 7 6.25 3.5
114968 3/30/2005 6.75 3 1.75
114969 5/6/2005 8.5 6.25 5.75
114970 5/4/2005 7 4.25 5.25
114971 9/24/2005 6.75 2.75 4.25
114972 12/14/2005 4.75 2.5 1.75
114973 10/12/2005 7.5 3 3.75
114974 4/3/2005 5.5 3.25 6.5
114975 11/28/2005 4.25 2.75 4.75
114976 7/11/2005 6.5 3.25 3
114977 6/12/2005 6.75 4.75 7
114978 1/21/2005 5.25 4.25 6.5
114979 6/20/2005 6.75 2 0.75
114980 1/29/2005 6.75 5.25 3.75
114981 3/23/2005 5.5 4.5 7.25
114982 11/25/2005 6.75 4.75 3.5
114983 11/22/2004 7.5 3.5 2
114984 5/20/2005 6.75 5.25 2.5
114985 8/23/2005 6.5 2.5 2
114986 1/5/2005 5.5 3.75 2.5
114987 10/19/2005 7 6.25 5
114988 10/24/2004 V V V
114989 2/15/2005 7 5.5 7.75
114990 11/4/2005 8 4.75 7
114991 9/26/2005 7.25 5.25 5
114992 6/19/2005 7.25 5.25 4
114993 4/11/2005 7.75 6.75 4
114994 5/24/2005 7.75 2.5 2.75
114995 10/7/2005 7.5 7 8.5
114996 11/12/2005 7.5 7.25 7
114997 2/20/2005 7.5 4.5 7
114998 3/3/2005 8.5 7 7
114999 4/15/2005 8 4.75 7
115000 9/7/2005 8.25 8.5 7.5
115001 7/3/2005 7.5 1.75 6
115002 8/6/2005 8.5 4.5 4.25
115003 7/13/2005 6.5 1.75 2.25
115004 10/28/2005 8 7.75 7.75
115005 10/23/2005 7.5 5 2.25
115006 8/27/2005 7 3.75 2.5
115007 5/4/2005 5 2.75 3
115008 12/20/2005 7.75 7.5 8.75
115009 1/9/2005 7.5 5 5.75
115010 10/27/2005 7 3.75 3.75
115011 6/26/2005 8.25 5.75 7.25
115012 10/27/2005 7.25 7 5.75
115013 10/5/2005 8 7 5.25
115014 10/17/2005 6.75 3 3
115015 1/1/2005 7.75 6.25 8.25
115016 12/13/2005 7.25 3.25 2
115017 11/1/2005 7.25 6.5 3
115018 5/27/2005 7.75 8.25 5.25
115019 1/26/2005 6.25 4.25 2.25
115020 12/14/2005 7.5 7.25 7.75
115021 5/21/2005 5.25 2 2.5
115022 4/17/2005 8 6.75 6
115023 7/16/2005 7.25 4 7
115024 3/23/2005 7.25 3.25 5.75
115025 5/31/2005 7 5.5 5.75
115026 8/30/2005 6.25 4.5 4
115027 4/11/2005 5.75 3 4.25
115028 7/14/2005 5 3.25 2.25
115029 4/9/2005 6.75 4.75 4.75
115030 9/21/2005 7.5 7.25 4.75
115031 11/16/2005 7.5 4.75 6.25
115032 3/11/2005 5 2.5 2.75
115033 8/23/2005 7 5.25 3.5
115034 10/2/2005 6.25 9.25 7.75
115035 4/13/2005 7.5 5.75 8.75
115036 8/7/2005 6.75 3.5 7
115037 7/3/2005 7.75 7.5 7.75
115038 2/1/2005 7 5.75 6.5
115039 10/29/2005 7.25 7.5 5.75
115040 1/29/2005 6.25 4.25 2.25
115041 9/15/2005 6 5 5.75
115042 3/9/2005 5.75 4 2
115043 10/20/2005 6.75 5.75 7.25
115044 8/22/2005 5 2.75 5.5
115045 12/18/2005 5.75 2.75 3
115046 6/16/2005 6.5 5.5 4.25
115047 2/18/2005 6.75 4.5 3.75
115048 4/17/2005 7.5 5 2.75
115049 9/23/2005 7.25 5.25 6
115050 9/18/2005 7 4.5 4
115051 10/17/2005 7 4.25 6
115052 11/30/2005 5.75 3.75 5
115053 10/23/2005 5.25 2 2.5
115054 8/28/2005 6.75 2.75 4.75
115055 2/14/2005 6.75 8.25 3.25
115056 10/22/2005 7.5 9.75 7.25
115057 9/5/2005 7 3.5 5
115058 12/11/2005 7 2.5 1.5
115059 10/6/2005 7.5 7 6.25
115060 3/9/2005 6.5 4 2.25
115061 3/12/2005 8.75 4.75 5
115062 2/4/2005 7.5 4.5 2.75
115063 10/31/2005 6.5 4.75 5.5
115064 3/9/2005 6 4.75 1.75
115065 4/16/2005 7.25 3.75 6.5
115066 4/6/2005 7.75 2.25 4.25
115067 1/22/2005 8.25 6.25 5
115068 12/16/2005 6.25 2.25 2.5
115069 9/14/2005 6.25 3 2.75
115070 4/23/2005 5.75 4.75 3.5
115071 10/24/2005 7.5 7.75 3
115072 3/19/2005 6.25 6.5 6.5
115073 11/7/2005 7.25 2.5 2
115074 1/30/2005 6.75 2.25 3
115075 6/15/2005 7.25 3.75 5.75
115076 10/18/2005 7.5 9 6.25
115077 3/15/2005 6.75 3.75 5.5
115078 8/23/2005 6.5 4.75 5.25
115079 8/27/2005 6 5 6.5
115080 5/18/2005 7.5 5 3.5
115081 12/6/2005 7.75 6.5 3.5
115082 7/19/2005 5.25 1.5 1.5
115083 3/10/2005 7.75 3 7.75
115084 12/5/2005 7.5 7.25 4.5
115085 7/26/2005 7.5 6 4.75
115086 1/25/2005 7 4 6
115087 5/2/2005 6.25 3.5 3.5
115088 8/30/2005 8 3 5.25
115089 10/3/2005 6 3.25 3
115090 6/14/2005 7 3.5 6
115091 9/16/2005 5 4.5 5.75
115092 11/2/2005 6 8.75 5
115093 4/19/2005 7.25 8.75 8
115094 9/1/2005 5.25 4 7.25
115095 6/16/2005 6.5 4.25 4.25
115096 5/20/2005 5.25 4.5 4.25
115097 4/30/2005 6.25 7 3
115098 6/2/2005 7.5 4.75 4
115099 5/24/2005 6.25 3.75 5.75
115100 3/9/2005 7.25 2.25 4
115101 12/19/2005 8 9.5 8.75
115102 4/6/2005 7.5 5.5 4
115103 10/23/2005 7.75 5.5 5.25
115104 8/5/2005 8.5 6.75 6
115105 7/30/2005 7.75 5.25 7.5
115106 8/5/2005 5.75 3.25 3.75
115107 7/5/2005 6.25 4.25 4.25
115108 8/20/2005 8 3 5.5
115109 7/9/2005 6.75 4 3.25
115110 7/27/2005 8.25 4 3
115111 7/27/2005 5.5 2.5 5.75
115112 1/3/2005 7.75 4.5 5.25
115113 7/3/2005 7.5 7.75 5.75
115114 3/15/2005 6.75 5.25 2.5
115115 6/17/2005 6.5 3.25 3
115116 12/9/2005 8 3 6.5
115117 9/21/2005 7.25 5.75 5.5
115118 10/20/2005 6.5 1.75 2.5
115119 7/15/2005 7.25 5 2.25
115120 11/15/2005 8 8.25 7.5
115121 10/25/2005 7 3 3.5
115122 2/8/2005 5.25 2.75 2.25
115123 9/29/2005 7.5 4.5 6
115124 6/7/2005 6.75 2.5 2.5
115125 6/21/2005 6.75 2.25 3.75
115126 9/12/2005 8 2.25 3.25
115127 6/3/2005 7.25 3.25 4.75
115128 11/19/2005 7.5 3 7.25
115129 9/12/2005 5 3.5 2.5
115130 9/13/2005 5.5 3.25 5
115131 7/15/2005 6.5 9 5.25
115132 8/13/2005 7 2 6.25
115133 7/13/2005 2.75 2 1.75
115134 6/2/2005 7.5 6 6.25
115135 2/7/2005 6.75 6.75 4.25
115136 9/13/2005 6 4 3
115137 8/30/2005 7 8.25 5.25
115138 1/6/2005 6.5 4.75 3.75
115139 9/20/2005 7 7 7.75
115140 10/19/2005 7 4.75 5
115141 12/2/2005 7 4 3.75
115142 12/8/2005 6 0.75 1.75
115143 6/20/2005 7.5 3.25 5
115144 9/24/2005 6.75 5.75 6.75
115145 10/29/2005 7.5 5.5 6.75
115146 1/1/2005 7.25 7 5.25
115147 6/24/2005 7.5 7.75 4.25
115148 2/5/2005 7.75 8 6.5
115149 5/5/2005 6 3.25 5.25
115150 10/22/2005 6 3.25 2.25
115151 9/24/2004 5 2.75 2
115152 7/22/2005 8.25 6.25 7
115153 1/13/2005 6 2.75 2.75
115154 12/6/2005 6.75 3 4
115155 1/27/2005 7.25 4.25 5.75
115156 11/12/2005 2 3.25 0.5
115157 9/14/2005 6.25 1.75 1
115158 3/11/2005 7 1.5 4.5
115159 11/7/2005 7.75 5 3.75
115160 12/3/2005 7.25 2.5 2.5
115161 8/27/2005 7.25 6.25 7.25
115162 6/22/2005 6.25 3.25 4
115163 11/15/2005 7.75 6.75 7
115164 10/26/2005 6.75 2.75 2.5
115165 6/19/2005 6.75 4.5 6.25
115166 2/12/2005 V V V
115167 4/26/2005 6 2.25 6.25
115168 4/2/2005 7 5 5.25
115169 10/8/2005 7.25 8.75 6
115170 1/17/2005 7 6 5
115171 5/26/2005 6.75 1.75 4.5
115172 12/16/2005 7 2.25 2.5
115173 5/10/2005 6.75 4.75 3
115174 10/22/2005 7 2.75 3.25
115175 12/18/2005 7.25 7 6.25
115176 4/15/2005 7 4.5 5
115177 11/10/2005 7.5 8.25 7.25
115178 3/18/2005 8 3.5 4
115179 4/26/2005 7.25 3 3.5
115180 12/3/2005 7.5 3.75 5.75
115181 9/16/2005 6.5 6.25 4
115182 1/11/2005 8 6.75 4.25
115183 6/29/2005 8.25 5.75 8.25
115184 10/5/2005 5 2 2.25
115185 12/11/2005 7.75 6.5 7.25
115186 3/17/2005 5 2.25 6.75
115187 12/6/2005 7 5.25 3.75
115188 1/25/2005 7.75 2.5 3.75
115189 5/10/2005 6 2.75 1.75
115190 8/21/2004 6.25 2.75 2
115191 5/5/2005 7.25 2.5 2.25
115192 8/9/2005 7 8.25 7.5
115193 4/6/2004 5.5 2 1.75
115194 1/22/2005 7.25 7 5.75
115195 9/20/2005 6 5 4.25
115196 6/21/2005 5 2.75 2
115197 10/25/2005 7 5 6.25
115198 11/28/2005 7.75 5.75 3.75
115199 1/16/2005 6 2.75 2.75
115200 6/30/2005 8 5.5 6.5
115201 1/18/2005 5.5 3.75 2.5
115202 5/13/2005 6.75 6.5 3
115203 7/8/2005 7.75 8.5 8.5
115204 2/23/2005 7 4.75 4.25
115205 11/10/2005 5.75 3.25 3.75
115206 12/1/2005 6 2.5 2.25
115207 11/28/2005 7.25 5.75 4.25
115208 1/21/2005 7.75 3.75 2.25
115209 10/17/2005 5 2.25 2.5
115210 10/14/2005 6.5 5.75 7
115211 3/9/2005 6.5 6 4.5
115212 8/27/2005 6.25 7.25 7.5
115213 8/7/2005 8 5.75 3.5
115214 11/14/2005 7.5 4.75 3.25
115215 3/30/2005 6.5 2.75 1.75
115216 10/7/2005 6 6.5 6.5
115217 4/10/2005 6 2.25 3.5
115218 9/13/2005 6.5 3 4.75
115219 1/1/2005 6.25 4.25 2.75
115220 2/13/2005 5.75 2.5 2.75
115221 7/7/2005 6.75 5.25 6.5
115222 9/18/2005 7 5 5.75
115223 1/20/2005 3 1 1
115224 10/31/2005 5.5 4.25 2.25
115225 5/14/2005 6.5 2.75 6
115226 11/3/2005 7.25 2.5 3.5
115227 11/7/2004 3.75 2.5 2.5
115228 1/31/2005 4.5 1.75 2.25
115229 5/21/2005 6.5 4.25 5.75
115230 11/19/2005 6.5 4 6
115231 10/24/2005 6.5 2.75 3.5
115232 3/1/2005 6.75 5.25 4.75
115233 7/15/2005 7.25 6.75 8.75
115234 2/12/2005 6.75 4 3.75
115235 4/24/2005 7.5 6.5 5.25
115236 11/14/2005 7.25 7 6.75
115237 6/20/2005 7 4.75 1.5
115238 6/23/2004 5 3.25 3.25
115239 2/23/2005 7.5 4.75 3.75
115240 12/15/2005 4 2.75 1.75
115241 10/30/2005 6 5.5 7.25
115242 3/30/2005 6.5 5.25 4.25
115243 1/24/2005 6.25 6.5 5.5
115244 2/25/2005 7.25 4.75 4.25
115245 11/7/2005 6 4.5 1.75
115246 2/6/2005 5.25 3 2.25
115247 8/19/2005 5 3 2.75
115248 10/19/2005 7 8.75 8
115249 5/9/2005 5 3.5 2
115250 10/1/2005 6.25 5.25 3.75
115251 1/15/2005 6 3.25 3
115252 3/23/2005 7 6 7.5
115253 1/30/2005 6.25 3.5 2.75
115254 6/18/2005 6.75 3.75 3
115255 3/24/2005 6.25 3.5 2.75
115256 5/20/2005 7.5 5 6.25
115257 12/17/2005 7.25 4 4
115258 8/7/2005 3 3.5 4
115259 10/29/2005 6.75 2.5 3.75
115260 4/14/2005 6.5 2.75 5.5
115261 3/18/2005 7.5 4.5 6.25
115262 11/22/2005 6.5 2.5 3
115263 5/1/2005 5.75 2.25 2.5
115264 5/2/2005 7.75 6.5 5.25
115265 9/21/2005 7.5 2.5 2.25
115266 5/19/2005 6 3.25 5
115267 4/29/2005 6.5 5.25 4
115268 6/13/2005 5.5 4.25 2.75
115269 8/29/2005 7 6.5 8
115270 9/16/2005 7.25 4.25 6
115271 2/8/2005 7 4.5 2.5
115272 2/14/2005 7.5 3.75 6.75
115273 10/18/2005 5.5 3 2.5
115274 12/20/2005 8 4 6.5
115275 4/28/2005 4.75 5.25 2.25
115276 2/1/2005 7.25 8.5 6.25
115277 8/30/2005 7.75 5.5 7.5
115278 6/17/2005 7.75 6.25 9.25
115279 7/31/2004 5.5 1 2.25
115280 1/28/2004 5 1.75 2.75
115281 11/3/2005 6.75 2.25 4
115282 9/2/2005 8 6.25 5.5
115283 1/28/2005 6.25 6.5 4
115284 8/27/2005 7 5.5 5.5
115285 8/5/2005 5 3 4.5
115286 11/13/2005 8 5.75 6.75
115287 5/19/2005 7.25 4.75 4.5
115288 10/26/2005 6 3 1.5
115289 10/20/2004 6.25 2.5 5
115290 10/16/2005 6.5 3.25 3.5
115291 11/6/2005 6 2.75 2
115292 3/4/2005 6 2.75 6.5
115293 12/18/2005 5.5 2.25 1.25
115294 10/26/2005 5.25 7.5 6.5
115295 8/11/2005 4.75 3 1.5
115296 9/19/2005 8 6 5.5
115297 12/31/2005 7 8 8.25
115298 9/18/2005 4 1.75 3
115299 6/28/2005 5.75 3 4.75
115300 7/6/2005 6 3 2
115301 3/19/2005 7 3.75 3.75
115302 1/10/2005 7.25 6.25 4
115303 11/28/2005 7.25 3.25 3
115304 10/28/2005 5 2 3.5
115305 1/6/2005 7.5 6.25 3.75
115306 4/30/2005 7 9 2.75
115307 12/17/2005 2.5 2.75 0.5
115308 4/23/2005 7.5 3.5 3
115309 10/27/2005 6 6 2.5
115310 10/6/2005 6.25 3 2.75
115311 11/20/2005 7.5 6.25 5.75
115312 11/26/2005 8.25 6.5 7
115313 6/13/2005 5.25 4.75 4
115314 4/24/2005 8.25 8.25 6.5
115315 9/24/2005 6.75 5.75 1.25
115316 11/7/2005 8.25 7 7
115317 9/20/2005 4.25 4.5 2.5
115318 4/29/2005 4 4 1
115319 2/28/2005 8.25 7.5 7.25
115320 3/15/2005 7.75 7.75 7
115321 9/9/2005 7.5 7.5 2.75
115322 7/12/2005 7.75 2.5 3.25
115323 10/11/2005 5 3.5 5.5
115324 11/27/2005 6 2 2.25
115325 1/29/2005 6.25 4.25 2.5
115326 8/24/2005 7 2 2
115327 10/28/2005 8 3.5 4.25
115328 5/30/2005 8.75 5.5 2
115329 10/24/2005 8 3.75 2.5
115330 10/24/2005 7.25 2.5 2.5
115331 7/11/2005 7.75 4.25 2
115332 5/17/2005 7.75 4 7.25
115333 9/5/2005 6 3 3.75
115334 8/16/2005 7.5 2.75 3.25
115335 12/26/2005 7 2.25 3.25
115336 11/26/2005 6.25 4 5.25
115337 12/14/2005 5.5 4 4.75
115338 3/4/2005 7 8 7.25
115339 3/25/2005 7.25 4.75 4.5
115340 2/21/2005 8.5 7 6
115341 11/6/2005 6.5 3 3.5
115342 10/16/2005 3.5 2 4.5
115343 5/3/2005 5.25 2.75 1.5
115344 1/27/2005 6.75 5.5 5.75
115345 5/24/2005 7.5 5.5 5
115346 10/25/2005 5.5 3.75 3.25
115347 3/19/2005 7.25 2.25 3
115348 3/21/2005 8 5.5 7.25
115349 2/10/2005 6.75 1.75 3.75
115350 3/12/2005 7 2.75 1.75
115351 1/4/2005 3.75 2 3
115352 7/26/2005 6 4.5 2.75
115353 9/6/2005 7.75 6 7.5
115354 8/5/2005 6.5 3 1.75
115355 5/8/2005 8.25 3.75 5.25
115356 8/7/2005 7.75 7.75 6.25
115357 6/5/2005 6.75 2.75 5
115358 5/24/2005 7.25 3 3.5
115359 10/30/2005 8.5 6.25 4.5
115360 5/14/2005 5.5 5.5 5.75
115361 10/4/2005 8 4.75 3.75
115362 3/12/2005 8 5.5 6.5
115363 10/16/2004 6.25 2.75 4.5
115364 1/14/2005 7 3.5 4.5
115365 2/5/2005 8.5 6.75 5
115366 1/17/2005 7.25 6.5 3.75
115367 2/26/2005 7.25 4.25 3.5
115368 12/24/2005 7.25 3.5 3.5
115369 4/16/2005 6 5.25 2.75
115370 4/21/2005 7.75 5.25 9.5
115371 7/18/2005 7 8.25 6
115372 12/3/2004 8.25 3.25 4
115373 9/6/2005 6.75 4 6.25
115374 9/23/2005 7.25 3 4.5
115375 10/27/2005 6.5 2.75 2.5
115376 9/7/2005 5.25 4.25 2.5
115377 11/28/2005 6.25 1.75 4.5
115378 12/25/2005 7.25 8.25 8.5
115379 11/24/2005 5.75 3.25 3
115380 7/16/2005 6.25 5.5 4.75
115381 10/10/2005 8 5 3
115382 11/8/2005 6.5 4.75 5.25
115383 11/27/2005 8 3 4
115384 1/3/2005 4 3 3
115385 12/12/2005 8 5.5 3
115386 8/25/2005 8 7.5 5.25
115387 3/14/2005 7 2.25 3.75
115388 10/12/2005 7 5.5 6.25
115389 1/29/2005 V V V
115390 8/12/2005 7.75 4.5 4.5
115391 11/5/2005 8 9 6.75
115392 5/22/2005 7.5 1.75 2
115393 9/23/2005 7.25 2.75 2.75
115394 10/24/2005 7.5 6 4
115395 8/19/2005 8 8.75 4.75
115396 6/17/2005 4 3.75 2.75
115397 12/5/2005 3.5 4.75 4.25
115398 10/14/2005 8 8.75 8.25
115399 8/13/2005 8 4.25 6.5
115400 11/1/2005 7 5.75 5.25
115401 12/11/2005 6.75 2.75 4.5
115402 12/29/2005 7 2.75 5
115403 3/11/2005 7 2.75 1.5
115404 10/8/2005 6 3 3.25
115405 11/25/2005 8.25 7 8.25
115406 11/1/2005 8.25 6.5 7
115407 2/18/2005 7.5 6 7.5
115408 12/9/2005 7.75 4.75 5.75
115409 11/6/2005 5.5 5 3.75
115410 9/12/2005 6 5 5.25
115411 6/5/2005 6.75 6 6
115412 4/25/2005 7.25 4.75 6.25
115413 7/25/2005 5.75 3.25 2.75
115414 7/29/2005 7.25 3.25 5.75
115415 8/13/2005 7.75 9 8.75
115416 9/3/2005 8.5 6.5 5.75
115417 5/24/2005 7.25 5 8.5
115418 10/14/2005 7.25 4.5 6.25
115419 6/25/2005 5.75 3.75 4.5
115420 1/1/2005 6 7.75 4.25
115421 12/11/2005 4.25 2.75 1.75
115422 4/3/2005 5.25 3.75 2.5
115423 2/9/2005 7.5 6.75 7.25
115424 4/20/2005 4 4.5 0.75
115425 10/31/2005 7 8.75 9.25
115426 12/29/2005 8.5 3.25 4.75
115427 9/26/2005 5.25 3 0.5
115428 2/24/2005 6.75 3.75 5.25
115429 9/24/2005 8 5.5 6.25
115430 6/18/2005 6 3.5 3.5
115431 5/1/2005 7.25 2.75 2.75
115432 4/3/2005 7.75 3.5 6.75
115433 8/29/2005 8.25 4.75 3
115434 1/25/2005 8 3.25 3.25
115435 9/11/2004 7.25 4.25 1.75
115436 3/28/2005 7.75 3 2.25
115437 4/26/2005 7.75 9.25 7.75
115438 11/25/2005 6.75 4.75 6.75
115439 10/28/2005 6.5 2.25 1.75
115440 10/26/2005 8.25 6.25 5
115441 10/2/2005 6.75 3.5 5.75
115442 6/3/2005 7.75 5.75 2.25
115443 5/7/2005 8.25 8 7.75
115444 5/10/2005 5.5 3.5 3.25
115445 1/28/2005 8 4 6.25
115446 11/10/2005 7.25 5 6.25
115447 9/9/2005 6.75 2.25 2.75
115448 12/23/2005 7.5 2.5 1.75
115449 8/5/2005 7.75 2.5 2.75
115450 10/7/2005 8.25 5.75 8.75
115451 12/16/2005 8.75 9 6.5
115452 10/5/2005 7.5 4.75 4
115453 10/15/2005 8 8.75 7.5
115454 6/26/2005 7.5 2.75 3.5
115455 8/25/2005 7 4.75 4.75
115456 9/26/2005 7.75 2.75 3.75
115457 8/7/2005 5.5 2 2.5
115458 11/22/2005 6 1.5 2.25
115459 7/26/2005 7 4 3.25
115460 10/3/2005 7.75 4.75 7
115461 5/10/2005 8 6 8.5
115462 1/5/2005 7.25 3 3.5
115463 10/4/2005 8 4.5 7.25
115464 1/2/2005 7.5 2.25 4.25
115465 5/14/2005 6.5 3.75 2
115466 4/23/2005 7 5.25 1.75
115467 11/2/2005 6 6 2.25
115468 8/26/2005 8 6.75 6.5
115469 7/19/2005 6.75 3.75 2.5
115470 1/30/2005 7.25 2.25 3.5
115471 10/20/2005 6 2.75 3.75
115472 3/10/2005 7 7 5.5
115473 10/8/2005 5.75 3 2.75
115474 7/3/2005 6 3 2.25
115475 9/4/2005 7.25 6.5 8
115476 7/5/2005 5 2.5 4.5
115477 10/11/2005 7.75 3 4.5
115478 8/18/2005 7.5 7.75 4.75
115479 12/10/2005 8.5 3 1.75
115480 5/6/2005 6 2.25 2
115481 1/5/2005 5 2.5 3.25
115482 9/15/2004 8.25 3.5 2.75
115483 9/10/2005 9 3 7
115484 3/4/2005 6.75 5.5 4
115485 1/3/2005 8 2.5 6.25
115486 12/13/2005 6.5 1.75 3.75
115487 10/10/2005 8 5 4.5
115488 11/26/2005 8.5 3.25 5.75
115489 8/3/2005 8 3.25 3.25
115490 5/13/2005 7.75 2.75 3
115491 8/26/2005 4.5 2.75 0
115492 12/31/2004 5.75 2.75 1.75
115493 12/10/2005 6.25 1.5 4.25
115494 8/5/2005 5.75 2.75 3.25
115495 8/15/2005 6.75 2.75 0.5
115496 11/22/2005 6.5 3.75 4
115497 8/11/2005 5 3 1.75
115498 7/23/2005 6 2.25 2.75
115499 6/21/2005 7.75 3.25 3.25
115500 6/6/2005 5.75 3.25 2.5
115501 2/13/2005 7 3.5 3.75
115502 10/29/2005 7.25 3.25 3.5
115503 10/17/2005 6.25 2.25 3.25
115504 4/20/2005 5.75 3.75 3.5
115505 3/7/2005 4.5 3 1.75
115506 12/19/2005 8 4.25 3.5
115507 7/2/2005 7 1.75 1
115508 9/6/2005 7.5 3.25 4.75
115509 3/1/2005 6 4 2.75
115510 6/6/2005 6 3.5 4.5
115511 2/21/2005 7 4 5
115512 2/25/2005 6.5 6 5.25
115513 5/5/2005 4 2 5.75
115514 10/6/2005 6.5 2.75 2.75
115515 1/5/2005 8 8.5 7.5
115516 8/21/2005 7.5 7.5 3.25
115517 3/4/2004 7.5 4 5.5
115518 12/20/2005 6 4.25 2.5
115519 8/6/2005 8 8.25 5.5
115520 7/18/2005 5 3.75 4.5
115521 8/6/2005 6 2.25 5.5
115522 5/4/2005 6.25 5.5 4.25
115523 11/19/2005 6.5 2.25 3.25
115524 8/2/2005 7.5 3.5 5
115525 3/31/2005 7.75 4.75 5
115526 12/11/2005 5 3 4.5
115527 8/17/2005 8.25 5.25 5
115528 8/30/2005 8.75 5 2.75
115529 10/5/2005 7.75 3.5 2.5
115530 5/31/2005 6 1.75 2.25
115531 3/28/2005 7.25 4 5.25
115532 4/2/2005 8.25 9 3.75
115533 6/15/2005 7.75 2 5.75
115534 12/5/2005 6.75 4.75 4
115535 10/23/2005 6.5 5.5 1.75
115536 6/11/2005 7.25 3.25 3.5
115537 9/11/2005 8.25 6.5 4.25
115538 2/16/2005 7.5 4.25 3.75
115539 7/30/2005 6.5 4.25 3
115540 2/28/2005 6.5 3.5 4.5
115541 6/15/2005 3.5 4 1.5
115542 12/19/2005 5.25 5.75 2.5
115543 7/5/2005 8.25 5.25 6.25
115544 8/29/2005 7.5 3 5.5
115545 9/9/2005 6.25 3.75 3.25
115546 11/10/2005 8 5.75 6.5
115547 9/6/2004 8.5 5 5
115548 5/28/2005 7 3.25 1.75
115549 8/30/2005 6.25 3.5 2.75
115550 9/19/2005 7 3.5 6.5
115551 9/12/2005 5 5 2.75
115552 2/19/2005 6.75 6.25 3.25
115553 1/19/2005 7.75 2.5 2.75
115554 2/10/2005 6.25 4 3
115555 10/31/2005 4.25 4 2
115556 3/4/2005 8.75 7 7.75
115557 7/16/2005 6 4 4
115558 9/25/2005 7 3.75 6.5
115559 6/8/2005 4.75 3 4.75
115560 7/24/2005 5 2.25 3.75
115561 4/28/2005 4 4.5 2.75
115562 10/29/2005 7.25 2.5 5.75
115563 4/1/2005 7.5 7 5.5
115564 3/7/2005 7 6 5.25
115565 9/21/2004 7.25 2.5 3.5
115566 5/17/2005 6.5 5.75 8.75
115567 6/12/2005 6.75 4.25 3.75
115568 10/1/2005 6.5 2 4.75
115569 11/16/2005 5.5 2.25 3.25
115570 3/31/2005 7 4.5 4
115571 11/5/2005 4.5 1.5 1.25
115572 11/19/2005 6.75 3 5.75
115573 10/28/2005 6.25 2.25 5.75
115574 9/21/2005 5.5 2.5 6.5
115575 7/2/2005 6.5 2 5.5
115576 10/3/2005 8 4.75 7
115577 6/20/2005 7.25 1.5 3.75
115578 9/3/2005 7 6.5 3
115579 9/15/2005 5.5 4.75 3.5
115580 1/20/2004 6.25 4.75 2.25
115581 2/21/2005 7 5.5 5.25
115582 9/27/2005 5.75 2.25 6.25
115583 1/25/2005 6.5 3.25 6.25
115584 6/26/2005 5.5 2.5 1.75
115585 12/30/2005 7.25 5 6.5
115586 9/5/2005 4.5 3.5 3.75
115587 5/10/2005 8.5 5.75 8.75
115588 5/5/2005 5.25 3.75 5.5
115589 2/29/2004 5.75 4.5 3
115590 10/13/2005 8.25 4.25 4.25
115591 8/19/2005 8.5 2.75 3.25
115592 4/29/2005 7.25 4.5 3
115593 6/25/2005 6.75 3 7.5
115594 6/22/2005 5.75 3.5 5.5
115595 9/27/2005 9 3.5 7.5
115596 5/5/2005 7 2.5 4
115597 10/11/2004 6.75 2 1.75
115598 9/18/2005 7.25 9 8
115599 7/1/2005 8 3 3.5
115600 9/16/2005 4.25 3.25 4.75
115601 8/26/2005 5.75 2 4.25
115602 9/8/2005 5 2 2.25
115603 6/20/2005 5 2.75 1.75
115604 12/8/2005 5 1.75 2.5
115605 8/1/2005 7.25 3.5 4.75
115606 8/18/2005 5.25 2.5 5.25
115607 10/16/2005 6 2.5 2.5
115608 9/26/2005 8 3 3
115609 1/4/2005 6.75 3.5 4.75
115610 7/28/2005 8 3.75 4
115611 11/17/2005 7.25 2.5 3.5
115612 6/15/2005 8.75 6.25 7.25
115613 8/22/2005 7.5 4.5 3.5
115614 4/3/2005 9 6.75 4.5
115615 10/11/2005 8.5 5.75 7.5
115616 5/22/2005 7.5 7.25 6.75
115617 10/12/2005 7 3.75 5.25
115618 10/8/2005 8.25 3.75 6.5
115619 8/21/2005 6.5 3.25 3.75
115620 10/28/2005 5 2 1.5
115621 2/26/2005 7.5 3.75 6.25
115622 4/21/2005 5.5 2.25 0.75
115623 2/9/2005 8.5 6.75 6.5
115624 11/12/2005 5 2 0.5
115625 7/27/2005 8 3 3
115626 11/13/2005 7.75 5.5 7
115627 9/29/2005 7.5 5 6.25
115628 4/3/2005 6.5 2.5 4
115629 4/1/2005 6 2 3
115630 9/29/2005 7.75 4.25 5
115631 8/8/2004 5.5 3.5 3
115632 11/11/2005 7.25 2.5 7.5
115633 11/7/2005 5.5 3.5 0.75
115634 12/21/2004 7 5.75 4.25
115635 9/15/2005 4.75 2.25 2.75
115636 9/8/2005 6 5.25 4
115637 7/28/2005 7.25 4.5 6.25
115638 10/13/2005 6.75 4.25 6
115639 10/25/2005 5.75 5.25 2.25
115640 10/27/2005 8 5.75 6
115641 1/13/2005 8.5 7.5 7.5
115642 6/20/2005 6.75 3.25 5.25
115643 1/11/2005 5.75 2.25 2.25
115644 1/4/2005 5 2.5 2.5
115645 2/5/2004 7 4 6
115646 9/6/2005 6 3.25 3.25
115647 9/24/2005 5.25 2.5 5.5
115648 6/9/2005 5 2 0.25
115649 9/16/2005 7.75 5 6
115650 10/11/2005 4 V V
115651 3/29/2005 6.75 1.75 1.75
115652 12/5/2005 5.25 1.75 2.25
115653 10/2/2004 7 3.5 2.75
115654 9/7/2005 7 3 2.25
115655 9/23/2005 7 3.5 5.5
115656 9/8/2005 8.25 6.25 6.75
115657 1/29/2005 6.75 3.5 6
115658 3/24/2005 4.5 2.75 3.25
115659 12/30/2005 5.5 3.75 4.75
115660 3/4/2005 7.75 5 6
115661 7/27/2005 7.5 4.5 5.75
115662 8/18/2005 8.25 6.5 4.75
115663 4/8/2005 5.5 4.25 2.75
115664 4/13/2005 7 4.25 3
115665 5/21/2005 5.75 2.5 1.75
115666 11/24/2005 6.75 8.5 5.25
115667 10/26/2005 6 4.25 2.5
115668 6/9/2005 4.5 2.75 3.5
115669 10/2/2005 6.75 3.25 5
115670 11/11/2005 7.25 2.5 3.25
115671 12/8/2005 8.25 7.5 5.5
115672 12/14/2005 8 3.75 2.5
115673 7/28/2005 6.75 4.25 6
115674 1/6/2005 7.75 7.5 3.75
115675 7/10/2005 7 3.5 2
115676 8/28/2005 4.75 2.25 0.25
115677 1/8/2005 8.25 4.75 4.75
115678 1/31/2005 8.5 2.75 3
115679 3/8/2005 7.5 2.75 3.25
115680 1/16/2005 5.25 2.75 0.75
115681 8/27/2005 6.25 2 1.25
115682 10/15/2005 4.5 1.75 1.75
115683 1/30/2005 6.75 6.75 3
115684 1/11/2005 5.75 5 2.5
115685 10/5/2005 7 3.25 4.75
115686 12/10/2005 5.75 2.5 4
115687 4/5/2005 6.75 3 5.5
115688 12/16/2005 7.25 3 2.25
115689 10/21/2005 7.5 2.5 2.25
115690 3/23/2005 7.5 3.25 5.5
115691 3/3/2005 4.25 3 1.75
115692 11/19/2005 8.25 2.5 5.5
115693 12/16/2005 5.25 2.25 3.25
115694 8/24/2005 6 2.25 4.5
115695 2/5/2003 7.25 3.5 3.5
115696 3/19/2005 6.75 4.5 3
115697 1/15/2005 6.25 2.25 2
115698 2/21/2005 8.25 2.25 3
115699 3/21/2005 8.5 2.75 6.75
115700 12/23/2005 7.5 5.75 6
115701 8/29/2005 6.75 3.75 5
115702 7/9/2004 5.5 3 3.25
115703 11/19/2005 5 2.5 2
115704 5/13/2005 7.5 3 2.5
115705 3/28/2005 7.75 3.5 2.25
115706 2/23/2005 8.25 6 6.25
115707 3/30/2005 6.5 2.25 5.25
115708 4/13/2005 7 5.5 7
115709 5/14/2005 8 5.5 7.5
115710 2/12/2005 6.5 3.75 2.5
115711 9/12/2005 7.75 2.5 5
115712 9/17/2005 7 3 3.5
115713 4/25/2005 6.25 2.75 2
115714 5/13/2005 7.25 7.5 7.5
115715 3/15/2005 5.5 2.75 1.5
115716 4/5/2005 7.5 3.25 6.25
115717 4/12/2005 6 3.5 3.25
115718 8/12/2005 7.5 4.75 3.5
115719 5/6/2005 6.5 3.25 7
115720 7/23/2005 8.75 6.5 5.5
115721 1/19/2005 V V V
115722 2/28/2005 8.5 4.75 6.75
115723 1/31/2005 8 2.75 2.5
115724 8/6/2005 8 3.25 7.75
115725 8/12/2005 8 9.75 7.5
115726 7/21/2005 6 5 2
115727 11/4/2005 7 2.75 1
115728 7/13/2005 7 3.75 4.25
115729 9/16/2005 6.75 3.5 5.25
115730 8/18/2005 5.5 5.25 2.75
115731 11/29/2005 8 2 2.5
115732 11/14/2005 7 4.5 7.25
115733 10/9/2005 6.5 4.5 7
115734 1/1/2005 4.5 3 0.5
115735 5/20/2005 7.5 4.25 2.75
115736 12/1/2005 7 4.5 5.25
115737 5/10/2005 4.75 5.5 4.75
115738 11/2/2005 7.5 7.5 3.5
115739 5/23/2005 7.5 3 6.5
115740 1/10/2005 5.75 2 2.5
115741 4/26/2005 5 5.75 3
115742 10/6/2005 6.5 5 4.25
115743 5/26/2005 5.75 2.5 2.25
115744 5/5/2005 4.75 1.25 1.75
115745 7/10/2005 3.5 6 2.5
115746 3/18/2005 5.75 3.25 3.75
115747 5/11/2005 7 4.25 7
115748 2/10/2005 8.5 6.5 4.5
115749 3/15/2005 6.75 4.75 2.25
115750 10/19/2005 7 3.75 4.25
115751 7/31/2005 7 3.75 3
115752 10/29/2005 5.75 2.25 3.75
115753 8/14/2005 7.5 6.5 2
115754 4/23/2005 4.25 2.75 2.25
115755 2/13/2005 7 2.75 2.25
115756 4/4/2005 5.25 4.75 3
115757 9/28/2005 8 4.75 3
115758 11/4/2005 7 4.5 6
115759 5/18/2005 8 6.5 4
115760 1/31/2005 6 1.5 3
115761 12/30/2005 6.25 4.25 4.75
115762 12/22/2005 6.5 3.5 2
115763 5/15/2005 8 7.25 3.25
115764 7/6/2005 8.25 7 4
115765 9/18/2005 7.25 8.75 4.5
115766 7/14/2005 8 3.5 3.5
115767 12/30/2005 6.75 3 2.75
115768 8/24/2005 6 2.75 3.5
115769 1/29/2005 6.5 2.25 2.75
115770 10/21/2005 8.25 8.75 8.25
115771 7/29/2005 7.5 2.5 2.5
115772 10/7/2005 5.25 2 2.25
115773 5/3/2005 5 4.5 3.25
115774 8/15/2005 7 2.5 4.5
115775 7/19/2005 8.75 4.25 3.75
115776 2/21/2005 7 3.5 4
115777 2/22/2005 6.25 2.75 2.5
115778 4/30/2005 8 3 3.5
115779 11/8/2005 6.25 3.25 3.75
115780 8/9/2005 7.25 5 3.25
115781 4/4/2005 7.25 3.25 3.25
115782 7/23/2005 7.25 3.25 6.5
115783 2/20/2005 6.5 4.5 4
115784 5/15/2005 6.25 2 3.5
115785 9/7/2005 5.25 3.5 0.25
115786 1/25/2005 6.5 3.25 1.5
115787 9/22/2005 7.25 6.75 6.25
115788 1/2/2005 7.5 5.25 2.5
115789 9/18/2005 7.5 5.75 4.25
115790 7/30/2005 6.75 7.5 3
115791 9/24/2005 5.5 2.75 3
115792 3/28/2005 8.25 1.75 3
115793 12/22/2005 9 8.25 8.25
115794 12/23/2005 5.75 2.25 3.5
115795 10/27/2005 6 1.5 4
115796 12/16/2005 8.25 6.5 2.5
115797 1/5/2005 8 2.75 4.25
115798 10/23/2005 8.25 7.25 7.25
115799 10/4/2005 7.25 2.5 4.75
115800 7/31/2005 6.5 2.5 3
115801 2/18/2005 8.25 3.5 4.75
115802 4/18/2005 7.5 2.25 1.75
115803 12/14/2005 5 2.25 3
115804 7/20/2005 5.5 2 2
115805 2/4/2005 7.25 3 4.25
115806 7/7/2005 7 2.5 3.75
115807 8/5/2005 5 2.5 5.25
115808 9/14/2005 7.25 2 5
115809 12/2/2005 8 3.5 5.75
115810 9/29/2005 5 3.5 2.5
115811 10/21/2005 7.5 2.5 3
115812 10/13/2005 4.75 3 3
115813 12/28/2004 8 3.75 2.25
115814 11/7/2005 5.75 3.25 3.25
115815 4/6/2005 8 8.25 7.5
115816 5/7/2005 7.5 4.5 2
115817 4/16/2005 6.5 2.75 3.75
115818 2/21/2005 7 3.25 4.75
115819 12/20/2005 4.75 2.5 2.5
115820 4/21/2004 7 6 4
115821 2/15/2005 5.25 2 1.5
115822 11/23/2005 4.5 2.75 6.5
115823 5/26/2005 6.5 4 2.75
115824 9/6/2005 8.25 7.25 7
115825 3/7/2005 9 5.5 6.5
115826 4/23/2005 4.25 2.5 3
115827 6/24/2005 6.25 1.75 6.75
115828 5/11/2005 8 6.25 6.75
115829 7/28/2005 6.5 3 2.5
115830 11/30/2005 6.5 4.25 2
115831 10/9/2005 5.5 2.25 1.5
115832 11/3/2005 8 5.25 4.5
115833 11/5/2005 5.75 3.75 2
115834 3/24/2005 8.5 6 4.5
115835 6/8/2005 8.25 4.25 3
115836 2/19/2005 6.25 4.25 1.5
115837 7/4/2005 7.5 2.75 2.25
115838 6/26/2005 8.25 7 7
115839 1/4/2005 8.25 7.75 7.25
115840 7/24/2005 7.75 2.75 5.5
115841 6/10/2005 6.75 2.25 4.25
115842 11/30/2005 5.5 4.25 5.5
115843 1/5/2005 6.75 3.5 2.75
115844 11/28/2005 6.5 3.75 4.5
115845 10/27/2005 7.75 3 5.25
115846 6/6/2005 5.75 5.5 2.25
115847 5/26/2005 6.25 2.25 5.75
115848 5/28/2005 5.5 6.5 6.25
115849 6/28/2004 6 3.75 2.25
115850 4/14/2005 6.75 3.25 2.75
115851 2/27/2005 6.75 3.5 3
115852 2/10/2005 4.75 2.25 2
115853 10/8/2005 6.25 5.5 4
115854 4/19/2005 7 2.25 5.25
115855 8/16/2005 7.5 2.5 3.25
115856 7/29/2005 7.75 3 4.25
115857 1/11/2005 7.5 3.25 3.5
115858 1/2/2005 6.5 2.75 3.5
115859 8/3/2005 8 3.5 3.5
115860 6/28/2005 7 3.25 4
115861 9/22/2005 8.25 8.75 6.75
115862 5/1/2005 6.75 7 6.25
115863 8/14/2005 8.5 4 5.75
115864 7/23/2005 5.75 3.25 3.5
115865 12/20/2005 7 4.5 2.5
115866 9/7/2005 6.25 6 4.5
115867 8/29/2005 6.5 1.5 2.25
115868 6/29/2005 7.5 4.25 4.5
115869 2/21/2005 8 3.25 6.75
115870 10/18/2005 8 3.75 3.75
115871 4/9/2005 5.25 3 0.5
115872 5/23/2005 7.25 7.5 8.5
115873 12/3/2005 7.5 4.5 3.75
115874 2/3/2005 7.25 3.75 2.5
115875 10/30/2005 7.5 3 4.25
115876 8/21/2005 7.75 7.25 5.5
115877 2/26/2005 6.5 4 5
115878 3/24/2005 3.75 2.5 3.5
115879 8/10/2005 7.75 7.75 7
115880 8/13/2005 4.5 2.25 4
115881 7/26/2005 9 4.25 7.5
115882 3/2/2005 9.25 6.75 5.5
115883 5/15/2005 8 6 5.5
115884 3/11/2005 8.5 7.25 8.25
115885 12/9/2005 7.5 3.5 5.5
115886 1/1/2005 8.5 7.25 8.25
115887 9/3/2005 7.25 3.75 6.5
115888 12/1/2005 6.25 2 2.5
115889 5/6/2005 5.75 4.25 2.75
115890 2/24/2005 8.25 7.75 6.75
115891 2/24/2005 8 6.75 6
115892 7/11/2005 6.75 4 7.25
115893 9/10/2005 7.75 6.5 8.25
115894 7/30/2005 7 9.25 8
115895 12/6/2005 5.75 4.5 4
115896 2/23/2005 7.25 6 6.25
115897 3/5/2005 7 5.25 5
115898 3/5/2005 6.5 4.25 4.5
115899 9/19/2005 6.75 5 3.75
115900 8/13/2005 8 3.25 6.25
115901 10/24/2005 7.5 3.5 7
115902 10/3/2005 6.5 2 2.75
115903 4/5/2005 7 3.25 6
115904 8/1/2005 7.25 4.25 5.5
115905 8/6/2005 8.25 4.25 3
115906 11/5/2005 6.25 2.75 4.25
115907 10/2/2005 7.25 5.5 7.5
115908 8/3/2005 7.25 7.25 3.25
115909 11/18/2005 8 6.75 6
115910 3/3/2005 8.25 7.5 6.75
115911 12/11/2005 7 7.5 6
115912 5/7/2005 6.5 5.25 2.75
115913 6/6/2005 8.25 4 6.25
115914 10/10/2005 8 7.25 5
115915 10/26/2005 8.5 7 7.75
115916 9/11/2005 8.5 9.25 8.75
115917 8/7/2005 7.75 3 3.75
115918 1/29/2005 7 2.25 1.75
115919 12/10/2005 8 7.25 6
115920 2/15/2005 6.5 1.75 1.75
115921 8/3/2005 8 5.75 4.5
115922 3/15/2005 9 8 6
115923 8/5/2005 8 6.5 5
115924 7/18/2005 7.75 2.25 5
115925 5/24/2005 8 6.25 7.75
115926 3/24/2005 7.75 4 5.25
115927 11/16/2005 7.5 4.5 3.25
115928 3/7/2005 6.5 2.75 2.5
115929 6/17/2005 7.75 4.25 4.25
115930 10/2/2005 5.25 1.75 0.25
115931 6/26/2005 7.75 6 3.5
115932 6/25/2005 8 6.5 7
115933 4/23/2005 7.5 5 3.75
115934 12/21/2005 8.25 5.25 8.25
115935 7/2/2005 8.5 7.75 8.5
115936 5/17/2005 6 3.75 2.5
115937 3/27/2005 8.75 8.75 8.75
115938 11/26/2005 6 2.25 2.75
115939 6/17/2005 7.5 6 2.5
115940 4/27/2005 8.25 5 7.5
115941 1/5/2005 7.5 5.25 6.5
115942 5/5/2005 6.75 8.5 8
115943 3/5/2005 9 4 7.5
115944 4/22/2005 7.75 5.75 7.25
115945 9/6/2005 7 7.25 8.5
115946 8/11/2005 5.75 3.5 3
115947 12/27/2005 6.5 3.75 2.25
115948 5/1/2005 7.25 3.5 1.75
115949 12/10/2005 8.75 5.75 6.25
115950 4/28/2005 7.5 5.75 8
115951 9/20/2005 7 2 3.75
115952 10/7/2005 8.5 5 3
115953 2/6/2005 7.75 7.5 8
115954 4/27/2005 9 6.75 6.75
115955 7/8/2005 8.75 7 5.5
115956 1/2/2005 6.5 7.5 5.75
115957 3/29/2005 4.5 4.75 1.25
115958 11/5/2005 7.5 4.25 3.25
115959 4/16/2005 8.5 7.75 6.25
115960 9/6/2005 6.5 3.75 4
115961 10/14/2005 8 8 6
115962 10/15/2005 8.75 5.5 7.75
115963 7/17/2005 8.5 8.75 8.5
115964 1/14/2005 6.5 3.75 0
115965 9/2/2005 7.25 3 2
115966 11/10/2005 8 5.25 4.25
115967 4/9/2005 7 4 5.25
115968 2/19/2005 5.5 5.5 5.5
115969 2/25/2005 8.5 6 7.5
115970 5/18/2005 6.75 4.25 3
115971 1/13/2005 7.75 8.25 3.25
115972 11/3/2005 6.75 6.5 1
115973 9/13/2005 7.75 6 3.5
115974 10/6/2005 7.5 4.25 7
115975 6/17/2005 8.25 5.75 4
115976 4/5/2005 8 4.25 4.5
115977 8/16/2005 7.5 2.25 3.25
115978 5/25/2005 8.25 5 4.25
115979 8/11/2005 7 3.5 3.75
115980 5/1/2005 6 3 1.5
115981 1/29/2005 8 7 8.25
115982 6/12/2005 7.5 3.75 3.75
115983 9/29/2005 8.25 8 4.5
115984 1/11/2005 8.25 4.75 5.5
115985 11/7/2005 7.5 6.25 5
115986 2/5/2005 7.5 4.25 1.75
115987 1/20/2005 7.25 2.5 3
115988 11/30/2005 5.25 2.25 5
115989 9/8/2005 7 3.25 3.25
115990 1/13/2005 7.25 2.5 4.5
115991 8/1/2005 7.25 3 3.25
115992 2/8/2005 8.75 2.5 2.5
115993 12/2/2005 8.25 8.25 7
115994 11/7/2005 6 4 5.5
115995 10/21/2005 6.5 6 3.5
115996 2/6/2005 6 1.75 2
115997 11/24/2005 6.75 3.5 4
115998 4/7/2005 6.75 3.25 5.75
115999 8/4/2005 7.25 3.5 3.75
116000 3/21/2005 5.5 6.25 8.25
116001 7/8/2005 7.25 4.5 9
116002 1/5/2005 7.25 5.5 7
116003 6/28/2005 6.25 5.25 0.5
116004 10/4/2005 8.25 8.75 8
116005 5/23/2005 6.5 6.5 4
116006 4/4/2005 6.25 4.25 2
116007 8/4/2005 7 2.75 5
116008 7/2/2005 7.5 2.25 2
116009 8/3/2005 5.75 3.25 3.25
116010 9/17/2005 6.5 3.5 1.25
116011 7/13/2005 7.25 5.5 2
116012 8/24/2005 8 6 6.75
116013 6/24/2005 4.75 5.75 1.25
116014 4/10/2005 8.75 8.75 9
116015 6/6/2005 9 8 7
116016 6/26/2005 8.5 6.25 4.5
116017 12/3/2005 7.25 5.25 4.25
116018 7/31/2005 6.75 6.75 5
116019 6/6/2005 8 6 4.25
116020 11/25/2005 7.25 3.25 1.25
116021 4/8/2005 7.5 6 7.5
116022 10/31/2005 6.25 2.5 3
116023 12/27/2005 4 3 4
116024 5/1/2005 7.5 5 1.75
116025 8/21/2005 7.5 6 7.5
116026 9/19/2005 7.5 5.5 7.75
116027 3/14/2005 8.75 7.75 8.5
116028 10/20/2005 8.5 4.25 6
116029 10/20/2005 7.75 5.5 2.75
116030 3/24/2005 7 4 4.5
116031 12/19/2005 7.5 6 2.25
116032 5/26/2005 6 7 4.25
116033 1/28/2005 8.75 7.5 8.25
116034 12/4/2005 1.75 2.25 1
116035 8/27/2005 6.75 4 6.25
116036 8/18/2005 8 7.25 5
116037 11/1/2005 7.25 2.25 4.25
116038 9/14/2005 8.5 6.5 6.75
116039 1/13/2005 6.75 3 1.75
116040 12/22/2003 9.25 3.5 2.25
116041 10/13/2005 7.25 3.25 2.75
116042 2/25/2003 8 3.25 4.75
116043 9/28/2005 7 3.5 3.25
116044 10/21/2005 6.75 5.25 5.25
116045 6/4/2005 8.5 3.25 2.25
116046 8/5/2005 7.75 1.75 4.75
116047 9/7/2005 6.25 8.25 6
116048 11/30/2005 7.5 5.5 4.5
116049 10/13/2005 7 4 5.75
116050 8/1/2005 5.5 2.5 1
116051 1/31/2005 7.75 4.25 4.5
116052 4/3/2005 8.75 5.25 6.5
116053 8/31/2005 6.25 2.5 1.75
116054 7/31/2005 8.5 3.75 2.25
116055 1/15/2005 8.25 1.75 3.25
116056 7/9/2005 6.75 3.5 4
116057 7/20/2005 7.75 4.25 5.75
116058 2/8/2005 6 3.25 1.75
116059 2/24/2005 6.75 2 2
116060 5/29/2005 8 8.25 5.25
116061 5/8/2005 6.75 4.75 4
116062 5/23/2005 8.25 4.25 4.25
116063 3/7/2005 7.5 7.25 6.5
116064 7/27/2005 7.5 5 4.25
116065 1/4/2005 8.25 3.75 5.5
116066 9/17/2005 6.75 2.75 2.25
116067 10/13/2005 9 4 6.5
116068 6/25/2005 7.5 2.5 3.5
116069 7/25/2005 7 3.75 1
116070 4/1/2005 7.25 2.5 2.75
116071 10/8/2005 7.5 4.25 4
116072 1/1/2005 3.75 2.25 0.5
116073 12/11/2005 5.5 3 1.75
116074 4/2/2005 8.25 7.75 5.5
116075 3/27/2005 7.75 4.25 2.5
116076 10/7/2005 8.75 8 8.5
116077 12/28/2005 8.25 4.75 4
116078 10/8/2005 8.25 5 3.75
116079 4/25/2005 8.5 8.5 6.25
116080 7/21/2005 8 2.5 4.5
116081 11/10/2005 8 5.25 7.5
116082 9/5/2005 6.75 2 2
116083 2/22/2005 7.75 6.75 6.25
116084 8/26/2005 7.25 3.75 0.5
116085 10/30/2005 7 3.5 2.75
116086 11/19/2005 8 5.25 4.25
116087 7/15/2005 7.25 6.75 2.5
116088 11/17/2005 8.5 8.75 7.75
116089 2/20/2005 7.5 5.75 3
116090 10/6/2005 7.25 4.25 1.75
116091 4/23/2005 7.75 4 2.25
116092 4/17/2005 7.25 3 3
116093 8/17/2005 6.5 2.25 3.75
116094 10/2/2005 8.25 7 6.25
116095 6/18/2005 7 3.25 2.5
116096 12/7/2005 7 2.75 6
116097 2/10/2005 8 8 7
116098 3/15/2005 7.25 3.25 6.75
116099 7/19/2005 7 5.75 5.5
116100 1/9/2005 7 2.75 1.75
116101 4/13/2005 8 3.5 4.25
116102 4/23/2005 7.75 5.75 6.75
116103 5/21/2005 7.75 3 2.25
116104 4/2/2005 8.75 7.25 6.5
116105 6/24/2005 7.5 2.5 2.25
116106 4/6/2005 7 4.25 4.5
116107 10/29/2005 7.25 4.5 9
116108 8/24/2005 7 4.25 1.75
116109 7/8/2005 7.25 3.5 1.75
116110 11/28/2005 6 2.25 4
116111 7/3/2005 7.75 4.75 4.5
116112 9/29/2005 6.75 7.25 4.5
116113 11/17/2005 7 2.75 2.75
116114 10/22/2005 7 3.5 3.75
116115 1/24/2005 7.25 5.5 5.75
116116 7/25/2005 6.5 4.75 6.5
116117 3/7/2005 7.5 5.5 6.75
116118 4/19/2005 6.25 7 7.5
116119 12/13/2005 6 4 2
116120 8/15/2005 7.5 9 7.5
116121 11/14/2005 7.5 8 6
116122 3/2/2005 7.75 6 7.75
116123 3/27/2005 7.5 4.25 2.25
116124 12/9/2005 8.25 2.5 2.5
116125 11/9/2005 6.75 2.25 6
116126 3/24/2005 7.5 6 7.5
116127 1/1/2005 8.75 6 7.5
116128 11/26/2005 7.75 4.5 3
116129 5/30/2005 6.75 4.75 5.75
116130 8/5/2005 7.25 4.25 3.25
116131 2/20/2005 5 3 0.5
116132 6/13/2005 6.25 3.25 4.5
116133 4/7/2005 7.5 4 0
116134 10/17/2005 8 3.25 5.75
116135 9/11/2005 6.25 5.75 5.25
116136 1/29/2005 7.5 6.25 7.75
116137 6/17/2005 8.5 8.75 7.25
116138 2/23/2005 6.5 3 4
116139 1/18/2005 8 4 2.5
116140 8/23/2005 5.5 2.5 1
116141 2/17/2005 8 4.75 8
116142 7/7/2005 8 5 8
116143 6/22/2005 7 3.5 5.75
116144 8/16/2005 7 3 1.75
116145 3/3/2005 7 3 6.75
116146 6/20/2005 7.25 5.5 6.25
116147 12/28/2005 7.25 5.5 7.25
116148 6/18/2005 7.25 6 5.75
116149 12/17/2005 8 3.25 1.5
116150 2/8/2005 7.5 2 2.25
116151 7/31/2005 7.75 1.5 4
116152 9/17/2005 7.5 4.5 3.5
116153 7/20/2005 6.5 3 2.5
116154 11/7/2005 8.75 6.5 7.75
116155 6/18/2005 6 2.25 2.25
116156 10/20/2005 6 2.5 2
116157 11/8/2005 7 4.5 5.75
116158 5/28/2005 5 1.75 1.25
116159 12/15/2005 7 4.5 1.75
116160 7/29/2005 8.25 7.25 4
116161 7/8/2005 7 4.75 2.5
116162 6/30/2005 7.25 7.5 4.5
116163 6/23/2005 6.5 3.75 2
116164 9/26/2005 8 4.75 8
116165 8/2/2005 7.25 2.25 1.5
116166 4/22/2005 8.25 4.5 3.75
116167 1/23/2005 7.5 4.75 3.5
116168 2/6/2005 6.25 3 2.75
116169 6/30/2005 7.25 7 7.75
116170 4/28/2005 6.25 2.5 1.75
116171 8/30/2005 7.75 5.5 3
116172 2/22/2005 7.25 3.25 6.25
116173 5/6/2005 6.5 4.5 1.75
116174 5/30/2005 7.5 5.75 1.75
116175 3/9/2005 8 7 7.5
116176 11/30/2005 8 6.5 3
116177 7/18/2005 8 6.25 5.5
116178 5/30/2005 7.5 3 3
116179 7/26/2005 7.75 4.25 4.75
116180 8/8/2005 8 7.75 4
116181 8/27/2005 8.5 4.75 7.5
116182 5/7/2005 6.5 3 1.75
116183 11/18/2005 8.5 8.5 7.75
116184 4/12/2005 9 2.75 3.5
116185 12/30/2005 7.5 1.25 0.75
116186 2/2/2005 9.25 8 8
116187 12/10/2005 8.75 4.75 4.5
116188 7/8/2005 8.5 3.25 3.5
116189 2/26/2005 8.5 6.75 6.75
116190 12/5/2005 7.5 3.5 2.5
116191 10/14/2005 7.25 2.5 2
116192 12/23/2005 5.5 3 1.5
116193 7/20/2005 5.75 4 2.75
116194 7/25/2005 8 6.25 5.75
116195 9/4/2005 4.75 2.5 3.25
116196 10/31/2005 7.5 5.25 7.25
116197 9/22/2005 6.75 4.25 2.75
116198 7/29/2005 8.25 7.5 7.25
116199 12/7/2005 5.5 3.25 1
116200 6/19/2005 7.25 4.25 1.5
116201 1/6/2005 7.25 5.75 5.25
116202 5/19/2005 8 3.75 2.75
116203 11/3/2005 8 5.5 4.5
116204 12/30/2005 6.5 3.75 0.75
116205 8/26/2005 7.5 6.75 7
116206 7/7/2005 6 5.25 3.5
116207 3/7/2005 6 3.25 0.75
116208 4/18/2005 8.25 6.25 7.5
116209 5/28/2005 8 6.25 7.25
116210 8/23/2005 7.75 8 8.25
116211 9/28/2005 7.5 3 6.5
116212 8/31/2005 8 6.25 5
116213 2/21/2005 6.5 3.75 2
116214 4/1/2005 7.5 4.5 6.5
116215 12/1/2005 7.5 6.5 4.25
116216 12/16/2005 8 6 5
116217 5/19/2005 5.75 5 3
116218 7/22/2005 8 3 4.75
116219 9/1/2005 7 5 4.5
116220 12/28/2005 7.25 5.5 6
116221 9/13/2005 8 5.25 3.5
116222 3/21/2005 7.75 5.75 6.5
116223 12/17/2005 7.5 2.75 4.5
116224 7/9/2005 8 4 4
116225 10/2/2005 8.5 7.75 6.5
116226 6/30/2005 6.75 2.75 2.75
116227 4/22/2005 7.5 2.75 3
116228 1/1/2005 8.25 8.75 5.5
116229 5/25/2005 8 4.25 7.5
116230 3/14/2005 8.5 8.5 7.25
116231 5/4/2005 8 3.25 1.5
116232 1/13/2005 8.5 9.25 9
116233 4/17/2005 7.5 2.75 2.5
116234 2/12/2005 6.5 4.25 2
116235 11/8/2005 7.25 9.5 3
116236 3/13/2005 8 7.75 7
116237 8/12/2005 7.5 3.5 3
116238 10/13/2005 7.75 5 6.25
116239 4/19/2005 7.75 8.5 7.75
116240 7/31/2005 5.5 0.75 1.75
116241 6/11/2005 6 3.25 2
116242 3/12/2005 7.5 7.75 6.25
116243 10/1/2005 7.75 5.5 7.5
116244 2/12/2005 8.25 6.75 2.75
116245 1/9/2005 7 5.75 6
116246 3/3/2005 8 5.5 8.5
116247 10/22/2005 7.25 6 5
116248 9/9/2005 7.5 3.75 4.75
116249 8/4/2005 7.75 3.25 3
116250 7/7/2005 7.5 3.5 3.5
116251 1/9/2005 7.25 2.75 3
116252 10/9/2005 8 4.75 8
116253 11/29/2005 6.75 5.5 4
116254 9/4/2005 8.75 9 7.75
116255 11/23/2005 8 4.5 2.25
116256 9/23/2005 7 3.5 1.25
116257 1/8/2005 8.25 3.25 6
116258 12/30/2005 5 2.75 2.5
116259 7/14/2005 8.25 5.5 3.75
116260 1/1/2005 6.75 5.5 5
116261 8/12/2005 8.25 3.25 6.75
116262 1/17/2005 7.75 7.75 7
116263 5/7/2005 8.25 8 7.25
116264 10/24/2005 8 4.5 5.75
116265 12/9/2005 8 3.25 6
116266 12/15/2005 8 6.5 5.25
116267 11/10/2005 6 4.5 1.75
116268 1/5/2005 7 4 1.25
116269 10/10/2005 7.25 7.5 4.75
116270 8/7/2005 7 3 1.25
116271 3/12/2005 8 5 6.5
116272 8/19/2005 7 3 2.5
116273 9/23/2005 6 5.5 2.25
116274 9/13/2005 8 6.25 4.25
116275 10/15/2005 6.75 5.25 7
116276 1/6/2005 8.25 8.5 8.5
116277 3/26/2005 7.5 3.75 6.75
116278 3/21/2005 7.5 3.25 2.25
116279 1/8/2005 7.5 3.75 4.25
116280 2/6/2005 7.25 4 1.75
116281 6/4/2005 8 5.75 5
116282 10/8/2005 5.5 3.5 6
116283 12/9/2005 6.25 3 1.75
116284 1/24/2005 8.5 8 7.25
116285 3/16/2005 7 4.75 3.5
116286 10/31/2005 8.5 6.75 7.5
116287 10/14/2005 7.75 3 2.5
116288 3/17/2005 7.5 3 4.75
116289 4/17/2005 5.5 1.5 1.75
116290 7/16/2005 6.5 1.75 2.5
116291 6/26/2005 6.75 2.75 2.25
116292 1/16/2005 7.5 3.25 3
116293 3/21/2005 7 3.25 1.5
116294 9/4/2005 4.25 2.5 2.5
116295 12/16/2004 9 6.75 7.75
116296 12/1/2005 7.5 4.75 4.75
116297 9/10/2005 7.75 7.25 6.75
116298 11/15/2005 8.75 5.75 8.75
116299 1/6/2005 7.75 5 2.5
116300 11/2/2005 6 3.5 1.75
116301 12/17/2005 7.75 4.25 5.25
116302 12/31/2005 5.75 1.5 2.75
116303 12/7/2005 8.75 6.75 5.25
116304 10/6/2005 7.5 2.75 4
116305 6/17/2005 7.5 7.25 3.5
116306 10/6/2005 6.25 2 1.5
116307 8/30/2005 6.75 2.5 2.75
116308 10/13/2005 7.5 3.75 5
116309 8/13/2005 7 2.75 5.5
116310 4/26/2005 6 2.5 2
116311 3/9/2005 7.75 7.75 6.5
116312 10/23/2005 5.25 2.75 3.75
116313 10/24/2005 7.75 7.75 4.75
116314 2/16/2005 5.25 3.5 2.5
116315 1/1/2005 7.25 6.5 5.5
116316 11/19/2005 7.25 3.5 4
116317 1/10/2004 5.25 6 1.25
116318 10/14/2005 7.25 5 2.25
116319 5/23/2005 7.25 6.75 8.25
116320 4/28/2005 7.75 2.25 2.25
116321 2/15/2005 6.5 2.25 0.25
116322 2/16/2005 7.5 7.75 7.75
116323 5/18/2005 6.5 2.5 5.25
116324 4/14/2005 7.75 3.75 4.75
116325 4/9/2005 6.75 5.5 5.5
116326 9/13/2005 7.5 3.25 4.25
116327 1/25/2005 6.75 7 5.25
116328 3/29/2005 5.25 3 2.25
116329 2/14/2005 7.5 2 0.25
116330 10/11/2005 7.75 8.5 7.25
116331 7/22/2005 8.25 6 4.75
116332 8/4/2005 8.25 3 6
116333 8/7/2005 6.5 3.75 4.25
116334 7/23/2005 8 6.25 3.75
116335 2/1/2005 7.75 6.5 6
116336 6/14/2005 6.5 4.5 2.5
116337 3/7/2005 7.25 4.5 4
116338 5/6/2005 6.25 5.5 1.5
116339 5/22/2005 6.5 5 3.5
116340 2/2/2005 5.75 3.75 5
116341 9/2/2005 9 6.5 8.75
116342 12/21/2005 8 5.75 4.25
116343 7/31/2005 7.75 4.5 4.25
116344 6/7/2005 8.5 5 6.75
116345 8/28/2005 6 2.25 3.75
116346 3/15/2005 8.75 8.25 5.25
116347 3/4/2005 7.25 2.75 2.25
116348 3/13/2005 7 2.75 2.75
116349 1/15/2005 8.75 7.75 6
116350 5/13/2005 4.75 2.5 2.75
116351 11/4/2005 7.75 5.5 5.75
116352 4/6/2005 7.25 4 4.25
116353 6/8/2005 5.5 3.5 2.75
116354 1/29/2005 8 4 4.5
116355 12/14/2004 6 3.75 2.5
116356 12/4/2005 5.75 3.25 0.25
116357 10/7/2005 7.75 5.5 6.25
116358 8/23/2005 7.25 4 5.25
116359 8/29/2005 8.75 7.25 7.75
116360 8/24/2005 7.25 2.5 6
116361 7/6/2005 7.25 5 2.25
116362 9/5/2005 7.75 5.5 4.25
116363 11/28/2005 6.5 2.75 3.5
116364 9/8/2005 6.75 4 3.75
116365 10/14/2005 7.75 6.5 4.5
116366 4/2/2005 7.5 4.25 2.5
116367 4/30/2005 6.75 6.25 7.25
116368 12/14/2005 8.5 3.5 6.5
116369 9/17/2005 7.75 3.25 5.25
116370 6/9/2005 7 2.75 1.5
116371 9/21/2005 7.5 4.5 7.75
116372 10/15/2005 7.25 2.5 2.25
116373 10/11/2005 7.25 4 6.5
116374 1/27/2005 6.75 2 3.5
116375 9/1/2005 8 3.5 6
116376 1/30/2005 7.75 5 3.25
116377 4/4/2005 7.75 6.75 6
116378 2/25/2005 8 8.25 7.5
116379 10/31/2005 7.5 5.5 4.25
116380 10/4/2005 6.75 3.5 3
116381 8/4/2005 6.75 5.25 5.25
116382 10/8/2005 5.5 2 4
116383 4/21/2005 8 7.25 6
116384 5/2/2005 7.25 5.75 1.75
116385 11/20/2005 6.25 3.5 3
116386 5/7/2005 7.5 6 7
116387 8/2/2005 6.75 4.25 2.25
116388 1/24/2005 7 4.5 5
116389 9/24/2005 7.25 7 7.75
116390 4/15/2005 6.5 4 5.5
116391 5/6/2005 7.75 7 8.25
116392 12/12/2005 5.75 3.5 3
116393 3/28/2005 7.5 8.25 2.5
116394 11/20/2005 7 3.25 1.5
116395 3/5/2005 7.25 5.25 3.75
116396 6/10/2005 7.75 8 2
116397 2/2/2005 6.75 3.5 3.75
116398 12/11/2005 6.5 4 4
116399 3/12/2005 8.25 5.5 2
116400 1/15/2005 8.5 3.5 2.75
116401 9/23/2005 7.25 2 3
116402 5/4/2005 7.5 5.75 3.25
116403 4/26/2005 6.75 5.25 1.5
116404 4/9/2005 7.5 6.5 5.25
116405 6/26/2005 8.25 5.75 7.75
116406 11/19/2005 7.25 3 4.5
116407 2/5/2005 8.5 4.5 1.75
116408 12/15/2005 8.5 3.75 7.25
116409 11/6/2005 7.25 2.5 2
116410 1/9/2005 8 7 5
116411 9/21/2005 7.25 2.75 2.75
116412 8/18/2005 8 7 4.75
116413 6/24/2005 8 3.5 5
116414 3/19/2005 7.25 6.5 5.75
116415 1/17/2005 8.5 7 3.75
116416 3/17/2005 7.25 2.75 3
116417 12/27/2005 6.5 2.25 0.5
116418 9/13/2005 5.25 4.25 4.25
116419 2/13/2005 7.5 4.75 7
116420 3/26/2005 6 2.75 0.5
116421 3/19/2005 7.75 5.75 2.75
116422 3/19/2005 4.75 4.25 2.25
116423 7/13/2005 7.25 4 5
116424 9/2/2005 7.75 3.75 4.75
116425 10/28/2005 7.5 5.25 2.25
116426 3/13/2005 7.75 2.25 2.5
116427 8/7/2005 7.75 2 4.25
116428 6/27/2005 6.75 3 4.25
116429 11/25/2005 6.5 3.75 3.5
116430 5/13/2005 6 3.5 3
116431 10/20/2005 6.75 8.25 7.5
116432 7/14/2005 6.75 4 2.75
116433 2/18/2005 7 8.25 6.25
116434 8/19/2005 6.5 4.5 1
116435 4/4/2005 8.25 7 8.25
116436 9/21/2005 7.25 6.5 4
116437 9/23/2005 8.5 9 8
116438 4/28/2005 4.75 4.75 1.5
116439 6/25/2005 7 3.25 3
116440 8/10/2005 6.5 5.75 4.75
116441 6/10/2005 7.25 4.75 6
116442 3/5/2005 7.5 3 3.25
116443 3/2/2005 7.25 4.5 7.5
116444 11/14/2005 7 3 2.25
116445 2/4/2005 7 3.25 6.5
116446 10/7/2005 5 2.5 2.75
116447 5/12/2005 7.25 6.75 7
116448 7/9/2005 8 2.75 5.25
116449 10/10/2005 7.75 2.75 2.25
116450 1/19/2005 8 3 6.25
116451 9/13/2005 8.25 3.25 2
116452 3/22/2005 7 2.75 3
116453 10/17/2005 8.25 3.25 5.5
116454 5/29/2005 8.25 4.75 6.5
116455 1/3/2005 7.25 2.25 2.5
116456 6/15/2005 8.75 5.5 7.25
116457 1/19/2005 8 9.5 5.25
116458 6/16/2005 8.75 4.25 7
116459 10/19/2005 8.25 4.75 6.25
116460 9/14/2005 8.5 3.75 5.25
116461 2/12/2005 8 4.5 7
116462 12/22/2005 7 3.25 4
116463 2/13/2005 7.5 2.75 2.25
116464 11/16/2005 8.75 5.25 5.5
116465 1/8/2005 6.75 4.25 6.25
116466 2/27/2005 4 2 2
116467 4/24/2005 6.75 3.75 1.5
116468 10/5/2005 8.5 4.25 3.25
116469 4/19/2005 7.75 4.25 3
116470 1/29/2005 6 2.25 4.75
116471 12/1/2005 8.75 5.75 3
116472 6/13/2005 5.75 2.5 1.25
116473 5/30/2005 8.25 4.75 5
116474 11/22/2005 8.25 3.75 3.5
116475 1/19/2005 8.25 6.25 6.25
116476 6/13/2005 8.5 4.5 4.25
116477 8/12/2005 8.5 4.25 2.75
116478 10/17/2005 8.25 6.5 4
116479 7/20/2005 7.75 6.75 7.25
116480 12/13/2005 7.5 3.25 1.5
116481 9/18/2005 8.25 3.25 5
116482 9/8/2005 9 6.75 6
116483 11/23/2005 8 4.25 3.25
116484 3/5/2005 8 5.25 6
116485 6/6/2005 6.25 3.5 1.75
116486 2/19/2005 7.25 7.75 6.75
116487 3/9/2005 5.25 1 0.5
116488 12/23/2005 8.75 7 8.5
116489 12/17/2005 6.25 3.25 2
116490 8/13/2005 6.75 2.75 4
116491 3/25/2005 5.5 3 2.75
116492 2/8/2005 7.75 5.25 7.75
116493 5/4/2005 7.5 4.25 7.75
116494 1/23/2005 7.25 2 6
116495 9/2/2004 6 3.5 3.25
116496 7/10/2005 6.25 3.75 2.25
116497 8/4/2005 8.25 6 6.25
116498 12/1/2005 7 7.25 1.75
116499 9/1/2005 7 3.5 4
116500 10/20/2005 5 4 2
116501 12/26/2005 7.75 7.25 6.75
116502 2/13/2005 7.5 3.5 2
116503 12/6/2005 7 4.5 3.5
116504 2/12/2005 4.25 4.5 2.5
116505 9/3/2005 8.5 7.75 8.25
116506 8/20/2005 6.75 5.75 7.5
116507 8/8/2005 7.25 5.25 1.5
116508 12/30/2005 7 4.25 3
116509 6/14/2005 8.25 6.5 5.75
116510 6/19/2005 8 5.25 6.25
116511 5/25/2005 6.75 3.75 4.5
116512 7/8/2005 7.5 2.5 1.5
116513 12/6/2005 7.75 6.75 7.75
116514 5/30/2005 8 6 4
116515 4/24/2005 8 3 2.25
116516 4/21/2005 8.5 8.25 7
116517 6/10/2005 7.25 7.5 4.25
116518 8/19/2005 7.25 4.5 3.5
116519 1/15/2005 7.25 3.75 1.75
116520 4/23/2005 6.5 3.25 5.5
116521 12/13/2005 8.75 5.75 4.5
116522 4/2/2005 7.25 4 2.5
116523 6/29/2005 8 4 3.75
116524 10/4/2005 8.75 7.5 6.75
116525 7/19/2005 6.25 3.75 1.75
116526 2/2/2005 6.75 4 5.75
116527 11/4/2005 8.25 6.25 4.75
116528 1/31/2005 6 3.75 3.75
116529 10/22/2005 8 3.5 3
116530 2/18/2005 7.5 5.25 5.5
116531 1/12/2005 8 6.5 4.5
116532 4/1/2005 8.75 6 5.25
116533 3/27/2005 8.5 2.75 2.5
116534 5/28/2005 8.25 7.25 4
116535 6/2/2005 4 6 4
116536 7/28/2004 6 3 1.75
116537 1/19/2005 6.5 4 3.5
116538 10/16/2004 3.5 2.75 1.75
116539 3/8/2005 8.5 8 6
116540 6/21/2005 5 2.25 4.75
116541 8/27/2005 7.25 5.25 4
116542 8/12/2005 6.25 3.5 1.75
116543 3/23/2005 8.25 9.25 2.5
116544 9/5/2005 6.25 5.5 6
116545 1/4/2005 7.25 2 3
116546 6/11/2005 5.75 2 2.75
116547 7/10/2005 7.25 5.75 6.25
116548 1/7/2005 6.75 3.5 3.75
116549 5/29/2005 7.25 4.25 6.25
116550 8/8/2005 8 5.25 7.25
116551 10/18/2005 8.75 9.75 6
116552 9/1/2005 8.25 2.75 1
116553 8/11/2005 8.25 7.5 8.75
116554 8/9/2005 8.5 6 8.25
116555 5/26/2005 7.5 3 2.25
116556 10/6/2005 8 5.5 2.75
116557 7/9/2003 7 5.25 1.75
116558 12/20/2005 7.25 6.25 3.25
116559 2/17/2005 8 3.75 3.25
116560 2/23/2005 6.5 1.75 2.25
116561 10/29/2005 7.75 2.25 5
116562 1/28/2005 7 6 7.5
116563 2/26/2005 4.5 2.75 2
116564 7/7/2005 6 2.5 4.5
116565 11/21/2005 7.75 7.5 2.75
116566 10/6/2005 8 8.5 6.25
116567 11/25/2005 6.75 3.75 4.25
116568 11/22/2005 8 4.75 3.25
116569 8/21/2005 7.5 7.25 8
116570 8/18/2005 8.75 8.5 9.25
116571 3/31/2005 8.25 7 6.5
116572 11/20/2005 7.5 4 6
116573 1/22/2005 8.25 6 7
116574 4/11/2005 8 6 6.25
116575 12/7/2005 7 3.75 2.75
116576 4/10/2005 8.5 2.25 2.5
116577 8/21/2005 8.25 5.25 7.75
116578 2/5/2005 8.25 4.75 3
116579 3/28/2005 6 3 5
116580 12/22/2005 8.5 5.5 2.5
116581 2/1/2005 6 5.5 4
116582 10/23/2005 7.75 2.75 4.75
116583 2/2/2005 8.25 4.25 4
116584 5/29/2005 7.75 4.75 5.5
116585 3/25/2005 8 3.25 2.75
116586 2/15/2005 8.75 6 7.25
116587 10/27/2005 7.25 4.75 1.75
116588 5/19/2005 6.25 2.75 3
116589 3/27/2005 7.25 3.25 4.75
116590 7/13/2005 8 2.25 1.25
116591 2/11/2005 8.5 7 7.75
116592 1/21/2005 5 4 2
116593 10/2/2005 5.75 2.5 5
116594 2/20/2005 7 2.75 1
116595 7/2/2005 7.5 2.5 3.25
116596 12/16/2005 8.25 4 4.5
116597 10/31/2005 8.75 6 4.25
116598 4/6/2005 8.25 4.25 3.75
116599 3/21/2005 9 7.5 7.5
116600 8/31/2005 7.75 3.75 2.5
116601 3/22/2005 6.75 6.25 6.5
116602 3/15/2005 7.5 3.25 5.5
116603 11/16/2005 8.25 3.75 3.5
116604 8/13/2005 7.25 8 6
116605 11/17/2005 8.75 8 6
116606 5/17/2005 7.25 4 5.5
116607 10/3/2005 7 2.75 2.5
116608 5/20/2005 7.5 3.75 5.25
116609 12/18/2005 5.5 1.5 1.5
116610 4/21/2005 8.25 6.5 3.5
116611 3/9/2005 6.5 7 4.75
116612 12/20/2005 7.5 2.75 5
116613 12/22/2005 6 3.25 2
116614 5/27/2005 7.75 3.25 5.5
116615 12/18/2005 5.75 2.25 1.25
116616 8/29/2005 5.75 3 2.25
116617 12/31/2005 8.25 3.5 6
116618 8/10/2005 6.25 5.75 7
116619 10/14/2005 5.75 2.5 1.75
116620 7/18/2005 8 4.25 5.5
116621 3/2/2005 7.75 7.25 8.5
116622 3/2/2005 5.75 4.25 5
116623 7/12/2005 8.75 8 8.75
116624 3/25/2005 7.5 4 4
116625 11/13/2005 5.5 5 2.5
116626 8/25/2005 8 6 5.5
116627 12/10/2005 5.5 2.5 2.75
116628 8/24/2005 7.25 7.5 5.5
116629 2/8/2005 8 6.75 6.25
116630 8/17/2005 6.25 2.25 2.75
116631 9/3/2005 7.5 8.75 7.5
116632 12/21/2005 6 5 1.5
116633 4/15/2005 7.25 4 3
116634 10/21/2005 8 5.5 4.75
116635 6/18/2005 7.75 8 7.5
116636 4/9/2005 5.75 3 1.5
116637 4/4/2005 7.75 5 7
116638 5/19/2005 8.5 4.5 6.5
116639 7/10/2005 7.25 3.5 3.75
116640 11/28/2005 5.5 3.25 2.5
116641 2/16/2005 8.5 7.75 5
116642 10/22/2005 4 4 2
116643 3/28/2005 7.25 6.25 8
116644 8/17/2005 7 2.5 1.75
116645 8/10/2005 8 4.75 7.5
116646 6/21/2005 9.25 9 7.25
116647 4/26/2005 7.5 3.5 2
116648 10/19/2005 8.25 4.25 3.75
116649 1/25/2005 8 6.75 5.5
116650 7/16/2005 8.75 5 6.75
116651 9/5/2005 8.75 6 8
116652 7/21/2005 7.5 4 6.5
116653 5/8/2005 8.25 5.5 8.75
116654 2/25/2005 8.75 4 5.75
116655 6/9/2005 8.75 7.5 8.25
116656 12/1/2005 4.5 8.75 5.75
116657 9/20/2005 5.5 2 0.75
116658 4/4/2005 8.25 4.25 7
116659 2/26/2005 7.25 2 4
116660 1/13/2005 9 7 8.5
116661 8/23/2005 6 3.25 2.5
116662 12/2/2005 7.25 2.5 3
116663 11/9/2005 8.25 5.25 7.25
116664 5/4/2005 7.25 5.5 4.25
116665 2/17/2005 8.25 4 7
116666 10/22/2005 7.5 4.5 5
116667 11/18/2005 8 3.25 2.5
116668 12/3/2005 7.5 3 2.75
116669 7/30/2005 8.25 3.5 2.25
116670 12/25/2005 6.75 5.5 6
116671 10/30/2005 7.5 3 4
116672 9/8/2005 7.25 4.25 4.75
116673 5/10/2005 7 5.5 5.25
116674 4/11/2005 8.75 5.25 8
116675 10/1/2005 7.25 4.5 2
116676 12/31/2005 8 3.5 3.5
116677 1/29/2005 4.75 1.5 2
116678 6/17/2005 5.75 4.75 5.25
116679 6/29/2005 8.75 7.5 9
116680 10/20/2005 7 2.75 2.25
116681 2/21/2005 6.5 5 3
116682 3/17/2005 7.25 5.5 5.25
116683 4/30/2005 6 3.75 7.25
116684 1/6/2005 7.75 2.75 6.25
116685 12/30/2005 7 2 1.75
116686 10/23/2005 6.5 7.25 2.75
116687 4/3/2005 8 5.25 7.75
116688 10/16/2005 7 3.75 3.75
116689 5/26/2005 9 8.75 4.25
116690 1/19/2005 6.5 2.75 3
116691 11/4/2005 6.5 5.5 4.25
116692 9/17/2005 7.5 4 5
116693 1/9/2005 7.75 4.5 3.75
116694 8/9/2005 7.5 2.5 4.75
116695 1/31/2005 8.5 7.5 5.75
116696 1/22/2005 6.25 3.5 1.5
116697 5/6/2005 6.75 2.25 3
116698 4/29/2005 8 7.25 6.25
116699 6/8/2005 6 2.75 3.75
116700 1/1/2005 8 5 4.25
116701 4/29/2005 V V V
116702 8/5/2005 7.5 2 4
116703 3/7/2005 6.5 3.25 3.25
116704 10/20/2005 6 2.25 1.75
116705 6/11/2005 8.5 5.25 4.5
116706 10/17/2004 8.25 8.5 5.75
116707 5/19/2005 5.75 2 2
116708 4/10/2005 9 6 8.25
116709 6/8/2005 7.5 8.75 5
116710 9/23/2005 7.25 4.5 3.75
116711 4/13/2005 6.25 3.25 3
116712 8/22/2005 8 2.75 8.25
116713 9/15/2005 8.75 8.75 6.25
116714 10/12/2005 7.5 8.25 6.75
116715 5/11/2004 4.75 2.75 0.75
116716 4/1/2005 7.5 8 8
116717 9/27/2005 6 2.75 5.25
116718 2/27/2005 4.5 2.75 2.25
116719 1/12/2005 6 3.5 2
116720 1/17/2005 8.5 8 6.5
116721 3/24/2005 6 2.25 1.25
116722 12/7/2005 7.5 6.25 8
116723 6/25/2005 7 4.5 6
116724 1/6/2005 7.25 2.75 1.75
116725 3/11/2005 9 6 7.25
116726 4/4/2005 6 2.75 2.25
116727 6/22/2005 7.75 5 5.75
116728 3/5/2005 7.25 3.25 2
116729 6/20/2005 8.5 4 8
116730 1/1/2005 7.5 2.5 2.25
116731 7/4/2005 8 3.5 3.5
116732 9/24/2005 2.75 3.5 1.75
116733 11/29/2005 8 4.5 7.25
116734 12/27/2005 7 2.5 2.5
116735 4/2/2005 7.25 2 3.25
116736 3/26/2004 6 8.75 5.5
116737 3/26/2005 7.25 6 6.5
116738 10/12/2005 7 5 3.25
116739 11/6/2005 8 4.5 6.25
116740 10/16/2005 8.75 7 8.5
116741 12/29/2005 6.5 6 5.75
116742 6/10/2005 6.5 3.5 0.75
116743 3/28/2005 7.75 2.5 4.25
116744 5/15/2005 8 6.5 8.75
116745 9/23/2005 8 6.25 7.25
116746 3/18/2005 7.5 6.25 8
116747 9/20/2005 8.5 4 6
116748 9/8/2005 6 2.75 2.5
116749 12/7/2005 6.75 4.25 2.25
116750 3/12/2005 5.25 3.25 3.25
116751 10/2/2005 7.25 8 1.75
116752 9/17/2005 6.75 2.75 4.75
116753 6/21/2005 7.25 2 4.5
116754 6/22/2005 6.25 4.25 6.25
116755 8/22/2005 3.5 4 3.5
116756 5/19/2005 7 3.25 6
116757 9/30/2005 6.25 2.75 1.75
116758 3/29/2005 7.75 1.75 5.5
116759 7/29/2005 6 2.5 1.25
116760 8/22/2005 7 3 2.5
116761 3/6/2005 7.25 3.25 4
116762 11/21/2004 8.5 5 7.5
116763 9/13/2005 9 6.5 7.25
116764 4/24/2005 8 6.5 5.75
116765 9/20/2005 9 7 7.75
116766 9/11/2004 7.25 3.5 5
116767 11/14/2005 6 3 3.25
116768 10/23/2005 8 2.75 6.75
116769 12/24/2005 7 2 3.5
116770 3/7/2004 6.75 4.5 2.5
116771 9/30/2005 6.75 8 8.75
116772 5/3/2005 6.5 5.5 4.25
116773 11/29/2005 6.75 7 5.5
116774 2/8/2005 4.25 2 1.75
116775 1/9/2005 5.25 7.75 3
116776 10/2/2005 6.75 3.5 2.5
116777 1/5/2005 6.75 2 3.75
116778 3/22/2005 7.25 5.75 6.75
116779 11/14/2005 6.5 2 5
116780 1/19/2005 7 5.25 6.25
116781 7/19/2005 5.5 3.25 2.25
116782 5/27/2005 6.5 6 2
116783 9/19/2005 4 2.75 0
116784 2/18/2005 7 4.75 7.5
116785 5/30/2005 6.75 1.75 1.5
116786 9/13/2005 8.25 3.5 4
116787 9/10/2005 7.25 1.75 3
116788 5/19/2005 7.25 3.25 4.25
116789 9/7/2005 7.5 1 2
116790 10/8/2005 5 3.5 4
116791 6/14/2005 3 1.5 0
116792 12/16/2005 5.5 3 3
116793 10/20/2005 7.75 7.25 6
116794 6/14/2005 8 4.25 1.5
116795 11/17/2005 V V V
116796 10/26/2005 8 6.5 4
116797 6/9/2005 6.75 2.25 4.75
116798 10/22/2005 7.25 4.75 2.75
116799 12/1/2005 7 4 6
116800 9/20/2005 8.75 7 9.25
116801 10/12/2005 7.75 4.25 5.25
116802 9/8/2005 5 1.75 4.5
116803 9/17/2005 7 4.25 6.5
116804 2/4/2005 V V V
116805 1/25/2005 6.25 5.25 4
116806 9/20/2005 5.75 4.25 2.75
116807 7/24/2005 6.5 2.5 4
116808 4/28/2005 7 3.25 1.75
116809 1/12/2005 7.75 5.25 5
116810 9/30/2005 5.25 1.75 0.75
116811 12/12/2005 8 6.25 5.75
116812 9/9/2005 7.75 7 8.25
116813 11/12/2005 8 7.25 6.5
116814 6/28/2005 7.25 4 6
116815 9/16/2005 5.75 2.25 3
116816 1/1/2005 6 6.25 8
116817 11/5/2005 6 3.25 3.5
116818 3/11/2005 5.5 2.25 3.25
116819 10/2/2005 7.5 2 2.5
116820 7/4/2005 7.25 2.5 8.25
116821 10/9/2005 7.75 2.25 5.5
116822 7/16/2005 4 3.5 2.25
116823 7/2/2005 7 8.75 5
116824 3/1/2005 7.75 3.5 6.75
116825 3/17/2005 6.75 3.25 2.25
116826 6/6/2005 7.5 4.25 7.75
116827 9/11/2005 5.75 1.5 3
116828 10/15/2005 5.5 2.5 3.25
116829 2/24/2005 7 3 2.25
116830 8/21/2005 7 4 5.75
116831 9/15/2005 6 2.5 2.25
116832 9/20/2005 6 2.75 3.5
116833 8/28/2005 8.25 3 3
116834 5/20/2005 5.25 2.5 2.5
116835 10/23/2005 5 2.25 0
116836 10/2/2005 7.5 2.75 6
116837 9/10/2005 7.25 2 3
116838 12/18/2005 7.75 6.25 6.5
116839 8/7/2005 6.75 2.75 2.25
116840 1/9/2005 8 3.25 2.5
116841 4/30/2005 7.75 2.5 2.75
116842 9/11/2005 7 4 3.5
116843 7/2/2005 7.75 4 7
116844 8/4/2005 7.5 6.5 3.5
116845 9/27/2005 7.5 4 2.75
116846 12/31/2005 7.75 2.75 6.25
116847 6/14/2005 8.5 5.5 7.25
116848 6/15/2005 7.75 4.75 3
116849 9/23/2005 8.5 4.75 5.5
116850 2/4/2005 7 3.5 3.75
116851 8/13/2005 7.75 4 5
116852 8/8/2005 7 2.25 1.5
116853 9/2/2004 6.5 3 2.5
116854 3/23/2005 7 7.25 2.75
116855 9/28/2005 6.25 5 1.75
116856 8/5/2005 6 2.75 2.5
116857 3/5/2005 8 5.25 2.75
116858 12/1/2005 7.75 4 3.75
116859 10/13/2005 8.25 6.5 6.25
116860 9/21/2005 7.25 2.25 2.5
116861 8/17/2005 6.25 3.25 3.25
116862 7/3/2005 5.75 2.25 0.25
116863 5/30/2005 8 5.5 7
116864 3/2/2005 7.5 2.25 7.5
116865 4/27/2005 5 2.5 1.5
116866 3/1/2005 7.5 2.75 2.5
116867 2/6/2005 8.5 3 5
116868 10/10/2005 8.5 6.25 4.75
116869 1/4/2005 8 2.5 4.5
116870 7/21/2005 8.25 3 8.25
116871 12/31/2005 7.5 3.75 1.25
116872 10/16/2005 8.25 2.5 4
116873 12/8/2005 4.5 3.75 2
116874 1/8/2005 V V V
116875 1/16/2005 6 2.75 2
116876 6/18/2005 8.25 3 6.25
116877 11/2/2005 8.75 4 6
116878 10/9/2005 8 5 7.75
116879 5/28/2005 7.25 2.5 2
116880 2/8/2005 6.5 3 2.5
116881 5/16/2005 8 7 7.75
116882 11/23/2005 6.5 2.25 2
116883 5/18/2005 7.75 6.5 5.25
116884 9/13/2005 7.5 3.25 3.25
116885 11/24/2005 6.5 4 2.5
116886 9/19/2005 8.25 3.25 3.75
116887 4/20/2005 5.5 3 1.5
116888 9/4/2005 7.25 6.5 5.5
116889 10/25/2005 7 7.75 6.75
116890 1/5/2005 7.5 3.25 4
116891 4/23/2005 7 2.5 4.75
116892 5/29/2005 8 4.5 1.75
116893 1/19/2005 6.75 2 2
116894 2/4/2005 9 4.5 3.5
116895 4/19/2005 5 3.75 0.25
116896 7/22/2005 6.75 2.25 2.25
116897 6/5/2005 9 6.5 4.5
116898 7/31/2005 8.75 7.5 3.25
116899 12/30/2005 6.75 2 1.75
116900 9/15/2005 8.25 3 4.75
116901 1/13/2005 8.25 5 6.5
116902 9/13/2005 6.75 1.5 3.25
116903 6/22/2005 5 2.75 2.25
116904 2/16/2005 8 7 7
116905 8/31/2005 9 9 8.75
116906 7/8/2005 7.5 3.75 5
116907 10/6/2005 7.75 3 2.75
116908 9/1/2005 7.5 5.5 5
116909 10/19/2005 8 6.75 5
116910 3/24/2005 8.5 6.5 8
116911 12/15/2005 8 4.5 3.25
116912 6/2/2005 7 4.5 5
116913 6/22/2005 8.5 4.75 V
116914 12/27/2005 7.5 7.75 7.75
116915 10/23/2005 5.5 3.75 2.25
116916 8/6/2005 6.5 3.25 2.75
116917 8/7/2005 7 7.25 3.5
116918 12/10/2005 5.75 2.75 2
116919 5/8/2005 9 7.25 7
116920 8/5/2005 7.75 3 5
116921 7/19/2005 7.25 6.75 7.5
116922 5/21/2005 6.25 2.5 2.5
116923 8/23/2005 6.75 2.5 4.5
116924 12/28/2005 7.5 6.75 3.5
116925 4/3/2005 7 3.5 1.5
116926 12/23/2005 7 3 4.25
116927 6/17/2005 5 3 5.75
116928 8/8/2005 5 3 2.25
116929 2/2/2005 9 9.75 9
116930 6/20/2005 7 4.25 3.5
116931 7/16/2005 7.5 5.25 9.25
116932 4/11/2005 3 1.75 1.75
116933 5/10/2005 7.25 3.5 1.5
116934 6/29/2005 8.25 3.25 2.5
116935 11/16/2005 6.25 3.25 2.5
116936 2/8/2005 6.5 7 5.25
116937 12/31/2005 8.25 5.5 6.75
116938 2/11/2005 9 5 7.25
116939 7/6/2005 6.5 2.25 2.5
116940 4/19/2005 6 2.5 5
116941 4/24/2005 8.75 4 5
116942 11/12/2005 6.75 2 3.5
116943 4/8/2005 7 6.5 3.75
116944 1/1/2005 8.5 2.75 6
116945 2/21/2005 7.5 2.75 1.75
116946 5/26/2005 8.25 5.75 6.25
116947 8/12/2005 9 4.75 7
116948 4/2/2005 8 2.25 5.25
116949 9/1/2005 8.75 5 6.25
116950 8/19/2005 5.75 3 4
116951 8/9/2005 7.75 5.25 5.5
116952 11/25/2005 6.75 2.75 1.75
116953 7/15/2005 7.25 3 2
116954 10/10/2005 6.25 5 3.5
116955 11/11/2005 8.75 7.25 4.75
116956 4/27/2005 7.5 4 5.75
116957 9/18/2005 5.25 4 0.25
116958 8/29/2005 5.25 3.25 3.25
116959 8/28/2005 V V V
116960 8/11/2005 6.25 3.25 2.75
116961 9/19/2005 8.5 4.75 6.5
116962 9/20/2005 8 6.5 5.75
116963 6/12/2005 5.5 2.5 2
116964 7/13/2005 6.25 2.25 4.5
116965 6/4/2005 6.75 2.25 5
116966 6/7/2005 6 2.5 3.5
116967 8/19/2005 6.25 2.75 3.5
116968 6/30/2005 6.75 5.75 3.75
116969 3/27/2005 5.75 2 5.5
116970 7/21/2004 6.25 1.75 0.5
116971 1/4/2005 8 3.75 4.75
116972 10/13/2005 4.5 2.75 2
116973 10/25/2005 5 2.25 0.75
116974 5/14/2004 2.5 1.25 0
116975 11/3/2005 5 3.5 3.5
116976 4/26/2005 6.25 5 3.75
116977 8/11/2004 5 2.25 2.25
116978 9/21/2005 7.5 5.5 6.5
116979 6/28/2005 6.25 2.75 3
116980 5/9/2005 5.5 3 2.75
116981 1/15/2005 3 2 1.5
116982 7/26/2005 6.5 3.75 6.25
116983 9/4/2005 3.75 3.25 1.25
116984 12/14/2005 7 2.5 3.25
116985 10/31/2005 7.25 2.75 2.5
116986 8/27/2005 6.5 2.75 2.25
116987 11/30/2005 6.5 3.25 3.5
116988 10/5/2005 4.5 3.25 2.25
116989 6/26/2005 8.5 6.75 6.25
116990 9/23/2005 8.5 5.75 6
116991 10/28/2005 6.5 2 3.75
116992 10/2/2005 8.5 6.5 8
116993 4/12/2005 4.5 3.25 2.5
116994 12/21/2004 4.5 3.25 2
116995 5/16/2005 8.5 8 9.25
116996 5/16/2005 8.5 5.5 9.75
116997 3/8/2005 7.25 3.75 2.75
116998 9/14/2005 6.25 2.25 4
116999 9/11/2005 6.25 3.5 1.75
117000 2/1/2005 8 2.5 3.75
117001 4/15/2005 7.5 4.75 3.5
117002 11/26/2005 7.75 5.5 3
117003 1/15/2005 7.75 3 3.75
117004 1/18/2005 7.5 2 2.75
117005 12/3/2005 6.25 3 2.25
117006 10/5/2005 7 3 4.75
117007 1/25/2005 8.25 6.25 8.75
117008 9/12/2005 4.75 2.5 2.25
117009 9/27/2005 7.25 2.5 1.75
117010 6/14/2005 7 4.5 6.25
117011 7/24/2005 8 3.75 2.75
117012 8/3/2005 6.75 5 6.25
117013 4/20/2005 6.75 2.5 2.75
117014 10/9/2005 8 5 2.25
117015 10/15/2005 8.25 7.5 5.5
117016 12/15/2005 7.25 3.5 1.5
117017 7/20/2005 8 3 7
117018 9/25/2005 5 2.75 5
117019 1/12/2005 5.25 2 3.5
117020 4/24/2004 6 1.75 1.5
117021 12/27/2005 7.75 4.5 5.5
117022 2/7/2005 6.75 4.75 5.75
117023 3/9/2005 7 4.5 3
117024 12/29/2005 7.25 4 4.5
117025 7/5/2005 4.25 2.75 2.75
117026 10/22/2005 3.5 2.25 2
117027 3/14/2005 7 1.25 2
117028 7/30/2005 4 2.25 2
117029 12/6/2005 6.25 3.75 2.5
117030 12/5/2005 8 8.75 8.5
117031 4/7/2005 6 2.25 3.5
117032 7/30/2005 7.5 5.25 5
117033 10/19/2005 8.25 6.5 7
117034 6/5/2005 5.75 3.5 1.75
117035 12/28/2005 4.25 4.5 3.25
117036 9/14/2005 7.5 6.25 6.25
117037 7/15/2005 5 2.75 5.25
117038 12/7/2004 2.5 5.25 V
117039 3/27/2005 7.75 2.75 3
117040 2/24/2005 7.5 2.5 6.25
117041 5/21/2005 6.25 2 1.25
117042 12/6/2005 9.5 7 6.75
117043 10/21/2005 8 4.75 4
117044 11/12/2005 7.25 3.75 6.5
117045 10/14/2005 6 4 4.5
117046 1/8/2005 7.75 3.5 7
117047 12/13/2005 7 2.75 4.75
117048 5/20/2005 8.25 4.75 4.75
117049 12/26/2005 7.25 7.75 3.25
117050 9/17/2005 5.25 3 1.5
117051 4/17/2005 7.25 2.75 6
117052 12/9/2005 8 4.25 4.75
117053 12/9/2005 V V V
117054 11/18/2005 8.25 7.25 7.75
117055 1/1/2005 8.25 6.5 7.5
117056 12/13/2004 7.25 4.25 2.25
117057 4/18/2005 7.75 2.5 1.75
117058 6/4/2005 7.75 5.75 5.5
117059 12/19/2005 7.25 5.5 5
117060 10/23/2005 7.5 4.5 1
117061 3/19/2005 7.75 8 5.25
117062 5/25/2005 6.5 3.75 2.75
117063 6/24/2005 6.75 2.75 3.25
117064 9/28/2005 8 5 7.25
117065 4/4/2005 7.75 7.5 6.25
117066 11/23/2005 6 2.75 4.5
117067 10/29/2005 7.25 3.75 3.25
117068 10/21/2005 7.75 3 6
117069 7/14/2005 7.5 3.25 3.25
117070 2/3/2005 7 5 7.25
117071 11/2/2005 8 6 8.25
117072 6/11/2005 6.5 5.75 4
117073 10/14/2005 7.25 4.5 2.25
117074 7/9/2005 7.75 6.75 6.25
117075 12/29/2005 7.5 2.75 4.75
117076 7/11/2005 6.5 1.75 3.5
117077 12/9/2005 6.75 4.5 2.75
117078 5/22/2005 7.5 2.75 3.25
117079 2/4/2005 7.5 6.5 7.25
117080 11/28/2005 7.75 4.75 6
117081 11/16/2005 7.25 3.5 7.75
117082 6/23/2005 8.25 5.5 4.5
117083 1/22/2005 7.5 5.5 2
117084 5/2/2005 7.75 2.75 4
117085 5/19/2005 7.5 5 5
117086 9/17/2005 7.5 5 3
117087 11/19/2005 8.25 6.75 8.75
117088 5/5/2004 8.5 4.75 4.75
117089 11/2/2005 7.5 4.25 4
117090 4/5/2005 8.25 5 5
117091 1/14/2005 5.5 2 2
117092 6/6/2005 6.25 2 1.5
117093 7/7/2005 6.25 2.5 3.25
117094 8/25/2005 7.75 2.5 3.5
117095 8/19/2005 6.75 6 4.75
117096 2/1/2005 5.5 2.25 0.25
117097 6/30/2005 8 5.5 3.75
117098 4/17/2005 6.5 2.75 4.25
117099 2/18/2005 8.25 3.25 5.25
117100 9/6/2005 6 1.5 2.25
117101 11/1/2005 7.25 3.25 2.75
117102 6/6/2005 3.5 2.5 4.25
117103 11/1/2005 8 4.75 7.75
117104 6/4/2005 4.25 2.25 2
117105 11/29/2005 3.5 2.25 0.75
117106 6/11/2005 7.5 5.5 2.75
117107 7/11/2005 6.5 2 4
117108 10/13/2005 6.75 1.5 3
117109 2/9/2005 7 4 0.75
117110 8/30/2005 8.5 5.25 4
117111 12/8/2005 7.25 3.5 4.75
117112 10/24/2005 8 5 3.5
117113 4/27/2005 8.25 6.25 7
117114 4/24/2005 9 6 5.25
117115 1/6/2005 8.5 3.5 3.75
117116 5/3/2005 8.5 5 5.5
117117 6/2/2005 3.5 7.75 1.75
117118 1/8/2005 8 5.75 8.5
117119 12/15/2005 7.5 2 1
117120 6/13/2005 6.25 3.25 2.75
117121 1/21/2005 7 2.5 2
117122 12/15/2005 7.25 2.75 1.75
117123 6/7/2005 7 4.75 4.25
117124 12/19/2005 7.25 2.25 2.25
117125 5/4/2005 8.25 7.5 8.5
117126 5/13/2005 7.25 3 2
117127 1/3/2005 5 2.25 2.5
117128 4/28/2005 7.5 3 4.25
117129 8/27/2005 8 3.75 5.25
117130 8/1/2005 8.25 3.5 5.25
117131 4/8/2005 8 4.5 5.75
117132 4/2/2005 7 3.5 2.75
117133 2/25/2005 6.25 5.75 2.5
117134 5/25/2005 8.25 4.5 5.75
117135 10/11/2005 7.5 9.5 5.5
117136 10/5/2005 8 7.5 8.75
117137 4/7/2005 5.25 2.5 3.25
117138 7/25/2005 6 3.75 2.75
117139 2/22/2005 8 4 2.5
117140 11/23/2005 7 4.25 4.25
117141 8/4/2005 3.75 2 3
117142 6/18/2005 7.5 3.5 4
117143 1/6/2005 9.25 6.5 4
117144 2/4/2005 7.25 3.5 5
117145 10/8/2005 6.75 6.75 6.5
117146 1/10/2005 8.25 3 2.25
117147 8/24/2005 6.75 3 6
117148 3/27/2004 6.5 3.75 2.75
117149 2/26/2005 6.25 1.75 2
117150 11/2/2005 6.25 3.75 4.5
117151 3/29/2005 5.25 2 1.25
117152 2/27/2005 5.75 2.5 2.75
117153 7/23/2005 8 2 3.75
117154 10/7/2005 7.75 2.25 4
117155 3/8/2005 6.5 2.5 2.25
117156 10/17/2005 8.25 4 4.5
117157 5/5/2005 8 5.75 8.5
117158 10/8/2005 5.75 3 3.75
117159 1/18/2005 6 2.5 2.5
117160 9/18/2005 5.5 1.75 1.5
117161 5/9/2004 6 3.25 4.25
117162 5/31/2005 6.25 2.75 3.75
117163 4/21/2005 7 4.75 6.25
117164 6/23/2005 7.25 3.5 2.25
117165 2/23/2005 7 3.5 5.5
117166 10/13/2005 8 7.75 8.75
117167 12/25/2005 6 2.75 3.5
117168 8/20/2005 5 2.5 1.25
117169 8/10/2005 3.5 2.25 1.75
117170 5/11/2005 7.5 3 4.25
117171 10/25/2005 6.75 3.5 5.5
117172 4/6/2005 7.25 4.25 5.25
117173 3/29/2005 8 4.25 3.5
117174 11/1/2005 6.25 3.25 3
117175 3/27/2005 6.25 4.25 2.75
117176 12/13/2005 7.5 4.75 8
117177 12/16/2005 7 3.25 7
117178 7/9/2005 7 4.5 4
117179 3/15/2005 6.75 3.5 2.25
117180 2/18/2005 7.5 3.5 5.25
117181 11/15/2005 6.25 2.25 2.75
117182 12/1/2005 5.75 2.75 2.25
117183 7/6/2005 7.25 4.25 4.25
117184 11/11/2005 6.5 2.25 4.5
117185 11/17/2005 8 5.75 4.75
117186 7/17/2005 7 5.75 7.25
117187 2/16/2005 7.75 6.25 5.25
117188 9/27/2005 5.75 7.75 5
117189 11/26/2005 6.25 5.5 3
117190 9/4/2005 3.25 2.25 2
117191 3/20/2005 5.5 4.75 5.25
117192 4/9/2005 8.75 5 5.5
117193 3/16/2003 6 1.75 2.75
117194 9/1/2005 5.75 3.5 2.5
117195 9/17/2005 6.5 2 4
117196 9/24/2005 7.75 4.5 3.5
117197 11/2/2005 8 4.25 8.75
117198 6/20/2005 8 2.75 4
117199 2/23/2005 6.5 2 3.25
117200 3/28/2005 7.5 6.75 5.25
117201 6/22/2005 7.25 4.75 4
117202 10/7/2005 7.75 5.75 3.5
117203 1/17/2005 7 3.5 6
117204 8/9/2005 8.75 8 3.75
117205 9/9/2005 8 7.5 8.25
117206 12/1/2005 6.5 5.25 5
117207 8/21/2004 5.25 1.5 0.25
117208 8/7/2005 4 2.5 1.75
117209 8/26/2005 6.25 2.5 3
117210 7/14/2005 5 2.25 2
117211 10/30/2005 6.75 3.5 4
117212 11/2/2005 3.25 2.25 2.25
117213 11/5/2005 7.25 3.25 4.25
117214 9/4/2005 3.5 2.5 1.5
117215 4/23/2005 7 4 2.5
117216 12/17/2005 6.5 2.5 1.75
117217 7/6/2005 7.75 3.25 5.25
117218 9/3/2005 8.25 6.75 8
117219 4/10/2005 4.75 2.25 2.25
117220 7/23/2005 6.25 3.25 2.75
117221 12/27/2005 3.75 3.25 5
117222 5/28/2005 5 3.75 1.25
117223 5/21/2005 8.5 9.25 4.75
117224 12/11/2005 7.5 6.5 4.25
117225 12/31/2005 6.25 3.5 3.5
117226 2/24/2005 4 3.5 2.75
117227 10/6/2005 5 3.25 4.5
117228 5/27/2005 6.5 3 4.25
117229 8/13/2005 5.25 2 3.75
117230 7/26/2005 7.75 3 3.75
117231 4/19/2005 7 7 6.25
117232 4/27/2005 7.75 2.75 5.5
117233 3/21/2005 8.5 4 8
117234 5/16/2005 5.75 5 3.75
117235 5/12/2005 6.25 3.25 3.5
117236 11/1/2005 7.25 6.25 4.75
117237 12/3/2005 7.5 4 2
117238 6/30/2005 4.25 4.5 1.75
117239 1/9/2005 8.5 7.75 7
117240 11/27/2005 7 3.75 7
117241 6/4/2005 5.75 2 2.5
117242 8/3/2005 4.5 5 2.25
117243 3/5/2005 7.5 7.25 7
117244 12/31/2005 7.25 2.75 1.25
117245 9/30/2005 8.5 3.5 6.75
117246 6/15/2005 8.25 6.75 7.75
117247 9/17/2005 6.75 3.75 4
117248 11/25/2005 7 5.5 6
117249 5/1/2005 V V V
117250 2/7/2005 7 5.25 5.75
117251 7/26/2005 8.5 4.25 3.25
117252 7/10/2005 7.25 3.75 2.25
117253 7/11/2005 6.5 3.75 5.5
117254 5/31/2005 6 4.75 4.75
117255 5/23/2005 8 4.25 7.25
117256 4/16/2005 5.5 2.5 1
117257 2/2/2005 6.5 3.5 5.5
117258 8/4/2005 6.25 3.75 4.75
117259 6/16/2005 7.75 5.5 6.5
117260 10/29/2005 6.5 3.5 3.25
117261 12/1/2005 7.25 4.5 4
117262 10/15/2005 7 5.75 4.5
117263 7/10/2005 6 2.75 2.25
117264 1/29/2005 7 2.5 5
117265 12/22/2005 7.5 6.25 5.5
117266 11/9/2005 7 3 2.5
117267 3/12/2005 7.5 4.75 8
117268 9/9/2005 7.5 7 3.25
117269 11/24/2005 7 3 3.25
117270 2/16/2005 7.25 2.75 5.25
117271 9/22/2005 4 4.25 2.5
117272 7/10/2005 8.25 4.75 7.25
117273 12/17/2005 8 6 6.25
117274 9/21/2004 3.5 1.5 0
117275 3/15/2005 8.5 5.75 7.25
117276 11/14/2005 8 4 8
117277 2/15/2005 8 4 2.75
117278 8/8/2005 7.5 4 5.75
117279 5/5/2005 6.25 1 2.25
117280 4/11/2005 6 2.75 4
117281 10/5/2005 8.5 4.5 8
117282 12/4/2005 7.75 9.25 6.25
117283 4/24/2005 7.75 4.75 3
117284 11/17/2005 7 3 4.5
117285 1/28/2005 8.25 8.75 9
117286 11/25/2005 7.25 2.75 3.25
117287 6/15/2005 5 2.5 4.25
117288 8/31/2005 7 2.5 1.75
117289 5/14/2004 8 1.75 3.75
117290 2/21/2005 8 5 6.5
117291 9/29/2005 6.5 3.25 3
117292 3/16/2005 9 6.5 7
117293 7/28/2005 6.25 4.75 5.75
117294 9/20/2005 8.75 3.75 4.25
117295 8/31/2005 6.75 3.25 2
117296 5/28/2005 7.75 2.75 6.5
117297 1/8/2005 7.5 2.75 3.25
117298 11/22/2005 8.5 2.5 2.25
117299 8/2/2004 6.75 3.25 2.5
117300 8/28/2005 9 7.25 9.5
117301 3/24/2005 7.5 5.5 4.25
117302 11/16/2005 7.5 1.5 2.75
117303 9/1/2005 8.75 4.25 4.25
117304 7/29/2005 8.75 2.75 6.25
117305 10/12/2005 8 5 6.5
117306 4/23/2005 5.75 2.75 2.5
117307 3/23/2005 8.25 3.5 3.25
117308 12/8/2005 8.5 4.25 3.75
117309 4/13/2005 8.5 8.25 7.5
117310 11/17/2005 8.25 3.5 6.5
117311 3/9/2005 6.5 5.5 4
117312 10/14/2005 7.75 5.75 7.5
117313 1/3/2005 6.25 3.25 2.5
117314 6/24/2005 8.25 5.5 4
117315 8/23/2005 8.75 8.25 8
117316 1/6/2005 8.5 7 5.75
117317 12/17/2005 7 4.25 4.25
117318 11/19/2005 7 7.5 7.75
117319 4/28/2005 7.75 6.25 8.25
117320 11/30/2005 7.5 5 3.75
117321 4/1/2005 5.25 1.75 3
117322 11/8/2005 6.25 2.5 1.5
117323 6/3/2005 8.25 6.5 8.75
117324 12/17/2005 6.75 3 2.25
117325 7/11/2005 7.5 4.75 4.5
117326 1/3/2005 8.25 3.25 4.25
117327 10/26/2005 7.75 4.25 7.75
117328 12/12/2005 5.25 2.5 4
117329 10/22/2005 6.25 2.75 3
117330 10/24/2005 7.25 5.25 7.5
117331 4/25/2005 3.75 2.5 2
117332 10/25/2005 7.5 2.75 5
117333 11/8/2005 7.25 4.75 1.75
117334 6/17/2005 8.25 4.75 8
117335 9/18/2005 7.75 4 3.75
117336 10/16/2005 6.25 2.5 1.5
117337 1/4/2005 5.75 5.5 4.5
117338 10/16/2005 4.25 3.25 2.5
117339 5/3/2005 8 4.25 5
117340 10/9/2005 4.25 2.5 3.75
117341 12/16/2005 6 2.5 5.25
117342 5/15/2005 8 5.5 7
117343 8/16/2005 6.75 2.25 2.25
117344 4/14/2005 4 2.75 2.25
117345 8/4/2005 7.75 4.25 6.5
117346 12/10/2005 5.5 0.75 3
117347 5/3/2005 7.75 8.25 7.25
117348 12/7/2005 6.5 4.5 2
117349 4/30/2005 6.75 5.5 4
117350 12/1/2005 2.25 3.25 0.75
117351 6/16/2005 6.75 2.75 7.5
117352 4/3/2005 6.75 5.25 5.75
117353 6/9/2005 5.5 4.25 5.5
117354 5/11/2005 5 2.75 0.75
117355 9/3/2005 8.25 3 1.75
117356 10/28/2005 8 8.5 8.25
117357 2/26/2005 8.25 7.75 7
117358 4/24/2005 7.75 2.25 2.75
117359 10/12/2005 7 3 4.5
117360 7/16/2005 7.5 3.5 1.75
117361 11/4/2005 7.25 2.5 4.25
117362 1/10/2005 8.5 6.75 5
117363 11/30/2005 6 2.5 3.25
117364 8/8/2005 8 4 5.5
117365 11/24/2004 8 2.25 6.25
117366 5/9/2005 5 6.75 5.25
117367 9/16/2005 7.75 8 6.75
117368 9/25/2005 7.75 6 6.75
117369 10/25/2005 7.5 5.25 5.5
117370 4/13/2005 6.75 2.75 5.5
117371 11/11/2005 5.25 2.75 3.25
117372 7/3/2005 7.5 5.75 3.25
117373 11/23/2005 7.75 7.5 6.25
117374 10/3/2005 7 5.25 4.25
117375 2/4/2005 7 3.75 4.25
117376 2/21/2005 6.25 2.5 3.75
117377 11/4/2005 4.75 2.75 3.25
117378 4/20/2005 8 4 4.5
117379 9/19/2005 6.25 2.75 1.5
117380 9/2/2005 6.5 2.75 3
117381 10/24/2005 6.75 3.25 3
117382 5/19/2005 6.5 3.75 0.25
117383 9/14/2005 6 4 6.25
117384 10/2/2005 V V V
117385 9/28/2005 5.75 3.25 2
117386 7/4/2005 7.5 3.25 6.75
117387 6/11/2005 7.75 6.25 7.5
117388 4/16/2005 8 3.5 7
117389 9/30/2005 8.5 9 7.75
117390 10/11/2005 6.25 5.5 3.75
117391 6/26/2005 8.5 4.5 3.25
117392 12/11/2005 7.25 2.25 4.25
117393 1/30/2005 7.5 7.5 8.25
117394 6/27/2005 6.5 3.5 3.75
117395 3/29/2005 5.75 4.25 6.5
117396 5/31/2005 7.5 3.25 3
117397 1/11/2005 7 7.25 7.5
117398 5/6/2005 6.5 3.5 2.75
117399 2/23/2005 8.25 5.25 5
117400 9/18/2005 7 3.5 6.25
117401 11/25/2005 7.25 2.5 3
117402 9/19/2005 5.5 2.25 0.75
117403 1/15/2005 7.75 2.5 3
117404 1/30/2005 8.25 3.25 4.75
117405 7/7/2005 5.75 2.25 3.25
117406 3/12/2005 6.75 2 2.25
117407 12/20/2005 7.75 2.75 5.25
117408 11/11/2005 5.75 4.75 3
117409 1/23/2005 9.25 9.5 8.75
117410 2/28/2005 8.25 3.75 2.5
117411 6/23/2005 8.75 5.5 5.5
117412 10/24/2005 8.5 6.25 5.25
117413 3/27/2005 8.75 6.25 8.25
117414 11/1/2005 6.5 4.75 3.25
117415 10/24/2005 6.5 3.75 3.25
117416 12/10/2005 6.5 3.25 2.75
117417 10/27/2005 7 2.25 2.5
117418 10/15/2005 6.25 2.75 0.75
117419 5/17/2005 8.75 4.25 2
117420 1/21/2005 7 2.75 1.5
117421 7/25/2005 8 2.75 2.5
117422 8/1/2005 7.75 6 5
117423 10/31/2005 7.25 5.25 3.25
117424 10/20/2005 8.25 5.25 6
117425 9/28/2005 8.5 3.75 6
117426 2/1/2005 7 5 3
117427 7/8/2005 7.5 2.75 5.25
117428 10/30/2005 7.25 7 5
117429 11/9/2005 8.25 3.25 1.75
117430 9/12/2005 6.75 3 3.75
117431 3/1/2005 8.25 4.25 5.75
117432 2/6/2005 7.25 3.25 2.25
117433 2/7/2005 8.5 6.75 6
117434 3/2/2005 7 4.25 3.75
117435 11/1/2005 5 3.25 2.25
117436 5/18/2005 8.25 7.5 6.25
117437 8/28/2005 4 1.75 1.25
117438 11/2/2005 5 3.25 1.5
117439 8/1/2005 8 3.5 4.25
117440 8/19/2005 8.5 7.75 8.5
117441 1/2/2005 5.5 3.25 2.5
117442 8/19/2005 7.25 4.25 4.25
117443 7/24/2005 6.5 3.25 1.75
117444 11/19/2005 7.75 7 2.5
117445 6/29/2005 7 3.25 2.5
117446 8/15/2005 7.5 2.75 5.5
117447 4/17/2005 4.75 4.25 1
117448 11/16/2004 5.75 2.75 5.75
117449 3/18/2005 6.25 6.25 6.25
117450 1/18/2005 5 2 0.25
117451 8/28/2005 6 3.5 5.5
117452 8/23/2005 6.75 2.75 5
117453 2/11/2005 8.75 6.5 8
117454 11/30/2005 4.75 3 2
117455 6/22/2005 8 7.75 3.25
117456 7/19/2005 8 6.75 5.75
117457 10/15/2005 6.5 2.75 2.25
117458 6/15/2005 8 5 6.5
117459 9/30/2005 6 3.5 2.25
117460 10/4/2005 8.5 5.5 5.5
117461 7/24/2005 8.5 3.5 2.25
117462 5/3/2005 8.75 4.25 3.5
117463 8/12/2005 6.25 1.5 3.25
117464 11/17/2005 7.5 3 4
117465 5/8/2005 8.25 5 3.25
117466 10/31/2005 7.25 4.5 4.5
117467 4/21/2005 7.75 5 6.75
117468 5/14/2005 6.75 7.25 4.25
117469 2/6/2005 7.25 5.25 2.5
117470 5/4/2005 8 5.75 4.5
117471 7/24/2005 8 3.25 1.5
117472 1/8/2005 8.25 5.5 4.75
117473 1/25/2005 8.75 7 8.5
117474 1/1/2005 8.75 4.5 4.75
117475 3/26/2005 4.25 3 0.5
117476 8/20/2005 7.5 6.25 7.5
117477 5/5/2005 7.75 2.5 2.5
117478 9/5/2005 7 4.25 2.75
117479 10/3/2005 6 5.75 2.5
117480 1/13/2005 8.25 3.75 3.25
117481 9/28/2005 7 2 5.75
117482 12/3/2005 7.5 4 5.25
117483 3/10/2005 7.25 1.5 3.5
117484 10/9/2005 7.75 4.75 5
117485 9/4/2005 8 7 6.75
117486 11/19/2005 7.25 2.25 5.75
117487 6/9/2005 8 4.75 5.25
117488 6/3/2005 7.75 5.25 3.75
117489 5/25/2005 6.5 2.25 2.25
117490 12/29/2005 8.25 3.5 3.75
117491 11/3/2005 6.75 5.25 4.25
117492 5/1/2005 8 6.75 7.25
117493 8/31/2005 8.25 6.75 5.25
117494 5/17/2005 7.25 3.75 3.5
117495 1/6/2005 8.5 5.5 6.75
117496 9/30/2005 8 2 2.5
117497 11/7/2005 7.5 5.75 4.5
117498 10/31/2005 6.25 2.75 2.75
117499 5/29/2005 5.75 6.75 3.75
117500 5/23/2005 7.75 5.5 4.25
117501 7/2/2005 7 4 2.25
117502 4/4/2005 8 4.5 6.25
117503 5/25/2005 8 4 3.25
117504 3/5/2005 8.25 4 4.25
117505 2/2/2005 8 4.75 6.5
117506 4/12/2005 7.75 5 4
117507 10/25/2005 8 6 7
117508 9/24/2005 5.5 1.5 3.75
117509 9/19/2005 7.25 4.25 7.5
117510 4/30/2005 7.25 5.25 6.5
117511 4/6/2005 7.75 6.25 7
117512 1/5/2005 8.5 7.5 8.25
117513 2/16/2005 4 2.5 1.75
117514 1/6/2005 6.75 3.5 4.5
117515 2/12/2005 7.25 1.75 4.25
117516 9/14/2005 7.5 5.75 8
117517 7/12/2005 7.75 7.5 7
117518 11/25/2005 7.75 5.25 5.25
117519 8/18/2005 7.25 4 3.25
117520 12/1/2005 5.5 2.75 3.5
117521 5/17/2005 7.75 4.25 7
117522 10/29/2005 6.5 4.25 4.75
117523 11/19/2005 5.75 2.5 1.75
117524 11/19/2005 7.75 3.5 5.5
117525 10/13/2005 7 2 5
117526 1/4/2005 6.75 3.5 1
117527 9/6/2005 7.25 2.25 3.25
117528 4/27/2005 7.75 4.5 8.25
117529 11/11/2005 7.25 4.25 6.5
117530 12/1/2005 6.75 3 5.25
117531 12/24/2005 7.5 2.75 3.25
117532 5/22/2005 7.5 3.75 4.25
117533 7/19/2005 5.5 2.5 2.5
117534 3/29/2005 7 3.5 3.25
117535 1/15/2005 7.75 6.75 6
117536 7/28/2005 8.25 5.25 8
117537 1/20/2005 6.5 2.75 2.75
117538 9/4/2005 6.75 3 4
117539 3/20/2005 8.5 8 7
117540 8/15/2005 7.5 6.25 7.75
117541 7/28/2005 6.25 2.75 2.25
117542 12/3/2005 3.75 2.75 3
117543 8/26/2005 4.75 3 2.75
117544 10/29/2005 7.5 3.25 3
117545 3/6/2005 7.25 1.75 2.25
117546 3/1/2005 7.75 8 7.75
117547 9/10/2005 8.75 3 6
117548 11/25/2005 8 8 7.5
117549 10/13/2005 2.5 2.25 2.5
117550 8/15/2005 7 3.25 2
117551 5/28/2005 7 5.25 6
117552 12/27/2005 7.5 6.25 5
117553 12/2/2005 8.25 3.25 3
117554 11/28/2005 6 2.75 2.25
117555 12/27/2005 4.75 3.75 2.25
117556 11/8/2005 7 3.25 3.75
117557 6/15/2005 5.75 1.75 2.5
117558 6/25/2005 6.5 2.5 5.25
117559 2/26/2005 6.75 2.75 2.75
117560 5/10/2005 8 1.75 4.75
117561 10/7/2005 7.25 5.75 4
117562 9/19/2005 5 2.5 2.5
117563 7/29/2005 7.25 2.25 2
117564 12/12/2005 5 1.5 1.75
117565 4/5/2005 7.25 6.25 4.25
117566 2/25/2005 6.5 3 1.75
117567 2/18/2005 6 2.25 1.25
117568 4/7/2005 5 2.25 1.75
117569 12/13/2005 6.5 3 3
117570 5/24/2005 6 2.25 2.25
117571 5/4/2005 8 2.25 4.25
117572 6/8/2005 7 3 4.25
117573 10/3/2005 6 5.5 4.25
117574 12/30/2005 5.25 3.5 1.5
117575 8/20/2005 5.75 6.75 1.75
117576 6/16/2005 6 3.25 4.5
117577 10/31/2005 5 3.5 6
117578 1/29/2005 5.25 2.5 2.25
117579 7/18/2005 6.25 3.25 3.75
117580 5/22/2005 5 4 4
117581 5/5/2005 6.5 3.25 1.75
117582 11/21/2005 7.75 6.75 5.75
117583 2/3/2005 8.5 9 5.75
117584 8/21/2005 6.75 4.25 3
117585 3/5/2005 7.75 3.5 7
117586 10/23/2005 5.25 3.5 3.5
117587 3/13/2005 8.25 5.75 5.5
117588 3/20/2005 5.75 2 2
117589 11/27/2005 6.75 3.25 2.25
117590 9/17/2005 5.75 2.75 4.5
117591 3/16/2005 6.25 4.5 5.5
117592 8/4/2005 8.25 3 4
117593 9/4/2005 7.75 3.25 6
117594 7/10/2005 7.75 8.25 8.25
117595 5/12/2005 5.75 1.75 3.25
117596 3/7/2005 8 2.75 1.75
117597 5/22/2005 8 3.25 2
117598 2/14/2005 8.25 5.25 7.75
117599 2/23/2005 8.25 5.25 6.75
117600 10/30/2005 7 3.25 2.25
117601 6/14/2005 8 7.5 6.25
117602 2/25/2005 7.5 2.75 6.75
117603 10/7/2005 5.25 3.5 3
117604 2/9/2005 5.75 7.25 6
117605 10/23/2005 7.75 5.75 6.75
117606 4/28/2005 4.5 2.75 3
117607 5/9/2005 4 2.25 2.5
117608 9/10/2005 7 3 3
117609 6/24/2005 4 1.75 0.25
117610 9/25/2005 7.5 2.5 3.75
117611 6/21/2005 8 3.75 8
117612 12/12/2005 7.25 3 3
117613 5/6/2005 7.75 4.25 4.25
117614 11/15/2005 7 7.75 6.5
117615 7/15/2005 7.25 6 7
117616 6/3/2005 6 3 2.25
117617 3/30/2005 6.75 3.25 4
117618 6/2/2005 5.75 4.5 6
117619 6/18/2005 7.5 3.25 4.75
117620 11/28/2005 8.25 4.5 8.5
117621 12/3/2005 8 1.5 6.5
117622 3/7/2005 8 3 2.25
117623 2/12/2005 7.75 3.75 7.25
117624 9/17/2005 4 2 1.5
117625 3/29/2005 5.25 2.25 2.5
117626 9/21/2005 6.25 2.75 2
117627 7/3/2004 3.25 3 0.25
117628 12/16/2005 8.25 5.25 3.5
117629 4/7/2005 8.5 6.75 6.25
117630 6/9/2005 7.75 4.75 4.25
117631 5/17/2005 6.75 3.25 6.75
117632 10/4/2005 7.5 4.25 3.25
117633 7/31/2005 7.25 4 6.25
117634 4/11/2005 6.75 3.25 4
117635 6/6/2005 5 2.25 3
117636 11/25/2005 7.75 5 4.25
117637 7/14/2005 7.5 6 5.5
117638 10/22/2005 8.5 4.25 2.75
117639 10/12/2005 7.5 4.25 4.75
117640 10/11/2005 7 2.5 3.75
117641 10/20/2005 8.25 3.75 5.75
117642 6/7/2005 6.75 3.25 5
117643 4/5/2005 7.25 3 2
117644 4/27/2005 6.5 5.25 5.75
117645 11/17/2005 8.5 6.25 6.5
117646 1/5/2005 7.5 5.25 6.5
117647 5/14/2005 7.25 2.75 3.25
117648 8/18/2005 7 4.25 5.75
117649 3/25/2005 5.5 4 5.25
117650 7/8/2005 5 2 3.5
117651 9/23/2005 8.5 4.25 7.5
117652 2/4/2005 7 4.5 5.5
117653 12/21/2004 4.75 3.25 2.75
117654 1/22/2004 6.75 2.75 3
117655 6/22/2005 6.5 2 3.5
117656 4/18/2005 6.5 5 3.75
117657 12/4/2005 4.25 3 0.25
117658 3/16/2005 6.75 3.5 5.5
117659 10/22/2005 7.5 7.5 4.25
117660 9/6/2005 6.5 2 3.75
117661 7/23/2005 6.75 4 1.5
117662 3/20/2005 4 3.5 1.75
117663 1/29/2005 4.5 4.75 4.25
117664 8/4/2005 6.75 4.25 4.5
117665 1/3/2005 5.25 2.75 2
117666 3/24/2005 7.25 9 8
117667 11/14/2005 7.75 4.25 6.75
117668 12/6/2005 8.75 7 8.5
117669 1/3/2005 6.5 3 0
117670 5/14/2005 8.75 7.5 6
117671 6/30/2005 8 3.75 3.25
117672 12/24/2005 8 3.5 7.25
117673 10/6/2005 8 4.75 4
117674 5/27/2005 7.25 2.25 2
117675 3/18/2005 8 7 6.5
117676 5/8/2005 8.5 4.75 5
117677 4/28/2005 8 6.75 7.5
117678 5/27/2005 7.25 1.75 3
117679 10/20/2005 8 4.75 4.25
117680 3/13/2005 4 2.5 1.75
117681 9/19/2005 7 5.25 7
117682 9/12/2005 5.5 1.75 0
117683 10/21/2005 6.25 5.75 3.5
117684 10/31/2005 6.25 2.75 4.5
117685 8/17/2005 8.25 5.25 7.25
117686 5/29/2005 6.5 3 5.25
117687 8/21/2005 7 3.25 4.5
117688 3/14/2005 7.5 1.75 1.75
117689 11/30/2005 6.75 2.75 3.5
117690 9/30/2005 6.5 5.5 6.75
117691 4/6/2005 6.5 3.75 2.5
117692 11/28/2005 6.75 7.75 6.5
117693 8/24/2005 6.5 3.25 2.25
117694 11/29/2005 7.5 7.25 8
117695 8/19/2005 7.5 3.25 6.75
117696 11/4/2005 7.5 6.75 5.25
117697 7/1/2005 7.25 3 4.25
117698 5/3/2004 7.25 3.75 7.75
117699 12/20/2005 5.25 3.75 2.25
117700 10/16/2005 6.25 2.75 5.5
117701 6/26/2005 6.5 5.5 5.5
117702 12/1/2005 5.25 2 3.5
117703 6/27/2005 7 7.75 8
117704 3/9/2005 5.5 4.75 5
117705 5/12/2005 7.25 8.25 6.25
117706 9/22/2005 5 3 1
117707 12/8/2005 6 2.5 4.75
117708 10/2/2005 2.75 2.5 4.25
117709 5/21/2005 5.75 3.25 2.25
117710 12/14/2005 5.5 2.5 2.5
117711 8/1/2005 7.25 4.5 4.75
117712 7/11/2005 7.25 7.75 8.5
117713 6/20/2005 5.5 2 0.75
117714 12/19/2005 8.25 4.25 4.5
117715 8/5/2005 8.25 6.75 8
117716 1/12/2005 7.5 4.5 7.75
117717 4/24/2005 7.75 4.75 6.5
117718 8/29/2005 6.25 3.5 4.5
117719 10/9/2005 6.25 3.75 2.75
117720 8/27/2005 3.25 1.25 1.25
117721 1/11/2005 2.5 3 0.5
117722 11/28/2005 5.25 3.5 3.75
117723 10/8/2005 6.5 2.75 5
117724 10/6/2005 5.25 3.75 1.75
117725 9/28/2005 6.75 5 1.75
117726 12/20/2005 6.75 5.25 8.5
117727 3/14/2005 7 5.5 6.5
117728 12/27/2005 7.75 4.25 4.75
117729 4/30/2005 7 5.75 8.75
117730 1/12/2005 6.5 2.75 4.75
117731 5/7/2005 8.25 5.75 7.75
117732 6/17/2005 5 1.75 0
117733 7/4/2005 6.25 2.75 3.75
117734 7/22/2005 4.5 3 2
117735 1/28/2005 6.5 6.5 4
117736 5/6/2005 6.25 4.5 5.25
117737 4/25/2005 6.5 2.25 7.25
117738 2/11/2005 6.75 3.5 4.75
117739 4/1/2005 7.5 6 5.75
117740 11/24/2005 5.75 4 3.25
117741 7/7/2005 7.25 4 7.5
117742 10/26/2005 5 2.5 2
117743 7/22/2005 6.25 4.5 7.75
117744 9/9/2005 7.25 4.25 2
117745 7/26/2005 7.75 8 7.75
117746 2/23/2005 7.25 5.25 1.75
117747 11/27/2005 5.25 1.75 3.5
117748 8/18/2005 7 2 1.5
117749 1/8/2005 7.75 4.25 6
117750 10/8/2005 7.75 6.5 6.75
117751 6/7/2005 8 7 7.25
117752 9/3/2005 6 1.75 3.5
117753 12/12/2005 5 3.25 1
117754 4/23/2005 5.25 3 3.75
117755 3/1/2005 6.5 2 4
117756 3/21/2005 7.75 3.75 5
117757 6/19/2005 6 3.25 5.5
117758 7/23/2005 5.75 2.75 6.75
117759 9/13/2005 5.75 2.25 5.75
117760 6/7/2005 V V V
117761 7/6/2005 5.75 2.5 1.75
117762 11/14/2005 6.5 1.5 2.75
117763 4/14/2005 7 2 4.75
117764 4/16/2005 6.5 8.75 6.75
117765 10/18/2005 6 3.25 1.25
117766 4/13/2005 7.5 6.25 5.75
117767 4/24/2005 7 3.5 4.25
117768 7/2/2005 7.5 4.75 5.25
117769 8/9/2005 4.25 1 2.5
117770 7/21/2005 6.25 2.75 4.25
117771 5/20/2005 7.25 3.25 6.5
117772 2/17/2005 7 8 8
117773 11/30/2005 7.5 3.75 5.75
117774 8/18/2005 6.75 6 7.25
117775 11/2/2005 6.5 3.5 3.25
117776 4/30/2005 7 5.25 4.75
117777 4/2/2005 6.25 4 3
117778 3/7/2005 5 2.25 2
117779 10/11/2005 7.5 4 7
117780 8/28/2005 7 5.5 6.75
117781 2/28/2005 7.25 3.5 3.5
117782 12/13/2005 6.25 3.5 2.5
117783 12/12/2005 7 5.25 4
117784 12/25/2005 7 4.25 6.5
117785 1/4/2005 6.75 4.5 4.25
117786 5/17/2005 6.5 5.25 3.5
117787 12/20/2005 5 2.5 2.5
117788 3/16/2005 6.5 2.75 3.75
117789 12/9/2005 8 7.75 7.5
117790 1/27/2005 6 3.25 2.5
117791 6/28/2005 6 3 3.75
117792 5/7/2005 7 8.75 8
117793 12/6/2005 7 2.5 4
117794 7/22/2005 7.5 8 6.75
117795 12/12/2005 6.5 4.75 5.25
117796 12/6/2005 4.5 2.5 2.75
117797 7/9/2004 5.5 5.5 2.5
117798 1/24/2005 6.75 1.75 3.5
117799 10/29/2004 5.75 3.5 3.5
117800 2/14/2005 8.25 7.75 4.75
117801 10/7/2005 7.75 3.5 4.25
117802 1/23/2005 6 2.75 0.5
117803 12/18/2005 5.5 4.25 4.5
117804 10/29/2003 7.5 5.5 7.5
117805 8/7/2005 6.25 2.25 2.5
117806 2/9/2004 7.25 4 6.25
117807 7/11/2005 4 1.5 3
117808 11/6/2005 3.5 2.75 1.75
117809 6/13/2005 5.75 4.5 5
117810 4/11/2005 6.5 3.75 3.25
117811 3/17/2005 7 8.75 4.5
117812 8/23/2005 8 6.5 3.75
117813 11/29/2005 7.25 6.5 6
117814 4/19/2005 6.75 5 4
117815 1/11/2005 7.25 2 5
117816 8/15/2005 7.25 3.5 3.5
117817 8/31/2005 7.5 7 5.75
117818 5/4/2005 7.75 7 3.5
117819 5/12/2005 7.5 4.25 3.75
117820 2/25/2005 8.5 7.5 7
117821 4/12/2005 7 6.25 6.5
117822 10/5/2005 7.5 2.25 5.5
117823 12/6/2005 3.25 2.5 2
117824 10/25/2005 6.5 2.75 2
117825 9/24/2005 8 7 4
117826 2/2/2005 8 8.75 8.5
117827 5/20/2005 6 9.25 4
117828 6/9/2005 7.5 2.25 2.75
117829 3/25/2005 4 3 1.5
117830 9/25/2005 6.25 6.5 3
117831 8/18/2004 6.25 2.5 1.5
117832 3/1/2005 7.25 4.75 7.25
117833 2/4/2005 7 4.5 5
117834 2/23/2005 7 4 2.75
117835 9/12/2005 6.25 3.5 3
117836 12/24/2005 7.25 3.25 6
117837 9/21/2005 6.75 1.5 4.25
117838 11/18/2004 6 0.75 5
117839 7/21/2005 7 3 2.5
117840 1/17/2005 7 6 7.25
117841 6/19/2005 6 4.75 7
117842 3/21/2005 5.75 2.75 3.5
117843 3/25/2004 7 3.75 0.75
117844 8/11/2005 5 2.5 0.5
117845 7/11/2005 6.75 4 5
117846 10/28/2005 5.75 2.25 5
117847 12/16/2005 6.25 6.75 9
117848 2/19/2005 6.75 2.25 5.25
117849 11/17/2005 7 2.75 3.25
117850 11/14/2005 6 2.5 0.25
117851 6/6/2005 7.25 5.5 8
117852 5/20/2005 4 2.5 2.5
117853 9/17/2004 5.5 2.5 3
117854 3/9/2005 7.5 3.75 3
117855 5/9/2005 6.25 2.5 4.75
117856 7/21/2005 6.5 3.25 3.25
117857 9/5/2005 5.25 3.25 4.5
117858 8/3/2005 5.5 3.25 4
117859 11/21/2005 8 8.25 8.75
117860 12/13/2005 8 5.25 7.75
117861 7/13/2005 4 1.5 2.25
117862 8/7/2005 5.75 2.75 3.75
117863 10/14/2005 6 2 2.75
117864 11/6/2005 7.25 2.5 4.75
117865 1/14/2005 5 4.5 2
117866 10/27/2005 6.5 3 4
117867 8/13/2005 7.5 2.75 6.25
117868 2/14/2005 3.75 2 2.25
117869 3/6/2005 V V V
117870 6/29/2005 7 2.5 6.75
117871 1/26/2005 5.75 3.25 3.25
117872 3/18/2005 6 2.5 2.75
117873 12/3/2005 7 2.25 3
117874 4/12/2005 8 5.5 5.5
117875 9/18/2005 7.5 7 4.5
117876 9/6/2005 6.75 4.5 4.5
117877 6/7/2005 6.5 3.25 4.25
117878 9/19/2005 7.5 6.75 5.5
117879 10/8/2005 4.75 2.25 1.25
117880 1/14/2005 8 8.75 8.25
117881 6/24/2005 7 2.5 2.75
117882 10/2/2005 7.25 2.75 4.75
117883 11/6/2005 4.75 2.5 2
117884 12/7/2005 5.25 5.75 7.75
117885 10/3/2005 5 2.25 3
117886 9/30/2005 8 5.5 5.25
117887 10/1/2005 7.75 6 7
117888 4/29/2005 8.5 8 8
117889 7/16/2004 6 5 3
117890 1/21/2005 6.5 4.5 4.25
117891 3/17/2005 6.75 3 2.5
117892 10/16/2005 6.25 2 6.25
117893 11/5/2005 6.5 7.75 6.75
117894 4/14/2005 7.25 3.75 6
117895 8/23/2005 6 4.25 3
117896 10/22/2005 6.5 6 3.25
117897 4/27/2005 5.25 3.75 1.75
117898 8/23/2005 6.75 6 3.25
117899 2/13/2005 6.75 3.75 4.5
117900 3/7/2005 6.25 1.25 2.75
117901 11/14/2005 6.25 2.75 2
117902 4/7/2005 7 3 6.75
117903 9/8/2005 6.5 3 7.5
117904 1/10/2005 6.25 3.5 1.5
117905 11/20/2005 6.75 3.75 3.5
117906 11/6/2005 4.5 1.5 2.25
117907 4/24/2005 8 9 8.25
117908 10/14/2005 7.5 6 5
117909 12/16/2005 6.25 1.75 1.25
117910 2/22/2005 7.5 2.25 7.5
117911 2/8/2005 6.75 3 2.75
117912 8/24/2005 2.75 2 3.5
117913 6/13/2005 5.5 2.25 4.25
117914 8/21/2005 4.5 3.5 1.75
117915 11/16/2005 5.75 2.25 2.25
117916 1/16/2005 7 3 3.75
117917 6/6/2005 8 5.75 4.5
117918 11/14/2005 5 1.75 1.25
117919 4/5/2005 6.5 2 5.75
117920 8/9/2005 6.75 2.5 3.25
117921 2/18/2005 6.75 7 5.25
117922 10/15/2005 7.5 3 4.5
117923 6/11/2005 5.25 4.75 6.75
117924 3/28/2005 7 6 8.5
117925 8/8/2005 4.75 2.75 0.5
117926 4/8/2005 7.75 5.75 7.25
117927 10/11/2005 8.5 3.5 4.25
117928 12/2/2005 7.5 1.75 3.75
117929 3/17/2005 5.5 2.75 2.5
117930 11/10/2005 6.75 2.75 2.75
117931 7/9/2005 5 8.25 2.25
117932 3/4/2005 7.75 4.25 3.25
117933 11/7/2005 8 5 7.25
117934 3/24/2005 7.25 5.25 3.25
117935 5/26/2005 6.5 6.5 5.5
117936 11/7/2005 8.5 5.5 7.5
117937 7/28/2005 6.75 4 1.75
117938 5/20/2005 3.5 2.25 1.75
117939 3/20/2005 7.75 8.25 8
117940 8/16/2005 7.5 6.25 7.5
117941 1/21/2005 4.75 3.5 2.25
117942 1/18/2005 5.75 7.5 7.25
117943 6/26/2005 6.25 4 1.75
117944 12/30/2005 5.75 4.5 1.25
117945 4/25/2005 8.25 8.75 7.25
117946 4/21/2005 8.25 4.5 2
117947 6/22/2005 6.75 4.5 4.75
117948 7/13/2005 5.5 3 3.5
117949 2/24/2005 7 4.25 2.75
117950 7/5/2005 5.5 3.25 2.75
117951 10/25/2005 5.5 2.5 0.75
117952 4/22/2005 6.25 6.25 4.75
117953 7/4/2005 8.25 6.5 8
117954 5/10/2005 6.25 3.5 4.75
117955 5/10/2005 4.5 2 2
117956 9/21/2005 5.75 4.75 6
117957 6/21/2005 3.25 1.5 1.25
117958 6/14/2005 5 2 3.5
117959 11/1/2005 4.5 2 4.75
117960 9/1/2005 6 4 4.25
117961 7/24/2005 4 1.5 1
117962 4/4/2005 5.5 1 4.25
117963 5/8/2005 4.75 2.25 0.5
117964 2/20/2005 5.75 6 8.5
117965 4/10/2005 7.75 5.75 7
117966 2/28/2005 6.75 4 7.75
117967 9/23/2005 4.5 2.25 5.5
117968 9/30/2005 6.25 2 1.75
117969 5/16/2005 5.25 2 4.75
117970 8/26/2005 3.25 3 4
117971 7/19/2005 7 8 5.75
117972 12/11/2005 5.75 3.75 4.25
117973 12/12/2005 5.5 6.5 4.75
117974 1/25/2005 8 5.75 7.5
117975 11/6/2005 5 5.25 6
117976 3/3/2005 5.5 3.25 6.75
117977 12/1/2005 6 4.75 6.25
117978 6/7/2005 2.75 2.75 1.5
117979 4/2/2005 6 2.25 2.5
117980 11/24/2005 7 5.25 4.75
117981 12/29/2005 4.25 2.25 1.75
117982 4/5/2005 5 1.75 1.25
117983 1/28/2005 5 5.5 7.5
117984 12/30/2004 6.5 4.75 2
117985 2/23/2005 8 6.75 5
117986 1/10/2005 8.75 8.75 6.75
117987 5/3/2005 7.5 4.25 1.25
117988 1/8/2005 7 4 6
117989 1/7/2005 6.5 3.25 2.5
117990 11/25/2005 6.5 6.25 3.75
117991 6/11/2005 5.5 2.75 2.5
117992 12/8/2005 7.5 2 3.5
117993 9/7/2005 7.5 4.75 6.25
117994 7/22/2005 6 3 3.75
117995 2/14/2005 7 5 5.75
117996 12/20/2005 8.25 4 5.75
117997 2/1/2005 5 1 0.5
117998 9/26/2005 7.5 3.75 4.25
117999 5/31/2005 6.5 2.75 3.25
118000 12/6/2005 7.5 3.5 2.5
118001 6/14/2005 5.5 2.25 2.75
118002 3/29/2005 7 3 2.5
118003 10/11/2005 7 3.25 3.25
118004 9/19/2005 8 3.75 6.25
118005 8/20/2005 7.5 4.25 3.25
118006 6/25/2005 5.5 3.25 4.75
118007 7/27/2005 6 3 1
118008 3/21/2005 7.5 8.25 7.75
118009 5/19/2005 5 2.25 1.5
118010 8/9/2005 5.75 3 1.5
118011 7/26/2005 6.75 8.75 10
118012 5/29/2005 5.5 8.5 8
118013 10/4/2005 5.25 2.25 2.5
118014 3/5/2005 4.75 3.25 2
118015 11/30/2004 4.25 3.25 0.25
118016 5/13/2005 6.5 3.75 4.75
118017 4/1/2005 6 4.25 2.75
118018 9/24/2005 6.75 6.25 3.75
118019 10/21/2005 6.5 3.75 4.5
118020 4/26/2005 8.25 7.5 9.5
118021 10/15/2005 6.25 3 2.5
118022 7/19/2005 4.5 3.25 2.75
118023 12/30/2004 7.25 4.5 1.5
118024 1/12/2005 3.75 8 1.75
118025 7/18/2005 6.75 4 4.5
118026 4/18/2005 6.25 2 3.75
118027 7/9/2005 6 4.5 8
118028 6/14/2005 6 2.5 3.25
118029 11/20/2005 4.5 2.5 1.5
118030 6/6/2005 6.25 2.75 3
118031 6/9/2005 7 2 3
118032 6/15/2005 7.5 3.25 4.75
118033 1/7/2005 7.75 5.25 6.75
118034 4/23/2005 7.25 2.5 2
118035 5/14/2005 6.75 3.75 4
118036 7/31/2005 4.25 2.5 0.75
118037 1/21/2005 8.25 5 7
118038 2/4/2005 6.75 3 4
118039 12/22/2005 7.25 3.5 5.25
118040 9/14/2005 6.5 3.5 2.25
118041 2/4/2005 8 5.5 5
118042 7/22/2005 7.25 2.5 2
118043 12/20/2005 7 4.5 4.75
118044 5/31/2005 5 2.5 2.75
118045 4/13/2005 7 3 7
118046 6/26/2005 5.75 1.75 3
118047 7/22/2005 5.5 3 1.75
118048 9/6/2005 7 5.25 6
118049 2/28/2005 7.25 2.25 3.75
118050 1/2/2005 6 5 4.25
118051 11/18/2005 7.5 6 5.25
118052 4/22/2005 6.5 3.25 4
118053 12/23/2005 7.25 3 3
118054 4/9/2005 6.75 4.5 6.25
118055 8/23/2005 6 2.25 2
118056 8/2/2005 5.5 4.5 4.25
118057 5/29/2005 5 3.5 0.5
118058 12/4/2005 6.5 3.25 4
118059 1/29/2005 7 4 3.75
118060 11/4/2005 5.5 2.25 2.75
118061 9/1/2005 6 3.5 6
118062 4/16/2005 6.25 6 8.75
118063 10/1/2005 5.75 3.75 3.25
118064 7/30/2005 6 5.25 7.5
118065 8/24/2005 5.75 3.25 3.75
118066 7/13/2005 6.5 2.25 6.25
118067 5/15/2005 8.25 4 8.25
118068 8/3/2005 7.5 2.25 3
118069 1/14/2005 5.75 3 5.5
118070 7/8/2005 6.75 6.75 6.5
118071 9/25/2005 5.5 3.25 2.5
118072 4/21/2005 7.25 5 2.75
118073 5/9/2005 5.5 1.75 3.25
118074 9/11/2005 7.5 5 8
118075 7/11/2005 6.75 2.25 3.5
118076 8/16/2005 6 2.5 3
118077 10/30/2005 6.75 3.5 2
118078 1/31/2005 6.75 5 3.75
118079 2/6/2005 7.5 7.5 5.75
118080 10/26/2005 5.5 1.75 0.25
118081 6/28/2005 5.75 3 2.25
118082 1/23/2005 8 6 8.75
118083 9/28/2005 6.5 4 2
118084 6/21/2005 6.25 3.25 3
118085 1/4/2005 7.75 4.75 7.25
118086 2/25/2005 7 1.5 7.5
118087 4/17/2004 6.5 1.75 2.25
118088 1/14/2005 6.75 4.75 4.25
118089 5/24/2005 7.5 8.5 9.5
118090 2/3/2005 7.75 6.25 7.5
118091 6/1/2004 7.75 6 6.75
118092 9/29/2005 5.75 3.25 4.75
118093 9/21/2005 7.5 6 5
118094 1/21/2005 7 6.75 7.25
118095 7/31/2005 5.75 4.25 2
118096 11/1/2005 8.5 2.25 3.75
118097 10/29/2005 8 6.25 6
118098 5/16/2005 7 3.25 4.75
118099 4/11/2005 7.5 3 4
118100 6/15/2005 7 6.75 7
118101 9/11/2005 7 5.75 6
118102 12/17/2005 8 7.75 9.75
118103 1/15/2005 5.75 4.5 7
118104 4/1/2005 7.75 2 4.5
118105 10/21/2005 6.75 3.75 2.75
118106 9/7/2005 7 7.25 8.75
118107 2/23/2005 7.25 3 4.75
118108 6/20/2005 6.5 6 8.5
118109 1/6/2005 5.75 2.25 4
118110 9/24/2005 6.25 3.25 4.75
118111 12/8/2005 4.25 2.75 1.25
118112 8/23/2005 7.5 8.5 5.75
118113 12/4/2005 6.75 5.25 7.75
118114 9/24/2005 5.5 4.25 3.75
118115 10/26/2005 6.25 8 8.25
118116 9/6/2005 6.25 2.25 3
118117 9/7/2005 2.5 3.75 0.5
118118 9/5/2005 7 6 6.25
118119 5/8/2005 3 5.5 0.25
118120 12/30/2005 6.25 4.25 7.25
118121 9/16/2005 5.25 3 2
118122 8/13/2005 6.25 1.75 4
118123 12/7/2005 5.25 2.25 3.75
118124 10/28/2005 6.25 8 6.75
118125 3/8/2005 5.75 4.5 2.75
118126 2/23/2005 6.75 4 4.5
118127 5/5/2005 7 5.25 4.75
118128 5/19/2005 6.75 1.75 1.75
118129 10/7/2005 8 7.5 7.5
118130 2/13/2005 7.75 3 3
118131 2/2/2005 7.25 6.25 6
118132 11/8/2005 7 5 4.75
118133 12/9/2005 6 4 4.25
118134 1/17/2005 6.25 3.75 5
118135 6/25/2005 7 4.5 3
118136 4/16/2005 5.75 5.25 6.75
118137 8/21/2005 7 7.25 7.5
118138 11/12/2005 6.75 6.75 7
118139 5/20/2005 8.75 2.5 5
118140 10/31/2005 5.5 3 2.75
118141 1/4/2005 6.75 5.25 4.75
118142 5/31/2005 7.5 3 5.75
118143 7/22/2005 5 2.25 2
118144 7/3/2005 6.25 3.75 6.75
118145 3/8/2005 7.5 2.75 5
118146 5/15/2005 6.25 2.25 7.5
118147 2/21/2004 4.25 2.5 2.25
118148 12/26/2005 7.25 3.5 7.25
118149 4/26/2005 5.75 1.75 2.5
118150 11/6/2005 7.5 3.25 3.5
118151 1/30/2005 8.25 6.5 4.75
118152 10/21/2005 6 3 5.5
118153 9/11/2005 5.75 1.25 4.25
118154 11/2/2005 5 2.75 2.5
118155 9/22/2005 5 2.5 1.75
118156 9/29/2005 6 6.5 3.75
118157 10/1/2005 5 2.75 3.25
118158 9/6/2005 3.5 3 1.75
118159 2/7/2005 4.5 1.5 4.25
118160 12/20/2005 4.5 2.5 0.75
118161 3/14/2005 4.75 7.25 7
118162 6/28/2005 4 4.75 2
118163 4/29/2005 6.5 4.75 5.75
118164 11/21/2005 6.25 2.25 2
118165 2/23/2005 6.5 6.5 6.75
118166 4/22/2005 6.25 7.75 4.5
118167 4/29/2005 5.75 5.75 4.75
118168 10/9/2005 6.25 1 4.5
118169 9/1/2005 6.75 9.5 5.25
118170 12/19/2005 6.25 4.5 3.75
118171 11/9/2005 4.25 1.75 0
118172 2/19/2005 7.5 5.5 3.5
118173 12/17/2005 7.5 7.5 6.25
118174 12/5/2005 7.25 5.75 6
118175 12/1/2004 6.25 2.5 4.25
118176 6/21/2005 6.5 3.75 2.5
118177 3/14/2005 6.25 2.5 6
118178 10/13/2005 8 6.75 6.75
118179 11/19/2005 5.75 4.5 3.75
118180 6/21/2005 8.25 7.25 6.75
118181 4/19/2005 7 4.25 2
118182 12/28/2004 5.25 2.25 2.25
118183 2/9/2005 7 2.25 4.5
118184 11/14/2005 8.5 4.5 6.5
118185 1/7/2005 7.25 6 6.5
118186 6/22/2005 6.75 4.5 4
118187 4/22/2005 6 1.25 3.25
118188 3/10/2005 7 5.75 3
118189 2/4/2005 7.75 2.5 3
118190 11/13/2005 6 2.5 3
118191 8/3/2005 7.25 2.25 3.75
118192 6/18/2005 6.75 6.25 8.75
118193 6/27/2005 6.25 1.25 5.5
118194 8/22/2005 5.5 6.25 4.5
118195 6/4/2005 4.5 1.5 0.5
118196 9/27/2005 5.75 4.75 5
118197 8/15/2005 5.5 4.25 2.5
118198 1/10/2005 7.5 6.75 5.25
118199 6/20/2005 6.75 2.25 5.5
118200 3/11/2005 7 1.25 3
118201 6/4/2005 7.25 3.75 3.75
118202 10/24/2005 7 3.25 0.5
118203 9/16/2005 6 1.25 3.25
118204 6/13/2005 6.5 2.75 4.25
118205 11/7/2005 6.75 7.5 8.75
118206 6/29/2005 5 1.5 1
118207 6/26/2005 8.75 4.75 5.75
118208 8/30/2005 6.5 2.5 4
118209 12/10/2005 8.5 4.75 5.75
118210 1/10/2005 7.75 2.25 4.75
118211 2/5/2005 8.25 4.25 7
118212 2/3/2005 8 5.25 8.5
118213 9/22/2005 6.25 2.75 2.5
118214 7/24/2005 7 3.5 1.75
118215 1/17/2005 5.75 3.25 2.25
118216 1/2/2005 8.5 4.75 4.75
118217 5/28/2005 7.5 3.5 4.75
118218 1/10/2005 8 6.5 3
118219 3/21/2005 7 5.75 4
118220 1/19/2004 7.5 1.75 4
118221 3/14/2005 6.5 5.5 2.5
118222 7/11/2005 7.5 5.25 5.5
118223 11/6/2005 6.5 3.75 2.75
118224 3/8/2005 7.75 4.25 6
118225 10/26/2005 7 3 5.75
118226 5/19/2005 6.5 5.25 4
118227 9/24/2005 6.5 3.25 2.25
118228 2/6/2005 6 4.25 2.25
118229 6/11/2005 7.25 3.25 2.5
118230 6/26/2005 6.25 3.75 2.75
118231 5/16/2005 6 2.5 3.5
118232 9/18/2005 7 3.25 4.25
118233 5/18/2005 5.5 3.75 4.5
118234 11/28/2005 6.75 2 3.25
118235 2/14/2005 6.25 4 2.75
118236 10/31/2005 8.25 9.5 8.5
118237 5/7/2005 7 3.5 3.75
118238 9/15/2005 7.25 3.5 6
118239 10/12/2005 4.75 2 3.25
118240 7/27/2005 7 6.25 2.25
118241 12/30/2005 6.75 8.5 8
118242 9/19/2005 7.25 5.5 6.5
118243 12/3/2005 7.5 3.75 7
118244 1/15/2005 8.5 6.5 5.5
118245 2/16/2005 6 2.75 3.5
118246 3/17/2005 7.5 8.25 5.25
118247 5/7/2004 8.25 3.5 3
118248 5/18/2005 7.5 5.75 7.25
118249 1/27/2005 6.5 2.25 3.5
118250 5/5/2005 6.5 5 5.75
118251 2/7/2005 5 3.25 1.5
118252 3/16/2005 6.5 2 4.25
118253 8/23/2005 7.5 5.5 7.5
118254 7/3/2005 8 9.25 8.75
118255 9/29/2005 8.5 4.5 2.5
118256 5/5/2005 7.5 2.25 4.75
118257 10/27/2005 6.5 3.25 4.25
118258 1/25/2005 7.5 3.75 3
118259 12/16/2005 6.25 2.25 2.5
118260 2/13/2005 5.75 3 1.75
118261 5/5/2005 8 1.75 5.5
118262 4/19/2005 6 4.75 3
118263 8/22/2005 8.5 7.25 5
118264 12/8/2005 8 4 5
118265 5/21/2005 6.5 5 6.75
118266 9/7/2005 4.5 2.5 4
118267 1/15/2005 5.5 3.5 2.75
118268 10/20/2005 6.25 5.25 2.75
118269 10/1/2005 6 3 2.5
118270 6/3/2005 6 2.5 3.25
118271 4/10/2005 8.25 7.5 8
118272 1/6/2005 7.5 3.5 3
118273 9/23/2005 7.25 6 5.25
118274 11/8/2005 8 5.5 3.25
118275 1/11/2005 4.75 2.25 3.5
118276 4/19/2005 7.5 3 2.75
118277 12/20/2005 4.25 3.5 2
118278 8/30/2005 6 3.5 5
118279 9/23/2005 6.25 5.25 4.25
118280 3/28/2005 6 2.75 3.25
118281 3/1/2005 7 6 3.25
118282 1/1/2005 7.5 3.75 3.25
118283 11/9/2005 6.5 3 1.75
118284 11/14/2005 5.5 3.25 2
118285 3/30/2005 7.75 5.75 7
118286 10/27/2005 7.75 4 9.5
118287 9/17/2005 7.5 7.75 8.75
118288 1/16/2005 3.75 5.5 2.5
118289 9/16/2005 5.75 2 3.5
118290 7/7/2004 5.5 4 2.5
118291 5/27/2005 3.5 2.5 0.75
118292 3/5/2005 6 6.75 6.5
118293 10/22/2005 6.25 3.75 7.25
118294 8/5/2005 7 4.75 7.25
118295 8/15/2005 5.5 2.5 3.25
118296 2/25/2005 5.5 2.25 2.5
118297 7/18/2005 6.5 3.25 2.75
118298 9/24/2005 6 2.75 4.75
118299 10/10/2005 5.75 3 2.75
118300 7/7/2005 2.25 2.75 0
118301 3/6/2005 8.25 4.5 7
118302 8/18/2005 4 2 3.25
118303 7/6/2005 5.25 3.25 0.75
118304 4/22/2005 6 4 3.5
118305 9/18/2005 6 3 2.75
118306 8/9/2004 5.25 5.75 3
118307 12/4/2005 7.25 3.5 3.25
118308 2/26/2005 6.25 2.5 3.25
118309 8/22/2005 8 8.5 7.5
118310 2/28/2005 6.75 5 6.25
118311 5/29/2005 6 3 3.25
118312 3/22/2005 5.75 3.25 1.75
118313 10/3/2005 8 5.75 5.75
118314 7/13/2005 8.25 4.25 4.5
118315 8/14/2005 8.25 5.25 7.5
118316 11/7/2005 5.25 3.75 2.25
118317 12/13/2005 7.25 7.75 6
118318 8/3/2005 4.5 2.75 1.25
118319 6/9/2005 7.5 6.75 8.5
118320 2/15/2005 7.5 5.25 6.25
118321 1/3/2005 9 5 5.75
118322 4/11/2005 6.5 6.25 6.75
118323 8/14/2005 6.75 2.25 3.5
118324 9/2/2005 6.5 3.5 3.5
118325 12/20/2005 7.5 3 4.5
118326 10/10/2005 6.75 5.5 3.5
118327 12/26/2005 6.25 2.25 3.5
118328 7/16/2005 6.75 3.5 4
118329 11/24/2005 4 2.5 3
118330 7/25/2005 5.5 3.25 4.25
118331 7/20/2005 7.25 3.5 6
118332 1/27/2005 7.25 5.75 4.25
118333 4/7/2005 6 3.5 3.75
118334 10/3/2005 5.75 2.75 2
118335 11/27/2005 3.25 2.25 1.5
118336 12/29/2005 4.25 2.25 1.25
118337 10/28/2005 6.5 4.5 5.75
118338 5/11/2005 6.75 5.25 4
118339 7/7/2005 7 3 3.75
118340 3/17/2004 5 2.5 2.5
118341 8/18/2004 7 3.25 3.75
118342 9/1/2005 4 2.5 0
118343 1/3/2005 9 5.25 7.5
118344 10/31/2005 6.75 3.25 3
118345 3/23/2005 5.25 2 2.5
118346 8/9/2005 6.75 2.75 2.75
118347 8/21/2005 7 3.25 4.5
118348 5/16/2005 7.75 5.25 5.75
118349 3/31/2005 7 4 5.75
118350 12/1/2005 7 6.5 3.75
118351 7/8/2005 6.75 3 6.25
118352 12/19/2005 5.5 2.25 5
118353 3/22/2005 6 3.25 4
118354 1/6/2005 6.25 5.75 4.25
118355 2/17/2005 6.5 3 3.5
118356 4/8/2005 7 2.5 4.5
118357 8/30/2005 6.75 2.75 2
118358 4/23/2005 6.75 3.25 3
118359 12/15/2005 7.75 6.5 7.25
118360 5/18/2005 6 3.5 2.5
118361 9/24/2005 6.25 3 1.5
118362 11/11/2005 4.5 2 2
118363 8/30/2005 7 6.75 6
118364 8/7/2005 6.75 7.75 6.25
118365 1/11/2005 8 9.75 7.75
118366 6/21/2005 6.5 2.25 3.75
118367 5/20/2005 6.25 3.25 5.25
118368 3/3/2005 7.75 7.25 7.75
118369 6/8/2005 5.25 1.25 1.75
118370 11/13/2005 7 6.25 7.75
118371 7/26/2005 7 2.75 7.25
118372 3/22/2005 7.25 3.5 7.5
118373 2/18/2005 6.75 5.25 2.75
118374 9/9/2005 7.25 4.75 2.5
118375 11/21/2005 7.5 2.75 1.75
118376 12/9/2005 4.25 3 3
118377 3/4/2005 6.5 3 3.5
118378 7/5/2005 7 2.25 5.5
118379 2/10/2005 7.25 7.25 6
118380 1/15/2005 5.5 2.25 2
118381 5/5/2005 6 5 3.75
118382 9/15/2005 7 3.25 2.75
118383 8/11/2005 6.75 7.75 5.5
118384 3/29/2005 6 2 5.75
118385 11/17/2005 5.75 3 2.5
118386 7/26/2005 6.75 6.25 5.5
118387 6/30/2005 6.5 3 5.75
118388 8/4/2005 7.5 6.75 4.5
118389 12/4/2005 4 1 5.25
118390 7/20/2005 6.25 3 2.25
118391 5/24/2005 6 5.75 7.75
118392 2/9/2005 5.5 6.75 2.5
118393 12/26/2005 5.5 2.75 0.75
118394 5/25/2005 7.25 8.25 6.5
118395 5/23/2005 4.5 4.5 1.75
118396 5/7/2005 6.75 2.25 4.5
118397 8/12/2005 6 2.5 2.5
118398 5/29/2005 5.25 2.75 4.75
118399 7/30/2005 5.75 7.25 4.25
118400 9/19/2005 6.25 4 3
118401 6/1/2005 7.25 3.75 5.25
118402 11/7/2005 6.75 3.5 6.25
118403 12/5/2005 4.25 3.75 3.25
118404 12/12/2005 4 1.75 4.75
118405 12/7/2005 2.5 1 0.25
118406 11/14/2005 5 3.25 2.5
118407 1/3/2005 5.25 4 4.75
118408 2/24/2005 5 3.5 2.5
118409 10/10/2005 4 2.25 1.75
118410 7/5/2005 6.25 3 2
118411 1/13/2005 7.25 7 8.25
118412 10/29/2005 3.5 2.5 0.5
118413 7/31/2005 6.25 3.25 3
118414 5/21/2005 6.5 3 3.75
118415 8/6/2005 5.5 2.75 1.25
118416 3/19/2005 8.25 7.5 6.75
118417 2/5/2005 8 4.75 5.75
118418 6/17/2005 5.5 3.75 4.5
118419 11/14/2005 6 2.75 1.25
118420 12/8/2005 3.25 3.25 1.75
118421 4/12/2005 5.5 3.25 4
118422 1/17/2005 5.5 7.5 4.25
118423 7/20/2005 6.5 4.25 4.5
118424 2/13/2005 4.75 2.25 3
118425 2/18/2005 6.75 3.75 8
118426 4/26/2005 5.75 3.25 3.5
118427 3/21/2005 5 2.75 1.75
118428 4/29/2005 6.25 6 6.5
118429 1/9/2005 7.25 2.25 2
118430 8/20/2005 7.75 3.25 2.5
118431 4/19/2004 3 1.5 0
118432 10/2/2005 4 2.75 3.25
118433 10/3/2005 6.25 2.5 2.75
118434 10/30/2005 7.25 4 4.25
118435 4/16/2005 5.25 2.75 1.75
118436 3/7/2005 6.75 3.25 3.75
118437 4/18/2005 6.5 7.25 5.75
118438 10/24/2005 5.75 3.25 3.75
118439 5/5/2005 6 2.75 1.5
118440 6/17/2005 5.25 2.75 1
118441 5/24/2005 6.75 3.25 3.5
118442 2/5/2004 4.75 0.5 0.25
118443 10/1/2005 6.75 5.75 8
118444 7/1/2005 5.25 3.5 4.75
118445 7/19/2005 3.5 2.25 1.75
118446 12/1/2005 7 3.75 4.5
118447 4/28/2005 5.25 2 3.5
118448 6/27/2005 6 2.75 5.25
118449 2/2/2005 7 4.25 5.5
118450 4/1/2005 6 2 0.5
118451 4/13/2005 6.75 2 2.75
118452 9/23/2005 7 2.5 8
118453 9/25/2005 6 6 5.25
118454 3/9/2005 5.5 2.5 1.75
118455 6/2/2005 5.25 4 5.5
118456 12/3/2004 5.5 3.75 4
118457 11/23/2005 6 2.25 2.75
118458 3/3/2005 8 7 5
118459 9/19/2005 6.5 3.25 3.25
118460 9/8/2004 1 1.75 0.25
118461 8/24/2005 7 3.5 4
118462 2/28/2005 6.25 2.25 5.25
118463 5/20/2005 6.75 5.5 6.75
118464 5/31/2005 5.75 2.75 3.75
118465 3/15/2005 6 3.5 2.75
118466 7/10/2005 6.5 5.25 3.25
118467 12/12/2005 7 3.5 5.75
118468 6/2/2005 7 4 8.75
118469 4/15/2005 7.5 7.5 4.5
118470 8/17/2005 7.5 3.5 2
118471 8/16/2005 7 8 6
118472 4/18/2005 7.25 7.5 9.75
118473 12/9/2005 5.75 3.25 3.25
118474 1/30/2005 5.25 2 2
118475 6/10/2005 5.5 4 2
118476 9/9/2005 7 3.75 7.75
118477 12/3/2005 6 5.5 4.25
118478 8/23/2005 6.75 2.25 6
118479 1/18/2005 6 4.75 3.75
118480 1/6/2005 6.25 5.5 4.25
118481 5/28/2005 6 3.25 4
118482 6/30/2005 7.25 6 5
118483 6/2/2005 6.25 3.75 2.75
118484 7/31/2005 5.25 3.5 2.75
118485 2/16/2005 7.75 4.25 5.25
118486 1/19/2005 5.5 3 3
118487 10/14/2005 4.25 3 1.5
118488 9/10/2005 7.75 7.25 7.75
118489 11/8/2005 7 8.5 6.5
118490 5/11/2005 7.75 5.75 6.25
118491 1/11/2005 6 2.5 2
118492 8/16/2005 7.75 4.5 5.75
118493 12/20/2005 6.5 4.75 9.75
118494 3/28/2005 6.5 2 1.5
118495 3/23/2005 6.25 3.75 5
118496 2/13/2005 4 2 2.75
118497 1/5/2005 4.25 2.75 2.75
118498 5/27/2005 6.75 3.25 0.5
118499 1/27/2005 6.75 5.25 5.5
118500 7/20/2005 7.5 2.25 2.5
118501 4/15/2005 6.75 2.25 5
118502 6/2/2005 5 3 1.75
118503 8/24/2005 7.75 5.25 4.25
118504 6/14/2005 8 4.5 3.25
118505 8/15/2005 7 3.5 2.75
118506 8/26/2005 5 2.25 1.75
118507 3/14/2005 7.5 3.25 2.75
118508 7/11/2005 6.25 2.5 3
118509 5/16/2005 7 4.75 2.25
118510 8/6/2005 7.25 2.5 2.5
118511 8/22/2005 7.75 6.25 4.5
118512 6/8/2005 5.5 3.5 2
118513 9/4/2005 4.25 1.5 2.5
118514 2/1/2005 5 1 3
118515 12/31/2005 7.25 3.25 2.25
118516 4/13/2005 V V V
118517 5/4/2005 6.25 2.5 3
118518 12/11/2005 4.75 3.75 1.75
118519 10/19/2005 6.75 1 2
118520 4/20/2005 6.75 6.5 5.5
118521 3/2/2005 7 3 4
118522 4/14/2005 5 2.75 2.5
118523 5/13/2005 5.75 3 1
118524 6/30/2005 5.25 5 2.5
118525 8/10/2005 6.5 3.25 4.75
118526 7/29/2005 7.25 5 8
118527 1/11/2005 5 2.75 2
118528 5/21/2005 6.75 5 5.75
118529 9/25/2005 6.5 2.5 2.5
118530 11/14/2005 5.25 1.5 2.75
118531 3/22/2005 V V V
118532 1/10/2005 7.25 3 6.5
118533 1/28/2005 3.5 2.25 0
118534 4/13/2005 6.5 3.25 6
118535 3/9/2005 6.25 4.5 2.5
118536 1/14/2004 3.25 3.5 1.5
118537 3/19/2005 7 3.75 1.5
118538 8/15/2005 5.75 4.25 5.25
118539 4/20/2005 6.25 2.5 2
118540 10/12/2005 5.5 1.5 1.5
118541 2/8/2005 5.5 2.5 2.5
118542 9/30/2005 6.75 5.25 2.75
118543 9/1/2005 6.25 2.5 4.25
118544 7/8/2005 5.75 3 2.25
118545 12/11/2005 5.5 3 3
118546 1/16/2005 6.25 3 3
118547 8/29/2005 7.75 5 5.25
118548 7/13/2005 6 3.5 2
118549 7/19/2005 6.75 3.25 2.75
118550 10/3/2005 5.25 3.5 1.5
118551 6/15/2005 6.5 4.75 5.5
118552 1/20/2005 7.75 8.75 8
118553 12/22/2005 6.25 2.5 5
118554 10/11/2005 5.75 2.5 4.75
118555 11/23/2005 6 5.5 5.5
118556 1/17/2005 6 2 2.75
118557 4/9/2005 6.5 3.75 2.75
118558 1/23/2005 7.75 6.5 7
118559 11/21/2004 6 3.25 0.75
118560 1/1/2005 6 8 5
118561 7/20/2005 4.5 3.75 1.5
118562 7/5/2005 5.25 4.75 1.5
118563 12/28/2005 5.5 2 1.75
118564 11/29/2005 6 5.25 3
118565 11/24/2005 6.75 5.75 5.75
118566 3/26/2005 6.5 7.75 4.5
118567 12/9/2005 5.5 3.25 4.5
118568 2/25/2005 6 2.25 5
118569 1/16/2005 5.25 1.75 2.25
118570 9/29/2005 4.75 1.75 0.75
118571 11/6/2005 6.75 3.25 2.5
118572 9/26/2005 6.75 6.75 8
118573 3/28/2005 6 5.5 2.25
118574 6/8/2005 4 3.25 6.25
118575 3/1/2005 5.75 3.25 3.5
118576 5/5/2005 5.75 4.5 4.75
118577 11/8/2005 7 7.5 9
118578 9/23/2005 6.25 3.75 3
118579 12/12/2004 4 1.5 2.75
118580 2/2/2005 6.25 3.5 3
118581 10/27/2005 6 2 2.25
118582 11/21/2005 5.25 2.25 2.5
118583 3/16/2005 6.25 7 7
118584 5/1/2005 7 2 2.75
118585 1/25/2005 7 6.5 5.25
118586 9/7/2005 4 3 1.75
118587 6/13/2005 6 2.5 4.25
118588 5/24/2005 6.75 7.25 8.25
118589 9/3/2005 6.75 3.5 3.25
118590 8/18/2005 6.5 5.5 5.75
118591 9/15/2005 7.75 4.25 6.75
118592 5/29/2003 3.5 2 0
118593 10/19/2005 7.25 5.5 9
118594 12/12/2005 5.25 3.75 3
118595 3/11/2005 7 4 3.5
118596 6/30/2005 3.25 3.5 1.5
118597 4/12/2005 6.75 5.25 1.75
118598 9/14/2005 5.75 2 4.75
118599 10/5/2005 5.75 2.5 3.75
118600 9/25/2005 7.25 5.75 3.5
118601 10/1/2005 4.75 3.75 3.5
118602 8/28/2004 6 2.25 1.5
118603 11/1/2005 3.75 2.25 3
118604 6/23/2005 5.75 4.5 8.25
118605 7/19/2005 4 2.25 0.25
118606 10/7/2004 5 3.25 2.5
118607 12/11/2005 6 3 7
118608 3/30/2005 6 4.5 1.75
118609 10/1/2005 6 2.25 1.25
118610 10/31/2004 5.25 2 0.5
118611 9/4/2005 8.25 9 8
118612 4/11/2005 7.5 5.75 7.75
118613 8/12/2005 7.25 2.5 5
118614 2/21/2005 6.75 3.25 5
118615 5/11/2005 7.5 4.5 8.75
118616 7/28/2005 5 8 4.75
118617 9/20/2005 6.5 6.25 2.5
118618 4/4/2005 6.75 6.75 7
118619 11/18/2005 6.25 2.75 1
118620 1/8/2005 5.25 3.5 2
118621 5/31/2005 6.5 4 2.75
118622 6/11/2005 6.75 7.25 7.25
118623 11/26/2005 5 3.5 3.25
118624 9/30/2005 5.5 3 5.75
118625 5/17/2005 6.75 7 8.75
118626 1/17/2005 7.25 3.25 4
118627 4/22/2005 4.75 2.5 2
118628 8/29/2005 4.75 2.5 5
118629 8/5/2005 4 2 0.5
118630 3/28/2005 6 2.25 3.25
118631 7/18/2005 6.5 7.25 4
118632 1/15/2005 5 3.25 4.75
118633 7/20/2005 6.25 3 1.75
118634 8/23/2005 6.25 1.75 1.5
118635 1/21/2005 5.75 2 1.75
118636 6/27/2005 5 2.5 1.25
118637 12/7/2005 4.75 1.75 1.5
118638 1/3/2005 5 3.25 2
118639 3/20/2005 4.75 2.5 2.5
118640 12/17/2005 7.25 3 3.75
118641 5/9/2005 3.5 1.75 0.75
118642 7/19/2005 7.75 3.5 4.25
118643 1/2/2005 7 5.75 8.5
118644 3/23/2005 6.5 3.25 4
118645 10/23/2005 7.75 1.75 2
118646 9/30/2005 6.5 2.25 3
118647 1/2/2005 7.5 4.75 7.25
118648 7/2/2005 3.5 2.75 1.5
118649 8/20/2004 7.5 2.75 3.25
118650 11/25/2005 6 3.5 3.75
118651 7/3/2005 4.25 2.75 2.5
118652 6/2/2005 6.5 3.5 5
118653 9/6/2005 5 3.75 3.75
118654 9/12/2005 6.5 8.25 6.5
118655 2/12/2005 5.75 3.75 7
118656 6/29/2004 5 2.5 2
118657 7/16/2005 5.5 3.25 4
118658 11/21/2005 5.75 2.25 3.25
118659 7/18/2005 4.25 2.5 4.25
118660 8/15/2005 6.5 5 4
118661 8/24/2005 5.5 2.25 8
118662 8/24/2005 5 3.75 2
118663 7/23/2005 4 2 1.25
118664 10/10/2004 4 2.5 2
118665 7/6/2005 5.25 3.25 1.75
118666 3/15/2005 6.75 6.25 7
118667 3/11/2005 6.5 3.25 8.5
118668 3/31/2004 5.5 6.5 5.25
118669 9/17/2005 5 2.5 1.25
118670 10/5/2005 5.75 3.5 2.25
118671 10/25/2005 5 3.75 3
118672 3/23/2005 7 6.5 7.5
118673 2/11/2005 7 2 6.25
118674 4/10/2005 6.25 2.75 3.75
118675 1/6/2005 5 2.75 1.5
118676 6/2/2005 6 4.5 2
118677 5/15/2005 6.5 3.5 4
118678 2/15/2005 4.75 2 2.25
118679 7/13/2005 3.5 1.75 2.75
118680 8/26/2005 6.5 6.25 5
118681 2/2/2005 3.25 3.25 0.75
118682 11/19/2005 5 2.75 5.25
118683 9/14/2005 6.75 2.5 3.5
118684 5/20/2005 7 3.75 3.25
118685 3/3/2005 5.25 3 3
118686 8/25/2005 6.25 2.75 3
118687 10/14/2005 4.5 2.5 2.5
118688 10/12/2005 6.5 2.75 5
118689 12/21/2005 6.5 5.25 3.5
118690 4/6/2005 6 3.25 6.5
118691 9/11/2005 6 2.25 2.75
118692 8/7/2005 6.5 2 4.25
118693 10/2/2004 5.5 2.25 2.5
118694 3/31/2005 6.5 2.75 3.5
118695 3/29/2005 8 3.5 5.75
118696 1/18/2005 5.5 3 2.25
118697 4/29/2005 6.5 3 4.25
118698 11/27/2005 7.25 5.5 7
118699 8/10/2005 4 2.25 2
118700 3/18/2005 6.75 4.25 5
118701 1/19/2005 5.5 3.25 2.25
118702 5/17/2005 6.75 4.25 5
118703 4/29/2005 7 2.25 4.25
118704 8/16/2005 5.25 4 3.5
118705 12/11/2005 8.5 5 7
118706 8/27/2005 4.5 4.25 5
118707 8/13/2005 7.25 2.75 4.5
118708 1/2/2005 7 5.75 7.75
118709 11/3/2005 5.5 3.5 4.5
118710 1/22/2005 6 3 6.5
118711 10/6/2005 6.75 2.5 3.25
118712 10/13/2005 8 5 6
118713 7/19/2005 6.75 3.5 1
118714 2/21/2005 7.25 3.25 5.25
118715 12/25/2005 7.25 3.5 8.5
118716 9/3/2005 8.5 6 2.25
118717 2/2/2005 6.75 3.25 2.75
118718 4/9/2005 8 2.5 4
118719 11/30/2005 5.75 5.75 2.5
118720 8/27/2002 5 2.75 1
118721 9/6/2005 6.75 3.5 5
118722 11/24/2005 7.25 5.25 3.75
118723 7/29/2005 5 3 1.75
118724 10/31/2005 6.25 2.25 2
118725 8/14/2005 6.5 3.25 2.25
118726 11/26/2005 6.75 2.5 1.75
118727 3/25/2005 7.25 7 2.5
118728 8/28/2005 5.25 2.75 4.25
118729 10/31/2005 6.5 2.75 2
118730 3/30/2005 5.75 2.5 1.25
118731 12/7/2005 4.5 2.5 0.75
118732 10/9/2005 6.25 3.25 5.25
118733 9/23/2005 5 3.25 3.75
118734 9/14/2005 6.5 5.5 5.75
118735 6/23/2005 5.5 6 6
118736 11/4/2005 6.75 5.25 5.25
118737 11/2/2005 3.5 3.5 3
118738 9/16/2005 6.5 2.25 2.25
118739 10/17/2005 6 4.5 3.5
118740 5/27/2005 2.5 1.75 2.25
118741 12/9/2005 4.75 1.5 2.75
118742 12/15/2005 7.75 5 4.75
118743 10/28/2005 4 2.5 2.5
118744 11/19/2003 6.5 1.5 1.5
118745 3/15/2005 5.75 3.75 3.5
118746 10/24/2005 7 2.25 3
118747 9/4/2005 8 7.25 8
118748 12/20/2005 6.75 3 2
118749 6/10/2005 5.75 2.25 3.5
118750 5/15/2005 8.25 3.25 7
118751 11/16/2005 6 2 3
118752 3/10/2005 6.75 3.25 2.75
118753 3/14/2005 7.25 3 2
118754 9/20/2005 8 6 7.5
118755 8/1/2005 4.5 3.75 3
118756 9/17/2004 6 2.25 2.25
118757 7/31/2005 5.75 2.75 3
118758 3/19/2005 6.25 3.5 4
118759 4/1/2005 6.75 3.5 5
118760 10/23/2005 6.75 5.5 2.75
118761 5/19/2005 6 2.75 2.75
118762 1/3/2005 4.75 1.5 2
118763 4/4/2005 6.5 2.25 4.75
118764 2/21/2004 5.75 3.75 2.75
118765 10/30/2005 6 4.25 5.75
118766 9/15/2002 3.75 2.5 0.25
118767 10/24/2005 4 2 0.5
118768 2/2/2005 8 2.75 5.25
118769 8/24/2005 5 3 1
118770 2/9/2005 6 3.25 1.75
118771 8/19/2005 6 3.25 4.75
118772 8/17/2005 5 5 4.5
118773 8/26/2004 5.5 3.5 5.75
118774 12/28/2005 5.75 1.5 1.75
118775 9/7/2005 7.75 3.5 6.75
118776 6/19/2005 8 3.75 4.25
118777 5/11/2004 8 5 6.5
118778 8/28/2005 5.75 2.25 2.5
118779 5/15/2005 7.5 5.75 4.5
118780 1/6/2005 6.5 3.75 4
118781 9/17/2004 6.75 3.5 2.75
118782 10/11/2005 6.5 3.75 3
118783 4/6/2005 6.5 3.25 4.75
118784 8/26/2005 6.75 1.75 1.5
118785 4/21/2005 6.5 2.25 2.75
118786 4/3/2005 7.75 7.5 7.5
118787 3/29/2005 7.75 4.25 8
118788 1/28/2005 6.5 2.5 4.5
118789 11/5/2005 7.25 4.25 5
118790 6/2/2005 4.75 2.75 1.5
118791 4/15/2005 5.75 2.75 2.25
118792 7/5/2005 5.5 3.5 5.75
118793 5/17/2005 7 4 3
118794 12/29/2005 7.5 6.5 3.75
118795 10/13/2005 7.25 3 3
118796 10/31/2005 4 3 1.25
118797 12/20/2005 7 3.25 2.75
118798 2/1/2005 7.25 6 4
118799 5/3/2005 6.25 4.25 5
118800 3/2/2005 6.75 4 2.25
118801 12/17/2005 6.5 2.75 2.75
118802 1/31/2005 7 2.75 2.75
118803 1/30/2005 4.75 2.5 0.25
118804 3/14/2005 5 2.75 1.5
118805 9/5/2005 7.5 3 2.5
118806 3/9/2005 5.5 2.75 2.25
118807 7/13/2005 8 5.75 6.75
118808 1/22/2005 5 3.25 2
118809 4/21/2005 6.5 4 1.75
118810 12/16/2005 6.5 3.5 4.25
118811 11/11/2005 7.25 4.25 4.5
118812 11/13/2005 7 5.25 3.25
118813 4/4/2005 5.5 2 2.5
118814 2/23/2005 5.25 2.75 2.25
118815 9/22/2005 5 2.5 1.5
118816 8/1/2005 7.25 9 8.75
118817 8/23/2004 5.25 2.5 2
118818 9/25/2005 5.5 3 5.75
118819 10/9/2005 5.5 3.5 2.5
118820 11/17/2005 5.5 4 2
118821 4/11/2005 5.5 3.75 1.5
118822 4/22/2005 7.5 6 5.5
118823 4/1/2005 6.75 4.5 3.75
118824 2/19/2005 7.25 7.25 7.75
118825 11/27/2005 7 6.25 6.75
118826 11/10/2005 5.75 2 4.25
118827 7/12/2005 7 3.5 5.75
118828 7/17/2005 4.5 3.25 2.5
118829 11/14/2005 6.25 2.75 7
118830 5/13/2005 4.5 6.5 4
118831 6/13/2005 5.25 6 5.25
118832 9/28/2005 5 4.25 3.75
118833 5/19/2005 6.25 4 3.5
118834 10/3/2005 6 2.75 3.75
118835 5/21/2005 6.25 2 3.25
118836 6/19/2005 6.75 2 3.25
118837 1/2/2005 6.25 3.5 5
118838 12/10/2005 6.25 5.75 7
118839 2/15/2005 7.5 4.25 7.25
118840 4/8/2005 6.25 5.25 3.5
118841 12/21/2004 5.75 1.75 2
118842 5/29/2005 7 3.75 4.5
118843 10/22/2005 7.5 5.5 7.25
118844 8/1/2005 6 3.75 2.25
118845 9/12/2005 7.75 2.75 1.5
118846 10/10/2005 6 2 2.75
118847 9/28/2005 6.75 4.5 2
118848 7/2/2005 6 4.25 2
118849 10/20/2005 7 3.25 5.25
118850 10/1/2005 4.75 2 1.5
118851 5/7/2005 7.25 3.5 3.75
118852 1/30/2005 6.5 7.25 2.25
118853 6/23/2003 4 2.5 0.5
118854 10/1/2005 5.25 2.75 1.75
118855 5/13/2005 8.25 5.5 7.5
118856 12/13/2004 4 3 0.75
118857 2/21/2005 6.5 5.75 3
118858 11/5/2005 5.75 4.75 5.25
118859 11/14/2005 5 4 3.5
118860 12/19/2004 5 3.5 2
118861 8/28/2005 6.5 3 2.75
118862 3/22/2005 5.5 3.75 2.25
118863 10/10/2005 5 3.75 5.25
118864 9/17/2005 7 4.5 8.75
118865 3/3/2005 5.25 3.5 1.75
118866 11/11/2005 6.25 3 2.75
118867 9/11/2005 7.5 2.25 2.75
118868 1/7/2005 7 7 4
118869 11/22/2005 7.25 4.5 4.5
118870 9/16/2005 8.5 4.75 2.5
118871 9/19/2005 6.5 4.75 5.75
118872 1/24/2005 7.5 7.75 4.75
118873 6/7/2005 8 5.25 4
118874 8/26/2004 5.25 3 0.75
118875 3/23/2005 6 3.75 2.75
118876 4/26/2005 7.5 6.25 8.75
118877 10/30/2005 7.25 6.25 4
118878 7/27/2005 6.75 4 3
118879 4/17/2005 7.5 8 5.75
118880 6/18/2005 5.5 3.5 2.5
118881 12/11/2005 6.75 6 5.75
118882 12/8/2005 6.5 3.25 2.75
118883 7/11/2005 7.25 6.5 7.75
118884 6/15/2005 6.25 3.75 2.25
118885 9/26/2005 5.25 3.5 1.75
118886 4/14/2005 7.5 6.5 6.5
118887 6/20/2005 6.5 6.25 4.5
118888 8/5/2005 7.5 5.75 7.5
118889 1/13/2005 6.5 5 3.75
118890 6/5/2005 6 3.25 5.25
118891 4/26/2005 5.5 5.5 7.75
118892 9/16/2005 8 2.25 3.5
118893 6/28/2005 6.25 2.75 2.5
118894 11/15/2005 4.75 2 1.75
118895 12/21/2005 6.25 3.5 3
118896 12/17/2005 4.75 2.25 0
118897 1/17/2005 7 4.75 6.25
118898 10/12/2005 3.5 3 0.25
118899 10/28/2005 6.5 3.5 3.25
118900 11/23/2005 4.5 5 5.25
118901 5/18/2005 4.25 3.5 2
118902 11/25/2005 6.25 1.75 1.75
118903 5/5/2005 6.5 5 0.25
118904 2/19/2005 6.25 5 1.75
118905 3/3/2005 7.5 8 5.75
118906 9/11/2005 7 6.5 8.75
118907 9/12/2005 7.25 7.5 6.75
118908 6/20/2005 6.5 2.5 5.5
118909 6/20/2005 5.5 3.5 1.75
118910 6/28/2005 5.5 4.5 2.75
118911 10/10/2005 7.25 6 6.25
118912 9/9/2005 6.25 5.25 2
118913 1/10/2005 3.75 2.25 0.25
118914 5/19/2005 5.5 3.25 2.75
118915 12/18/2005 7.5 3.25 5.5
118916 9/19/2005 6.25 3 2
118917 2/5/2005 4.5 3 1.75
118918 4/10/2005 5 3.25 1.75
118919 9/23/2005 7.25 5.5 2.75
118920 5/24/2005 7.25 2.75 4.5
118921 10/9/2005 4.25 3.25 0.5
118922 8/8/2005 3 3 1
118923 8/17/2005 4.25 4.75 5.75
118924 7/17/2005 7.25 4 5.25
118925 6/25/2005 7 6.5 7
118926 2/5/2005 6.25 3.5 2.75
118927 8/10/2005 4.25 1.5 1.75
118928 2/9/2005 6.5 3 5.25
118929 9/13/2005 7 4.5 6.5
118930 5/27/2005 6.5 6.5 4.5
118931 10/15/2005 6 2.75 3.75
118932 2/3/2005 6.75 4.5 2.75
118933 4/20/2005 7.75 6.75 7
118934 5/24/2005 7 7.25 7.5
118935 5/4/2005 7.25 3.75 3.75
118936 2/26/2005 8.25 8.25 7.5
118937 4/12/2005 8 7.5 5
118938 12/9/2005 6.75 2.5 2.75
118939 8/23/2005 3.75 2.75 1.75
118940 7/11/2005 6 2 4.75
118941 7/2/2005 7.75 4.75 7
118942 10/23/2005 7 4 3.5
118943 12/29/2005 3.5 3 2
118944 3/30/2005 7 2.5 3.5
118945 12/26/2005 6.75 5.5 4.25
118946 8/20/2005 5.25 2.75 1.5
118947 10/30/2005 7 7.25 8.25
118948 7/21/2005 6.5 2.25 2.75
118949 10/31/2005 7.25 8.75 6.75
118950 4/23/2005 6.5 5 3.5
118951 1/22/2005 6 1.75 3.75
118952 1/4/2005 8.5 5.25 8.25
118953 12/27/2005 6.5 3.25 3.25
118954 12/12/2005 6 2 2.5
118955 4/21/2005 7 3 1
118956 8/26/2005 7.5 2.75 4
118957 12/27/2005 6.5 4.25 2.5
118958 8/28/2005 7.5 2.5 5.5
118959 12/8/2005 7 4.5 9.25
118960 7/4/2005 7.75 3.25 4.5
118961 12/28/2005 5 2.75 3.5
118962 8/14/2005 7.75 6.5 7.75
118963 9/23/2005 5 3.25 1
118964 7/24/2005 5.5 3 2.25
118965 10/10/2005 6.25 8 3.5
118966 10/10/2005 6.75 2.5 4.25
118967 8/5/2005 6.75 8.25 5.25
118968 11/9/2005 4.5 2.25 2.5
118969 11/26/2005 7.25 6.25 6
118970 2/27/2005 5 2.5 2.5
118971 4/30/2005 5.75 2.75 1.75
118972 1/28/2005 7.5 5.5 8
118973 7/31/2005 7 7.25 6.25
118974 6/6/2005 5.75 4.25 3
118975 5/26/2005 5.75 4.5 3.25
118976 1/24/2005 5 4.25 0.75
118977 4/18/2005 5.5 3.75 2.5
118978 12/4/2005 5.25 1.75 1.25
118979 5/22/2005 6.25 2.75 3.75
118980 11/5/2005 4.25 2.75 2
118981 5/18/2005 3.75 3.5 2.5
118982 8/31/2005 4.75 3.25 4
118983 9/15/2005 6 3.25 3.75
118984 11/1/2005 6.25 3 1
118985 12/26/2005 5.75 3.5 2.25
118986 5/21/2005 7 6 8
118987 11/2/2005 5.75 2.5 3
118988 9/1/2005 4.5 3 2
118989 11/5/2005 5.25 2.25 1.5
118990 10/25/2005 7.25 4 5.75
118991 8/12/2005 6 2.75 5.75
118992 11/7/2005 6.25 4.75 5
118993 3/22/2005 6 2.5 3
118994 5/3/2005 6.25 3 1.75
118995 8/17/2005 6.5 6.5 7
118996 3/23/2005 8.5 3.5 8
118997 9/20/2005 5.5 2.25 1.5
118998 10/19/2005 6.75 1.75 1.5
118999 12/6/2005 6.5 3 6.75
119000 10/2/2005 3.75 3.25 1.25
119001 3/17/2004 6.5 3 1.75
119002 7/21/2005 5 2.5 3
119003 9/19/2005 5.5 2.75 0.25
119004 8/19/2005 5.75 2 4
119005 7/5/2005 4.25 2 0.75
119006 4/11/2005 4.75 1.75 0.25
119007 6/1/2005 6.25 2.75 2
119008 4/1/2005 4.75 2 2.5
119009 12/30/2005 5.75 1.25 1.75
119010 4/8/2005 5.25 4.75 5.5
119011 6/3/2005 4.5 2.5 2
119012 3/26/2005 8 4.5 5.5
119013 1/31/2005 7 2.75 3.75
119014 7/14/2005 7.25 4 3.25
119015 2/9/2005 7.5 3.5 4
119016 3/19/2004 7.25 3.25 2.75
119017 4/17/2005 7.5 5.5 6
119018 7/31/2005 6.5 2.5 2.25
119019 8/16/2005 7.5 5.75 6.25
119020 7/20/2005 6.75 3.25 3.5
119021 9/9/2005 5 2.75 2.75
119022 10/6/2003 5.5 2.5 5.25
119023 7/12/2005 5.25 3 2
119024 12/12/2005 6.25 6.25 4.75
119025 9/17/2005 5 1.5 1.75
119026 11/19/2004 5 3 1.75
119027 3/8/2005 5 3.25 5.5
119028 6/22/2005 3.75 3.5 1.25
119029 12/8/2005 6.75 5.75 8
119030 8/16/2005 6 2.75 4.25
119031 1/1/2005 6.75 3.75 3.75
119032 8/5/2005 5 3.25 2
119033 11/5/2005 6.5 4 6.5
119034 8/16/2005 6 4.5 6.5
119035 3/4/2005 5.75 5.25 2.75
119036 11/8/2005 7 2.5 5
119037 12/25/2005 3 3.25 3.75
119038 9/2/2006 6 7.5 7.25
119039 8/20/2005 6.25 4 2.5
119040 10/19/2005 6.5 6.5 5.75
119041 8/12/2005 6.25 1.75 0.25
119042 10/26/2005 4.75 2.25 1.5
119043 9/16/2005 4 2 0.5
119044 9/1/2005 3.75 2.75 0
119045 11/24/2005 5.5 3.5 4.5
119046 4/23/2005 5 7.75 3
119047 2/25/2005 6 2.5 3.25
119048 1/8/2005 5.5 3.25 1
119049 9/14/2005 8 4.5 5.5
119050 9/17/2004 7.75 5.5 8.25
119051 6/4/2005 5.5 3.75 2
119052 7/26/2005 6.75 3 6
119053 11/16/2003 4 3.25 0.5
119054 9/28/2004 4.5 1.75 1.25
119055 7/25/2005 1.25 2.5 0
119056 7/22/2005 4.25 3 2.5
119057 12/3/2005 7.5 4.5 5.25
119058 10/8/2005 7 2.75 6.25
119059 8/12/2005 4.5 2.25 0.25
119060 4/4/2005 5.5 2.25 1.75
119061 6/15/2004 3.25 2.25 0.75
119062 12/3/2005 6 2 2.5
119063 9/25/2005 5.25 3 4.25
119064 1/29/2005 5 3.25 5
119065 3/8/2005 6.25 4 6
119066 8/13/2005 5.5 4 3.75
119067 6/30/2005 7 5.5 7
119068 2/2/2004 5 2.75 1.25
119069 8/11/2005 5.25 5.25 8
119070 8/22/2005 5.5 2.5 2
119071 4/9/2005 5.5 3 0.75
119072 9/25/2005 3.25 3.25 4
119073 12/6/2005 7.5 6 3.5
119074 6/4/2005 4.5 3.5 2.5
119075 4/22/2005 8 7.5 8.25
119076 9/21/2005 6 5 5.75
119077 9/28/2005 6.75 3.25 7.5
119078 7/19/2005 4.5 1.5 2.75
119079 7/2/2005 6.25 2 4.5
119080 4/26/2005 6 3.75 3.5
119081 11/2/2005 5.25 3.25 2.75
119082 10/27/2005 7 6 5.75
119083 3/18/2005 5.75 2.5 5.75
119084 9/4/2005 4.25 2 1.75
119085 5/28/2005 6.5 4.75 5.75
119086 4/4/2005 7.5 5.75 6.25
119087 3/24/2005 5.25 3.25 1.5
119088 1/2/2005 7 5.25 4.25
119089 6/7/2005 5 2.75 1.5
119090 12/15/2005 5.25 3.75 2.5
119091 11/4/2005 4.75 2 2.25
119092 3/8/2005 6 3 5.25
119093 10/17/2005 7.75 5.5 4.75
119094 6/23/2005 8.25 4.75 7.5
119095 11/21/2005 8 2.5 2.25
119096 1/2/2005 V V V
119097 2/4/2005 8 3 3.25
119098 7/22/2005 V V V
119099 2/25/2005 8 3.25 3.25
119100 8/31/2005 7.25 5.5 2.5
119101 6/5/2005 6.25 4 4
119102 1/30/2005 6.25 2.5 1.75
119103 2/14/2005 5.25 4.75 4.75
119104 2/23/2005 5.5 3.75 2.75
119105 11/5/2005 5 4 2.75
119106 6/13/2005 7 8.5 6.75
119107 8/16/2005 4.75 2.75 1.75
119108 4/22/2005 6.75 2.75 3
119109 2/28/2005 7 2.75 5.75
119110 1/5/2005 6.25 2 4.5
119111 10/10/2005 6 2.75 2
119112 5/4/2005 4 2.75 1.5
119113 3/23/2005 6.75 2 1.75
119114 9/4/2005 6.5 2.25 2
119115 8/10/2005 7.75 5.75 8.75
119116 4/15/2005 6 5.5 5.5
119117 4/15/2005 6 5 4.75
119118 12/11/2004 V V V
119119 5/31/2005 5 3.5 1.75
119120 2/14/2005 5.25 4.25 2.5
119121 5/23/2005 6 2.75 1.5
119122 8/9/2005 4.5 3.25 1.5
119123 8/11/2005 5.75 5 2.25
119124 11/27/2005 5 2.25 1.25
119125 2/28/2005 6.25 3 3.5
119126 10/3/2005 6.25 1.25 2.5
119127 10/23/2005 7 3.5 3.75
119128 6/22/2005 7.25 4 3.75
119129 12/2/2005 8.25 4 5.25
119130 5/15/2005 7 6 7
119131 8/23/2005 6.75 3 4
119132 4/23/2005 6.5 4 1.75
119133 7/23/2005 6 6.5 2.75
119134 8/9/2005 7 2.5 0.5
119135 12/2/2005 5 3 2.5
119136 2/28/2005 8.25 8.5 7.75
119137 10/16/2005 6.5 5.25 3
119138 11/25/2005 6.25 2 1
119139 11/20/2005 6 3 5.5
119140 4/3/2005 6.75 1.75 2
119141 8/24/2005 6.5 6 7
119142 9/12/2005 7 5 5.25
119143 11/5/2005 6.75 6 5
119144 10/5/2005 7.25 3.5 3.25
119145 7/25/2005 6.75 2.25 3.75
119146 6/7/2005 7 4.25 4.75
119147 6/16/2005 8 8.5 4.5
119148 1/19/2005 7.25 7 5.5
119149 9/1/2005 6 2 6.75
119150 3/20/2005 6.25 3.25 3.25
119151 7/16/2005 6.5 2 1
119152 9/5/2005 4.75 2 1.25
119153 7/2/2005 7 2.25 2.5
119154 6/29/2005 4.75 2.5 3.25
119155 10/7/2005 7.25 3.5 3.75
119156 1/7/2005 6.75 5.5 5.25
119157 10/7/2005 6.75 4.25 4.5
119158 2/15/2004 8.25 2 2.75
119159 7/26/2005 6.75 4 3.75
119160 1/1/2005 7.75 8.5 7.5
119161 11/25/2005 6.5 2.5 2.5
119162 4/16/2005 7.75 7 5
119163 1/29/2005 7.75 7.25 2.5
119164 5/15/2004 8 9 8
119165 6/9/2005 V V V
119166 1/28/2004 8 6.75 8.5
119167 3/8/2005 5.5 7 3.25
119168 4/28/2005 5 3.75 3.25
119169 3/22/2005 6.25 3.75 7.25
119170 4/2/2005 7 4 2.75
119171 1/9/2005 7.25 7 8
119172 9/6/2005 6.75 3.75 3
119173 10/14/2005 7.25 6 7
119174 10/15/2005 5.75 4.5 5
119175 3/12/2005 7.25 6.75 6.25
119176 7/1/2005 7.25 4.5 4.25
119177 3/24/2005 8.25 8.5 8
119178 12/27/2005 7.25 6 3.75
119179 11/10/2005 4 6 2
119180 6/11/2005 7.25 9 8.25
119181 11/22/2005 7.25 7.75 7
119182 7/30/2005 6.75 4.25 6
119183 8/16/2005 7.75 9 7
119184 4/6/2005 5.5 3 2.5
119185 9/4/2005 6.5 4.5 8.75
119186 3/28/2005 6.75 5.5 4
119187 8/13/2005 7.25 6.25 7.5
119188 5/27/2005 7.25 9 7.5
119189 3/15/2005 6.5 5.5 6
119190 11/16/2005 7.5 7.25 6.5
119191 11/13/2005 8 7 7.25
119192 2/14/2005 5.75 3 1.5
119193 6/29/2005 5.25 4.5 1.5
119194 5/21/2005 6.25 3.5 3.25
119195 1/5/2005 9 5.5 3.25
119196 2/16/2005 6.25 3.75 2
119197 9/22/2005 7.5 3.75 2.75
119198 10/5/2005 8.5 8.5 8.25
119199 8/2/2005 6.75 8 6.25
119200 8/24/2005 8 5.75 7
119201 10/31/2005 5.75 4.5 5.5
119202 7/30/2004 7 4.5 3.75
119203 5/31/2005 8.5 6.5 6.25
119204 4/4/2005 7.5 2.75 3.75
119205 8/17/2005 8.5 7.5 7.75
119206 1/28/2005 8.25 2.25 5
119207 7/13/2005 8.5 8.75 8.75
119208 6/30/2005 8.25 4.5 5.5
119209 12/6/2005 7.5 7 5.5
119210 5/31/2005 6.5 4.75 6.5
119211 12/28/2005 8.25 5.25 4.75
119212 11/29/2005 8.5 7.5 5.25
119213 1/19/2005 8 5.75 6.75
119214 12/24/2005 6 5.75 7
119215 3/7/2005 7.5 5.75 4.5
119216 6/26/2005 6.25 4.25 5.25
119217 12/6/2005 7.75 7 6.25
119218 7/29/2005 8.5 6.25 9.5
119219 9/2/2005 7.5 8.25 8.25
119220 6/28/2005 6 5.75 6
119221 5/27/2005 7.5 6.25 7.75
119222 3/14/2005 7.5 7.75 4.25
119223 10/30/2004 4.25 2.25 2.25
119224 9/18/2005 5.75 7.75 2
119225 11/7/2005 7.25 7.75 6
119226 8/6/2005 6.5 4.25 8.5
119227 2/22/2005 6.25 5.25 2
119228 10/10/2005 7 4.25 2.75
119229 4/25/2005 7.25 6.5 4
119230 8/12/2005 7.5 9.25 5.25
119231 9/30/2005 5.25 2.75 2.5
119232 4/4/2005 4 3.5 1.75
119233 1/18/2005 5.75 2.75 3
119234 8/17/2005 5 4.5 5.5
119235 6/2/2005 7.25 2.25 4.25
119236 4/3/2005 7.25 7 8
119237 10/14/2005 5.25 3.5 3.75
119238 1/21/2005 8 5.5 6.5
119239 12/11/2005 6.75 4.25 2.75
119240 5/31/2005 7 3 3
119241 7/11/2005 5 3.5 4.25
119242 5/3/2005 8.25 8 5.5
119243 2/4/2003 6.75 2.5 1.25
119244 5/31/2005 7.75 2.75 2
119245 10/29/2005 8 7.25 7.5
119246 9/5/2005 7.5 6.25 4
119247 8/12/2005 8.5 8 8.75
119248 2/10/2005 7.5 6.25 3.5
119249 9/26/2005 8.25 5.75 3.5
119250 12/18/2005 7.5 5.75 4
119251 6/1/2005 7.5 7.5 6.25
119252 12/28/2005 7.5 8 6.75
119253 11/10/2003 3 2.5 2
119254 4/26/2004 4.5 1.75 0.25
119255 5/12/2005 6.75 8.5 8.25
119256 12/19/2005 5.5 4.5 2.5
119257 7/31/2005 6.75 6 8.25
119258 11/20/2005 4 5.5 1.5
119259 4/7/2005 7.75 4 2.75
119260 11/10/2005 V V V
119261 12/9/2005 7.5 3 1.75
119262 5/30/2005 7.25 2.5 1.75
119263 12/8/2005 8.25 5.25 7.75
119264 9/16/2005 7.75 5.5 7
119265 8/20/2005 5.75 6.75 6.25
119266 11/17/2005 8.25 5.75 8.5
119267 2/14/2005 5 8 5.75
119268 4/1/2005 7.5 7 5.75
119269 10/17/2005 7.25 6.75 8
119270 12/2/2005 6 7.25 8
119271 7/28/2005 5.75 5 4.25
119272 3/4/2005 6 5 2.75
119273 1/6/2005 6 2.5 5.75
119274 9/19/2004 7 6 5.25
119275 8/23/2005 7.5 9 6.25
119276 1/27/2005 5.5 2.25 0
119277 9/7/2005 4.75 2.25 2.25
119278 9/28/2005 5.5 2.5 4
119279 4/18/2005 5.75 5 3.5
119280 9/30/2005 6 1.5 4
119281 4/28/2005 6.75 4.75 6.5
119282 8/1/2005 7 5.75 4.75
119283 4/1/2005 8 6.5 6.5
119284 2/18/2005 4 1.25 2.75
119285 12/26/2005 5.25 2 0
119286 7/9/2005 5.25 6.5 7.5
119287 1/21/2005 4.25 3.75 6
119288 11/15/2005 7.25 8 6
119289 2/21/2005 6.25 3 4
119290 10/17/2005 5.25 7.75 8.5
119291 1/2/2005 7.75 7.25 8
119292 11/15/2005 6.25 2.75 2.75
119293 10/27/2005 6 5 3.75
119294 2/26/2005 6.5 2.5 4.5
119295 1/18/2005 7.5 7.25 6.25
119296 9/29/2005 6.5 2.5 1.5
119297 5/6/2005 7 4.5 5
119298 3/29/2005 6 5.5 3.5
119299 5/5/2005 6.25 3.5 2.25
119300 6/3/2005 8 7.5 8.75
119301 1/12/2005 4 2.75 3.75
119302 2/27/2005 5.25 5.5 2
119303 6/22/2005 6.5 3.75 5.5
119304 3/8/2005 6.5 4.25 2.75
119305 1/2/2005 7.75 6.5 3.25
119306 9/16/2005 7.25 6 8
119307 12/26/2005 4.25 2.5 5
119308 12/15/2005 6.25 5.5 3
119309 10/23/2005 6.75 7.25 7
119310 11/6/2005 7 7.5 7
119311 2/24/2005 7.5 4.75 4
119312 8/21/2005 8.5 9.25 8.75
119313 11/14/2005 3.75 4.25 3.75
119314 7/13/2005 4.5 4.25 2.5
119315 6/20/2005 8 7 4.25
119316 3/17/2005 7 6.25 5.25
119317 9/17/2005 5.75 2.75 4.5
119318 9/1/2005 5.25 8 4
119319 8/7/2005 6.25 5.75 5.75
119320 9/21/2005 6 4.75 3.75
119321 4/11/2005 4.5 3.5 2
119322 3/22/2005 5.5 3.75 2.75
119323 12/12/2005 8 8 8
119324 10/29/2005 7 6.25 3.5
119325 3/19/2005 7.5 3.5 2.5
119326 1/7/2005 7.25 5 5.75
119327 5/11/2005 7.75 6.5 4.25
119328 10/8/2005 8 8.5 7.5
119329 7/28/2005 5.75 4 6.25
119330 9/3/2005 6 7.25 4.75
119331 10/26/2005 7 7 7.25
119332 1/23/2005 7.5 5.75 4.75
119333 9/27/2005 7.25 6.5 5.5
119334 5/14/2005 8 7 9
119335 3/28/2005 7 8.5 6
119336 11/7/2005 6.5 6.75 5.25
119337 10/21/2005 7.25 3 2.5
119338 7/28/2005 7.5 7.5 5.75
119339 10/11/2005 5 4.5 3.5
119340 11/24/2005 8.5 7.75 7.25
119341 7/23/2005 8.25 7.5 8.25
119342 7/19/2005 8 9 7.75
119343 3/5/2005 8.25 6 4.5
119344 11/18/2005 6.75 5 2.25
119345 1/10/2005 8.5 7 6
119346 10/14/2005 7.75 6.75 8.75
119347 12/11/2005 7.25 4.25 3
119348 10/27/2005 6.75 5.75 7.25
119349 10/12/2005 8 6.5 8.75
119350 7/29/2005 7 4.25 2
119351 12/29/2004 7.25 8.75 7
119352 3/7/2005 6.25 4.75 2.5
119353 2/8/2005 8.25 8 4.25
119354 4/8/2005 7.75 7.5 8
119355 9/8/2005 6.75 5.75 3.75
119356 5/13/2005 7.5 3 7.25
119357 9/6/2005 7.5 4 4.75
119358 8/22/2003 5 3.75 1.75
119359 12/13/2005 6 7.5 3.25
119360 3/25/2005 7 6.25 7
119361 12/24/2005 7.75 4.75 5.25
119362 5/18/2005 8.25 7.25 6
119363 4/20/2005 6.75 5.25 4
119364 4/26/2005 6.75 5 4.5
119365 5/11/2005 8 7.5 6.75
119366 1/6/2005 8 7.5 7.5
119367 12/16/2005 6.75 6.5 4
119368 12/16/2005 6 8.5 5.5
119369 1/15/2005 6.75 7 3
119370 1/6/2005 5.5 2.25 3.5
119371 1/3/2005 6.25 3.25 3
119372 7/1/2005 6.5 6.75 2
119373 4/24/2005 5.25 3.25 2
119374 5/27/2005 6.25 2.5 1.75
119375 10/11/2005 6.5 5 5.25
119376 1/6/2005 6.25 3.25 5.75
119377 12/23/2005 6.75 4.75 4.75
119378 12/21/2005 6 2.75 3.75
119379 2/3/2005 7 3.5 1.5
119380 3/27/2005 V V V
119381 2/26/2005 7.75 8.25 8.75
119382 9/21/2005 5.25 9 5.75
119383 12/10/2005 6.5 3 2.25
119384 10/3/2005 6.25 2.25 3.75
119385 4/26/2005 4.5 3 2.25
119386 8/20/2005 7.75 7.25 7.25
119387 1/6/2004 2.5 3 0.75
119388 8/25/2005 8.5 6.75 5.75
119389 4/15/2005 6.25 4 4
119390 7/2/2005 6.5 3.75 5.5
119391 8/18/2005 4 3.25 3.5
119392 2/23/2005 8 9 7.5
119393 11/16/2005 7.5 4.75 6.75
119394 9/16/2005 V V V
119395 12/1/2005 6.5 2.5 3.25
119396 10/19/2005 6.5 5.75 3.5
119397 2/14/2005 6.25 6.5 5.5
119398 11/21/2005 7.5 5.5 7.75
119399 10/8/2005 4.75 3.5 3.75
119400 10/22/2005 4.25 3.25 4
119401 8/29/2005 8.5 7.25 8
119402 11/14/2005 6.5 3.75 3.25
119403 12/12/2005 6.75 3.75 1.75
119404 6/8/2005 7.75 6.5 6.25
119405 6/21/2005 8 8.75 7.25
119406 5/30/2005 7 3.5 4.25
119407 3/25/2005 7.75 5.5 3
119408 5/4/2005 6.75 5.75 4
119409 5/23/2005 7.25 4 7
119410 10/21/2005 6.75 3.25 4.5
119411 10/10/2005 6.5 5.5 4.75
119412 1/22/2005 7.25 6.75 4.75
119413 10/15/2005 6.75 6 3.5
119414 6/16/2005 7.25 3.75 2.25
119415 12/2/2005 6.25 8.25 6.75
119416 7/6/2005 4.5 2.75 2.75
119417 4/18/2005 5.75 2 1.75
119418 3/2/2005 7 6.5 7.25
119419 2/14/2005 8 8.5 8.25
119420 12/27/2005 3.75 2.25 0.25
119421 4/10/2005 7.25 6 4.5
119422 12/4/2005 6.75 6.75 7.25
119423 5/29/2005 6.75 5.5 5
119424 8/16/2005 6.5 8.5 7.5
119425 12/24/2005 6.25 4.25 6.5
119426 12/13/2005 8 7.5 7.5
119427 5/20/2005 5.5 3.75 5
119428 4/3/2005 5.25 5.25 2.25
119429 2/4/2005 7 6.25 6.25
119430 1/28/2005 7.25 6.25 2
119431 9/1/2005 7.25 6.75 7
119432 8/20/2005 6.25 5.5 5.25
119433 2/11/2005 5.5 2.5 4.5
119434 1/8/2005 7.5 4.5 3.75
119435 3/3/2005 6 3.25 6.25
119436 5/6/2005 6 5.25 5.75
119437 10/6/2005 7.5 7 8
119438 9/9/2005 6.25 4.75 5.25
119439 6/20/2005 5.75 4.25 5
119440 1/2/2005 7.25 6.75 4.75
119441 3/9/2005 5 5.5 4
119442 5/16/2005 7 6.25 5.25
119443 7/11/2004 6.25 5.75 2.75
119444 5/11/2005 6.75 7.5 7.75
119445 7/17/2005 6.25 4.75 4.5
119446 7/17/2005 7.5 6 5.5
119447 10/27/2005 3.75 5.25 3
119448 12/18/2005 5.25 4.75 7
119449 5/5/2005 7.5 6.25 5.75
119450 9/15/2005 7.25 4.5 3.25
119451 5/20/2005 6.75 5.25 6.25
119452 5/31/2005 5.5 3.25 5.25
119453 10/20/2005 6.25 2.75 3
119454 5/13/2005 4.75 5.75 5
119455 11/16/2005 5.5 7.75 6
119456 7/11/2005 8.5 6.5 6.5
119457 11/30/2004 5 7 2.25
119458 1/13/2005 6.5 5.5 3.75
119459 3/28/2005 8.5 7.5 6.25
119460 8/24/2005 5.5 4 3.25
119461 8/8/2005 8 7.25 7
119462 10/10/2005 5.5 7.75 8.5
119463 10/10/2005 6.75 9.25 8
119464 9/27/2005 7 7.25 7.25
119465 8/31/2005 5.25 4.75 2.75
119466 4/29/2005 8 9 8.75
119467 9/2/2005 5.75 4 3.5
119468 7/29/2005 6.25 3.25 4.5
119469 9/29/2005 5.5 8 6
119470 10/2/2005 6 4 3.25
119471 4/9/2005 6.75 7 4.25
119472 6/15/2005 6 2.5 2.5
119473 7/4/2005 7.75 7.75 7.25
119474 11/9/2005 6.5 3 4.25
119475 11/29/2005 6 7.5 5.75
119476 7/31/2005 5.5 8.5 2.25
119477 10/5/2005 5 3.25 4
119478 4/12/2005 6 7.25 6.75
119479 4/29/2005 4.5 5 2
119480 2/20/2005 7 5.25 3
119481 6/4/2005 7.25 4 5.75
119482 11/27/2005 5 2.25 3.25
119483 9/29/2005 6.25 4 2.75
119484 12/10/2005 6.75 4.5 5.25
119485 8/3/2005 4.75 3.5 4
119486 10/6/2005 7.25 6.75 3.5
119487 8/30/2005 5.5 5.5 3.25
119488 10/16/2005 7 3.5 3.25
119489 5/29/2005 6.25 3.5 2.25
119490 9/26/2005 7 4.25 6.25
119491 1/20/2005 4.75 5.75 4
119492 5/26/2005 5 2.5 3.25
119493 4/29/2005 7 7.25 3.25
119494 8/30/2005 4.75 4 5.25
119495 1/26/2005 7 3.75 3.75
119496 6/11/2005 6.75 3.5 3.25
119497 12/6/2004 8 2.25 4.25
119498 4/1/2005 8 6.75 6
119499 9/23/2005 6.75 7.25 8.75
119500 7/17/2005 6.75 4 2.25
119501 4/10/2005 7 6 6.25
119502 7/31/2005 5.25 2.75 2.5
119503 10/2/2005 8.75 8 6.5
119504 9/18/2005 7.75 6.5 7.5
119505 9/6/2005 6.75 7.5 5.5
119506 5/31/2005 7.25 5.5 5.75
119507 6/18/2005 6.25 3.5 0.75
119508 7/29/2005 7.5 2.75 6.75
119509 6/3/2005 7.5 6 6
119510 6/9/2005 8.25 6.5 6.75
119511 10/22/2005 8.5 3.5 6.5
119512 7/18/2005 5.25 2.75 5.25
119513 1/22/2005 6 2.25 2.5
119514 10/30/2005 5.75 3.75 3
119515 3/29/2005 8.25 7 5.75
119516 4/15/2005 6 2.5 1.75
119517 10/14/2005 6.5 3.75 3
119518 4/24/2005 4.25 3 2.25
119519 10/25/2005 6.75 3.5 2.75
119520 3/16/2005 8 6.25 7.5
119521 6/18/2005 7.25 3 2.75
119522 8/9/2005 5 2 1.25
119523 4/20/2005 7.75 4.75 6
119524 11/26/2005 6 6.75 6
119525 12/22/2005 7.25 4.5 6.5
119526 3/22/2005 4.5 2.5 1.25
119527 2/19/2005 7 8.25 7
119528 8/14/2005 5.75 3.5 2
119529 10/17/2005 6 2.5 2.75
119530 8/22/2005 6 6.75 5.25
119531 8/4/2005 7 4.75 7.5
119532 1/12/2005 7.25 8 4.25
119533 1/11/2005 6 9.25 6.75
119534 11/30/2005 5.5 4 3.5
119535 12/6/2004 5.25 3 3.5
119536 7/20/2005 5.5 2.25 2.5
119537 12/22/2005 5.75 4.5 4.25
119538 8/3/2005 7.5 6.5 5.5
119539 10/2/2005 5 1.75 0.75
119540 10/17/2005 7.75 8.75 9.5
119541 8/25/2005 7 1.75 2.25
119542 4/28/2005 8.25 5 8
119543 1/6/2005 7 3.5 1.75
119544 12/5/2005 6.25 8.5 4.75
119545 4/15/2005 8.5 8.25 5.5
119546 5/5/2005 6 3.5 4
119547 11/24/2005 5.75 6.75 3.25
119548 10/31/2005 7.5 5.25 8.5
119549 1/26/2005 7.25 8.25 6.25
119550 4/27/2004 6.25 3.25 3
119551 7/2/2005 8.5 7.5 8.75
119552 1/4/2005 6.25 4.5 3.25
119553 11/8/2005 6.25 7.75 3.5
119554 11/14/2005 6.75 5.75 2
119555 1/6/2005 6.5 5.5 4.25
119556 11/2/2004 4.25 3.75 2.5
119557 3/21/2005 8.75 7.5 4
119558 12/17/2005 5.5 5.25 1.5
119559 9/22/2005 4.25 2.5 3.25
119560 8/1/2005 4.75 1.5 2
119561 2/4/2005 6.5 9.25 7
119562 11/16/2005 8 6.75 7.25
119563 10/14/2005 5 4.25 2.75
119564 10/20/2005 8.25 7 7.75
119565 5/28/2005 7.5 6.5 7
119566 5/12/2005 6.75 3.25 3.5
119567 4/4/2005 5.75 5.75 3
119568 9/17/2005 7 5.75 5
119569 1/30/2005 6 4.25 6.25
119570 6/10/2005 5.5 4 4
119571 8/18/2005 3.25 4.5 3.25
119572 9/17/2005 7.75 9.75 9
119573 10/15/2005 8.5 3.25 3.25
119574 4/5/2005 7 7.5 8.5
119575 5/10/2005 7.5 4.5 6.25
119576 2/18/2005 7 8.5 7
119577 8/22/2005 4.5 3.5 1
119578 8/22/2005 8 3.25 3.25
119579 5/10/2005 7.25 4 2.5
119580 10/31/2005 7.25 7.75 5.75
119581 9/15/2005 5.25 3.5 3.25
119582 1/4/2005 5.25 4.75 4.5
119583 1/3/2005 7.75 7.25 6
119584 11/8/2005 6.5 6.25 7.25
119585 4/5/2005 7.25 9 8.5
119586 3/27/2005 7.25 10 7.5
119587 9/6/2005 6.5 3.75 4.75
119588 6/23/2005 5.25 6 1.75
119589 12/22/2005 7.25 8 8.25
119590 2/15/2005 6 8 5.25
119591 8/21/2005 5.5 2.25 0.25
119592 9/19/2005 7.75 7.5 8.75
119593 8/25/2005 6.75 4.75 2.75
119594 9/2/2005 6 4 4.75
119595 7/16/2005 6.5 3.5 2
119596 11/26/2005 6.5 4 3.25
119597 5/7/2005 7 6 7.5
119598 9/18/2005 7 8.25 5.25
119599 5/12/2005 5 3.25 2.25
119600 3/12/2004 5 2.25 1.75
119601 3/23/2005 6.5 2 2.5
119602 8/19/2005 7 3.75 5.5
119603 7/16/2005 6.5 3 3
119604 3/13/2005 5.5 4.75 1.75
119605 8/20/2004 5 2.75 2
119606 12/24/2004 5.5 4.75 2.75
119607 6/14/2005 6.25 6 3.75
119608 11/24/2005 8.25 6 5.5
119609 3/1/2005 8.25 8 6
119610 3/20/2005 7.5 9.25 6.75
119611 1/11/2005 7.25 6.25 5.5
119612 9/28/2005 5.5 3.25 4.5
119613 6/21/2005 5.75 5 3.75
119614 12/25/2005 7.5 6.5 5.75
119615 9/27/2005 7.5 3.5 2.75
119616 8/21/2005 6.5 4 6
119617 7/29/2004 5.5 3.25 2.25
119618 8/24/2005 7 5.75 5
119619 2/4/2005 7 9 4
119620 3/9/2005 7 6.5 2.75
119621 3/29/2005 8 7 6.75
119622 1/6/2005 8.75 7.5 8.25
119623 7/3/2005 5.5 5.25 7.25
119624 9/2/2005 6 4.25 3.75
119625 8/12/2005 6.5 7.25 3.75
119626 8/9/2005 7 6.75 6
119627 1/12/2005 7 7 6.75
119628 3/21/2005 5.5 5.5 3.5
119629 4/5/2005 6.5 7 2.75
119630 9/9/2005 7.25 4 2.75
119631 4/16/2005 4 2.75 7.25
119632 5/9/2005 4 4 4.25
119633 10/9/2005 7.5 5.5 6.25
119634 9/27/2005 6.25 4.25 6.75
119635 5/18/2005 5 6.25 4.5
119636 11/2/2005 5.5 2 3
119637 5/30/2005 5.5 5.25 3.25
119638 2/25/2005 7.25 6.5 7.25
119639 5/9/2005 7.75 7.25 8
119640 1/12/2005 6.75 9.25 7.5
119641 7/1/2005 7 5.25 4
119642 9/28/2005 5.75 3 4.5
119643 7/12/2005 6.25 2 2.5
119644 8/13/2004 5.5 3 1.75
119645 1/28/2005 6.5 3 5.75
119646 12/25/2005 6.5 4.75 5.25
119647 3/9/2005 7 6.5 6.5
119648 11/19/2005 7 5 8.75
119649 5/23/2005 7.5 5.75 4.25
119650 8/8/2005 6.25 6 3.75
119651 10/19/2005 6 6.25 5.25
119652 1/30/2005 6 5.25 7
119653 11/7/2005 5.75 3.5 3.25
119654 3/18/2005 8 6.75 8
119655 12/11/2005 6 3.5 3.5
119656 7/9/2005 7.25 6.5 5
119657 11/19/2005 6.25 1.5 3.5
119658 4/16/2005 6 4.5 7
119659 8/2/2005 5.5 3.25 6.25
119660 12/17/2005 7.75 3.5 2.25
119661 9/20/2005 8 6.75 6.75
119662 12/26/2005 7.25 5.5 3
119663 8/7/2005 7 7 6.75
119664 6/10/2005 6.75 4 3.75
119665 5/3/2005 6.5 2.5 3.75
119666 5/21/2005 7.25 7.75 5
119667 12/2/2005 7 5 2
119668 10/18/2005 6 4 2.75
119669 6/27/2005 4.25 1.75 1.75
119670 4/16/2005 5.5 5.25 1.75
119671 5/27/2005 6.25 4.25 2
119672 8/15/2005 5.25 2.5 4
119673 7/18/2005 5.75 4 3.25
119674 7/31/2005 6.75 2.5 3.5
119675 1/8/2005 7 4.25 7
119676 5/21/2005 5.25 2.5 3.25
119677 5/21/2005 7 4.75 3.75
119678 12/18/2005 7.75 3.25 2
119679 4/12/2005 7 4.75 6
119680 7/22/2005 7.25 5.5 4.25
119681 8/3/2005 7.5 6 2.5
119682 7/6/2005 7 6 6.25
119683 5/18/2005 7.5 4.5 3.75
119684 8/10/2005 7.25 7.75 6.75
119685 11/30/2005 5.75 3.5 2.5
119686 7/26/2005 6.25 4.5 7.75
119687 10/21/2005 7.5 4 2
119688 10/21/2005 7.25 5.5 4
119689 12/29/2005 7.75 3.5 2.75
119690 5/5/2005 7.25 3.25 6
119691 6/9/2005 7 8 7.5
119692 12/20/2005 7.5 6 6.5
119693 3/9/2005 7 3 4.5
119694 8/25/2005 6.25 2.25 1.25
119695 12/23/2005 7.5 7.25 6.75
119696 3/8/2005 7 3.75 2.75
119697 7/3/2005 4.5 3.25 2.5
119698 11/8/2005 6.25 2 4
119699 9/17/2005 7 7.75 7
119700 6/16/2005 8 6.75 7.25
119701 7/10/2004 3.5 3.25 1.5
119702 6/27/2005 7.25 7 7.25
119703 4/4/2005 7 5 4
119704 11/26/2005 7 3.25 5.75
119705 8/8/2005 5 3.5 2.25
119706 1/20/2005 7 6 4.25
119707 7/9/2005 8 6.5 7.75
119708 4/7/2005 5.25 1.5 1.75
119709 4/5/2005 6 4.25 3.25
119710 1/13/2005 6.75 3.25 2.75
119711 6/17/2005 5.25 4.25 4
119712 9/21/2005 6.5 3.75 5
119713 3/28/2005 7.5 6.75 6.75
119714 6/26/2005 6.5 4.25 4.5
119715 9/12/2005 6 2.75 3.5
119716 5/2/2005 6.75 2.75 6.75
119717 12/8/2005 6 3 4.75
119718 4/7/2005 7 3 5
119719 1/28/2005 7.25 6 3.25
119720 10/5/2004 8 7 7.25
119721 7/19/2005 5.25 3.5 3.25
119722 6/12/2005 7 4.75 7.25
119723 1/8/2005 7.5 4.5 2
119724 6/30/2005 8 5 4.5
119725 12/22/2005 6 2.75 5
119726 11/7/2005 7.5 5 4.25
119727 11/9/2005 6.25 5.5 6
119728 8/24/2005 7 3.5 2.25
119729 11/26/2005 8.75 8 6.25
119730 4/25/2005 4.25 3.25 4.5
119731 10/26/2005 6.5 4.5 2.5
119732 6/18/2005 8.25 6.5 6
119733 10/13/2005 7.75 8 7.5
119734 4/20/2005 7.25 6.25 3
119735 12/19/2005 6.25 3.5 7.75
119736 12/4/2005 5.75 8 5.25
119737 11/10/2005 7.5 3.75 4.25
119738 4/20/2005 5.75 3.75 3
119739 10/12/2005 6.5 4.25 3.25
119740 11/8/2005 6 2.25 2.75
119741 12/7/2005 5.5 4 2.25
119742 3/3/2005 8.25 8.75 6.25
119743 4/13/2005 6.5 5.5 3.25
119744 7/18/2004 4.5 4.5 3
119745 9/12/2005 6.5 3.25 1.75
119746 7/12/2005 5 3.5 2
119747 12/25/2005 4.75 4 1.75
119748 4/25/2005 4.75 6.75 2
119749 10/30/2005 7.75 3.5 6.5
119750 4/29/2005 6.75 6.75 4.5
119751 12/12/2005 7.75 7.75 6.25
119752 9/28/2005 5.75 4.25 3.5
119753 6/16/2005 7.25 7.5 6
119754 4/4/2005 8 5.5 6.75
119755 8/23/2005 7.5 5.75 5.75
119756 1/30/2005 8.25 6 8.5
119757 9/10/2005 7 5 5
119758 10/24/2005 6.75 3.5 2.5
119759 12/25/2005 6.75 5.5 3.25
119760 7/8/2005 6.25 8.75 5.5
119761 8/23/2005 7.5 1.75 1.75
119762 10/31/2005 8.75 8.25 9
119763 9/25/2005 7.5 8.25 6.75
119764 5/9/2005 4.25 5 1.5
119765 5/2/2005 7 3.25 5.75
119766 1/26/2005 7 8.5 6.25
119767 10/26/2005 6.5 5.5 1
119768 10/2/2004 6 2.75 2.5
119769 1/7/2005 6.75 2.75 4.75
119770 8/3/2005 6 3.5 6
119771 3/3/2005 3 3.5 0
119772 12/28/2005 5.5 3 2.5
119773 8/27/2005 7.25 6 8
119774 6/16/2005 5.75 4.25 1.75
119775 11/13/2005 7.75 7.25 4.5
119776 5/20/2005 7.5 4.75 3.5
119777 8/11/2005 6 3.75 3.75
119778 2/20/2005 6.75 3.75 3.5
119779 10/14/2005 7.5 2.75 3.25
119780 3/14/2005 6 2.75 2.5
119781 8/28/2005 7.5 3.5 2.5
119782 4/2/2005 6.5 3.75 3.25
119783 3/25/2005 7.5 4 3.25
119784 10/4/2005 8.75 7 7
119785 8/29/2005 7 4.75 2.75
119786 12/20/2005 4 5 5
119787 2/13/2004 7.5 3.5 2
119788 9/30/2005 8.25 8.5 7
119789 7/8/2005 7.75 6 5.5
119790 10/18/2005 4.5 5 3.5
119791 6/30/2005 6.5 5.75 2.5
119792 7/17/2005 7.75 8 4.75
119793 7/17/2005 6.75 4 4.75
119794 5/6/2005 7.75 4.75 2.5
119795 4/25/2005 8 7.75 9.25
119796 10/25/2005 6 3.5 4.25
119797 4/20/2005 6 4.75 6.5
119798 6/11/2005 6.25 3.75 5.25
119799 11/22/2005 7.25 7.75 8.5
119800 8/9/2005 5.5 2.5 3.25
119801 3/9/2005 7.75 6.5 4
119802 9/17/2005 6 3.25 4.25
119803 5/17/2005 6.25 5.75 7.25
119804 11/27/2005 6.75 8.25 7.25
119805 7/22/2005 7.75 5.25 1.75
119806 7/12/2005 4.5 3.75 1.75
119807 7/25/2005 7.5 7 5.25
119808 4/14/2005 2 1.25 0
119809 8/21/2005 8 7 7
119810 10/15/2005 8 4.25 4.5
119811 6/3/2005 8.25 8.75 7.75
119812 5/29/2005 8.25 3.25 2.75
119813 4/8/2005 7 5.75 5.75
119814 9/16/2005 7.25 3.5 4
119815 9/3/2005 6 3.75 2.5
119816 12/15/2005 6.25 2.25 6.25
119817 5/16/2005 7.75 7.5 8.25
119818 12/28/2005 5 3.5 1.5
119819 9/30/2004 6.25 3.25 2.25
119820 10/18/2005 5.75 4.5 2
119821 7/7/2004 3.5 2.75 2
119822 6/8/2005 6 5.25 2
119823 1/13/2005 6.5 3.75 3.5
119824 2/1/2005 6.5 4.5 1.5
119825 6/2/2005 6.25 5.75 3.25
119826 5/14/2005 6.25 3.25 0.5
119827 3/5/2005 6.75 8 5.5
119828 2/10/2004 3.75 3 0.25
119829 2/1/2005 7.75 9.25 8.5
119830 9/13/2005 5.5 2.5 2
119831 11/6/2005 7 5.25 4.75
119832 8/8/2005 8.5 8 5.75
119833 5/26/2005 3 6.75 4.25
119834 10/2/2005 4.75 3 2.25
119835 8/10/2005 7.25 8.25 5.5
119836 4/22/2005 5.25 2.75 2.5
119837 3/12/2005 7.5 7.5 5
119838 12/21/2005 6.75 3 2
119839 1/22/2005 5.5 8.5 7
119840 9/20/2005 4.25 4.25 2.25
119841 10/9/2005 7.75 6 8.5
119842 2/14/2005 7 3 2.75
119843 5/17/2005 7.75 7.5 6.5
119844 11/24/2005 7.25 7 5.25
119845 8/17/2005 8 7.25 7.75
119846 11/11/2005 5.5 2.5 1.75
119847 8/1/2005 6.75 2.75 4.5
119848 11/7/2005 8.5 7.5 7.5
119849 10/12/2005 7.5 6 3.5
119850 7/20/2005 5.75 4.5 2.5
119851 7/13/2005 7.75 6 3.5
119852 8/19/2005 6.75 4 1.5
119853 3/29/2005 7.5 8 6.75
119854 11/14/2005 6.5 3.75 3.5
119855 12/29/2004 6.75 7 4.25
119856 10/1/2005 6 2.5 3.75
119857 4/17/2005 7.5 8.75 8.5
119858 4/12/2005 5.5 4.5 3
119859 2/5/2005 6 3 2.75
119860 8/19/2005 6.5 2.75 4.75
119861 12/6/2005 5.75 4.5 6
119862 6/13/2005 8 9 6.25
119863 6/30/2005 7.75 1.75 3.25
119864 9/13/2005 5.75 2.75 3
119865 3/10/2005 8.5 8 8
119866 2/10/2005 7.75 5 7.5
119867 9/12/2005 6.5 2 2.25
119868 1/2/2005 7.5 5 3.5
119869 3/30/2005 V V V
119870 7/28/2005 6.75 6 4.5
119871 12/13/2005 6.75 5.25 4
119872 12/26/2005 8.5 7.5 6
119873 3/21/2005 7 4.5 3.25
119874 7/6/2005 5.25 8 7
119875 1/23/2005 7.5 8.5 5.5
119876 7/10/2005 8.25 8 4
119877 8/4/2005 7 3.5 3
119878 9/23/2005 7.25 2.75 1.75
119879 10/19/2005 5 1 2.25
119880 10/16/2005 7.5 2.75 4
119881 8/23/2005 7.5 2.75 5.75
119882 10/22/2005 8 5.5 6.5
119883 1/19/2004 6 2.25 1.75
119884 12/7/2005 7.75 6 7.75
119885 3/7/2005 7.25 8.25 7.75
119886 5/2/2005 7.25 4 4.25
119887 5/29/2005 6.25 1.5 4
119888 12/28/2004 5 2.75 2
119889 7/20/2005 8.25 5.75 7.25
119890 8/4/2005 6.75 4.25 2.25
119891 1/23/2005 7.25 4.25 4.5
119892 9/14/2005 6.25 7.75 6.75
119893 2/19/2005 6.25 4 3.25
119894 1/15/2005 6.25 3.25 6
119895 5/18/2005 6 5.75 7.25
119896 7/22/2005 6.75 5.25 3.25
119897 12/19/2005 7.5 5.25 3.75
119898 2/11/2005 8.5 8.5 8.5
119899 12/7/2005 6.75 5 3
119900 3/3/2005 6.75 3.75 6
119901 11/25/2005 8 3 4.75
119902 6/13/2005 8.75 9 8
119903 5/31/2005 6.75 1.5 2.25
119904 4/10/2005 7.5 5 4.5
119905 11/19/2005 8.25 6.25 7.5
119906 6/10/2005 5.75 4 1.75
119907 10/22/2005 7.25 2.5 6.5
119908 10/14/2005 7 5 3.5
119909 1/9/2005 8.25 5.5 3.25
119910 11/12/2005 6.75 3.25 2
119911 12/2/2005 8 8.25 7.25
119912 4/10/2005 6.5 6.25 5
119913 2/12/2005 8 8.25 6.75
119914 3/17/2005 7 5 3.75
119915 11/18/2005 7.75 3.25 5.75
119916 6/10/2005 7 3.25 7
119917 5/17/2005 6.5 6 4
119918 8/12/2005 7.5 8.5 8
119919 4/23/2005 7 5.25 2.25
119920 2/24/2005 5.25 6.75 4
119921 6/23/2005 6.75 7.25 5.25
119922 6/10/2005 7.5 5.5 5.75
119923 5/5/2005 V V V
119924 1/19/2005 7.25 4.75 5.75
119925 8/19/2005 4 2.25 1
119926 3/1/2005 6.75 5.75 4.25
119927 9/9/2005 6.25 5 5.25
119928 6/26/2005 6 5 4
119929 10/14/2005 7.75 6.75 6.5
119930 1/18/2005 7 6.25 7.5
119931 8/16/2005 7 2.5 5
119932 10/31/2005 6.25 8.25 3.5
119933 4/16/2005 6.5 2.75 4.75
119934 12/4/2005 7.5 3.25 4.25
119935 9/8/2005 3.75 2.25 3.5
119936 10/9/2005 8 7 6.75
119937 9/21/2005 7.75 3.75 3
119938 3/14/2005 8 6.25 4
119939 5/13/2005 7.25 4.5 3.5
119940 3/5/2005 6 6.75 4.25
119941 7/1/2005 7.25 3 3.5
119942 10/25/2005 7.5 3.25 3.25
119943 11/13/2005 7.75 4.25 3
119944 1/10/2005 7.25 5 7.25
119945 7/1/2005 6 5.75 4.75
119946 7/28/2005 7.75 7.75 7
119947 5/9/2005 6 7 7.75
119948 4/12/2005 7.5 5.25 5.75
119949 5/19/2005 5.75 6 6.75
119950 5/4/2005 4 4.25 1.75
119951 9/3/2004 7 3.25 1.75
119952 5/7/2005 7.5 3.5 5.25
119953 1/10/2005 8.5 9 8.75
119954 10/4/2005 8.75 8.5 8
119955 4/21/2005 7 6.25 4.5
119956 1/18/2005 8.25 8.75 8.75
119957 6/13/2004 7 3.75 4
119958 8/26/2005 7 7.25 6
119959 8/23/2005 7.25 6.25 7
119960 10/17/2005 5.5 3.25 2.25
119961 11/20/2005 6.75 5.25 3.25
119962 5/30/2005 7 3.75 3
119963 1/21/2005 6.25 7 5.5
119964 6/18/2005 6 2.75 3
119965 2/19/2005 6.5 4.25 4.5
119966 3/19/2005 6.25 7.75 7.5
119967 7/4/2005 6.5 8.5 4.5
119968 12/5/2005 5.25 6 6.25
119969 10/30/2005 5.75 4.25 6
119970 5/24/2005 6.75 8 5.75
119971 11/8/2005 4.75 8.75 3.25
119972 8/3/2005 6.5 4.25 2.25
119973 5/10/2005 7.25 6 3.75
119974 6/22/2005 6 5.75 4
119975 8/31/2004 6 2 1.75
119976 11/3/2005 6.75 3.5 4.5
119977 9/22/2005 6.25 4.5 4.5
119978 5/25/2005 7.75 6.25 3.75
119979 5/22/2005 7 5.5 4.25
119980 4/10/2005 7.5 8.5 5.5
119981 4/5/2005 5.75 4.5 1.75
119982 10/16/2005 6.25 8.25 6.25
119983 4/1/2005 6.25 4.75 3.5
119984 9/26/2005 8 7.75 7
119985 5/21/2005 7.5 5.25 4
119986 5/14/2005 7 7.5 3.75
119987 6/15/2005 7.25 3 5.5
119988 10/18/2005 7.25 5.5 7.5
119989 10/28/2005 7.25 4.5 3.25
119990 2/8/2005 5.5 5.25 6.25
119991 4/15/2005 5.5 5.5 3.5
119992 10/31/2005 7 4.25 3.5
119993 6/2/2005 7 5.5 6.5
119994 3/23/2005 6.25 2.5 3.25
119995 5/1/2005 6.25 3.75 3.25
119996 6/1/2005 6 3.5 3.25
119997 5/14/2005 6.75 4.75 7
119998 4/25/2005 6.25 3.75 5.5
119999 5/29/2005 5.5 2.5 1.75
120000 7/7/2005 4 4.75 1.25
120001 5/4/2005 6.5 6 5.25
120002 2/14/2005 5.5 3 2
120003 11/15/2005 4.75 1.25 3.5
120004 5/28/2005 8.25 6 3
120005 6/29/2005 8.5 9.25 7.75
120006 5/27/2005 6.5 2.25 3
120007 6/13/2005 V V V
120008 10/2/2005 7.5 6.75 6.5
120009 9/28/2005 6 2.5 3
120010 11/9/2005 5.25 5.25 1.75
120011 7/29/2005 5.75 4.5 3
120012 11/7/2005 6 2.75 2.5
120013 8/7/2005 7.75 7 3
120014 5/23/2005 7.5 8 7.75
120015 7/3/2004 5.75 1.75 5
120016 12/29/2005 4.25 2.25 2.5
120017 6/2/2005 8.25 6.25 7.75
120018 5/29/2005 6.25 3 2.25
120019 6/6/2005 6.25 2.5 1.25
120020 5/24/2005 7 4.75 3
120021 3/2/2005 6.5 4.5 5.25
120022 12/15/2005 5.75 3 3.75
120023 9/28/2004 3.75 2.75 1
120024 12/26/2005 6 8.25 4.75
120025 4/21/2005 6.25 1.75 2.25
120026 9/26/2005 5.75 2.75 1.75
120027 9/1/2005 5.75 3.75 2.5
120028 12/8/2005 5.75 3.25 1.75
120029 9/23/2005 7.5 3.5 3.75
120030 2/13/2005 7.5 4.25 4.25
120031 2/15/2005 7 7.75 6.75
120032 5/13/2005 6 2.5 2
120033 8/19/2005 6.25 6.5 4.5
120034 10/24/2005 6.25 6.5 3
120035 6/16/2005 6 3.5 3.25
120036 1/20/2005 5.5 3.5 2.25
120037 9/2/2005 8.25 4.75 2.5
120038 11/9/2005 7 2 3.25
120039 2/2/2005 8 4.5 2.5
120040 4/15/2005 7.75 3 2.25
120041 8/11/2005 8.75 2.25 2.75
120042 6/22/2005 6.25 7 8
120043 5/23/2005 7.25 4.5 4.25
120044 8/4/2005 7 2.25 4
120045 6/20/2005 7.75 5.75 7
120046 5/15/2005 7.25 7.75 2.25
120047 9/2/2005 7 6.75 6.25
120048 9/13/2005 7 6 7.75
120049 2/23/2005 7.25 6 2
120050 5/17/2005 6.5 6 6.5
120051 9/1/2005 4.5 3.5 2.25
120052 12/17/2005 5.5 3.25 1.25
120053 10/21/2005 7.5 6.75 7
120054 8/23/2005 7 6.25 4.25
120055 12/13/2005 7 7.75 8.5
120056 10/8/2005 6 4 1.25
120057 5/13/2005 7.5 8.75 8
120058 4/6/2005 7 4.25 6.5
120059 11/25/2005 7 2.5 1
120060 10/8/2005 5.75 2 1.5
120061 5/8/2005 7 6.75 7.25
120062 7/13/2005 6.75 4.25 6.25
120063 12/6/2005 6.5 7.75 6.5
120064 10/1/2005 6.5 6.75 5.75
120065 12/12/2005 7 3.5 4.75
120066 3/26/2005 7.25 8.5 6.75
120067 3/26/2005 7.25 6 3
120068 3/31/2005 6 8.5 5.25
120069 3/14/2005 7 8 6
120070 5/29/2005 6 8.75 8.75
120071 5/5/2005 6 6 7.75
120072 5/15/2005 7.5 7.75 6.25
120073 3/13/2005 6 8.5 8.25
120074 12/13/2005 6 5.5 4.5
120075 9/3/2005 7 2.5 2
120076 11/23/2005 7.5 9 5
120077 6/9/2005 6.75 6.75 5
120078 1/31/2005 5.5 5 6.75
120079 8/10/2005 7.25 7.25 8.5
120080 1/2/2005 7 6.25 3.25
120081 5/6/2005 5.25 3.25 1.25
120082 12/6/2005 6.5 3.25 1.75
120083 11/28/2005 6.25 3.75 3.5
120084 2/26/2005 7.75 5.25 4.75
120085 6/6/2005 7.75 8.5 8.5
120086 10/20/2005 7 7.25 6.75
120087 10/16/2005 6.5 3 1.75
120088 4/14/2005 6 3.75 2.75
120089 7/9/2005 3.75 1.5 1.25
120090 4/19/2005 7 7.75 7
120091 7/10/2005 7.5 6.25 6
120092 1/17/2003 4.5 4 4
120093 11/29/2005 6 3.25 4.25
120094 11/18/2005 7 3.5 2.75
120095 2/4/2005 7 5 5
120096 9/7/2005 5.5 4.5 3
120097 7/12/2005 7.5 7 6.75
120098 7/17/2005 7.5 4.25 4.75
120099 8/2/2005 7.25 7.5 9
120100 10/14/2005 7 6 3.75
120101 7/26/2005 7.75 8.5 8.25
120102 8/7/2005 5.25 3.25 4.25
120103 12/9/2005 6.75 8.5 7.75
120104 11/7/2005 6.5 2.75 3
120105 5/9/2005 5.5 2.75 3.5
120106 1/30/2005 6.25 8 5.5
120107 3/3/2005 4.25 6 5
120108 12/7/2005 5.75 2.25 1.5
120109 12/1/2005 7.25 8 8
120110 6/1/2005 7.5 6.25 7.75
120111 3/12/2005 7 5 5
120112 3/23/2005 6 8 4.75
120113 10/30/2005 6.25 6.75 5
120114 1/21/2005 5.75 7.75 4.25
120115 11/18/2005 7 9.25 7.5
120116 4/26/2005 7.75 8 6.75
120117 4/9/2005 6.25 9.25 6.25
120118 6/25/2005 6 4.25 3.25
120119 3/25/2005 6.5 7.5 8
120120 8/31/2005 4.25 3.25 1.75
120121 7/7/2005 2.75 1.75 0.25
120122 10/2/2005 6.5 8.25 6.5
120123 4/22/2005 5.5 8.5 6
120124 4/15/2005 6 6 5.25
120125 10/13/2005 5.75 5.75 3.5
120126 10/6/2005 7.5 8.75 7.25
120127 12/19/2005 5.75 4 3
120128 10/13/2005 5.75 5.75 4.75
120129 1/27/2005 7 8.5 7.5
120130 8/15/2005 7.75 4 5.75
120131 10/14/2005 6 2.75 4
120132 3/17/2005 5.75 2.25 2.75
120133 10/7/2005 7 3.25 2.75
120134 6/8/2005 6.75 1 3.5
120135 3/26/2005 6.5 2.5 1.5
120136 11/24/2005 6.5 2.5 2.75
120137 7/22/2005 7.75 6.75 4.25
120138 8/6/2005 7.75 6 6.25
120139 4/5/2005 5 2.75 2.75
120140 9/30/2005 7.25 8 5.5
120141 12/15/2005 6.5 5.25 5.75
120142 3/30/2005 V V V
120143 11/10/2005 7 3.5 2
120144 7/23/2005 5.25 2.5 2.75
120145 11/30/2005 5.75 6 5.75
120146 12/29/2005 6.25 5 6.75
120147 7/5/2005 6 4.25 3.5
120148 8/16/2005 6.5 5.5 6.5
120149 4/10/2005 7.25 8 6
120150 12/20/2005 6.75 5.75 7.25
120151 9/1/2005 5.75 3.5 3.75
120152 9/15/2005 7.75 6.25 7
120153 3/30/2005 7.75 9.25 7.75
120154 6/8/2005 6.25 3 2.75
120155 2/17/2005 5 5.25 3.25
120156 11/16/2005 6.75 2.75 6.5
120157 8/19/2005 6.75 3.75 5.5
120158 12/22/2005 5 4.25 3
120159 2/21/2005 5.75 3 2
120160 5/11/2005 6 3.75 3.75
120161 11/6/2005 6 4.75 7.5
120162 6/20/2005 7 2.5 3.5
120163 2/1/2005 7 6 4
120164 8/12/2005 4 3.25 2.5
120165 4/24/2005 7.5 4 1.75
120166 5/27/2005 6.5 7.25 7.25
120167 10/10/2005 7 7.25 6.75
120168 7/29/2005 3.75 2.25 2.25
120169 12/29/2005 7.25 6 6
120170 2/21/2005 7 5.25 4.5
120171 12/14/2005 5.5 6 4.75
120172 8/16/2005 7.75 8 7
120173 12/1/2005 7.75 5.75 7.5
120174 6/22/2005 6.5 3.5 4.75
120175 3/31/2005 7.25 5.75 4.5
120176 4/15/2005 7.5 8.75 7.5
120177 2/23/2005 7.5 6 6
120178 1/11/2005 8.5 8.75 9
120179 7/21/2005 5.25 2.5 3.5
120180 1/27/2005 7.25 8.5 9
120181 5/12/2005 3 2.5 2.5
120182 10/5/2005 7.25 6 7.75
120183 4/18/2005 7.25 9.25 7.75
120184 12/12/2005 6.5 4.75 2.75
120185 2/18/2005 6.25 3.75 2.25
120186 1/7/2005 6.5 6.25 7.75
120187 11/6/2005 4.75 5.25 4.25
120188 12/22/2005 8 5.75 5.75
120189 12/4/2005 7 8.25 7.5
120190 12/4/2005 6 7.5 9.25
120191 7/20/2005 7 4 5.5
120192 2/21/2005 6.5 6.5 5
120193 3/28/2005 6.5 5.75 5
120194 9/3/2005 6.75 4.25 4
120195 4/22/2005 4.25 2.75 3
120196 1/13/2005 6.75 8.25 6.25
120197 8/30/2005 7 7.5 8.25
120198 9/8/2005 7.5 8 5.75
120199 11/19/2005 8.25 4 3
120200 12/14/2005 7.5 3.25 2.25
120201 9/10/2005 8.5 4.5 4.75
120202 8/5/2005 5.5 5.25 5
120203 8/21/2005 8.5 6.5 8.25
120204 8/27/2005 7.75 5.75 5.75
120205 3/22/2005 5.25 4.25 3.75
120206 5/21/2005 7 7 3
120207 4/30/2005 8 7.5 7
120208 8/1/2005 4.5 7.25 2.25
120209 6/13/2005 7.25 4.5 3.5
120210 6/17/2005 6.5 6.25 2.75
120211 3/26/2005 8.75 8 4.75
120212 9/14/2005 8 6.75 5
120213 7/4/2005 7.25 5.75 4.25
120214 9/1/2005 7.25 2.5 7.5
120215 12/12/2005 7.25 7.5 7.5
120216 4/17/2005 5.25 4 6.25
120217 8/20/2005 6.5 5 1.25
120218 11/10/2005 7.5 7 6.5
120219 6/9/2005 8.25 9 4.25
120220 1/18/2005 6.5 2.25 1.75
120221 10/26/2005 8.5 7.25 8
120222 9/30/2005 8 8.5 7
120223 11/29/2005 7.25 3.25 2.5
120224 4/11/2005 7.5 6 7.25
120225 10/16/2005 6.5 6.25 5.75
120226 6/1/2005 4.5 2.75 1.5
120227 5/25/2005 8 6.75 7.25
120228 5/10/2005 4 7.75 4.5
120229 2/1/2005 7.5 5.75 6.5
120230 11/4/2005 6.75 3.25 3
120231 3/8/2005 7 9 4.25
120232 11/9/2005 6.5 5.5 3
120233 2/4/2005 4 3 2.5
120234 12/1/2005 7 7 6.75
120235 1/15/2005 6.75 6.5 5
120236 4/7/2005 8.5 9.25 9.75
120237 8/12/2005 8 8.25 5
120238 12/4/2005 7 4.5 3
120239 1/18/2005 5 4.25 1.75
120240 5/20/2005 5.75 4.75 5.5
120241 10/6/2004 6.75 3.75 2.75
120242 7/23/2005 4 5.75 1.25
120243 11/16/2005 6.75 3.75 5.25
120244 8/24/2005 5 3.5 1.75
120245 12/14/2005 5.25 3.75 2
120246 4/18/2005 7.5 5.75 6.5
120247 12/14/2005 8 6.75 7.5
120248 11/30/2005 6.5 3.75 4.25
120249 4/29/2005 6.75 5.75 5.75
120250 11/5/2005 7 3.5 1.75
120251 12/1/2005 5 4.25 2.5
120252 3/2/2005 4 4.5 2.25
120253 1/19/2005 5 2.25 0.25
120254 8/24/2005 6 7.5 2.75
120255 1/27/2005 6.5 6.5 5
120256 8/9/2005 7 6 5.25
120257 10/13/2004 6.5 7.75 3.25
120258 3/7/2005 7.75 7.25 4
120259 3/30/2005 5.75 7 3.5
120260 12/30/2004 7 2.5 5
120261 2/16/2005 7.25 4.75 7.25
120262 7/17/2005 7.5 7 5.75
120263 12/14/2005 6.5 3.75 3.75
120264 12/27/2005 6.75 5.75 6.25
120265 7/19/2005 7.5 6.75 6.25
120266 10/2/2005 7 7.25 6
120267 2/28/2005 5 4 1
120268 6/18/2005 5 3 2
120269 5/31/2005 5 3.25 0.75
120270 1/10/2005 3.75 2 5
120271 8/28/2005 7.5 6.25 3.25
120272 11/29/2005 8 1.75 2
120273 3/5/2005 5.75 4.75 5
120274 2/10/2005 6.25 5.75 3.25
120275 4/23/2005 5.75 3 6.75
120276 8/17/2005 7.5 8.5 7.5
120277 9/9/2005 6.75 4.75 2.25
120278 10/19/2005 8.25 6 4.25
120279 1/7/2005 7.5 6.25 5.75
120280 2/19/2005 6.25 4 5.25
120281 10/13/2005 6 7.5 6.5
120282 11/28/2005 7 4.5 5
120283 1/14/2005 6.5 6 2.5
120284 10/31/2005 5 3.75 0.75
120285 12/24/2005 7 8.25 6.5
120286 9/27/2005 6 4.75 5.5
120287 5/2/2005 7 4.5 7
120288 1/21/2005 8 9.25 9.25
120289 11/4/2005 5.75 3.5 2.25
120290 10/11/2005 7.75 8.5 8.75
120291 9/27/2005 7.5 7 7.5
120292 10/20/2005 8 4 5.5
120293 10/29/2005 8.5 6 6.25
120294 10/7/2005 6.5 9 9.5
120295 8/31/2005 7 7.75 7
120296 6/26/2005 7 4.25 5.75
120297 11/26/2005 7.5 7 7
120298 4/8/2005 7.5 7.5 8.5
120299 5/23/2005 3.25 2 2.75
120300 8/24/2005 6.5 6 6
120301 9/28/2005 7.5 9.25 8.5
120302 10/7/2004 4 4.75 2.5
120303 4/7/2005 6.5 3.5 5
120304 2/24/2005 8.25 9.25 7.75
120305 4/29/2005 7.5 7.5 7
120306 11/5/2005 7.5 6 2.5
120307 8/29/2005 4.5 3.5 2
120308 8/8/2005 8.25 6.5 8.25
120309 6/4/2005 7 7.5 5.75
120310 2/5/2005 6.5 3.25 5.25
120311 2/8/2005 6.25 8.75 8.75
120312 1/1/2005 6.5 5 4
120313 8/3/2005 5.75 2 0.25
120314 4/19/2005 7.5 7.25 8
120315 7/6/2005 6.25 3 3
120316 3/25/2005 7.75 9.5 8
120317 3/22/2005 5.25 5 3.75
120318 9/19/2005 6.75 7.75 7.5
120319 3/21/2005 6.5 7.25 7.75
120320 7/6/2005 5 5 7
120321 9/29/2005 7 6 5.5
120322 2/24/2005 6.5 4.25 2.5
120323 4/21/2005 7 4 6.25
120324 2/3/2005 6.5 7.5 4.5
120325 12/21/2005 5.5 3 4
120326 5/7/2005 7.75 8 7.25
120327 9/30/2005 5.25 3 5
120328 8/28/2005 6.25 4.5 2.5
120329 2/6/2005 6.5 7 5.25
120330 6/1/2005 7.75 8.5 7.75
120331 5/16/2005 7.75 8 8.5
120332 12/26/2005 7.75 7 5
120333 3/22/2005 8.5 9.5 6.5
120334 8/13/2005 8 6.5 4.25
120335 2/1/2005 8 8.75 8.25
120336 8/25/2005 7 7 6.5
120337 7/14/2005 5.75 4 5.25
120338 12/21/2005 6.5 8.25 6
120339 11/9/2005 6.25 8 7.5
120340 8/19/2005 6.75 3 1.5
120341 6/22/2005 8 8.5 7.5
120342 7/24/2005 8.75 6.5 6.5
120343 7/23/2005 6.5 6.75 6.75
120344 3/29/2005 7.5 4.25 3.25
120345 12/16/2004 6.5 3.75 2
120346 2/21/2005 7.25 5.25 7
120347 5/14/2005 7.25 6 6.5
120348 4/25/2005 6.5 4.25 3
120349 7/2/2004 5.75 4.75 1.25
120350 1/4/2005 6.75 6.25 3.75
120351 5/9/2005 7.75 8.25 4.25
120352 7/1/2005 6.75 6 5.25
120353 1/26/2005 5.5 6 4.25
120354 9/13/2005 6.5 4.25 2.5
120355 1/2/2005 6.5 3.5 2.75
120356 3/10/2005 6.5 5.75 4.25
120357 10/14/2005 4 7.75 1.25
120358 1/28/2005 5.5 3.5 2.25
120359 5/31/2005 5.25 2.75 1.5
120360 5/26/2005 4.5 2.25 1
120361 11/17/2005 V V V
120362 7/5/2005 7.5 9 8
120363 1/1/2005 6.5 5.75 4
120364 8/24/2005 7.5 7 8.75
120365 11/24/2004 6.5 6 6.25
120366 1/4/2005 6 3.5 6.5
120367 11/21/2005 7.75 9 8.5
120368 9/21/2005 7 8 6.75
120369 9/8/2005 6.75 5 5.5
120370 6/5/2005 5.75 2 3.5
120371 5/7/2005 5.5 2.75 1.5
120372 12/16/2005 6.5 3.5 1.5
120373 11/13/2005 7.75 7.75 8.25
120374 6/7/2005 7.75 6.5 8.5
120375 4/23/2005 7.5 6 4.25
120376 9/17/2005 7.75 8.25 8
120377 8/8/2005 5 6 4.5
120378 5/25/2005 2 3.25 3.25
120379 12/15/2005 7.5 7 9
120380 6/8/2005 7.5 5.75 6.5
120381 9/29/2005 7 7.5 5
120382 5/11/2005 6.25 7.5 8.75
120383 9/12/2005 7.25 8 8.25
120384 4/25/2005 6.75 7.75 8
120385 3/20/2005 6.25 7.5 8.5
120386 5/28/2005 7.75 4 1.75
120387 2/5/2005 6.75 6.5 4
120388 10/28/2005 4.25 1.75 2
120389 2/17/2005 7 6.5 8
120390 11/23/2005 7 4.25 8.25
120391 8/17/2005 7.25 8 8.75
120392 3/12/2005 7.25 8.5 7.75
120393 6/21/2005 7 5.75 6.25
120394 4/17/2005 8 5.5 3.5
120395 6/9/2005 8 7 6.75
120396 10/26/2005 8 5.25 5.5
120397 10/3/2005 8.25 9 8
120398 12/12/2005 6.25 3.25 5.25
120399 9/28/2005 6.75 4.25 1.5
120400 3/2/2005 7.25 5.75 3.5
120401 9/2/2005 7 7 5.5
120402 11/16/2005 6.75 5.25 5
120403 7/27/2005 7.25 2.5 4.25
120404 3/10/2005 6.5 3.75 1
120405 5/23/2005 8 7 8
120406 12/13/2005 4.25 2 0.25
120407 2/5/2005 7.5 5.75 3.25
120408 8/8/2005 7 4.75 5.5
120409 10/1/2005 7 4.75 5
120410 2/28/2005 8.75 6.25 6
120411 4/26/2005 7.75 8.25 8.5
120412 6/16/2005 7.5 6.25 7.25
120413 3/4/2005 8.25 7 5.5
120414 10/21/2005 8 4 3.25
120415 2/11/2005 8 7.25 6.5
120416 2/18/2005 7.75 7.75 9
120417 12/16/2005 5.5 1.5 1.5
120418 4/4/2005 6.75 3.75 2.25
120419 8/7/2005 7 2 4.75
120420 9/13/2005 7.5 5 2.25
120421 12/7/2005 7 3.5 2.75
120422 5/31/2005 7.5 4.5 4.75
120423 3/5/2005 7.75 3.75 3
120424 10/23/2005 6.25 3.5 2.75
120425 5/24/2005 8 8.25 5
120426 5/20/2005 7.75 3.25 2.5
120427 9/17/2005 6 3 3.25
120428 9/15/2005 7.75 6.75 4
120429 9/8/2005 6.25 5 2.25
120430 9/14/2005 7.75 7.75 7.25
120431 9/29/2005 8.75 6.75 6.5
120432 6/5/2005 8.75 6.75 6.75
120433 6/5/2005 5 4.5 1.25
120434 7/3/2005 8.25 8.25 8
120435 11/18/2005 6 2.25 2.25
120436 5/13/2005 6.75 6.5 6.75
120437 3/21/2005 7.75 3 5
120438 12/4/2005 6.25 3 2
120439 4/2/2005 6.5 4.25 4.75
120440 9/5/2005 8 9.75 7.5
120441 9/20/2005 8 8.5 8
120442 3/8/2005 7.75 5.75 3.75
120443 5/11/2005 7 7 3.5
120444 2/22/2005 6 2.5 3.25
120445 7/24/2005 6.5 6 5.5
120446 1/9/2005 7 6.25 2
120447 3/13/2005 6.75 5.25 2
120448 11/17/2005 6.25 2.75 2.5
120449 2/14/2005 8 5.25 5.5
120450 10/8/2005 6.75 4.5 4.75
120451 9/20/2005 7.75 8.5 8
120452 10/25/2005 7.25 5.25 1.5
120453 12/4/2005 5.75 5.25 4.5
120454 9/19/2005 7.25 7.75 7.75
120455 7/7/2005 7.75 7.25 7.25
120456 7/16/2005 7.75 4.25 6
120457 4/13/2005 7.25 5.25 4.5
120458 2/24/2005 7.5 5 4.5
120459 6/17/2005 6 5.25 3.5
120460 9/25/2005 5.5 4.25 5.75
120461 5/15/2005 7.5 5.25 5.25
120462 7/31/2005 7.75 6.25 3.75
120463 5/4/2005 5.5 6.5 6.75
120464 10/27/2005 8 4.75 2.75
120465 1/23/2005 8.25 8.25 5.5
120466 8/27/2005 6 8.5 4.5
120467 7/2/2005 8 6 5.25
120468 2/14/2005 4 3.75 4.25
120469 1/16/2005 4.5 7.25 6
120470 9/19/2005 6.5 5.5 8.5
120471 9/7/2005 6.25 8.25 6
120472 11/11/2005 7.25 9 7
120473 11/27/2005 6.5 2.75 6.5
120474 9/18/2005 7 4.25 3
120475 1/18/2005 6.75 8 9.25
120476 9/15/2005 7.25 2.75 5
120477 9/18/2005 5.5 3.75 3
120478 9/9/2005 7.5 4.5 2.25
120479 10/23/2005 6.25 2.5 2.5
120480 9/27/2005 7.75 8 5.75
120481 12/27/2005 7.5 4.5 7.25
120482 7/4/2005 8 5.5 6.25
120483 12/29/2005 7.75 5.75 7.75
120484 10/2/2005 6 4 1.75
120485 11/13/2005 8 6.25 2.25
120486 8/12/2005 6.75 6 2
120487 10/7/2005 7.5 4.25 3.5
120488 8/11/2005 7.5 5.5 5.75
120489 11/24/2005 7 7 6.5
120490 9/23/2005 7 7.75 7
120491 8/5/2005 7.25 3.75 2
120492 9/8/2005 7.5 6.5 3
120493 6/9/2005 5.75 5.25 4.25
120494 5/16/2005 6.25 3 4.25
120495 7/11/2005 6.25 5.5 2.25
120496 5/11/2005 7.25 8 4.5
120497 8/26/2005 3.75 3.5 1.25
120498 5/23/2005 7 3.5 2.5
120499 12/23/2005 7.75 6.5 9
120500 3/28/2005 6.25 2.5 1.75
120501 11/21/2005 5 7 3.5
120502 9/21/2005 5.75 4 6.25
120503 5/31/2005 4.5 3.25 4
120504 1/3/2005 6.25 4 4.5
120505 4/10/2005 6.5 6 4.75
120506 8/2/2005 6.75 6.5 5.5
120507 5/7/2005 7.5 6.75 7.25
120508 11/26/2005 7 8.25 4.5
120509 4/23/2005 6.5 6 5
120510 11/12/2005 5 3.5 1.5
120511 4/18/2004 5.75 1.75 0.25
120512 7/2/2005 8.5 8.5 8.75
120513 11/26/2005 7.5 4.75 6.25
120514 2/28/2005 7.5 2.5 5.25
120515 7/28/2005 7.25 2.75 5
120516 5/23/2004 7.5 8.25 5.5
120517 12/1/2005 8 7 5
120518 6/11/2005 6.75 7.5 3.75
120519 3/18/2005 6.75 4.75 2.25
120520 9/9/2005 7.75 2.75 5.25
120521 7/27/2005 8.5 7 6.5
120522 9/16/2005 6.5 2.75 6
120523 11/18/2005 7 4 3
120524 7/21/2005 7 2.75 2.25
120525 11/27/2005 4.5 3.75 7.5
120526 8/9/2005 7 6 7.25
120527 5/28/2005 7.5 4.25 6.25
120528 6/19/2005 8.25 7.75 5
120529 5/17/2005 6.5 3.75 2
120530 12/30/2005 6.75 8 7
120531 9/8/2005 7.5 7.5 9.5
120532 4/7/2005 7.75 4.25 3
120533 4/27/2005 6.25 4 2
120534 3/17/2005 7.75 5.75 7.25
120535 12/21/2005 7.25 7.25 6.25
120536 2/23/2005 5 2.75 2.25
120537 7/25/2005 7.25 5 6.25
120538 2/15/2005 6.5 5.25 3.75
120539 4/10/2005 5.75 7 8
120540 9/27/2005 7.5 6.25 3
120541 3/23/2005 8 8.5 4
120542 6/12/2005 7.5 9 8
120543 1/6/2005 7.75 8.5 6.75
120544 1/9/2005 7.75 5.25 6.25
120545 11/24/2005 8.25 1.75 3
120546 1/19/2005 6.75 5.75 7
120547 9/23/2005 7.75 7 6.75
120548 11/16/2005 7.75 8.25 4.5
120549 11/4/2005 7.75 5.75 6.25
120550 9/21/2005 7.75 4.75 4.75
120551 12/29/2005 7.75 4.5 3.25
120552 10/9/2005 8.25 8 7.5
120553 7/16/2005 6.75 4.5 3
120554 11/17/2005 1.5 3 V
120555 8/26/2005 6.5 7.25 8
120556 4/14/2005 6.25 5.75 5.5
120557 12/12/2005 7.25 6 5.75
120558 4/7/2005 6.25 6 6.5
120559 10/26/2005 7.5 7.75 7.75
120560 10/18/2005 6 3.5 5
120561 8/22/2005 7 4.75 6.25
120562 9/6/2005 7.5 2.5 2
120563 1/1/2005 7.5 7.5 6.5
120564 4/20/2005 7.5 3.5 2.25
120565 12/16/2005 7 6.25 7.25
120566 4/25/2005 8 9 9.5
120567 4/4/2005 5.75 2.25 2.75
120568 5/13/2005 8 6.25 7.25
120569 5/8/2005 7.5 3.5 2.5
120570 11/21/2005 6.25 4.25 2
120571 4/15/2005 6.5 6.25 4.5
120572 11/15/2005 7 7.5 5.5
120573 12/21/2005 7.5 8 3.5
120574 10/13/2005 7 5.75 2
120575 8/20/2004 6.25 3.25 0.25
120576 9/25/2005 7.5 4.25 3
120577 7/4/2005 5 3.75 2
120578 7/2/2005 7.5 5 2
120579 4/30/2005 7.25 4.5 7.25
120580 4/29/2005 5.25 2.5 1
120581 3/16/2005 7 5.25 4.75
120582 6/28/2005 7.75 5.5 4
120583 6/6/2005 8.75 4 3
120584 7/7/2005 8.75 8.25 8
120585 8/5/2005 7.5 4.5 3.5
120586 4/22/2005 8.75 7.25 6.75
120587 6/24/2005 7.5 6.75 7.5
120588 11/26/2005 7.25 4.5 3.5
120589 1/17/2005 5.75 4 0.25
120590 5/20/2005 7.75 6.5 5.25
120591 7/5/2005 6.75 4.25 6
120592 7/9/2005 5 2.5 1.75
120593 7/22/2005 8 4.75 7.5
120594 4/14/2005 7 4.5 5.25
120595 2/11/2005 8.75 7.5 6.5
120596 4/21/2005 6.5 2.25 2.75
120597 2/3/2005 6.75 6.5 5.25
120598 12/26/2005 8 2.75 3.25
120599 9/21/2005 8.75 6.75 7
120600 12/30/2005 6 3 3.25
120601 1/1/2005 5.75 5.75 4
120602 9/11/2005 8 8.25 7.5
120603 7/27/2005 8.75 8 8.5
120604 3/6/2005 8.75 8.75 8.5
120605 10/14/2005 8.5 6 7.25
120606 12/2/2005 8.25 9.5 8.5
120607 6/16/2005 7.25 4 2.5
120608 8/24/2005 8.75 3 3.25
120609 9/20/2005 6 3 1.5
120610 12/2/2005 7.25 7.25 3
120611 1/30/2005 7.5 2.75 2.25
120612 3/18/2005 5 2.75 2.25
120613 9/19/2005 6.75 1.5 3.25
120614 3/24/2005 5.25 3.5 2.25
120615 8/16/2005 8.25 3 2
120616 7/16/2005 6.75 7 3.75
120617 8/4/2005 7.5 3.75 3.25
120618 3/28/2005 7 6.25 7.25
120619 4/29/2005 7.25 6.25 4
120620 11/27/2005 6.75 5 4.5
120621 9/1/2005 7.25 8 6.75
120622 10/21/2005 7.75 6 5.75
120623 4/15/2005 7 6.75 7
120624 8/4/2005 6.75 6 3.25
120625 5/27/2005 4.5 3 1
120626 6/15/2005 5.25 3.75 2.5
120627 1/7/2005 7 8.5 6
120628 7/2/2005 5.75 7.75 4.5
120629 9/17/2005 4.75 4.5 1.5
120630 4/29/2005 6 5.5 5.25
120631 10/27/2005 6 2.25 1.5
120632 2/12/2005 8.25 8.75 4.75
120633 5/23/2005 8.75 8 4.5
120634 8/11/2005 8 7.5 7.5
120635 2/2/2005 6 8.25 2
120636 4/16/2005 6.75 5.25 4.5
120637 4/11/2005 6.75 6.25 3.25
120638 5/9/2005 7 4 3.25
120639 6/8/2005 7.75 3.25 2.75
120640 6/22/2005 7.75 8.75 5.5
120641 1/12/2005 7.75 4.75 2.5
120642 8/7/2005 6.75 2.5 1.5
120643 10/26/2005 7.75 5.5 6.5
120644 12/14/2005 6.25 3.75 2.25
120645 12/13/2005 7.75 9.25 8.5
120646 9/17/2005 7.75 6 2.5
120647 10/19/2005 7.75 7.5 5.5
120648 4/29/2005 6.25 3 1
120649 1/12/2005 7.25 5.5 5
120650 4/12/2005 6 3.5 3.75
120651 12/21/2005 5.5 4.5 4.5
120652 8/16/2005 5.5 4.75 4.25
120653 2/21/2005 2.25 2.25 1.75
120654 5/7/2005 8.75 4.25 5.5
120655 1/5/2005 8.25 8 4.75
120656 10/8/2005 8.25 3.25 3.75
120657 11/29/2005 4.5 3.75 2
120658 2/26/2005 5.75 1.5 2.25
120659 8/8/2005 8.25 8 6.25
120660 12/1/2005 7.5 2 3.25
120661 7/21/2005 8.75 7.75 9
120662 8/24/2005 7.75 6.75 7
120663 12/24/2005 8.25 7.5 5.75
120664 4/5/2005 6.5 5.75 5.5
120665 9/1/2005 8.75 5.75 5
120666 3/20/2005 7.5 6.75 6.5
120667 4/19/2005 8.25 6 3.25
120668 8/3/2005 7.5 7.75 7.5
120669 3/28/2005 7 8 7
120670 4/17/2005 5.75 4 3.25
120671 1/13/2005 7.5 4.75 3
120672 8/29/2005 V V V
120673 6/15/2005 4.25 3.5 1.25
120674 7/21/2005 7.75 5.25 7.25
120675 3/29/2005 6.75 3.25 2.5
120676 10/14/2005 7.75 4.75 5.5
120677 10/19/2005 7 4 2.25
120678 7/4/2005 6.5 5.25 2.5
120679 10/23/2005 6.5 7.25 8.75
120680 10/28/2005 6.75 7.5 6.5
120681 10/11/2005 5 7.25 6.25
120682 8/24/2005 V V V
120683 2/25/2005 7.5 3.75 4.25
120684 5/2/2005 6.5 2 2.75
120685 11/11/2005 4.5 3.25 2
120686 7/31/2005 6.5 4.5 5.5
120687 11/3/2005 6.25 3.25 3
120688 5/30/2005 5.75 6.25 8.25
120689 10/23/2005 7 4.5 5.5
120690 8/8/2005 V V V
120691 8/3/2005 6.75 6.75 5
120692 3/22/2005 V V V
120693 9/8/2005 7.5 5.75 8.5
120694 3/31/2005 6.75 4.25 4.5
120695 7/20/2005 6 4.25 6.25
120696 3/2/2005 5.5 2.75 4.25
120697 6/27/2005 6 3.75 5.5
120698 10/9/2005 5.5 6.25 5.25
120699 4/6/2005 5.75 2.75 1.25
120700 10/22/2005 7.75 6 7
120701 11/18/2005 6.5 6 6.5
120702 5/17/2005 7.25 5.25 7.25
120703 1/14/2005 7.5 4 5.75
120704 5/18/2005 7.5 4.25 4
120705 6/15/2005 2 2.25 1.25
120706 3/18/2005 7.5 8 7.25
120707 4/1/2005 6.25 1.5 3
120708 7/5/2005 8 6.5 6.25
120709 3/22/2005 6.75 3.25 3.25
120710 8/29/2005 6.75 3.25 2.25
120711 6/15/2005 8 5.5 6.25
120712 5/9/2005 7.25 4.5 1.75
120713 10/25/2005 6.75 4.25 2.5
120714 8/28/2005 7.75 7.75 5.5
120715 1/25/2005 6.5 3 2.75
120716 6/6/2005 7.25 9 5.75
120717 9/5/2005 7.75 7.25 6
120718 2/10/2005 8 7.25 8.25
120719 1/15/2005 6.5 7.25 4
120720 6/15/2005 5.75 3.5 2
120721 3/26/2005 5.5 1.75 1.25
120722 11/21/2005 7.5 4.25 6.25
120723 11/30/2005 5.5 3.25 1
120724 12/4/2004 5.75 6 2.5
120725 9/18/2005 7 5 5.25
120726 11/13/2005 5.75 1.25 4.25
120727 5/24/2005 7 6.5 7
120728 5/31/2005 6.5 5 4.75
120729 1/20/2005 7.5 9.25 6.25
120730 1/31/2005 7 5.25 6.5
120731 1/31/2005 7.5 6 6.5
120732 11/20/2004 6.5 4.25 3.5
120733 11/27/2005 6 2.75 4.5
120734 11/17/2005 5.75 5 1.75
120735 8/6/2005 7.5 6.25 6.5
120736 11/16/2005 7 3 4
120737 1/27/2005 7 6 8
120738 3/10/2005 7.25 8.25 5
120739 12/30/2005 5.25 6.25 4
120740 9/27/2005 7.75 4.75 2.5
120741 6/17/2005 3 2.5 1.5
120742 3/13/2005 5.5 2.25 3.75
120743 6/20/2005 7.75 3.75 3.25
120744 5/12/2005 8 8.75 8.5
120745 11/21/2005 8 3.5 2.25
120746 8/28/2005 6.5 8.5 7.75
120747 8/6/2005 8.5 6 7.75
120748 2/1/2005 4.5 3.5 1.75
120749 1/1/2005 6.75 5.75 5.75
120750 11/24/2005 7.25 4 7
120751 1/21/2005 6.75 7 8
120752 9/26/2005 4 3 3.5
120753 9/11/2005 7 4.75 7.75
120754 1/19/2005 6.5 4.5 2.75
120755 12/10/2005 6.25 2 5.25
120756 1/24/2005 5.25 2.25 2
120757 4/19/2005 5.25 7.25 7
120758 2/5/2005 6.5 8.25 4.5
120759 3/9/2005 6.25 4.75 4.5
120760 3/8/2005 5 2.5 2.25
120761 11/15/2005 6.25 8 5.25
120762 4/24/2005 3.75 3.75 3
120763 1/23/2005 7 5.75 8
120764 1/20/2005 6.5 3.25 2
120765 5/30/2005 6 3.5 2.5
120766 5/17/2005 6.25 5 3
120767 7/8/2005 7.25 3 3.5
120768 11/11/2005 5.5 5.5 4.5
120769 4/17/2005 7.75 8 6.25
120770 6/1/2005 8.25 6.75 6.25
120771 5/27/2005 7.25 8 5
120772 3/23/2005 7.5 6 4.5
120773 12/23/2005 7.75 7 6.75
120774 10/30/2005 5.25 3.75 2
120775 12/29/2005 6.75 3.25 2.75
120776 5/11/2005 6.25 7.25 3
120777 1/21/2005 8.25 8.75 5.5
120778 2/13/2005 7.5 8.75 8
120779 6/16/2005 6.25 2.5 1.75
120780 2/18/2005 7.5 3.5 4.25
120781 1/4/2005 8 7.75 2.75
120782 2/18/2005 7.5 7.25 4
120783 9/2/2005 7.5 7.25 5.75
120784 5/21/2005 7 2 2
120785 10/21/2005 8 8.25 8
120786 8/5/2005 8.5 3.5 3.25
120787 8/3/2005 7.25 5.75 5.5
120788 10/8/2005 4.75 2 1.25
120789 11/21/2005 7.5 6 3.75
120790 4/17/2005 5.25 3.75 4
120791 7/16/2005 7 4.25 6
120792 12/7/2005 6 4 4
120793 5/2/2005 6.75 3.75 4
120794 1/19/2005 8.25 5.25 4.75
120795 11/28/2005 5 1.5 1
120796 5/13/2005 5.5 7.25 6
120797 10/31/2005 6.75 7.75 5.5
120798 9/24/2005 6.75 3.5 2.75
120799 8/8/2005 7.75 4.5 8.25
120800 9/29/2005 7.75 6.75 7.75
120801 5/15/2005 6.25 3.25 3.75
120802 9/30/2005 7.75 8.25 7
120803 10/2/2005 5 3.5 1
120804 6/21/2005 6.75 3.75 4.75
120805 5/2/2005 6.25 4 1.75
120806 8/25/2005 8.25 7.25 5.75
120807 3/12/2005 8 5.25 6.25
120808 10/9/2005 7.25 3.25 1.25
120809 12/3/2005 8 6.5 5.5
120810 12/21/2005 7.75 4.75 6.25
120811 2/16/2005 7.5 3.5 2.75
120812 7/22/2005 7.5 5 8.25
120813 7/16/2005 8.25 7.5 6.5
120814 6/16/2005 8 6 5.25
120815 4/11/2005 8.25 2.25 1.5
120816 12/16/2005 8.25 2.25 5.25
120817 1/10/2005 8.75 8.5 8.75
120818 1/20/2005 6.25 7.75 5.5
120819 9/23/2005 6 2.75 2.75
120820 1/10/2005 8.5 6.75 3.75
120821 6/2/2005 5.75 7.25 2
120822 11/12/2005 6.75 5.25 3.5
120823 10/5/2005 7.75 6.75 6.75
120824 9/27/2005 7 3.5 3
120825 10/13/2005 6.75 4.75 2.75
120826 5/16/2005 8.75 7.5 5.5
120827 9/18/2005 7.75 5.75 6
120828 1/12/2004 6.75 5.25 5
120829 11/10/2005 7.75 8 7.25
120830 12/25/2005 8 4.5 2.25
120831 9/15/2005 7.25 5.75 5.5
120832 12/11/2005 7.25 6.25 2.25
120833 6/20/2005 7.5 7.75 7
120834 1/13/2005 7.75 5 7
120835 6/16/2005 8.25 7.25 8.5
120836 12/18/2005 7 4 2.25
120837 4/27/2005 7.25 4 3.75
120838 1/21/2005 7.5 6.5 7
120839 1/24/2005 6.75 4.75 3.75
120840 8/9/2005 6 3.25 3.75
120841 8/26/2005 7.5 7.75 8
120842 7/5/2005 8 5.5 7.25
120843 10/21/2005 5.75 3.25 5.75
120844 9/1/2005 6.25 2.25 2.5
120845 7/18/2005 5.5 2.5 3
120846 1/25/2005 7.25 8 4
120847 9/8/2005 7 6 4.75
120848 11/3/2005 6.5 4.5 4.75
120849 4/10/2005 5.25 4.75 3.75
120850 12/24/2005 8.25 6.25 8
120851 2/11/2005 7.5 4.75 6.25
120852 4/14/2005 7.25 5.75 6
120853 6/19/2005 7 5.25 3
120854 4/29/2005 6.5 5 2
120855 8/25/2005 7.25 3.25 4.25
120856 11/24/2005 6.25 8.75 4
120857 4/20/2005 6.5 5 4.5
120858 2/28/2005 7 6.5 5.25
120859 12/16/2005 7.75 8.25 8
120860 9/5/2005 8.5 4.5 5
120861 10/21/2005 7.25 2.25 3.5
120862 4/2/2005 7.75 2.5 3
120863 8/20/2005 5.25 4.75 4.75
120864 7/1/2005 8 6.25 2.75
120865 1/11/2005 8.5 6.75 8
120866 4/21/2005 6.25 3.5 2.5
120867 11/11/2005 8 4.5 3
120868 9/24/2005 8.25 9.5 9.25
120869 2/17/2005 7.5 6.25 2
120870 12/15/2005 6.25 1.5 2.75
120871 8/23/2005 7.5 3.75 4.25
120872 10/1/2005 8.75 5.75 8
120873 7/6/2005 7 8.5 6.5
120874 9/6/2005 7.75 3.25 6.25
120875 11/19/2005 7.5 4.25 6.25
120876 5/10/2005 7.25 7.75 6.25
120877 7/7/2005 8.25 5.5 6.25
120878 11/21/2005 7.75 4.75 4.75
120879 10/12/2005 6.25 7.5 5.75
120880 8/30/2005 5.25 4 5.5
120881 11/3/2004 5 3.25 1.75
120882 5/18/2005 6.75 7.25 6.5
120883 3/25/2005 5.75 3 2.25
120884 5/16/2005 7.25 3.25 6.5
120885 2/21/2005 6.5 4 3.5
120886 12/31/2005 7.5 5.75 6
120887 8/12/2005 7.5 3.5 3.75
120888 1/18/2005 6 4.25 3
120889 5/4/2005 6.75 5 7.25
120890 3/19/2005 7 6.75 6
120891 11/21/2005 4.25 4 3.25
120892 8/29/2004 4.5 3.75 3.25
120893 10/31/2005 5.75 5 3.25
120894 11/15/2005 7 4 2.25
120895 3/1/2005 7.25 5.75 4.25
120896 2/16/2005 6 2 2.5
120897 1/3/2005 7 2.25 2.25
120898 1/30/2005 5.5 5.5 6
120899 3/4/2005 8.5 8.25 8.25
120900 12/7/2005 7.5 7 7.5
120901 4/8/2005 6.75 5 5.25
120902 6/2/2005 3.5 1.75 3.5
120903 10/11/2005 7 5.25 3.25
120904 12/25/2005 5.75 6.75 8
120905 7/4/2005 6 3 3.5
120906 11/28/2005 6.75 2.5 2.75
120907 5/13/2005 7.5 5 5.75
120908 4/15/2005 4.5 3.75 2
120909 4/7/2005 5.5 6.5 4.25
120910 3/25/2005 6 7.5 6.75
120911 10/7/2005 5 5.5 2
120912 3/11/2005 6.5 7.25 9
120913 2/21/2005 6.75 6.75 7.25
120914 1/1/2005 7.5 6.5 7.75
120915 9/8/2005 6.75 7.25 5.75
120916 7/25/2005 8.5 7.75 5.75
120917 6/28/2005 7.5 9 4.5
120918 5/10/2005 7.75 8.75 7.25
120919 9/15/2005 6.5 4.5 3
120920 2/12/2005 6.25 6.75 7
120921 6/16/2005 7 5 5
120922 12/8/2005 7 3.25 2.5
120923 5/30/2005 7 3.25 2.75
120924 6/21/2005 7.5 3 2.75
120925 4/17/2005 5.25 5.5 5.5
120926 6/4/2005 6 7.75 6.25
120927 10/24/2005 7.25 5 2.5
120928 10/18/2005 7.25 2.25 3.5
120929 1/21/2005 8 5 2.75
120930 12/24/2005 5.75 6 2
120931 9/9/2005 7.25 5 5.5
120932 11/23/2005 7.75 7.75 6.75
120933 9/21/2005 6.75 2.25 2
120934 1/8/2005 5.75 2.5 3.5
120935 5/20/2005 5.5 3.25 2.25
120936 12/27/2004 8 4.5 5.5
120937 4/30/2005 8.25 4 6.25
120938 2/22/2005 7.25 5 1.25
120939 10/20/2005 6.5 2.5 2.5
120940 9/30/2005 7.5 6.25 6.25
120941 5/17/2005 8 2 2
120942 2/8/2005 8 5.75 4.25
120943 10/29/2005 8 7.25 8.75
120944 5/19/2005 7.25 8.25 7.25
120945 1/8/2005 3 3.75 2.75
120946 3/23/2005 8 4 2.25
120947 10/3/2005 8.75 8.25 5
120948 3/5/2005 5.75 4.75 1.75
120949 3/4/2005 8.25 6.25 7.5
120950 3/10/2005 7.5 2 2.75
120951 7/23/2005 5.75 6.5 3.25
120952 9/3/2005 7 4.25 4.75
120953 1/6/2005 7.75 6 5.5
120954 7/22/2005 7 2.75 3.25
120955 1/4/2005 7 7.25 3.25
120956 5/9/2005 5.75 4.25 1.5
120957 9/12/2005 6 4.5 4.5
120958 6/25/2005 8 6.25 6
120959 3/14/2005 7 3 3.5
120960 5/8/2005 6 2 2.75
120961 9/12/2005 7 2.5 3.75
120962 7/10/2005 7 3.25 7
120963 11/25/2004 5.5 2.5 4.75
120964 8/1/2005 6.5 3.5 2.25
120965 12/21/2005 6.5 5.5 8.5
120966 7/21/2005 6.75 6.75 6.5
120967 11/24/2005 5 2.75 2.25
120968 7/24/2005 6.75 6 4.25
120969 11/4/2005 6.25 3.75 4.5
120970 5/18/2005 5.5 2.5 2.5
120971 6/4/2005 5 2.25 2.75
120972 4/24/2005 7 7 6.75
120973 8/31/2005 6.75 2.75 2.75
120974 1/1/2005 6 1.75 3.75
120975 10/4/2005 7.25 8.25 6.5
120976 9/21/2005 7.25 7 5.5
120977 6/12/2005 6.5 3.25 4
120978 12/26/2005 6.75 3 2.75
120979 9/17/2005 7 3.75 2.75
120980 1/1/2005 6.75 4 5.75
120981 11/16/2005 7 4.25 6.5
120982 12/5/2005 7 7 4
120983 10/20/2005 6.75 3.75 3.75
120984 4/15/2005 6.75 6 4.75
120985 10/27/2005 8.5 6.75 5
120986 7/12/2005 6.5 5.25 4
120987 4/27/2005 6.75 4.25 2.5
120988 3/4/2005 4.75 1.75 1.75
120989 6/30/2005 7.75 5.25 9
120990 2/7/2004 6 3.25 4.5
120991 1/25/2005 5.75 3 2.75
120992 4/17/2005 7.5 5.75 6.75
120993 12/15/2005 6.5 8.25 6.75
120994 5/16/2005 7 3.5 2.75
120995 8/27/2005 6.75 5.5 7
120996 3/18/2005 7.5 8 8
120997 10/29/2004 6.25 6.5 5
120998 4/18/2005 8 2.5 4.25
120999 7/19/2005 6.75 3.5 2.75
121000 7/18/2005 6 3.5 4.75
121001 8/12/2005 7.25 6.25 8.5
121002 10/24/2005 6.25 5.25 6.75
121003 11/19/2005 8 5.5 1.75
121004 11/17/2005 6.75 2.5 1.75
121005 10/27/2005 5.25 1.75 1.5
121006 4/12/2005 5.75 7 3.75
121007 9/6/2005 7 8 9
121008 11/7/2005 6.5 3.75 2
121009 9/15/2005 7 5 4.25
121010 4/18/2005 6 3.5 3.25
121011 12/7/2005 5.5 6.5 2.75
121012 10/20/2005 6.75 7 5.25
121013 2/26/2005 7.25 6.75 4
121014 4/14/2005 7.75 4 6
121015 10/26/2005 6.5 2.5 1
121016 8/27/2005 7.5 4.25 4
121017 3/18/2005 7.75 6.25 8
121018 12/8/2005 7.75 5.25 7.25
121019 10/14/2005 7 3.75 3
121020 5/22/2005 8 2.5 3
121021 11/17/2005 7.5 4 4.75
121022 1/1/2005 6.75 2.5 2.5
121023 9/14/2005 7.25 5.25 5
121024 7/4/2005 8 4.75 2.75
121025 6/1/2005 7.5 2.5 4
121026 1/6/2005 7 3.75 3.5
121027 12/20/2005 6.5 7.5 4.75
121028 3/24/2005 7 7.75 7.75
121029 12/2/2005 6.25 2.75 1.75
121030 5/24/2005 6 3.5 3
121031 4/2/2005 6.25 5 3.25
121032 12/17/2005 7.5 8 5.25
121033 4/23/2005 5.25 3.25 0.25
121034 9/12/2005 6.75 4 4.5
121035 10/27/2005 6.25 5.75 4
121036 8/16/2005 7.25 8 7.75
121037 7/25/2005 7.75 6.5 3.25
121038 7/11/2005 7.5 8.25 8
121039 6/4/2005 7.25 5.75 6.75
121040 7/19/2005 7.25 5.25 2.75
121041 11/9/2005 7.25 6.5 5.5
121042 3/15/2005 6.5 1 4
121043 6/15/2005 7.25 2 2
121044 8/19/2005 7.25 4.25 5
121045 8/21/2005 6.5 6.5 7
121046 12/21/2005 7 4.25 6.25
121047 9/5/2005 5.25 2 1.75
121048 5/16/2005 7.25 3.75 7
121049 9/10/2005 7 7.75 6.5
121050 7/15/2005 6.75 3.25 4.25
121051 10/1/2004 8 4.5 4.5
121052 11/26/2005 7.25 4.75 3
121053 4/8/2005 7 4 1.75
121054 6/13/2005 6.25 4 3.5
121055 5/28/2005 6.25 2.5 4
121056 2/1/2004 7.75 7.25 3.5
121057 8/5/2005 8.5 6.75 5
121058 10/10/2005 7.5 7.5 8.75
121059 5/6/2005 7 4.5 3.75
121060 12/16/2005 7.25 6.75 5.25
121061 1/9/2005 7 2 6.75
121062 10/21/2005 6.75 5.75 7.25
121063 2/9/2005 6.75 3.25 3.25
121064 12/17/2005 5 3.5 4.25
121065 4/17/2005 6.75 5 5.25
121066 11/25/2005 6.25 4.25 6
121067 2/7/2005 5.75 5 2.25
121068 7/8/2005 7 4.25 2
121069 9/7/2005 7 4 5.75
121070 5/2/2005 5.5 3.75 1.75
121071 11/11/2005 4.25 4 2.75
121072 8/10/2005 6.75 3.5 6
121073 7/2/2005 7.5 4.75 6
121074 1/10/2005 4.75 4.5 1.25
121075 9/21/2005 5.75 8.75 6.25
121076 4/12/2005 6.75 2.75 3.75
121077 9/9/2005 7.25 4.5 2
121078 6/25/2005 7.25 6.25 7.75
121079 5/7/2005 7.25 4.75 3.75
121080 8/20/2005 7.25 7 8.5
121081 10/30/2005 7.75 8.25 7
121082 2/5/2004 7.25 3 3.25
121083 10/5/2005 6.5 7.25 6.75
121084 8/30/2005 7.5 4.75 4.75
121085 1/15/2005 4.75 4.25 6.75
121086 1/1/2005 7.5 8.25 8.25
121087 4/4/2005 7.75 6 5
121088 10/17/2005 6 4.5 1.75
121089 6/3/2005 6.75 8.25 6.25
121090 1/20/2005 4.5 5 1.75
121091 1/25/2005 7 5.5 5.5
121092 12/29/2005 8 5.5 6
121093 9/8/2005 7 4.75 3.75
121094 4/20/2005 6.75 4.5 6.5
121095 4/13/2005 7.5 7 5
121096 3/17/2005 8 3 3.5
121097 7/28/2005 8 7.75 5.75
121098 6/3/2005 8 5 4.75
121099 4/18/2005 6 7.5 4.5
121100 1/7/2005 7 2 3.25
121101 5/24/2005 7.25 7.5 4.5
121102 9/8/2005 6 3.5 2.75
121103 1/4/2005 5.5 3.25 6.25
121104 6/10/2005 7 7 6
121105 12/30/2005 7.75 8 6.25
121106 6/14/2005 7.5 4.25 5.25
121107 2/4/2005 8 7.5 8.25
121108 7/19/2005 8 6.25 5.25
121109 12/24/2005 8.5 6.5 6
121110 6/4/2005 7.25 4.25 2.5
121111 9/14/2005 8 7.75 6
121112 9/15/2005 7 6.5 2.25
121113 8/15/2005 7 5.75 3
121114 9/28/2005 8.25 6.25 6
121115 1/28/2005 8.25 7 3.75
121116 10/29/2005 7.5 3.75 2.75
121117 4/11/2005 6 3.75 2.5
121118 9/30/2005 7 4.5 3.75
121119 6/28/2005 7.75 5.75 5.75
121120 5/16/2005 5 4 2.25
121121 9/27/2005 5 4.25 1.75
121122 5/26/2005 3.5 2.75 2
121123 6/2/2005 5.75 2.5 4.25
121124 11/16/2005 6 4.25 2
121125 7/20/2005 6.75 4.5 4.5
121126 2/6/2005 5.5 5.25 1.75
121127 10/6/2005 7 7.25 5
121128 11/2/2005 7.5 5.75 5.25
121129 2/18/2005 7.25 7.75 8.75
121130 1/19/2005 7 7.5 2.25
121131 12/30/2005 7.25 2.25 1.75
121132 7/6/2005 6.5 2.25 3.5
121133 2/1/2005 6.5 2.5 1.75
121134 4/1/2005 8 7.25 7.5
121135 10/25/2005 8 6.25 5.25
121136 4/10/2005 8 6.75 6.25
121137 10/25/2005 7.5 2.75 4.5
121138 4/16/2005 7 6.25 5.5
121139 8/2/2005 5.5 3 3.25
121140 5/4/2005 6.75 7.5 5.25
121141 7/12/2005 7 2.25 2.25
121142 6/3/2005 7.75 3.5 4.5
121143 9/22/2005 8 4.25 8.75
121144 9/17/2005 7 4.75 2.75
121145 8/2/2005 6.5 3 6.25
121146 4/8/2005 7.5 5 5.25
121147 8/2/2005 8 7.25 7.75
121148 6/14/2005 5.5 7 3.75
121149 9/29/2005 7.25 3.75 4.75
121150 12/22/2005 5.75 3 2.75
121151 6/22/2005 7.75 8 9
121152 8/22/2005 8.25 8.5 8.5
121153 11/21/2005 7.5 5 6.5
121154 9/9/2005 7 3 7.25
121155 1/1/2005 6.75 7 5.25
121156 9/23/2005 7.25 4.25 4.75
121157 9/11/2005 7.75 7.75 6.25
121158 1/8/2005 8 7 6.25
121159 2/17/2005 4.75 2.5 1.75
121160 1/8/2005 7.25 8 4.75
121161 10/27/2005 5.5 7.75 2.25
121162 5/2/2005 8.25 9.25 6.25
121163 7/24/2005 5.5 1.5 2
121164 8/16/2005 7 5.25 4.25
121165 10/25/2005 5.5 4.5 2
121166 3/30/2005 7.75 3.25 1.75
121167 6/7/2005 7.5 4.75 4
121168 8/11/2005 5.5 4.5 7.25
121169 9/10/2005 5 6 8.25
121170 7/2/2005 4.25 4 1.75
121171 1/12/2005 5 3.25 1
121172 3/24/2005 6.25 6.5 3.5
121173 7/14/2005 7.5 7.25 7.5
121174 5/13/2005 4 3.25 1.75
121175 6/23/2005 7.5 5.25 4.25
121176 6/1/2005 8 6 7.75
121177 3/8/2005 8 6.25 6.25
121178 11/19/2005 6.25 2.75 5.5
121179 11/29/2005 7.5 8.25 8
121180 9/29/2004 6.75 5 2.5
121181 10/10/2005 6.75 5 3.75
121182 8/7/2005 5.5 2.5 3
121183 12/10/2005 4 4.25 1
121184 7/3/2005 5 2.25 1.75
121185 7/28/2005 7.25 5.75 6.5
121186 4/9/2005 7 4 4.75
121187 8/8/2005 5.75 2.75 2.5
121188 8/12/2005 7.75 7.75 6.5
121189 8/15/2005 6 2.5 3.25
121190 5/30/2005 7 3.5 2.25
121191 11/22/2005 5.75 3.25 3.5
121192 8/24/2005 7.75 6 5
121193 10/25/2005 8.25 6 4
121194 6/6/2005 5.5 3.75 4.25
121195 1/24/2005 7 4.5 5.25
121196 2/15/2005 7 9.25 6.75
121197 6/25/2005 7 5.25 5.5
121198 8/24/2005 7 3.75 5.25
121199 11/25/2005 7 7 7.75
121200 2/25/2005 6.25 3.75 4
121201 12/1/2005 6.25 3.25 4.25
121202 7/6/2005 7.25 5.75 3.5
121203 11/6/2005 7.5 2.5 1.75
121204 12/19/2005 7 3.5 4.25
121205 6/21/2005 8 7.5 6
121206 10/24/2005 6.75 4 2.25
121207 8/12/2005 6.75 4.75 2.75
121208 7/23/2005 7.5 7.75 6.5
121209 9/3/2005 8.25 4.25 3
121210 9/28/2005 7.25 8.5 2.25
121211 2/14/2005 7.25 9.25 4.75
121212 12/9/2005 7.5 3.75 1.75
121213 7/6/2005 7.5 8 6.5
121214 2/24/2005 7 4.25 4.75
121215 12/14/2005 5.75 3.5 4.75
121216 12/2/2005 8.5 7.25 4.75
121217 8/24/2005 7 3.75 4
121218 3/28/2005 6.75 4 6.25
121219 7/29/2005 6.5 4.25 3.75
121220 11/2/2005 8.5 4.25 7.5
121221 1/30/2005 6.75 4.75 4.75
121222 9/23/2005 7.25 9 6.25
121223 6/29/2005 6 6.5 4.5
121224 2/21/2005 3 2.25 0.75
121225 8/31/2005 4 1 0.5
121226 8/7/2005 5.25 2.5 2.25
121227 10/12/2005 5.75 1.5 1.75
121228 10/12/2005 6.25 3.75 2.75
121229 4/23/2005 7.25 7 8
121230 8/31/2005 7.75 5.5 6.75
121231 2/20/2005 6 3.75 2.25
121232 6/19/2005 7.25 4 2
121233 12/1/2005 6.5 6.25 2.75
121234 9/27/2005 7.25 8.5 6.5
121235 5/11/2005 7.75 4.5 7
121236 11/11/2005 7.25 3.5 5.75
121237 10/5/2004 6 2.25 2
121238 8/15/2005 7.5 8.5 9
121239 12/23/2005 8.5 9 6.75
121240 10/20/2005 7 3.75 3.75
121241 8/23/2005 7 6.75 5
121242 2/19/2005 8.5 7.5 7
121243 8/31/2005 7 3 3.75
121244 4/2/2005 6.5 3.75 1.5
121245 12/28/2005 7.75 4.5 4.5
121246 10/1/2005 7.5 4 3.25
121247 10/20/2005 6.5 4.75 5.25
121248 11/29/2004 7 4.75 2.75
121249 8/24/2005 8.5 2.25 1.25
121250 3/11/2005 7 2.75 1.5
121251 4/27/2005 6 4.25 6.75
121252 8/10/2005 7.75 3 4.25
121253 5/26/2005 8.25 8 8
121254 4/21/2005 7 5.5 4.25
121255 6/23/2005 7.75 3.25 4.5
121256 12/4/2004 5 3.25 1.75
121257 4/4/2005 7.75 6.25 6.5
121258 2/9/2005 7.5 6.25 4
121259 2/6/2005 6.25 3.25 1.75
121260 11/17/2005 6.5 4 4
121261 4/26/2005 8.75 5.5 7.5
121262 8/26/2005 7 3 2.75
121263 10/3/2005 7 6.75 7.5
121264 7/6/2005 8.25 7.75 5.5
121265 1/21/2005 8 6.75 4.5
121266 8/22/2005 5 2.25 0.5
121267 4/27/2005 7.5 3.75 3.75
121268 11/11/2005 7.25 4.5 6.25
121269 9/4/2004 4.5 2.5 1.25
121270 3/6/2005 7.75 6 6
121271 11/17/2005 7.25 8 8.25
121272 12/21/2005 5.25 5 1.75
121273 11/4/2005 7.75 8.25 6.25
121274 1/25/2005 6 3 2.25
121275 3/14/2005 7.25 4.25 2.5
121276 10/24/2005 7 2.5 3.75
121277 4/8/2005 6 3.75 2.75
121278 10/1/2005 7.75 6.5 8
121279 11/17/2005 6.75 4.25 4.5
121280 2/29/2004 6.25 2.75 2.5
121281 10/10/2005 6.75 2 2.5
121282 7/28/2005 6.25 6.75 5.75
121283 10/31/2005 6.75 5 2.75
121284 12/7/2005 7.25 3.25 5.75
121285 4/30/2005 5.75 2.5 2.25
121286 8/10/2005 6.25 2.25 2.75
121287 7/26/2005 8.25 5 5.75
121288 6/13/2005 8.5 8 8
121289 11/30/2005 6.5 4.25 3.75
121290 9/28/2005 7.25 6.75 6
121291 1/31/2005 7.5 7.25 7.75
121292 11/27/2005 4.25 3 2.75
121293 5/3/2005 6.5 5.25 7
121294 11/2/2005 7.25 4.25 3.25
121295 6/24/2005 6.5 9.25 7.75
121296 10/28/2005 5.75 5.5 3
121297 9/13/2005 8 6.5 7.75
121298 4/14/2005 7 8.75 7.25
121299 2/17/2005 7 7 7.5
121300 1/17/2005 5.25 2.25 1.75
121301 11/17/2005 6 5.75 3.75
121302 6/28/2005 7 1.25 1.5
121303 10/10/2005 8.25 5 8
121304 5/18/2005 6.25 5.25 2.25
121305 12/5/2005 7.5 3 4.25
121306 9/15/2005 6.5 2 1
121307 3/31/2005 6.5 7 6.75
121308 12/29/2005 5 2.75 3
121309 1/1/2005 8.25 6.75 7.5
121310 1/10/2005 8.5 7.75 3.5
121311 9/29/2004 7.5 3 2.75
121312 3/13/2005 7.75 5.25 4
121313 12/26/2005 9 8.75 8
121314 7/18/2005 7.5 5.5 5.5
121315 10/23/2005 7.75 6.25 4.25
121316 8/7/2005 7 4.25 2
121317 3/19/2005 8 7 5
121318 11/5/2005 7 6.5 6.75
121319 2/18/2005 8.25 4 7.25
121320 12/2/2005 7 3.75 3.75
121321 4/26/2005 7.5 4.5 5
121322 5/3/2005 6.25 4.5 3.75
121323 4/23/2005 7 7.5 3.25
121324 11/14/2005 7.25 4 6.75
121325 5/22/2005 6.5 1.75 4.75
121326 1/21/2005 6.75 4.25 7.25
121327 10/24/2005 6 3 2.25
121328 4/28/2005 6 2.75 1.75
121329 11/16/2005 7.75 4.25 5.75
121330 11/28/2005 5.25 2.5 5.25
121331 11/10/2005 5.5 3 3.75
121332 6/25/2005 7.75 6 8.25
121333 4/14/2005 8.25 4.75 4.75
121334 7/21/2005 8.25 6.75 5.75
121335 5/8/2005 7 6 8
121336 9/15/2005 6.25 4.25 5.25
121337 6/5/2004 7.5 3.5 3.5
121338 11/11/2005 8.5 6.5 7
121339 12/4/2005 8 5.25 7.25
121340 1/31/2005 2 2.5 0.75
121341 1/12/2005 7.25 4.5 5
121342 12/4/2005 7.75 5.5 6.75
121343 3/22/2005 8.25 6 8.25
121344 3/2/2005 8.25 4.75 2.5
121345 12/4/2005 7.75 4.5 7
121346 7/25/2005 5 3.25 3
121347 1/7/2005 8.25 8.25 8.75
121348 3/5/2005 7.5 4 6.25
121349 11/22/2005 6.75 3.75 5.25
121350 5/31/2005 5.5 2.25 1.75
121351 4/12/2005 6.75 1.75 3.5
121352 7/20/2005 7.25 1.5 3.75
121353 2/13/2005 7.75 6.5 6.75
121354 9/27/2005 6.25 2 3.25
121355 11/27/2005 6.75 4.25 2.25
121356 9/1/2005 8.75 7.25 7.5
121357 3/18/2005 6.75 5.25 3
121358 6/14/2005 7.25 8.75 7
121359 2/17/2005 6 4.25 2.75
121360 7/16/2005 6 4.5 5
121361 8/10/2005 7.5 4.75 4.25
121362 6/6/2005 8 7 6.5
121363 12/21/2005 6 1.75 1.5
121364 2/13/2005 8.25 3.75 5.5
121365 1/12/2005 7.25 3.75 3.75
121366 4/30/2005 7.25 6 6
121367 1/3/2005 8.25 9.25 7.75
121368 10/8/2005 8.25 5 5.25
121369 10/18/2005 6.25 3 2.25
121370 9/8/2005 6.5 2 5.25
121371 5/29/2005 6.75 4.75 2.75
121372 12/27/2005 6 3.25 2.5
121373 2/2/2005 7.5 5.75 7.75
121374 7/25/2005 6 4.25 4.25
121375 5/29/2005 6 3.5 4.5
121376 8/29/2005 7.5 3 1.75
121377 12/23/2005 8.5 6.25 4
121378 4/29/2005 7.25 7 6.75
121379 9/21/2005 7.75 2.5 2.25
121380 4/30/2005 8 7.25 7.25
121381 7/25/2005 5.75 4.75 2.5
121382 3/1/2005 8.25 5.5 5
121383 1/22/2005 8.25 5.25 7.5
121384 1/26/2004 4.75 3.25 2
121385 12/8/2005 7.25 8 6.25
121386 11/16/2005 7.75 4.5 6.75
121387 5/7/2005 5.5 3 4
121388 11/22/2005 6.5 4 2
121389 5/26/2005 6.5 7.75 7.5
121390 5/8/2005 7.25 5.75 3.75
121391 1/29/2005 7.25 7.75 7
121392 8/16/2005 6.75 3.75 6.25
121393 7/17/2005 4.75 3 2
121394 12/8/2005 5.75 3.5 2.25
121395 11/25/2005 7.25 4.5 6.25
121396 1/28/2005 7.25 7.5 3.25
121397 7/12/2005 7.75 6.5 5.75
121398 10/1/2005 8.5 9 6.5
121399 10/27/2005 4.5 5.5 2.5
121400 9/1/2005 7.5 2.75 4.75
121401 9/16/2005 6.5 4.5 3.75
121402 6/29/2005 7.75 4.75 6.25
121403 12/7/2005 5 3 2
121404 5/29/2005 5.75 3 2
121405 7/3/2005 6.5 3 3.25
121406 11/13/2005 6.5 3.75 3.5
121407 12/30/2005 6 4.5 3
121408 6/4/2005 6.5 1.75 3.75
121409 9/16/2005 6.25 3.5 7.75
121410 7/7/2005 7 3.75 2
121411 11/20/2005 5.25 4.75 6.25
121412 9/13/2005 6 3.5 3.5
121413 8/9/2005 6 1.25 3.5
121414 11/8/2005 6 3.25 2.25
121415 11/3/2005 2.75 4.25 1
121416 6/25/2005 7.25 6.25 5.5
121417 7/27/2005 4.5 4.5 2
121418 3/23/2005 8 6 3
121419 8/7/2004 7.25 8.5 6
121420 8/16/2005 4 2.75 5.5
121421 10/26/2005 7.5 6.5 8
121422 10/11/2005 7.75 6.75 4.25
121423 9/9/2005 7.25 8.25 4.25
121424 2/4/2005 7.25 4 4
121425 9/21/2005 7.25 7.25 7.5
121426 11/25/2005 7 6.25 8.75
121427 3/25/2005 8 4 4
121428 10/17/2005 6 3.5 2.25
121429 6/9/2005 6.75 1.75 1.5
121430 7/20/2005 7.5 5.75 8
121431 11/28/2005 7.5 4.5 5
121432 3/16/2005 5.25 3 2.5
121433 2/7/2005 7.5 7 8.5
121434 3/28/2005 7 5.5 1.75
121435 8/26/2005 8 7 3.25
121436 7/25/2005 4.5 3.25 1.75
121437 9/13/2005 4 2.75 3
121438 9/12/2005 7.5 5 2.75
121439 10/28/2005 7.5 5.75 4.75
121440 4/1/2005 4.75 3.5 3.25
121441 10/12/2005 7.5 4.75 7
121442 7/31/2005 6.5 5.25 4.25
121443 7/18/2005 6 4.5 3.75
121444 11/12/2005 6 7 7
121445 9/1/2005 5.5 3.75 3.25
121446 5/10/2005 6.75 2.5 2.5
121447 9/2/2005 6.5 7 3.25
121448 8/1/2005 6.75 5 5.25
121449 4/24/2005 7.75 6.25 6
121450 10/28/2005 6 3 3.75
121451 10/25/2005 7 6.75 4.25
121452 10/7/2005 7.5 6.75 5.25
121453 10/7/2005 8 8 5.75
121454 10/15/2004 5 1.75 1.75
121455 10/29/2005 7.5 2.75 2
121456 11/10/2005 7.25 5.5 2.75
121457 5/15/2005 7.5 4 4.75
121458 7/5/2005 6.25 3.25 2.25
121459 1/10/2005 7.75 6.75 7
121460 10/13/2005 7.25 3.5 2
121461 12/28/2005 5.5 4 5.5
121462 11/20/2005 6.25 4 4
121463 8/31/2005 6.25 5 1.75
121464 3/21/2005 6.25 4.25 4.25
121465 5/7/2005 6.75 4.75 5
121466 7/24/2005 7 6.25 6.5
121467 10/3/2005 5.75 1.75 1.75
121468 3/30/2005 6.75 3 2.75
121469 5/30/2005 6 4.5 3.5
121470 10/24/2005 8 5.5 5.25
121471 1/1/2005 7.5 5.25 2.5
121472 3/30/2005 7.25 7.75 4.75
121473 3/6/2005 8.25 4.75 3.75
121474 1/26/2005 6 3.5 4.75
121475 9/3/2004 7.75 2.5 2.75
121476 9/19/2005 5.5 3.5 2.5
121477 8/10/2005 7 3.25 2.25
121478 9/11/2005 7.25 6.25 6.75
121479 4/20/2005 7.5 3.75 2.75
121480 8/23/2005 8.25 3.75 2.75
121481 5/26/2005 7.75 7.25 4.5
121482 10/7/2005 6.5 3.25 2
121483 9/17/2005 8.25 5.25 6.5
121484 8/31/2005 8.25 7 7
121485 11/19/2005 6.75 4.5 5.75
121486 9/2/2005 8.75 7.5 7.75
121487 5/4/2005 7.5 3.5 2
121488 2/7/2005 7.5 8.5 5.25
121489 9/5/2005 7.75 7 6.25
121490 11/26/2005 7.5 2 3
121491 1/27/2005 6.25 2.25 1.5
121492 3/16/2005 7.5 2.75 2.5
121493 11/14/2005 6 3.5 2.5
121494 8/28/2005 7.25 4.25 2.5
121495 3/31/2005 8.25 7.25 7.25
121496 9/1/2005 8 3 3.5
121497 11/24/2004 8.5 4.75 5
121498 2/23/2005 7.25 5.25 4.5
121499 5/23/2005 8.25 5.25 6.5
121500 3/17/2005 7.25 3.75 2.25
121501 6/26/2005 8 7 6.25
121502 10/26/2005 6.5 3.25 2.25
121503 11/23/2005 6.5 4 2.5
121504 12/3/2005 7.5 3.75 4.5
121505 1/10/2005 6.75 3.5 2.75
121506 7/7/2005 5.5 5 4.5
121507 7/11/2005 4.5 3.25 4.25
121508 2/17/2005 7 5.5 5
121509 4/5/2005 6 3.25 2.5
121510 8/29/2005 5 1.75 2
121511 8/10/2005 7 5 6.25
121512 8/20/2004 7 1.5 4.5
121513 12/26/2005 5.5 3 4.5
121514 1/17/2005 6.5 5.75 3
121515 8/6/2005 6 4.25 2.75
121516 7/1/2004 6.25 3.75 4.75
121517 2/12/2005 6 4.5 3.25
121518 11/5/2005 7 6.5 3.25
121519 7/18/2005 8.25 5.75 3.5
121520 3/2/2005 7 3.5 2
121521 4/9/2005 6.75 4.5 2.5
121522 8/12/2005 6.5 2.25 2.25
121523 6/11/2003 6.5 3.25 2
121524 7/3/2005 8 7.75 8.5
121525 4/7/2005 6.75 4.75 6
121526 10/6/2005 7.5 7.5 8.5
121527 4/9/2005 7.75 3.5 3
121528 5/23/2005 7.5 2.75 3
121529 1/17/2005 6 2.25 5
121530 7/21/2005 8.5 2 3.75
121531 4/29/2005 7 3 3.75
121532 1/2/2005 6.75 8.25 6.75
121533 12/11/2005 5.5 1.25 1.25
121534 12/19/2005 7.5 5.75 4.5
121535 10/3/2005 8.5 7.5 7.75
121536 8/12/2005 8 5.75 7
121537 5/23/2005 7.25 5.75 5.25
121538 12/6/2005 7.5 5.5 6.25
121539 4/8/2005 8.25 2.75 7.75
121540 2/15/2005 7.5 6.75 6
121541 5/22/2005 8.25 7.5 6.25
121542 7/9/2005 7.5 2.5 5.25
121543 9/17/2005 5.25 3.75 3
121544 8/3/2005 7.25 4.5 2
121545 7/5/2005 7.25 3 2.5
121546 3/31/2005 7.25 2 2.5
121547 3/25/2005 8 6 6.75
121548 6/23/2005 6 2.25 2.75
121549 4/8/2005 7.5 5.5 3
121550 2/25/2005 8 6.75 7
121551 7/15/2005 7 8 5.25
121552 7/17/2005 7.75 3.75 2.5
121553 2/27/2005 8.25 6.75 6.5
121554 9/27/2005 7.75 8 5
121555 8/2/2005 8 7.5 9
121556 11/20/2005 9 5.5 2.5
121557 6/7/2005 7 3.5 2
121558 8/12/2005 7.5 7.75 6.25
121559 1/17/2005 9 5 7.75
121560 11/4/2005 8.25 5.75 6.25
121561 3/2/2005 8 4.5 3
121562 12/17/2005 7 3.25 3.25
121563 2/23/2005 7.75 7.5 6
121564 1/1/2005 7.25 2.5 2.5
121565 10/19/2003 7.5 6.25 6.25
121566 7/15/2005 7.75 5.75 4.25
121567 7/22/2005 8 1.25 0
121568 11/3/2005 7.75 7 8.25
121569 3/18/2005 6 4 2.5
121570 2/22/2005 6.5 4.5 3.75
121571 2/20/2004 5.5 4.25 4.5
121572 5/27/2005 6.5 2.5 2.25
121573 2/2/2004 6.75 4.25 2.5
121574 12/11/2005 3 6 4.25
121575 12/6/2005 6.25 2 1.25
121576 7/28/2005 7 7.5 6
121577 5/5/2005 8 7.75 6.75
121578 1/25/2005 6.25 4 2.5
121579 3/28/2005 6 5.75 1.5
121580 7/14/2005 6.25 5.25 3.25
121581 10/19/2005 6.25 4.75 3.75
121582 4/7/2005 5.5 5 3.5
121583 1/31/2005 7 3 2.25
121584 11/10/2005 7 3.25 4.25
121585 10/11/2005 8 7 4.75
121586 6/18/2005 6.25 6 2.25
121587 10/29/2005 6.5 4.75 2.75
121588 4/30/2005 7.25 5.5 3
121589 3/15/2005 6.75 4.75 4
121590 10/18/2005 4.75 1.75 2.5
121591 6/4/2005 7 5 5.75
121592 4/21/2005 8.25 5.25 2.25
121593 12/11/2005 6.75 5.75 3.75
121594 10/17/2005 4.75 5.75 1.75
121595 2/14/2004 5.5 2.75 2.5
121596 9/11/2005 6.25 4 4.75
121597 5/10/2005 7.75 6 3.5
121598 8/8/2005 6.5 3.75 3.75
121599 9/4/2004 6.5 1 1.75
121600 6/27/2005 6.5 4 2.75
121601 11/5/2005 7.25 9 7.25
121602 11/17/2005 7.5 2.5 1.25
121603 3/18/2005 7.75 3.25 3.75
121604 3/3/2005 6.5 4.75 2.25
121605 5/7/2005 7.75 7.5 7.25
121606 12/19/2004 6.5 5.75 5.5
121607 2/20/2005 7.75 7.75 8.75
121608 4/8/2005 8.75 8 8
121609 10/20/2005 7.75 4.5 3.25
121610 10/2/2005 5.75 5.75 3.75
121611 9/5/2005 7.5 8.5 7
121612 1/31/2005 7 3.25 1.75
121613 9/27/2005 7.5 8 7.75
121614 2/2/2005 7.75 6.75 8.75
121615 10/22/2005 7.25 8.25 4.75
121616 11/15/2005 8.5 3.25 4.25
121617 11/10/2005 8.5 3.5 7
121618 10/3/2005 8 7.75 4.75
121619 4/22/2005 8.25 4.25 3.25
121620 3/18/2005 8 6 3.5
121621 11/18/2005 8.75 5.75 7.75
121622 1/22/2005 8.25 5 5.5
121623 4/3/2005 8.5 4.5 4.5
121624 1/21/2005 3.5 7 3.5
121625 6/26/2005 7.75 6 3.75
121626 11/14/2005 8.75 4 3.5
121627 11/19/2004 6 4.5 3.25
121628 11/27/2005 8.25 4.25 3.25
121629 2/11/2005 7.75 7 5.75
121630 9/30/2005 6.75 6 3.5
121631 3/1/2005 8.5 8 7.75
121632 12/1/2005 7.25 6 4.25
121633 2/4/2004 6.75 3.75 1.5
121634 1/30/2005 6.25 2.5 1.5
121635 8/1/2005 5.25 4.5 1.75
121636 10/9/2005 6.25 9.25 4.25
121637 8/12/2005 8.25 4 5.75
121638 5/18/2005 7 3.25 3
121639 1/21/2005 8.5 9.5 8.5
121640 2/24/2005 8.25 7.25 9
121641 11/29/2005 8.5 7.75 2.75
121642 7/1/2005 8 5 2.25
121643 1/8/2005 6.5 6.75 5.25
121644 5/17/2005 7.75 8.25 2.75
121645 4/29/2005 6.25 6 4.25
121646 8/26/2005 7.75 6.75 3.5
121647 2/20/2005 6.5 3.25 4.75
121648 10/26/2005 6.5 6.75 3.5
121649 4/26/2005 6.25 3.25 4.5
121650 9/6/2005 7.25 4.25 3.75
121651 5/18/2005 7 6.5 4.75
121652 11/3/2005 8.25 5 4
121653 12/28/2005 8.5 7.5 8
121654 9/30/2005 7.25 4.25 2.75
121655 7/28/2005 7.5 6.5 5.25
121656 10/12/2005 5.75 4 4.25
121657 7/6/2005 7.5 3.5 4.5
121658 10/14/2004 3 2.25 2
121659 10/30/2005 7 7.25 6.5
121660 9/6/2005 7.25 8.75 8
121661 9/22/2005 5.75 2.5 2.75
121662 11/21/2005 7.75 7 8
121663 11/1/2005 7.75 6.75 7.75
121664 12/23/2005 6.5 2 4.5
121665 7/31/2005 7.75 5.5 8
121666 4/1/2005 6.75 1.75 1.25
121667 10/21/2005 6.5 6.75 2
121668 12/11/2005 7.5 7.75 8.25
121669 10/16/2005 7.5 9.25 7
121670 10/20/2005 6.25 5.5 3.5
121671 12/12/2005 7.75 5.25 5.25
121672 12/28/2005 7.5 5.5 2.5
121673 11/5/2005 6 3.75 2.5
121674 4/23/2005 7.5 7 3.5
121675 8/25/2005 7.75 8.25 7.25
121676 1/5/2005 7.25 3.5 4.75
121677 2/4/2005 8.5 8.5 8.25
121678 1/1/2005 7.25 4.5 5
121679 7/26/2005 5.5 3.25 5.25
121680 12/7/2005 7.75 4.75 4.25
121681 2/15/2005 3.75 2.75 4.25
121682 5/28/2005 6.75 6.25 8.75
121683 7/11/2005 0 3.25 1
121684 8/15/2005 6 2.25 2
121685 2/24/2005 7.75 3.5 8.25
121686 6/23/2005 7.5 5.75 5.5
121687 1/6/2005 7.5 2.5 2.25
121688 1/15/2005 6 1.75 2.25
121689 10/20/2005 8 6.75 7.75
121690 3/18/2005 6 6.5 7.75
121691 3/29/2005 6.25 4 3
121692 12/16/2004 5.5 2.25 2.5
121693 3/10/2005 7.25 4.75 4.75
121694 1/1/2005 6.25 2 3.25
121695 8/19/2005 4.25 6.25 4.25
121696 5/5/2005 6.25 4 2.25
121697 2/25/2005 6.75 2.5 4.5
121698 10/8/2005 6.75 8.25 6.25
121699 4/9/2005 5.75 5 8
121700 12/20/2005 5.25 5 4.25
121701 6/17/2005 6.75 7 4.5
121702 2/19/2005 7 5.25 6.5
121703 9/12/2005 7.25 8 8
121704 5/3/2005 6.75 4.25 2.25
121705 1/31/2005 5.75 3.5 4.25
121706 8/7/2004 3.75 2.5 1.5
121707 1/5/2005 7 8.25 5.75
121708 2/8/2005 7.5 4 7.5
121709 12/24/2005 7.25 7.5 8
121710 8/5/2005 6 3.5 6
121711 11/8/2005 7 2.75 2.25
121712 10/10/2005 6.25 2.75 3.25
121713 12/8/2005 6 4.25 4.5
121714 5/21/2005 7.25 4.75 4
121715 2/20/2005 7 2.25 2
121716 12/21/2004 7.25 3.25 4.25
121717 1/21/2005 8.75 6.75 6.5
121718 10/29/2005 7 9 4.5
121719 7/22/2005 7.75 7 7
121720 9/3/2005 7.5 7.25 6.75
121721 9/21/2004 7 2.25 6.5
121722 8/6/2005 7.25 3.5 3.75
121723 5/8/2005 7.75 3.75 3.75
121724 7/4/2005 7 2.25 5.5
121725 10/9/2005 7.25 8 8
121726 2/2/2005 7 4.25 4
121727 5/22/2004 7.75 2.75 7.25
121728 7/3/2005 7.5 7.5 8.25
121729 4/15/2005 7.5 8.25 8
121730 7/29/2005 8.5 3.25 2.5
121731 6/21/2005 7.5 8.25 7.5
121732 8/24/2005 8.5 8.25 7.5
121733 9/17/2005 7.75 5.5 2.25
121734 1/19/2005 8.5 5.5 1.25
121735 9/25/2005 7.25 4.25 2.75
121736 4/2/2005 7 4.5 3.25
121737 7/19/2005 6.75 6.5 6.5
121738 11/18/2005 6.5 5 2
121739 4/24/2005 8.5 9.25 6.5
121740 11/5/2005 7 8.5 7
121741 12/16/2005 5 5.75 1.75
121742 8/17/2005 8 5.5 6.5
121743 8/12/2005 7.75 7.25 3
121744 8/2/2005 8.5 8.75 8.75
121745 9/14/2005 8 7.5 6.25
121746 10/25/2005 6.25 3 2.5
121747 5/9/2005 7.5 2.75 4
121748 7/14/2005 7 6 7.75
121749 4/15/2005 8.5 7.5 6.25
121750 2/17/2005 8.75 8.75 6
121751 10/8/2005 7.25 3.25 1.75
121752 9/14/2005 6.5 4.25 2.25
121753 5/6/2005 8 4.25 3.5
121754 9/2/2005 6.75 5.75 3.5
121755 11/28/2005 8 6.5 6.5
121756 11/9/2005 6.5 3 5
121757 10/8/2005 7 4.5 3.75
121758 7/24/2005 6.5 5.25 2
121759 11/14/2005 7 4 5.75
121760 1/1/2005 7.75 7.25 8
121761 9/30/2005 7 4.75 4.75
121762 10/5/2005 6 7.25 2.25
121763 8/26/2005 6.5 6.5 4.25
121764 1/9/2005 7.5 3.75 8.25
121765 4/17/2005 7.5 9 8.75
121766 8/5/2005 6.75 3 7.25
121767 10/7/2005 7.25 7.25 7.25
121768 1/3/2005 7.75 8.75 5.75
121769 3/7/2005 7.5 6 7.5
121770 7/28/2005 7.75 6 6
121771 12/14/2005 7.75 6.25 7.25
121772 10/22/2005 V V V
121773 6/27/2004 V V V
121774 5/10/2005 7.25 5.5 4.75
121775 10/12/2005 4.75 4.5 5.25
121776 11/14/2005 6 6 7
121777 7/20/2005 7.5 6.25 6.75
121778 11/3/2005 6.5 7 3.5
121779 3/24/2005 6.25 5.25 2
121780 8/12/2005 7.25 6.5 7.75
121781 9/26/2005 7 5 5.25
121782 3/24/2005 4.75 3.75 3.25
121783 4/8/2005 6.25 4.5 5.25
121784 7/26/2005 4.75 5 2.25
121785 4/22/2005 8 8.75 8
121786 6/11/2005 7.25 4.25 4.25
121787 11/30/2005 6 4.75 5.75
121788 8/24/2005 5.25 3.25 3.75
121789 5/22/2005 7.75 6.75 5.5
121790 11/1/2005 6 2.5 2.75
121791 5/5/2005 7.25 3.25 4.75
121792 4/2/2005 7.75 3 7.25
121793 7/2/2005 7.25 8.25 2.75
121794 1/30/2005 7.25 3.25 5.25
121795 10/16/2005 8 6.5 4
121796 10/5/2005 6.25 4 6.25
121797 12/4/2005 7.75 8.5 9.5
121798 2/16/2005 6.25 3 5.5
121799 1/12/2005 8 4.5 3.75
121800 7/9/2004 5 1.5 2
121801 7/26/2005 8.5 6.75 6.5
121802 6/6/2005 8.25 8 8.5
121803 9/10/2005 7.25 5.5 8
121804 11/3/2005 7 3.5 4
121805 4/3/2005 6.5 6 7.5
121806 10/18/2005 6.75 5.5 1.75
121807 10/21/2005 8.5 7 5.25
121808 6/10/2005 8 7.5 3.75
121809 3/18/2005 8.25 5.25 8.75
121810 2/20/2005 4.25 5.5 2
121811 9/12/2005 6.75 5 3
121812 3/27/2005 6.5 7.5 6
121813 10/18/2005 6 4.25 3.5
121814 6/17/2005 8 6.25 7.25
121815 6/26/2005 7 2.75 6.5
121816 9/3/2005 6.75 5.5 3.25
121817 12/12/2005 5.75 4.5 1.75
121818 1/28/2005 6.5 2.25 1.25
121819 8/9/2005 8 6.25 4
121820 2/14/2005 7.25 2.25 3
121821 1/29/2005 6 2.5 2.75
121822 4/16/2005 5.75 5.25 4.25
121823 3/11/2005 6.5 8 4.5
121824 11/6/2005 7.25 7 5
121825 11/16/2005 5.75 4 3.5
121826 2/24/2005 5.5 3.5 3.25
121827 8/22/2004 5.25 7 5
121828 7/22/2005 7.5 8.75 8.75
121829 9/8/2005 7.25 7.75 8
121830 4/11/2005 5.75 5 4.25
121831 6/11/2005 7.75 8.5 8.25
121832 8/31/2005 8.25 8.5 4.25
121833 6/21/2005 7.25 5 3.75
121834 12/31/2005 5 6 1.75
121835 6/6/2005 7 3.75 5.75
121836 7/14/2005 9 9.75 7.5
121837 7/22/2005 8 3 3.5
121838 9/7/2004 7.25 4.75 1.75
121839 8/9/2005 7 6 5.75
121840 2/13/2005 7 3.5 1.25
121841 12/1/2005 8.75 7.75 6.25
121842 10/27/2005 7.75 6 4
121843 10/30/2005 5.25 2.5 1.75
121844 11/11/2005 7 3 3.5
121845 10/11/2005 8.5 9 7.25
121846 3/31/2005 7.75 4.5 4.25
121847 12/25/2005 7 7.5 8.5
121848 8/10/2005 3.5 5 3.75
121849 10/31/2005 5.5 4 2.75
121850 8/15/2004 5.75 2.5 1.5
121851 5/14/2005 7 2.25 2
121852 1/25/2005 6.75 2.25 2
121853 5/29/2005 8.25 4.25 2.5
121854 11/5/2005 8.5 8.5 7
121855 4/26/2005 8.75 8.5 8.25
121856 3/28/2005 7.75 5.5 3.5
121857 4/14/2005 6.5 5.75 3.75
121858 5/6/2005 8.75 4.75 4.25
121859 3/18/2005 7.25 3.75 3.5
121860 9/14/2005 7.5 8 4
121861 1/2/2005 7.5 6.25 6.75
121862 11/28/2005 7.5 4.25 5
121863 8/22/2005 6.5 5 1
121864 3/25/2005 7.5 5.25 2.25
121865 11/28/2005 8.75 7.75 4.25
121866 4/8/2005 6.5 4 2
121867 6/3/2005 8.25 6 2.75
121868 9/10/2005 7.5 6 5.5
121869 10/11/2005 7.5 2.75 4.25
121870 1/24/2005 6.75 4.75 3.75
121871 10/9/2005 7.75 3.5 3.75
121872 1/2/2005 8.5 5.25 1.25
121873 10/28/2005 8.5 7.25 6.75
121874 11/27/2005 8.25 8.5 7.5
121875 2/11/2005 8 5.25 5.25
121876 5/16/2005 6.5 3.25 2.75
121877 11/18/2005 7.5 7.75 7.25
121878 2/5/2003 5.5 4.75 3
121879 1/21/2005 8.5 6.5 5.5
121880 10/23/2005 7.5 5.5 4.75
121881 12/2/2005 7.75 6 5
121882 10/28/2005 7 3.25 3
121883 8/13/2005 6.25 2.75 2.75
121884 11/6/2005 6.75 3.25 2.75
121885 10/17/2005 6.5 4 2.75
121886 6/6/2005 6.25 4.25 6.75
121887 5/14/2005 7 4.75 4
121888 9/7/2005 7.25 8.5 6.75
121889 11/17/2005 7.75 7.75 6.25
121890 4/26/2005 8 8.25 7.75
121891 3/1/2005 7.25 7.25 6.5
121892 4/8/2005 9 8 8
121893 8/7/2005 7 5.25 4.5
121894 3/23/2005 8 5.25 4.75
121895 10/1/2005 6.75 5.75 7.5
121896 10/31/2005 8.25 5.75 4.25
121897 1/22/2005 7.5 7.75 7.5
121898 3/19/2005 7 7.5 6.25
121899 11/17/2005 5.75 4.5 6
121900 4/16/2005 7.5 4.75 2
121901 2/17/2005 7.75 5.75 6
121902 6/12/2005 6.25 3.25 4.75
121903 11/2/2005 7.25 3.75 4.25
121904 6/2/2005 8.25 6.75 7.25
121905 2/6/2005 8 7.25 6
121906 9/28/2005 8 7 5.75
121907 6/15/2005 7 3.25 2.75
121908 5/28/2005 7.25 8.25 7.25
121909 1/25/2005 6.5 3.25 2.5
121910 1/1/2005 8 6.75 8.5
121911 2/4/2005 7.5 7 5
121912 6/21/2005 5.75 4 3.75
121913 8/22/2005 8.25 6.75 8.25
121914 1/18/2005 7.25 6.5 6.25
121915 11/27/2005 6.25 2.5 1.75
121916 5/10/2005 7.5 6.25 4.25
121917 10/16/2005 8.25 6.5 7
121918 4/6/2005 8 4.25 6.75
121919 2/26/2005 6.25 3.75 3
121920 10/11/2005 6.75 6.25 6
121921 4/8/2005 6.25 2.25 2
121922 1/30/2005 5.75 2.5 2
121923 4/6/2005 7.5 5.75 4.5
121924 1/17/2005 7.75 8.75 9
121925 8/28/2005 7.75 6 7.25
121926 1/7/2005 7.75 5.75 1.75
121927 11/25/2005 6.75 4 3.5
121928 3/2/2005 8 5.75 6.5
121929 3/26/2005 7 5.25 5
121930 9/14/2005 6 2.75 7.25
121931 11/5/2005 7.75 8 8.5
121932 1/8/2005 6.75 5.5 7
121933 10/12/2005 7.5 7 4.5
121934 7/20/2005 7.75 3 3
121935 10/12/2005 6.75 8 5.5
121936 9/9/2005 7.25 3.75 4
121937 5/16/2004 V V V
121938 12/2/2005 7.5 6.75 6.25
121939 8/23/2005 4.75 5.25 5.5
121940 3/4/2005 7.5 6.25 7.25
121941 12/29/2005 8 4.25 3.25
121942 4/29/2005 7.75 4.5 4.75
121943 11/5/2005 6.75 6.75 6
121944 3/28/2005 5.75 5.75 3.5
121945 1/14/2005 7.75 5 5
121946 4/21/2005 8 7 7
121947 9/10/2005 7.75 6.75 8
121948 6/25/2005 7.25 4.25 5.5
121949 8/14/2005 8 6.5 8.5
121950 9/25/2005 7.25 9.5 7.5
121951 10/8/2005 8 8.25 8.75
121952 12/2/2005 7.25 4.75 4.75
121953 5/4/2005 8.75 9 8.75
121954 3/25/2005 8.5 7.25 6.25
121955 12/27/2005 V V V
121956 8/21/2005 8 4.75 2.5
121957 4/6/2005 7 9 7.5
121958 10/28/2005 7.25 4 5.75
121959 9/8/2005 3 2.5 V
121960 9/23/2005 8.5 5.75 4.75
121961 2/13/2005 2.75 2.75 1.75
121962 10/30/2005 8 8.25 7
121963 10/20/2004 3.25 6.75 1.5
121964 10/1/2005 6.5 5 5.75
121965 5/12/2005 6 7.75 3
121966 12/24/2005 7.75 6.5 4.5
121967 7/7/2005 7.75 7.25 8.25
121968 10/1/2005 6.5 7.75 2.75
121969 2/22/2005 7.5 7.5 8
121970 12/8/2005 7.5 8.25 8.75
121971 7/20/2005 7.75 9.25 8.25
121972 12/8/2005 7.5 5.75 4.5
121973 7/16/2005 6.75 3 2.25
121974 8/20/2005 5.75 5 2
121975 4/26/2005 6.75 7.25 6.75
121976 10/6/2005 6.5 6.25 5.25
121977 10/21/2005 7.25 6.5 6.25
121978 6/7/2005 5.5 3.75 5
121979 11/1/2005 6.75 4.75 2.5
121980 5/21/2004 4.75 3.25 1.25
121981 12/18/2005 4.25 6.25 4.5
121982 8/1/2005 7.25 3 2.75
121983 9/21/2005 7.5 2.75 6.25
121984 6/29/2005 6.25 4.75 4.25
121985 4/27/2005 6.5 4.75 3.5
121986 10/1/2005 7.25 5 4.25
121987 11/7/2005 7.5 9 6.75
121988 6/4/2005 8.5 2.75 3.75
121989 2/17/2005 7 4.5 3.75
121990 10/27/2005 7.75 8.75 7.25
121991 7/24/2005 6.5 2.75 2.25
121992 9/2/2005 7.75 7 7
121993 9/2/2005 8.25 7 5
121994 1/27/2005 8.5 7.5 8
121995 7/24/2005 7.75 7 9.25
121996 1/7/2005 6.25 4.75 3
121997 5/17/2005 7.25 6.5 8
121998 11/1/2005 5.75 4.75 0.75
121999 8/29/2005 8.25 3.75 6
122000 9/29/2005 6 6.5 6.25
122001 6/29/2005 7.25 6 4.25
122002 12/7/2005 8.25 4 3.75
122003 11/19/2005 8 6.5 7
122004 8/22/2005 6 2.75 1.5
122005 9/21/2005 7.75 4.5 5.75
122006 1/24/2005 8.25 6.25 6.5
122007 2/4/2005 7.25 7.5 5
122008 8/31/2005 8.25 6.75 6.75
122009 5/4/2005 5 2.75 1.25
122010 1/6/2005 7.5 3.5 6
122011 9/28/2005 6.5 3.25 5
122012 4/4/2005 6 2.5 1.75
122013 11/29/2005 7.5 5 7.5
122014 5/11/2005 7.25 4.5 5.5
122015 3/25/2005 7.5 4 3
122016 10/30/2005 7 8.25 8.25
122017 12/10/2005 8 1.75 4
122018 12/9/2005 7.25 4.5 5.25
122019 11/23/2005 7.25 3 2
122020 2/24/2005 7 6.5 7
122021 11/23/2005 6.25 3.75 1.25
122022 12/26/2005 7.25 5.5 7.5
122023 11/20/2005 6.75 3.5 2
122024 8/18/2005 6.25 3.5 7.25
122025 11/22/2005 8.5 7.75 8.75
122026 12/28/2004 6.5 7 6.5
122027 5/7/2005 7.5 4.5 4.5
122028 11/2/2005 7.5 4 5
122029 8/12/2005 8 4.5 4.5
122030 2/15/2005 7 3 2.5
122031 2/23/2005 6.5 4.5 4.75
122032 10/30/2005 8.25 9.75 8
122033 8/4/2005 6.5 3.25 0.75
122034 12/22/2005 5.5 7 2
122035 8/16/2005 7.5 7 7.25
122036 1/4/2005 8 4.25 7
122037 5/3/2005 5 2.75 2.25
122038 2/4/2005 7.75 9 5.5
122039 1/22/2005 6.75 4.25 5
122040 2/20/2005 6.5 2.5 5.5
122041 9/10/2005 7.5 7.25 8.25
122042 6/7/2005 7.5 4.75 6.25
122043 8/5/2005 9 5.75 2.75
122044 3/26/2005 8.5 5.5 6
122045 7/11/2005 7.5 5 7
122046 11/27/2005 6.5 7.75 7
122047 6/16/2005 7 7.75 6.75
122048 9/8/2005 7 4.75 4.5
122049 5/3/2005 8 4.75 6
122050 9/24/2005 7.5 5.5 5.75
122051 10/18/2005 6.75 2 6.5
122052 10/2/2005 8.5 5.25 3
122053 11/17/2005 6.25 2 5
122054 2/1/2005 6.75 6.25 3.25
122055 5/23/2005 8.25 8.25 7.5
122056 7/16/2005 8 5.5 5
122057 11/13/2005 8.5 8.25 8
122058 11/6/2005 7.25 4 3
122059 10/28/2005 7.5 4 3.25
122060 4/16/2005 6.5 7.75 5.25
122061 4/22/2005 7.25 7 8
122062 5/28/2005 8.25 9.25 7.5
122063 5/21/2005 8 7 5.5
122064 4/15/2005 7.5 6.25 5.75
122065 5/22/2005 7.5 4.5 5.25
122066 1/7/2004 4.5 1.75 0.75
122067 12/28/2005 7 1.75 3
122068 12/5/2005 6.25 3 3
122069 8/6/2005 7 4.25 4.75
122070 10/25/2005 6.75 3 2
122071 6/12/2005 8 4.5 4.5
122072 8/13/2005 7.25 3 2.5
122073 4/2/2005 8.5 9.25 8.25
122074 11/9/2005 7 5 5.75
122075 6/4/2005 8.25 8.75 8.25
122076 1/25/2005 7 5 6.75
122077 4/24/2005 6.75 4 4.25
122078 2/27/2005 7.5 5.5 6.5
122079 6/28/2005 3.75 2.5 4.25
122080 8/24/2005 7.75 6.25 5.5
122081 5/13/2005 7.75 9 8.5
122082 2/1/2005 7 6 6
122083 12/20/2005 5 4.5 5
122084 10/27/2004 4.5 3.75 3.25
122085 11/13/2005 6 3 4.75
122086 3/22/2005 7.75 3.75 6.5
122087 6/19/2005 6.25 3 3.5
122088 5/26/2005 7.25 6.75 6.25
122089 7/20/2005 7 5 4.75
122090 8/31/2005 7.75 6.25 6.25
122091 4/25/2005 7.5 3.5 3.5
122092 3/10/2005 8.75 7 5.5
122093 8/10/2005 7.5 4.75 3
122094 1/17/2005 8.25 8.5 6.5
122095 11/30/2005 7.25 7 2.25
122096 5/21/2005 8 4 3.5
122097 11/4/2005 7.25 3.25 2.25
122098 3/17/2005 8 6 6.25
122099 10/2/2005 6.75 4 6.5
122100 11/9/2005 6.5 4.25 2.25
122101 3/11/2005 8 6.75 8.5
122102 6/17/2005 8 6.75 6
122103 2/2/2005 8 9.75 6.75
122104 11/22/2005 8 8 6.5
122105 3/29/2005 7.25 7.25 5
122106 9/2/2005 7 4.75 1.75
122107 9/4/2005 6 5 1.75
122108 10/21/2005 7.25 4.5 1.75
122109 10/6/2005 7.25 6 3.25
122110 2/3/2005 6.5 8.75 8.25
122111 3/26/2005 V V V
122112 1/2/2005 8 5.5 4.75
122113 3/16/2005 7.25 7 7.75
122114 2/24/2005 6.75 5.5 5.5
122115 1/24/2005 7.75 2 3.25
122116 4/16/2005 7.25 4 7.75
122117 3/29/2005 7.5 3.5 6
122118 9/7/2005 7 5.5 8.25
122119 8/6/2005 7 4.5 2.25
122120 1/7/2005 6.25 1.5 1.5
122121 1/25/2005 8 6 4.75
122122 1/7/2005 6.5 7.75 3.5
122123 8/26/2005 7.5 5.75 4.5
122124 7/13/2005 7.25 5.25 3.25
122125 11/27/2004 5 1.75 0.75
122126 8/4/2005 6.5 2.25 6
122127 2/10/2005 7 3.75 3.75
122128 6/12/2005 6.5 4.75 3.5
122129 2/23/2005 6 5.25 3.5
122130 2/15/2005 7 4.25 6
122131 11/9/2005 8 6.5 7.25
122132 8/11/2005 6.5 4.25 4.25
122133 4/29/2005 7.5 7.75 7.25
122134 6/15/2005 6.5 5.5 5.75
122135 2/23/2005 6.75 4.5 3.5
122136 10/2/2005 5.25 2.25 3.75
122137 2/24/2005 7.25 7.25 6.75
122138 10/28/2005 8.25 6.5 5.75
122139 2/25/2005 6.5 2 4.5
122140 1/22/2005 7 3 2.5
122141 6/21/2004 6.25 2.75 2.75
122142 11/3/2005 6.75 5.25 3.5
122143 5/29/2005 7 7.25 4
122144 7/24/2005 8.5 6.75 6.75
122145 1/20/2005 8.25 7.25 3.75
122146 9/2/2005 8 5.5 3.75
122147 6/7/2005 7.5 4.5 4.75
122148 9/12/2005 7.5 6 4.25
122149 7/20/2004 7.25 3 5.75
122150 10/31/2005 8.25 9.75 8.75
122151 10/7/2005 8.5 4.75 5.75
122152 6/14/2005 8.25 9 9
122153 10/1/2005 7.5 7 2.25
122154 2/6/2005 6 4 1.25
122155 10/30/2005 7.5 4.25 4.25
122156 5/13/2005 6.75 2 5.5
122157 11/8/2005 8.25 7.5 6.75
122158 5/10/2005 7.5 4 3.5
122159 4/26/2005 5 3 2.75
122160 10/9/2005 8 7.25 5.5
122161 4/14/2005 6.25 3 1.75
122162 5/2/2005 7.5 6.5 7.5
122163 12/26/2005 7.5 4.5 2.5
122164 11/15/2005 6.25 8.5 9
122165 10/20/2005 8 7.5 4.75
122166 10/28/2005 6.5 8.5 7.5
122167 6/3/2005 8 5 4.5
122168 3/15/2005 6 5.5 4.5
122169 8/5/2005 7.5 3.25 7.75
122170 11/9/2005 7.5 9 7.75
122171 11/21/2005 7.75 6.5 8.25
122172 3/31/2005 7.75 5.5 8.5
122173 1/30/2005 8.5 6.25 7.75
122174 6/5/2005 3.75 3.25 0.5
122175 4/26/2005 8.5 7 5.25
122176 10/9/2005 8.75 8.5 8.25
122177 11/30/2005 8.5 8.5 8
122178 5/4/2005 7.5 6.75 7.75
122179 5/2/2005 8 6.75 6.25
122180 2/26/2005 8.25 9 8.25
122181 9/13/2005 7.5 5.75 6.5
122182 12/21/2005 7 5 4.75
122183 4/1/2005 7 5.25 2.5
122184 2/17/2005 6.75 4.5 3
122185 3/12/2005 8 7.25 7
122186 4/30/2005 7.25 2.25 2.75
122187 3/20/2005 6.25 2.75 1
122188 1/18/2005 8 6 8.75
122189 9/24/2005 7.5 6 5.25
122190 4/5/2005 7 4.5 5
122191 10/10/2005 7 6.75 5.5
122192 11/30/2005 6.5 3.75 5.5
122193 1/21/2005 7.5 5 6
122194 6/5/2005 7.5 3 3.5
122195 6/14/2005 6.5 6 4.5
122196 1/22/2005 6 7.25 5
122197 10/2/2004 6.5 2 2.75
122198 12/14/2005 7.75 8.75 8
122199 10/16/2005 8 8.75 7.25
122200 11/16/2005 7.75 8.25 4
122201 5/28/2005 7.75 7.75 4.75
122202 9/10/2005 7.25 8.5 5.5
122203 4/10/2005 7.5 8.5 7.75
122204 7/28/2005 7.5 6.5 6
122205 8/18/2005 8 8.75 8.25
122206 8/30/2005 4 5 4.25
122207 3/14/2005 7.25 7.5 8.25
122208 11/5/2005 8 6.5 5
122209 8/3/2005 8 4.5 3
122210 8/1/2005 7.25 4.5 7.25
122211 4/26/2005 8 6.5 5.5
122212 5/15/2005 7.5 8.5 7.5
122213 11/15/2005 7.5 5.5 6
122214 8/26/2005 7.25 8.25 8.5
122215 1/1/2005 8 5.75 4.25
122216 10/20/2005 8 7.5 5
122217 3/14/2005 7.5 8.75 7
122218 10/24/2005 5.25 5.25 5.25
122219 4/20/2004 5 4 3.5
122220 12/29/2005 7 7 1.75
122221 9/1/2005 7 6 5.5
122222 11/3/2005 7.5 3.5 3.75
122223 12/22/2005 7.5 5.25 5.25
122224 12/6/2005 6.75 5.75 5
122225 1/2/2005 8 9.25 8
122226 4/24/2005 6 6.5 4.25
122227 11/5/2005 7.5 4.25 3
122228 11/16/2005 7.5 5.75 4.25
122229 9/6/2005 6.5 2.25 1.25
122230 12/2/2005 7 3.5 3.5
122231 6/7/2005 7.75 6.25 4.75
122232 7/29/2005 8.75 6.5 6.25
122233 12/19/2005 4.25 4.75 1.75
122234 11/4/2005 V V V
122235 5/3/2005 6.75 5 3
122236 8/4/2005 8.25 6 7
122237 3/22/2005 7.75 8 6.5
122238 12/16/2005 7 3.5 5.25
122239 4/5/2004 6.75 2.5 0
122240 11/20/2005 8.5 6 5.5
122241 5/6/2005 7 3 3
122242 11/9/2005 4 1.25 2.75
122243 12/26/2005 8 7.75 8.25
122244 1/28/2005 5.75 4 3.5
122245 1/20/2005 7.75 4.75 4.5
122246 3/16/2005 7.25 6 5.25
122247 2/17/2005 8.25 6.25 4.25
122248 7/7/2005 5.75 7.25 8.25
122249 8/8/2005 8.25 7.25 7.25
122250 10/18/2005 7.75 5 4.25
122251 12/25/2005 4 3.5 2.25
122252 1/17/2005 8.25 7.5 8.5
122253 8/23/2005 7.75 6.5 7.5
122254 4/4/2005 7.25 4.75 5.75
122255 7/3/2005 7.75 5.25 4.5
122256 5/26/2005 7 6 6.5
122257 11/13/2004 5.25 1 1.5
122258 8/23/2005 7.75 5 5.75
122259 12/9/2005 6.5 7 6.75
122260 7/14/2005 7 3.25 1.5
122261 9/15/2005 6.25 4 6.75
122262 10/6/2005 6.75 4.25 4.25
122263 5/12/2005 8 6.25 6.25
122264 7/11/2004 5.75 3.75 4
122265 1/30/2005 7 8.25 6.75
122266 9/23/2005 8 6.5 6.75
122267 1/22/2005 8 9.25 7.5
122268 11/11/2005 6.5 6.75 7
122269 3/28/2005 6 8.25 7.25
122270 5/23/2005 7.5 7 6.75
122271 5/7/2005 7 4.75 7.5
122272 7/12/2005 2.75 1.25 1.25
122273 6/14/2005 7 9 7.75
122274 10/20/2005 7 5.5 5.25
122275 7/11/2005 7.25 6 5.25
122276 9/8/2005 6.25 4.25 3.25
122277 6/7/2005 7.5 4.5 7
122278 2/28/2005 6.25 3 1.75
122279 11/16/2004 7.5 6.75 5.25
122280 6/20/2005 8 2.75 3
122281 9/7/2005 8 7 6.5
122282 4/19/2005 7.25 7 3.25
122283 11/17/2005 7 4.5 5
122284 9/6/2005 7 5.5 1.75
122285 11/14/2005 8.5 7.5 8.5
122286 11/14/2005 8.5 6 8.25
122287 2/9/2005 7 7 2.5
122288 11/18/2005 6 2.75 3
122289 2/21/2005 8 5.5 7.5
122290 8/31/2005 8.25 8.25 4.25
122291 11/3/2005 7.5 4.75 5.25
122292 7/1/2005 8.25 5.75 6.5
122293 10/30/2005 8.5 6.25 2.25
122294 11/7/2005 6.5 1.75 1
122295 2/18/2005 6.75 6.5 2.25
122296 9/7/2003 5 4 3.25
122297 10/12/2005 7.25 9 5
122298 10/14/2004 4.25 4 5
122299 7/17/2005 8 7.75 7.25
122300 6/2/2005 8.75 9 9
122301 10/12/2005 4.5 3.5 1.75
122302 5/11/2005 5.25 2 3.25
122303 11/12/2005 6.25 5.75 3
122304 5/28/2004 6 6 6.25
122305 8/25/2004 6 4.25 2.25
122306 9/18/2005 6.25 5 5.75
122307 10/7/2005 7 4.5 2.75
122308 12/3/2005 6.25 4 2.5
122309 7/11/2005 7 2.75 3
122310 3/11/2005 5.5 2.75 1.5
122311 6/16/2005 7.5 9 7
122312 11/27/2005 8 6 5.5
122313 4/30/2005 5.75 6.5 4.5
122314 11/5/2005 5.5 6.75 5.25
122315 9/25/2005 7 5.25 4
122316 5/27/2005 V V V
122317 12/11/2005 5 6 5.5
122318 12/11/2005 V V V
122319 4/1/2005 7 2.25 2.75
122320 9/12/2005 5 2.5 4.25
122321 2/11/2005 8.5 8 6
122322 9/4/2005 6 2.75 4
122323 2/5/2005 6.5 3.75 3
122324 3/8/2005 8.5 8.25 8
122325 12/3/2005 8.5 6.5 5.25
122326 7/22/2005 8.75 8 7
122327 5/28/2005 7.5 5.5 4.75
122328 10/26/2004 6.5 5.25 3
122329 12/8/2005 6.25 4.75 3.25
122330 8/31/2004 4 3.25 2.5
122331 10/30/2005 4.5 3 0.75
122332 9/24/2005 6.75 2.75 7
122333 11/2/2005 7 3.75 1.75
122334 7/14/2005 7.75 3.75 2.75
122335 7/7/2005 7 5 4.75
122336 9/4/2005 7.75 2.5 2.5
122337 10/13/2005 6.75 2.75 5
122338 3/21/2005 7 3 1.25
122339 7/15/2005 7.25 5.75 3.25
122340 7/12/2005 6.25 7.5 5.5
122341 8/30/2005 6.75 6.25 3
122342 11/24/2005 8.25 7.25 7.75
122343 4/8/2005 6.75 6 7
122344 9/23/2005 4 2.5 5
122345 5/13/2005 7 2.5 2.75
122346 9/2/2005 7.75 7 3.5
122347 1/16/2005 6.5 3.75 4
122348 11/3/2005 6.5 4.75 4
122349 10/4/2005 6.5 6 7.25
122350 5/31/2005 6.25 4.25 1.5
122351 7/13/2005 7.75 8.25 8.25
122352 6/22/2005 7.25 3.5 7.5
122353 8/30/2005 6 7.25 7.5
122354 11/20/2005 5.25 5.25 7.25
122355 12/14/2005 7.5 8.25 7.25
122356 4/27/2005 7.25 5.5 5.25
122357 3/24/2005 7.25 6.25 6.75
122358 9/12/2005 7.5 4.25 5.5
122359 2/3/2005 6.5 2.5 3.75
122360 5/28/2005 6.5 2.5 4.25
122361 3/4/2005 5.75 8.25 6
122362 12/1/2005 7.5 5.75 4
122363 7/10/2005 8 8.75 6
122364 2/6/2005 7.5 7 3
122365 1/4/2005 4 2 2
122366 4/5/2005 5.5 4 3.5
122367 6/27/2005 7.5 6.75 2.75
122368 3/22/2005 7.25 7.75 6.75
122369 5/8/2005 5.5 3.25 3.25
122370 5/17/2005 5.5 3.5 3.5
122371 11/13/2005 7 3.75 2
122372 11/27/2005 7.25 7 8.25
122373 9/2/2005 5.5 3 2
122374 9/2/2005 7.5 7.25 4.5
122375 12/12/2005 8.25 6 7.25
122376 4/10/2005 7.75 4.5 7.5
122377 6/8/2005 8.5 6.75 5.75
122378 3/16/2005 7.75 8.75 5
122379 6/3/2005 6 4.5 5.25
122380 11/30/2005 7.5 7.25 6.75
122381 6/14/2005 6.75 2.25 3
122382 2/3/2005 7 7.5 9
122383 9/17/2005 5.25 3.5 1
122384 12/23/2005 7.25 5 8
122385 5/27/2005 6.75 7.25 7.5
122386 9/7/2005 6.25 7 4.5
122387 7/31/2005 6 4 6.5
122388 8/11/2005 6.75 4.75 5.25
122389 12/13/2005 6.5 2.5 4
122390 11/15/2005 7.25 6.5 2.5
122391 10/14/2005 7.5 7.5 3.75
122392 1/7/2005 8.5 6.5 5
122393 6/28/2005 7.25 3.5 2.75
122394 8/24/2005 7.75 7 8
122395 11/13/2005 6.5 4.25 1
122396 5/12/2005 7.5 7 4
122397 3/31/2005 7.75 5.25 6.25
122398 3/10/2005 8.25 7.75 6
122399 12/6/2005 3.5 3.5 1.25
122400 9/17/2005 8 5.25 1.5
122401 4/10/2005 7.25 5.25 3.5
122402 10/31/2005 7.25 7.25 7
122403 5/12/2005 6.25 2.5 2.75
122404 3/4/2005 8.75 6.75 3.25
122405 1/21/2005 7 4.25 5
122406 12/2/2005 7.75 7.5 8
122407 10/27/2005 7.5 7.5 6.25
122408 8/5/2005 7.75 7.75 5.25
122409 1/5/2005 6 3.75 5
122410 7/29/2005 7 7.25 6.5
122411 4/1/2005 7.25 5.25 3.75
122412 6/28/2005 6.25 2.5 4.5
122413 11/16/2005 6 4 3.25
122414 1/5/2005 8 5.25 7
122415 12/8/2005 6.25 6.5 4.75
122416 3/9/2005 8.75 8.25 7.5
122417 11/22/2005 7.25 4.25 2
122418 2/27/2005 6.75 4.25 5.25
122419 2/11/2005 6.5 6.25 5.75
122420 12/8/2005 6.25 2.5 4.75
122421 7/26/2005 7 5.25 3.5
122422 4/4/2005 5.75 2 2.25
122423 4/2/2005 8.5 3.25 3.75
122424 1/7/2005 8 6.5 7.75
122425 9/23/2005 7 5.25 4
122426 4/20/2005 5 1.5 2.75
122427 9/8/2005 6 3.5 2.75
122428 9/28/2005 8.25 6 4.75
122429 6/29/2005 5.5 8.75 4.75
122430 4/27/2005 5.5 3.25 0.75
122431 2/1/2005 6.25 6.75 3.5
122432 7/9/2004 7.5 2.5 2.75
122433 4/13/2005 8 7.5 6
122434 10/11/2005 6.25 4 4
122435 10/7/2005 7 4.5 2
122436 7/18/2005 6.5 5 2.75
122437 5/18/2005 6 2.75 1.75
122438 11/8/2005 5.75 6.5 3.5
122439 9/5/2005 7.5 6 4.25
122440 9/18/2005 7.25 8.25 6.75
122441 2/10/2005 7.5 7.25 6.25
122442 7/5/2005 5 3.75 2
122443 4/6/2005 7.75 9.25 9
122444 3/1/2005 8 7.25 5.25
122445 7/21/2005 7.75 6.25 3.5
122446 6/7/2005 7.5 3.75 5
122447 1/3/2005 5.75 3 1.25
122448 6/8/2004 6.75 3 2.5
122449 3/7/2005 6.5 6.25 5
122450 7/6/2005 7.75 4.75 4.75
122451 9/2/2005 7.75 8.25 8
122452 8/2/2005 8 5.25 6.25
122453 3/30/2005 6.25 4.75 5.75
122454 9/14/2005 7.5 6.75 2.5
122455 9/9/2005 5.75 6.5 4
122456 8/5/2005 7 7.25 8.75
122457 8/30/2005 6.75 9.25 6
122458 3/1/2005 4.75 1.75 1.5
122459 6/14/2005 5.75 3.25 2.25
122460 9/10/2005 7.75 7.5 9
122461 8/10/2005 6.25 7.75 5
122462 11/20/2005 6.75 3.75 2
122463 7/8/2005 3.75 1.75 3.5
122464 11/24/2004 7.5 2.25 1.5
122465 9/4/2005 7.25 4.25 9.5
122466 11/20/2005 5.25 2.75 2.25
122467 4/23/2005 7.75 6.75 5.75
122468 4/29/2005 6.75 6.25 6.75
122469 5/27/2005 7.25 6 5.5
122470 1/21/2005 5.25 8.75 7.25
122471 12/7/2005 6.5 2.25 4.5
122472 10/3/2005 5.75 5.75 6
122473 2/5/2005 7.25 5.75 3.75
122474 4/19/2005 8.25 7.25 6.25
122475 2/11/2004 5.25 2.75 1.5
122476 4/14/2005 7.5 9 9.25
122477 1/30/2005 6.25 6.75 4.25
122478 9/28/2005 6 4.25 6
122479 4/14/2005 7.25 2.75 3.25
122480 9/3/2005 7.25 6.25 6.25
122481 8/17/2005 8.25 6.25 8.5
122482 11/9/2005 7.25 8.5 6.5
122483 9/6/2004 6.25 2.25 1.25
122484 8/28/2005 7.25 7.25 5.5
122485 1/7/2005 5.25 6.75 2.5
122486 3/17/2005 6.25 6.5 2.5
122487 3/9/2005 7 7.25 2.5
122488 7/12/2005 8 7.75 8.5
122489 8/26/2005 6.25 9 7.25
122490 5/25/2005 7.5 8.5 8
122491 9/29/2005 8.25 6 7.75
122492 9/29/2003 6.75 3.25 1.5
122493 6/14/2005 6.5 5.75 8.75
122494 2/26/2005 5.5 7.5 4.75
122495 10/4/2005 7 3.5 3.75
122496 7/20/2005 5.5 3.5 2.25
122497 4/15/2005 5.75 6.25 2.5
122498 11/13/2005 7.25 3.75 3.75
122499 8/4/2005 8.25 3 3
122500 1/23/2005 7.25 5 3
122501 2/27/2005 7.5 8 7.25
122502 8/26/2005 6 4.5 2.5
122503 5/14/2005 7 4.25 5.25
122504 6/24/2005 7.75 2.25 3
122505 10/5/2005 6.75 4.75 4.25
122506 10/12/2005 6.5 5.25 6.25
122507 9/15/2005 4.75 2.25 6.25
122508 6/20/2005 6.25 6.25 4.75
122509 10/16/2005 5.5 10 6
122510 5/9/2005 6.5 3.5 5.25
122511 12/12/2005 7 7.75 8
122512 5/30/2005 7.5 8.75 4.5
122513 1/17/2005 7 7 6.25
122514 7/23/2005 8 8.5 6.25
122515 8/1/2005 7.25 8.25 7.5
122516 8/29/2005 4.25 7.75 2.5
122517 5/9/2005 7.25 5.5 4
122518 9/2/2005 5.75 3.75 4.25
122519 4/19/2005 5.5 1.75 1
122520 11/11/2005 6.75 4.5 5.25
122521 3/25/2005 6.75 3 1.75
122522 9/1/2004 5.75 2.5 2.5
122523 12/7/2005 7.25 6.5 5.5
122524 7/29/2005 8.5 6.5 7
122525 9/2/2005 6.75 4.25 3.75
122526 6/22/2005 8 3.75 5.5
122527 8/28/2004 8 7.5 8.5
122528 11/14/2005 7.75 4.5 3
122529 11/22/2005 5.75 2.25 3.25
122530 2/25/2005 6.5 4 4.5
122531 7/24/2005 8 8.75 9.25
122532 5/23/2005 6 4.75 7.25
122533 12/21/2005 7 6.75 5.5
122534 5/25/2005 6.5 5.25 5
122535 9/7/2005 7.75 5.5 5.25
122536 12/1/2005 7.25 8.25 5.75
122537 8/4/2005 8.25 7.5 8.25
122538 2/25/2005 V V V
122539 1/29/2005 8.5 7.5 8.75
122540 6/3/2005 7 7.5 2.75
122541 10/26/2005 7.25 8 6
122542 9/13/2005 7 9.5 8.25
122543 9/4/2005 8.5 6.25 7.5
122544 11/3/2005 7 7.25 5.75
122545 2/8/2005 7.25 4.25 5.25
122546 8/3/2005 8 8.75 8
122547 2/17/2005 5 7 5.25
122548 4/6/2005 7.75 8.75 7.5
122549 11/14/2005 7.5 4.75 6.75
122550 9/18/2005 7 7.5 7.25
122551 6/23/2005 7 4.25 2.25
122552 10/7/2005 8.75 8.75 8
122553 12/24/2005 7 7.25 6
122554 10/12/2004 6 3 2.75
122555 7/29/2005 6.5 6 5.5
122556 2/20/2005 7.5 4 3.25
122557 11/28/2005 4.5 5.75 3
122558 12/24/2005 4.5 2 1.5
122559 3/13/2005 5 4.25 2
122560 6/9/2005 V V V
122561 11/16/2005 3.75 2.25 0.75
122562 6/19/2005 5.75 8 1.5
122563 11/3/2005 7.75 4 3.75
122564 8/11/2004 6.5 5.75 4
122565 5/2/2005 7.5 7 3.5
122566 4/4/2005 5.5 4 2.25
122567 2/6/2005 5.5 5.75 3.5
122568 7/31/2005 6.5 5 2.75
122569 6/3/2005 5.75 3.5 1
122570 10/14/2004 2.75 1.5 0
122571 5/8/2005 6.25 4.5 5.5
122572 11/10/2005 8 8.25 7
122573 11/25/2005 V V V
122574 4/19/2005 7 8 7.75
122575 10/12/2005 6.75 4.25 3.25
122576 5/3/2005 6.75 7.75 7.25
122577 1/25/2005 6.75 9.25 8
122578 5/23/2005 7.25 3.75 8.5
122579 1/12/2005 6.25 2.5 1.75
122580 1/10/2005 5.25 2.25 2
122581 11/17/2005 7.25 7 7.25
122582 10/17/2005 7.25 5.5 4.5
122583 7/8/2005 7.25 4.75 6.75
122584 11/23/2005 5.75 3 1.5
122585 7/26/2005 7.25 5.25 6.5
122586 5/13/2005 7.75 6.75 8
122587 1/19/2005 7.25 4.5 4.25
122588 2/4/2005 4.25 3.5 2.5
122589 6/18/2005 7.25 5.25 5.75
122590 12/2/2005 7.25 4.5 4
122591 6/18/2005 6.5 4.5 5.25
122592 11/14/2005 5.5 5.5 0.25
122593 1/11/2005 8.75 8.5 4.75
122594 12/20/2005 8.25 6.75 8
122595 10/5/2005 8.25 6.5 7.25
122596 3/2/2005 8.25 9 7.5
122597 11/1/2005 8.5 4.25 5.75
122598 5/8/2005 7.25 3.5 3.5
122599 1/4/2005 8.25 6.75 6.25
122600 4/2/2005 6 4.75 3.5
122601 1/4/2005 8.25 6.75 7.25
122602 7/15/2005 8.25 3 2
122603 12/11/2005 8 7 4.5
122604 1/17/2005 7.5 4 8.75
122605 2/1/2005 6.75 3.75 2.5
122606 12/15/2005 7.25 2.25 2
122607 5/27/2005 8 7.5 6.75
122608 10/23/2005 6.5 2.75 1.5
122609 3/20/2005 6 3.75 0.75
122610 6/14/2005 6 4.75 0.5
122611 3/27/2005 5.5 3.5 6
122612 4/6/2005 7.75 6.5 6.5
122613 5/3/2005 7.5 4 3.5
122614 1/29/2005 8.25 7.25 6.75
122615 10/15/2005 V 4.25 2
122616 10/22/2005 2.75 1 0.25
122617 8/24/2005 6.75 7.25 4.5
122618 3/24/2005 7.5 4 6
122619 5/28/2005 7.75 4.5 7.25
122620 12/6/2005 7.5 6.75 6.75
122621 3/3/2005 6.5 8 3
122622 12/20/2005 6.75 6.5 7.5
122623 2/13/2005 4.5 2.5 0.5
122624 12/11/2004 7 2.5 2.75
122625 10/5/2005 5.5 2 2.5
122626 3/21/2005 4.75 2.75 2
122627 9/25/2005 8 5.5 6.25
122628 2/28/2005 7.25 2.5 2.5
122629 12/6/2005 8.25 7.5 5.75
122630 2/1/2005 8 6.25 3
122631 2/16/2005 8 9.75 8.75
122632 3/29/2005 5 5 6.25
122633 2/3/2005 8 6.25 2
122634 3/28/2005 8 3.25 5.75
122635 11/13/2005 V V V
122636 10/11/2005 8 2.5 3.25
122637 5/11/2005 7.75 6.25 7.5
122638 2/9/2005 7.5 8.5 8.25
122639 2/5/2005 6.25 8 3.25
122640 10/7/2005 2.75 2.75 1.75
122641 10/25/2005 6.75 3.75 3.75
122642 1/21/2005 6.25 4.5 4.75
122643 12/10/2005 3 2 2.5
122644 2/28/2005 7.25 4 5.25
122645 5/27/2005 6 8 5.75
122646 6/13/2005 7.75 7.25 5.5
122647 5/7/2005 7.75 7.75 8.25
122648 7/22/2005 7.75 5.25 7.5
122649 10/1/2005 7.25 6.75 5.5
122650 5/6/2005 7.5 7.25 4.75
122651 9/25/2005 7.75 6.25 7.75
122652 6/11/2005 6.5 3.75 3.75
122653 11/29/2005 5.75 8.25 5.5
122654 7/30/2005 7.5 7.75 7.5
122655 11/17/2005 8 7.5 8
122656 6/26/2005 7 5.75 6.75
122657 5/16/2005 7.75 9 8
122658 8/4/2005 7.5 6.25 7.5
122659 7/17/2005 7.75 8 8.25
122660 5/7/2005 4.5 2.5 1.5
122661 9/22/2005 6.5 5 4.5
122662 2/24/2005 7.25 4.75 2.25
122663 2/10/2005 7 5 3.5
122664 12/1/2005 5.75 7.5 7
122665 9/15/2005 6.25 8 6
122666 6/29/2005 7.75 7.5 7.25
122667 10/19/2005 5.5 4.25 3.25
122668 11/12/2005 7.5 9 8.25
122669 1/27/2005 7 7.75 8
122670 7/25/2005 6 3.75 7.5
122671 11/5/2005 4.5 2.5 2.75
122672 4/9/2005 5.75 5.5 7
122673 12/24/2005 8.25 4.5 2.5
122674 8/17/2005 8 7.25 7
122675 8/12/2005 6 5.5 3.25
122676 7/23/2005 7 3.75 4.25
122677 9/22/2004 6 4.75 1.25
122678 5/30/2005 7 5.75 4.25
122679 8/10/2005 8 6.75 6
122680 9/9/2005 6.25 5 4.75
122681 8/21/2005 8 6 7.25
122682 5/14/2005 7.5 5 6.5
122683 12/18/2004 7.5 5.25 4.5
122684 7/1/2005 7.5 7.75 7.5
122685 10/8/2005 5.75 3.5 2.25
122686 8/29/2005 8 5 7
122687 11/28/2004 V V V
122688 10/3/2003 6.25 8.25 6.75
122689 12/22/2005 3.25 3.75 2.25
122690 9/12/2005 8.25 7.25 7.75
122691 5/27/2005 7 5 7.5
122692 11/4/2005 4.25 4.5 2
122693 11/1/2005 7 3.75 2.75
122694 8/1/2005 6.5 6 4.75
122695 2/14/2005 7.5 4.25 4
122696 12/19/2005 6.25 3.75 1.75
122697 9/3/2005 8.25 7.75 5.25
122698 3/17/2005 7.75 7 5.5
122699 10/8/2005 7.75 8.75 8
122700 1/28/2005 6.75 8.75 8.25
122701 1/20/2005 6.25 4.75 3.5
122702 5/3/2005 7.5 9.25 7.25
122703 6/14/2005 8 5 6.5
122704 11/19/2005 7.5 7 4.25
122705 2/9/2005 7.5 2.75 3.5
122706 10/8/2005 6.25 5.75 4
122707 12/8/2005 7 2.5 2.25
122708 3/29/2005 6.75 8.5 7.25
122709 5/6/2005 6 2.25 1.75
122710 10/21/2005 6 1.75 5.5
122711 8/5/2005 7 4.25 7.25
122712 1/13/2004 6 2.5 1.25
122713 8/8/2005 7.5 4 5.75
122714 10/11/2005 7 3 6.5
122715 4/12/2005 5.75 4.5 2
122716 8/4/2005 6.25 5 1.5
122717 1/29/2005 7.25 3.25 7.5
122718 10/28/2005 8 8 9
122719 9/8/2005 5 4 2.25
122720 12/26/2005 6.5 4 4
122721 9/9/2005 6.75 5 4.25
122722 10/4/2005 6.75 5 4
122723 11/25/2005 8.75 7.5 7
122724 5/7/2005 8 7.25 6.5
122725 7/26/2005 6.5 3.5 4
122726 3/25/2005 7 7.75 8.25
122727 12/4/2005 5.5 5 4.75
122728 9/13/2005 6 3.5 4.75
122729 9/16/2005 7.25 4.75 7.5
122730 8/25/2005 4.75 2.5 2
122731 3/15/2005 7.75 9.25 7.75
122732 8/23/2005 3.25 2.75 2.5
122733 2/7/2005 6.5 4.5 4
122734 7/15/2005 6.75 4 2.5
122735 1/19/2005 5 2.75 4.25
122736 6/24/2005 7 8.25 7.25
122737 4/17/2005 7 5.75 6.25
122738 7/15/2005 7.75 8.75 5.75
122739 7/12/2005 7.25 8.25 5.25
122740 6/19/2005 7.5 4.25 3.5
122741 10/30/2005 7.5 5.5 5
122742 1/26/2005 5.75 3.5 3.75
122743 8/9/2004 6.5 4.25 5.5
122744 4/1/2005 7.75 5 4.5
122745 8/30/2005 6 6.25 3.25
122746 5/9/2005 8 3.25 7.5
122747 7/10/2005 7.5 4.5 8
122748 12/12/2005 7.25 7.75 6.75
122749 2/23/2005 7.75 6 2.75
122750 1/27/2005 7.75 8.75 8.75
122751 7/20/2005 7.25 5.5 7.75
122752 2/4/2005 8.5 8.25 7.75
122753 3/10/2005 7.25 5 2.25
122754 1/17/2005 8 5.5 6.5
122755 5/30/2005 7.5 8.25 5.25
122756 4/23/2005 8 6.5 5.5
122757 9/21/2005 7.25 6.75 7
122758 12/16/2005 7.25 6.75 7.5
122759 5/27/2005 5 8 6.75
122760 2/8/2005 8.25 6.25 5
122761 12/31/2005 4 4.25 1.75
122762 7/3/2005 7.5 7.25 8
122763 4/12/2005 7.25 4.75 6.75
122764 11/4/2005 7.5 6 4.25
122765 8/24/2005 7 3.5 3.25
122766 6/17/2005 7.5 4.25 3.25
122767 4/8/2005 7 3.25 2.5
122768 3/31/2005 7.5 4.25 3.75
122769 2/28/2005 7.5 3.25 2.75
122770 6/9/2005 5.5 6.75 3.25
122771 8/20/2005 8 7.75 7
122772 11/1/2005 8 8 3.5
122773 11/26/2005 8 9.5 9.5
122774 2/18/2005 7 4.25 1.75
122775 1/15/2005 6 8.5 5.5
122776 9/22/2005 8 5.25 5.75
122777 3/10/2005 7.5 6.25 8
122778 3/19/2005 5 5.75 6.75
122779 1/11/2005 8 2.5 2.5
122780 3/10/2005 8 7.75 6.25
122781 10/24/2005 7.5 6 5
122782 2/7/2005 6.5 5 4.25
122783 3/17/2005 4.75 3 2.75
122784 5/17/2005 7.25 3.75 2.25
122785 1/19/2005 8.25 6.25 4.75
122786 1/10/2004 7.25 4.75 0.5
122787 1/12/2005 8.5 9 8.5
122788 5/17/2005 6.25 5.25 3
122789 5/17/2005 6.25 4.25 3
122790 12/14/2005 5.5 3 2
122791 3/25/2005 7.75 4.25 6.5
122792 9/12/2005 7 6.25 7
122793 5/23/2005 6.25 8.25 3
122794 6/20/2005 7.5 6.75 5.75
122795 5/27/2005 7.25 5.75 7.25
122796 1/20/2005 8.5 6.5 8
122797 6/29/2005 7.75 6 5.25
122798 12/18/2005 6.75 3 4
122799 8/8/2004 5.5 3 1
122800 1/13/2005 7.5 7.5 6.25
122801 10/28/2005 6.5 4 2
122802 4/28/2005 7.5 2.75 3.25
122803 7/26/2005 3.5 1.75 2.25
122804 11/25/2004 7.5 3 4.25
122805 2/23/2005 7 5.25 3.75
122806 1/24/2005 7 5.75 3.5
122807 9/30/2003 5.5 4.5 3
122808 5/1/2005 7 4 6.25
122809 8/12/2005 5.5 5 3
122810 7/28/2005 7.25 4.75 4.5
122811 2/4/2005 6.5 4.25 2.25
122812 11/24/2005 6.5 3.5 1.5
122813 3/27/2005 6 2 0.25
122814 7/16/2005 6.25 6.25 2
122815 4/6/2005 5.5 4.5 3.25
122816 12/29/2005 7 3.75 2.75
122817 11/2/2005 6.75 7.25 5.5
122818 10/13/2005 V V V
122819 10/14/2004 7.75 4.75 2.75
122820 9/20/2005 8 8.25 8
122821 8/12/2005 5 2.5 2.75
122822 9/19/2005 5 4.5 2.75
122823 9/22/2005 7.75 4.25 5.75
122824 6/14/2005 6.5 1.75 2.75
122825 11/16/2005 7.5 7.5 8.25
122826 6/21/2005 6.75 8.25 4.5
122827 7/8/2005 7 5 6.75
122828 4/9/2005 7.5 5.75 6
122829 4/23/2005 6.25 3 6
122830 11/4/2005 7.5 3 4.75
122831 5/19/2005 7.5 5.75 6.75
122832 5/16/2005 6.75 5.75 8.25
122833 3/6/2005 7 3.25 4
122834 3/15/2005 7.75 6.25 7.5
122835 2/6/2005 8.5 5.25 7.75
122836 8/24/2005 6.5 3.25 2.75
122837 8/19/2005 6.5 4 6.25
122838 11/19/2005 6.25 3.5 2.5
122839 9/24/2005 7 7.25 3.75
122840 10/6/2005 6.75 2.75 3.25
122841 6/9/2005 6.75 6.25 2
122842 6/21/2005 6.75 5 6
122843 9/13/2005 7 6.75 4
122844 8/26/2005 6.25 7.25 5.5
122845 7/3/2005 6.5 6.5 7.25
122846 11/18/2005 7.75 5.25 6.75
122847 5/31/2005 4.25 6 2
122848 6/11/2005 4.75 3.5 2.25
122849 7/14/2005 6.75 1.75 3
122850 9/14/2005 7.75 5.5 7
122851 4/8/2005 7.75 8.25 9
122852 8/4/2005 5.75 6.25 4.25
122853 12/19/2005 7.75 7 7.5
122854 6/27/2005 7.75 8.75 8.25
122855 3/24/2005 6.25 4.75 3.75
122856 5/27/2005 8.25 7.5 6
122857 12/22/2005 7.75 8 7.5
122858 10/3/2005 6.25 5 3.25
122859 5/4/2005 8 7.75 6.5
122860 4/5/2005 6.75 6.75 3
122861 11/9/2005 7 5 7.75
122862 4/11/2005 6.25 8 7.5
122863 9/14/2005 3.5 2.25 2.75
122864 1/22/2005 5.5 5.5 1.75
122865 10/4/2005 7 4 6
122866 9/28/2005 7 7 7.5
122867 9/16/2005 8.5 8.75 9.25
122868 12/14/2005 7.75 3 4.75
122869 7/22/2005 5.5 4.25 3
122870 5/30/2005 5.25 3.25 1.75
122871 6/30/2005 6.75 5.25 5
122872 11/1/2005 5.5 1.75 2
122873 11/19/2005 8 3.25 6.25
122874 7/6/2005 7.25 5.5 4.5
122875 10/11/2005 6 3.5 4.25
122876 12/1/2005 3.75 8 3.5
122877 10/17/2005 5.25 8 7.5
122878 11/11/2005 8.25 8.5 8.5
122879 9/10/2005 8.25 4.75 6.25
122880 10/9/2005 7.5 8 5.25
122881 11/29/2005 6 8.5 7.25
122882 6/21/2005 6.25 6.75 3.75
122883 4/19/2005 6.25 6 8.75
122884 10/21/2005 7 5.5 3.25
122885 6/3/2005 6.25 4 5.5
122886 3/3/2005 7.25 4.5 3.5
122887 6/19/2005 7.75 7.25 7
122888 12/9/2005 6 3.25 3.5
122889 6/3/2005 4.75 5.5 3.5
122890 11/18/2005 7.5 6.25 3.75
122891 4/14/2005 5 6.25 3.75
122892 2/11/2005 6.75 4.75 3
122893 10/21/2005 6.75 6.5 5.5
122894 11/11/2005 5.75 3.5 3.25
122895 3/14/2005 8.5 4.5 4.5
122896 8/11/2005 7.25 2.75 5.25
122897 3/26/2005 6.75 8 7.75
122898 6/15/2005 8.5 7.5 8.25
122899 5/26/2005 7.25 7.75 8.75
122900 11/7/2005 4.25 4 2.5
122901 9/7/2005 5 2.75 3.25
122902 9/13/2005 7.5 8 8
122903 10/21/2005 5.75 3 5
122904 9/10/2005 6.75 6.75 5.5
122905 11/15/2005 7 3.75 3.25
122906 1/9/2005 V V V
122907 10/9/2005 7 7.25 5
122908 12/14/2005 6.5 3.75 2.75
122909 6/21/2005 4.5 3 2.75
122910 7/2/2005 5.5 3.5 2.25
122911 9/24/2005 6.5 4.5 5.75
122912 4/12/2005 6.5 2.5 2.75
122913 1/24/2005 6.25 4.25 4.5
122914 5/6/2005 4.25 3.5 3
122915 7/5/2005 7.25 3 6.5
122916 10/2/2005 7 6 6.5
122917 11/5/2004 4.5 3.75 1.25
122918 7/18/2005 6.5 5.75 3
122919 8/31/2005 6.5 3.5 2
122920 8/23/2005 4 3.5 2.75
122921 10/27/2005 7 8.75 8.25
122922 8/2/2005 7.75 7.5 4.5
122923 10/5/2005 4.5 3.25 5.25
122924 2/19/2005 7.75 3.5 3
122925 7/20/2005 6.25 3.25 1.25
122926 11/2/2005 6.75 5.5 6.25
122927 7/21/2005 5.5 4.75 2
122928 1/2/2005 7 4.75 3.75
122929 11/13/2005 6.25 2.75 2.5
122930 5/17/2005 6.75 4.5 6.75
122931 7/25/2004 6 2.25 2.25
122932 6/4/2005 5 4.5 3.75
122933 7/3/2005 7.25 7 4.75
122934 5/15/2005 4.75 5.25 2.25
122935 5/17/2005 5.75 2.5 1.5
122936 8/24/2003 5.75 1.5 1.5
122937 11/3/2005 5.5 3.75 3.25
122938 5/28/2005 7.5 6.25 5
122939 1/29/2005 6.75 4.25 6
122940 1/26/2005 7.25 7.25 7.25
122941 7/15/2005 8.25 6.75 7.75
122942 4/22/2004 V V V
122943 5/3/2005 7.75 3.75 5.25
122944 7/17/2005 6.5 4.75 7.25
122945 12/2/2005 8.25 6.25 8
122946 9/21/2005 8 6.5 5.5
122947 9/7/2005 8.25 6.75 6.25
122948 11/1/2005 6.25 3.25 2.25
122949 3/9/2005 7.25 6.5 7.5
122950 8/16/2005 8 4.5 8
122951 2/26/2005 7.5 6.25 7.75
122952 12/28/2005 7.75 5 5.5
122953 3/30/2005 7.25 5 3.5
122954 4/28/2004 5 3.25 0.25
122955 2/13/2004 5 1.5 1.75
122956 6/30/2005 7.75 6.25 5
122957 4/19/2005 8 6 6.75
122958 6/17/2005 7.25 4.75 6.75
122959 4/21/2005 7.25 7.25 5.75
122960 5/6/2005 8.5 8.5 5.75
122961 9/9/2005 6.25 6.5 2.25
122962 1/13/2005 6.75 3.5 6.25
122963 6/9/2005 6 2.5 2.25
122964 6/10/2005 7.5 7.25 6.25
122965 12/8/2003 5 2.25 1.75
122966 12/7/2005 5.5 3.5 4.5
122967 10/18/2005 6.25 6.75 6.25
122968 10/31/2005 6.75 6.5 8
122969 4/1/2005 2.75 3.25 2.75
122970 1/19/2005 5.75 4.5 3.75
122971 3/2/2005 7.75 6.75 7.25
122972 5/26/2005 5.5 2 3
122973 8/8/2005 6.75 2 2.5
122974 7/1/2005 6.75 5.75 6
122975 3/29/2005 8 8.25 6
122976 10/1/2005 7.75 7.25 9
122977 4/30/2005 7.5 7.5 6.5
122978 1/24/2005 6 5.75 2.25
122979 10/5/2005 7.25 2.5 6.25
122980 12/8/2005 7.75 8.5 7.25
122981 11/11/2005 7 2.75 6.75
122982 6/4/2005 7.5 4 2.5
122983 8/6/2005 8 6.75 3.25
122984 12/9/2005 5.5 1.75 2.5
122985 12/3/2005 5.5 2.25 3.25
122986 6/16/2005 7 5.5 4
122987 1/21/2005 7.25 6.75 5.75
122988 2/27/2005 7.5 7.25 5.75
122989 11/8/2005 7.5 5.25 7.75
122990 10/27/2005 6.5 5.25 5.5
122991 11/16/2005 7.5 4 3.25
122992 3/29/2005 7.5 8 7.75
122993 6/14/2005 7.5 6.75 6.5
122994 11/22/2005 5.5 2.75 1.5
122995 3/13/2005 6.75 4.5 4.75
122996 8/2/2005 6.75 3.75 3.25
122997 6/9/2005 6.75 2.5 3.5
122998 9/2/2005 6 7 5.25
122999 12/30/2005 7 4.25 5.75
123000 9/28/2005 6.75 7.25 2
123001 12/12/2005 7.5 7.5 5.25
123002 4/5/2005 4.25 2 1.25
123003 11/13/2005 7.5 8 8
123004 11/28/2005 8.25 5 4
123005 11/1/2005 8 2.5 3
123006 7/22/2005 8 8.75 5.75
123007 1/12/2005 7.5 4.5 3
123008 10/19/2005 6.75 6.5 3.75
123009 8/25/2004 6.5 5 3.25
123010 10/14/2005 7.25 6 5.75
123011 6/25/2005 6.25 5 1
123012 3/25/2005 8 9 9.25
123013 10/16/2005 7.5 5.5 1.75
123014 5/16/2005 7 5.75 5.75
123015 10/22/2005 7.5 5.25 4.5
123016 5/30/2005 7.75 5.5 7
123017 11/23/2005 6.75 2.5 2.25
123018 6/21/2005 6.5 5.5 5.25
123019 11/23/2005 7.75 4.75 3.5
123020 5/22/2005 6.25 4.25 2.5
123021 3/19/2005 4.75 5.25 3.5
123022 7/17/2005 6 4.25 2.5
123023 1/19/2005 7 4.25 2.5
123024 6/9/2005 6.5 1.75 1.75
123025 11/6/2005 8 7 4.5
123026 4/11/2005 7.25 2.25 2
123027 12/7/2005 7.75 7 5.25
123028 5/8/2005 8 7.75 7
123029 3/1/2005 8 6 3.75
123030 6/6/2005 7.75 8 8
123031 10/16/2005 6 1.5 1.75
123032 7/23/2005 7.5 8.5 7
123033 9/2/2004 6.5 2.5 1.5
123034 2/10/2005 7.25 5.75 4
123035 6/10/2005 6.75 7.25 7.75
123036 10/10/2005 4.5 3 1.25
123037 9/7/2004 7 1.75 3
123038 6/16/2005 5.75 3 1.25
123039 5/25/2005 7.5 7 5.75
123040 12/12/2005 7.75 6 5.75
123041 7/27/2005 8 4.25 3.75
123042 8/15/2005 8.25 1.75 2.5
123043 2/13/2005 7.75 5.5 5.5
123044 4/7/2005 8.5 6.75 7.75
123045 3/19/2005 8 6.75 8.25
123046 12/2/2005 8.25 8.25 4.75
123047 12/26/2005 7.5 8.25 7.5
123048 2/26/2005 3.5 5.5 1.75
123049 5/16/2005 8.25 8.75 8.25
123050 11/23/2004 8 3.75 2.25
123051 6/20/2005 8.25 6.25 5.25
123052 2/25/2005 8 6.5 5.5
123053 6/20/2005 8.25 7.5 7
123054 8/16/2005 6.75 6.75 6.75
123055 3/2/2005 7.75 6.5 4.25
123056 7/22/2005 8.25 5.75 3.5
123057 7/12/2005 8.75 9.25 7.75
123058 2/16/2005 8 6.5 3.75
123059 4/14/2005 8 6.25 4.5
123060 10/31/2005 8.75 4.5 1.75
123061 12/17/2005 8 4.75 3.25
123062 11/11/2005 V V V
123063 9/14/2005 8 4.75 8.25
123064 5/30/2005 7.5 7.75 8.75
123065 2/3/2005 V V V
123066 7/12/2005 6.75 6.75 6.75
123067 4/27/2005 6.25 2.75 1.5
123068 8/30/2005 6.5 4.5 1.75
123069 1/21/2005 8.25 3.25 1.5
123070 11/24/2005 8 4 3.25
123071 8/1/2004 7 4 3
123072 6/10/2005 6.75 3 2.75
123073 5/31/2005 8.5 7.5 7.5
123074 6/6/2005 7.25 4.5 7.25
123075 11/21/2005 6 3.75 5.5
123076 7/26/2005 5 4.75 3
123077 11/9/2005 6.5 3.75 5
123078 10/15/2004 3.5 2.25 2.25
123079 7/17/2005 8 8 6.75
123080 6/16/2005 5.75 4 5.75
123081 5/28/2005 5.75 3.25 3
123082 9/28/2005 7.25 6 6.5
123083 5/29/2005 5.5 2.25 2
123084 5/20/2005 7 6 4.25
123085 1/1/2004 6.25 9 8.25
123086 9/7/2005 8 5.25 2.25
123087 2/4/2005 7.5 7.75 5.25
123088 9/13/2005 7.25 3.25 2.25
123089 2/17/2005 6.5 8 6.75
123090 1/18/2005 6.75 6.75 7
123091 11/17/2005 4.75 3.75 2.5
123092 1/26/2005 7.75 6 5.25
123093 1/30/2005 6 6.5 2.5
123094 8/14/2005 6.75 4.25 2.5
123095 9/2/2005 6.5 8.75 2.5
123096 6/27/2005 7 4 3.25
123097 10/23/2005 6.75 5.5 4.25
123098 11/2/2005 7 4.5 1.5
123099 7/30/2005 6.5 5 5
123100 7/12/2005 5 3.75 2.25
123101 8/4/2005 6 4.5 1.75
123102 1/1/2005 7 5.25 5.75
123103 6/13/2005 6.5 7.5 8.25
123104 7/20/2005 7 7.5 8.5
123105 4/21/2004 3.25 2.5 1.75
123106 4/24/2005 6.25 3 4.25
123107 7/25/2005 6.5 4.5 3
123108 3/12/2005 6.5 6 7.25
123109 11/8/2005 7 8.75 6.75
123110 4/3/2005 5 1.75 6
123111 6/5/2005 8 7.75 9
123112 5/16/2005 8 4.5 6.25
123113 3/7/2005 7.5 2 3.25
123114 11/10/2005 8 6 6.75
123115 11/27/2005 7.75 6.25 7
123116 1/25/2005 7.5 6.5 5.75
123117 3/15/2005 7 3.75 4
123118 2/18/2005 6.75 4.75 4
123119 2/17/2005 7.75 4.5 5.25
123120 5/5/2005 5.5 6.5 2
123121 7/20/2005 7.5 4.25 4
123122 7/23/2005 7.25 4.25 5.75
123123 7/26/2005 6.75 4.5 3.75
123124 1/14/2005 6.5 6 8.25
123125 8/24/2005 7.75 6.75 8.25
123126 4/23/2005 7 3.5 2
123127 12/14/2003 6 2.25 2
123128 1/19/2005 6.25 5.75 5.25
123129 8/2/2005 5.5 6.25 2.25
123130 9/15/2005 7.75 6 7.5
123131 8/23/2005 7.75 5.5 6.75
123132 12/31/2005 6.75 3.75 7
123133 1/29/2005 7 5.75 6
123134 4/17/2005 7.75 4.25 5.75
123135 11/25/2005 8 7.75 9.75
123136 10/19/2005 5 6.25 7
123137 11/1/2005 7 7.5 5.5
123138 3/20/2005 7.75 7 4.75
123139 11/10/2005 7.5 6.5 5
123140 11/6/2005 6.5 6.5 6.25
123141 1/5/2005 6.75 6.25 7.5
123142 5/7/2005 5.75 4.75 1.75
123143 6/28/2005 7.5 5.5 8
123144 3/17/2005 6.5 6.75 3.25
123145 10/30/2005 8 9.25 8
123146 3/6/2005 V V V
123147 10/13/2005 8 5.5 7.75
123148 9/20/2005 V V V
123149 1/14/2005 5.5 5 6.25
123150 12/11/2005 V V V
123151 8/31/2005 8.25 4.5 5.5
123152 6/20/2005 5.25 3.25 2.25
123153 5/10/2005 7.5 3.75 4.25
123154 10/2/2005 6.75 2 2.25
123155 9/28/2005 5.25 5.75 3
123156 5/21/2005 7.25 3.25 2.5
123157 9/21/2005 5.75 2.25 2
123158 1/1/2005 7 4 6
123159 8/11/2005 6 2.75 4.25
123160 2/24/2003 4.75 2 1.75
123161 9/20/2005 7.5 6 3.75
123162 7/21/2005 8.75 8.5 2.5
123163 8/24/2005 6.25 4.5 2.5
123164 1/14/2005 7.5 8.25 9
123165 5/12/2005 8.25 4.5 5.5
123166 7/30/2005 7.75 5.25 6.25
123167 10/10/2005 6.25 4 6.75
123168 8/1/2005 5.5 2.75 1.5
123169 5/9/2005 7.5 3.25 3
123170 7/7/2005 4.5 4.5 3.25
123171 2/22/2005 8 5 7
123172 5/15/2005 8.25 8.75 6.75
123173 7/9/2005 7 7.5 7
123174 12/30/2005 6.5 2.5 3
123175 12/18/2005 8.75 6.75 4.75
123176 8/10/2005 8 4.75 2.75
123177 11/2/2005 7 5.5 3.75
123178 11/18/2005 8 5 3
123179 6/9/2005 7.5 8 5.75
123180 4/15/2005 5.5 6.5 7.25
123181 9/22/2005 6 5.5 5.25
123182 6/22/2005 8 8.75 7.75
123183 6/21/2005 8.25 5.5 7.75
123184 3/13/2005 7.5 3 5.75
123185 6/25/2005 8 7.25 5.25
123186 1/19/2005 7 4.5 1.5
123187 1/29/2005 5 2.5 2.75
123188 4/17/2005 8.25 4 6
123189 4/7/2005 8 5.5 6
123190 9/10/2005 7.5 8.5 6.75
123191 7/26/2005 8 8.25 7.25
123192 1/13/2005 V V V
123193 1/6/2005 6.75 3 1.75
123194 9/10/2005 7.5 7.25 2.5
123195 6/14/2005 8 8 8
123196 2/23/2005 7.5 5.75 5.5
123197 8/11/2005 7 3.75 4.25
123198 12/20/2005 5.5 4.5 4
123199 6/6/2005 6.5 6.25 4.75
123200 3/12/2005 6.25 5.25 3.75
123201 3/11/2005 6.25 7.25 5.5
123202 3/5/2005 6.25 6.25 4
123203 7/9/2005 7 4.5 2.5
123204 8/3/2004 5 2.25 2
123205 2/12/2005 6.5 6 4
123206 6/15/2005 6 4.75 5.25
123207 5/9/2005 6.5 8 6
123208 6/9/2005 7.5 6.5 3.75
123209 1/3/2005 6.5 3.25 2
123210 11/29/2005 6 2.5 2.5
123211 9/23/2005 7 6.75 3.25
123212 10/20/2005 6.25 9 6.5
123213 7/8/2005 4 3 1.75
123214 2/27/2005 5.75 8.75 1
123215 3/2/2005 7 5 4.5
123216 9/9/2005 4.75 2.25 2.75
123217 6/10/2005 6 4.25 4.25
123218 7/27/2005 5.5 3 4
123219 11/24/2005 6.5 3.25 2.5
123220 8/8/2005 6.5 3.25 3
123221 9/18/2005 6.5 6 4.75
123222 8/24/2005 6 3.5 0.75
123223 9/14/2005 7 6.25 6.25
123224 6/16/2005 5.5 3 2
123225 4/7/2005 5.75 3 3.25
123226 3/3/2005 7 4.75 5.75
123227 3/3/2005 6.5 2.25 1.75
123228 10/8/2005 7.25 4.75 5.75
123229 11/22/2005 5.5 5.5 6.5
123230 7/23/2005 6 2.75 5
123231 5/21/2005 7.25 4 4.25
123232 5/11/2005 7.5 6.25 3
123233 12/12/2005 5.75 4.5 6.75
123234 6/15/2005 6.5 5 5
123235 11/24/2005 7.25 8.5 8
123236 10/3/2005 7.5 7.25 5.25
123237 7/27/2005 6.5 5.75 7.5
123238 1/13/2005 7.5 3.75 1.25
123239 6/13/2005 7 5.5 2
123240 1/17/2005 6 7.5 7.75
123241 10/5/2005 6.25 3 2.5
123242 6/20/2005 7.25 7 5
123243 6/18/2005 7.5 7.25 8
123244 8/16/2005 7 5 7
123245 7/30/2005 7 4.75 0.5
123246 3/13/2005 5.5 2.25 3.75
123247 4/25/2005 7 7.5 8.5
123248 12/20/2005 7.25 6.25 7.5
123249 5/31/2005 6.75 6.75 3.25
123250 11/22/2005 6.75 4 3
123251 5/11/2005 5.25 8.5 7
123252 6/12/2005 5.5 2.5 2
123253 3/26/2005 6.25 7.25 5.25
123254 6/14/2005 3.25 5 4.5
123255 3/13/2005 6.75 7.5 4.75
123256 11/8/2005 7.75 6.5 5
123257 7/24/2005 7.25 9 7.75
123258 11/12/2005 7.75 6.75 6.5
123259 4/21/2005 6.5 4.5 3.75
123260 9/10/2003 5 2.25 3
123261 3/6/2005 6.5 5 2.25
123262 7/4/2005 7 4.5 5.25
123263 3/31/2005 6.5 7.25 1.5
123264 11/30/2005 6.75 4.25 4.25
123265 1/29/2005 6 7 8
123266 3/31/2005 6.75 6 6.5
123267 1/7/2005 7 4.75 5.75
123268 12/17/2005 5 6.75 6.25
123269 9/2/2005 5.75 5.5 4.5
123270 5/1/2005 6.25 4.25 3
123271 2/15/2005 7 7 6.75
123272 1/11/2005 7 6.25 6
123273 6/15/2005 6.25 5.5 3
123274 4/10/2005 7.25 5.25 2.25
123275 11/3/2005 6 6.25 3.25
123276 1/25/2005 6.25 5.25 6.5
123277 4/27/2005 6 2.75 1.75
123278 2/15/2005 6.25 4.75 6
123279 2/15/2005 7 2.5 4.5
123280 5/16/2005 7.5 4.75 7.25
123281 9/16/2005 6.25 4 4.25
123282 12/10/2005 4 5.25 4.75
123283 8/25/2005 6.5 5.25 8.25
123284 12/16/2005 7 5 7.25
123285 2/16/2005 7.25 7.75 1.75
123286 11/2/2005 6.25 2.5 1.75
123287 8/18/2005 5.75 3.25 1.5
123288 6/18/2005 7 4.75 1.75
123289 4/28/2005 6.5 7 1.5
123290 3/6/2005 6.25 3.25 1.25
123291 2/24/2005 7.75 6 4.5
123292 3/28/2005 6.25 5 4.25
123293 3/30/2005 7 9.5 7.25
123294 10/19/2005 7.5 7.5 3.75
123295 5/3/2005 8 3.25 5.75
123296 12/28/2005 6.75 3.5 4.5
123297 1/11/2005 8 9 8
123298 7/17/2005 7.25 9 4
123299 10/13/2004 5.25 7.25 1.25
123300 12/28/2005 7 8.5 8
123301 10/5/2005 7.5 3.75 5
123302 2/15/2005 6.75 2.25 2.75
123303 9/29/2005 8.5 7 8
123304 11/17/2005 6.25 2 2
123305 9/1/2005 6.75 3 4.5
123306 10/10/2005 6 3.5 2
123307 1/7/2005 7.75 5.75 6.5
123308 5/14/2005 6.75 3.75 3.75
123309 11/23/2005 7 3.25 3.25
123310 6/12/2005 6.5 2.75 3
123311 12/31/2005 7.25 7 4.75
123312 1/4/2005 4.75 2.75 2.5
123313 6/22/2005 7.25 8.25 4.75
123314 10/7/2005 6.75 5.75 4
123315 11/7/2005 5 3 0.5
123316 12/2/2005 5.75 1.75 1.75
123317 4/24/2005 5.5 3.25 3.75
123318 11/13/2005 7.5 5.5 4.25
123319 2/6/2005 5.75 5 2.5
123320 6/6/2005 7 7.25 7.25
123321 7/19/2005 4.75 4.75 2.75
123322 12/19/2005 6.5 4.5 2.75
123323 11/13/2005 5.25 4 6
123324 5/12/2005 5.75 6 6
123325 9/25/2005 7.5 3.5 2.5
123326 7/21/2005 3.75 2.5 2.75
123327 11/11/2005 6 7.75 4
123328 8/6/2005 5.5 5.25 4.5
123329 10/15/2005 7.5 8.25 8.5
123330 9/1/2005 8 9 7.5
123331 9/22/2005 5.5 2 1
123332 4/12/2005 6.25 4 1.5
123333 5/24/2005 7.75 4.5 7
123334 7/6/2005 6 3.75 6.75
123335 11/5/2005 7.5 7.25 6.75
123336 3/25/2005 6 3 1.75
123337 8/15/2004 7 2 6
123338 5/11/2005 8.5 8.75 7.75
123339 4/5/2005 6.5 3 2
123340 7/7/2005 7.75 8.5 6.5
123341 12/4/2005 5.25 2.5 1.75
123342 8/30/2005 6.5 4.75 4.25
123343 8/18/2005 7 1.75 1.75
123344 12/11/2005 7 4.25 2.25
123345 5/18/2005 6.75 2 6.75
123346 5/22/2005 7.25 7.25 6.25
123347 9/7/2005 8.5 6.5 9.25
123348 4/22/2005 7.5 9.5 4.25
123349 10/21/2005 7.75 4.5 5.5
123350 8/7/2005 6.5 6.25 5.5
123351 5/10/2005 8 6.5 6.25
123352 4/7/2005 7.75 1.75 2.5
123353 8/27/2005 5.75 2.5 5.25
123354 4/22/2005 7.5 7.5 7
123355 3/20/2005 4.75 6 7.25
123356 4/24/2005 7.75 7 9.5
123357 9/16/2005 7.5 3.75 6
123358 4/18/2004 7 3.25 6.5
123359 6/10/2005 7.75 3.5 4.25
123360 11/26/2005 7 3.25 3.25
123361 4/2/2005 7 4.5 2.25
123362 4/17/2005 6.25 4 2.75
123363 10/27/2005 7 5 6.25
123364 10/5/2005 6.5 4.25 7.25
123365 7/28/2005 7 8.25 5.75
123366 12/6/2005 6.5 4.25 5.5
123367 12/13/2005 8.25 7.75 8.25
123368 11/1/2005 5 6.75 4.5
123369 6/4/2005 7 2.75 4.25
123370 10/20/2005 7 4 7.5
123371 12/13/2005 6.5 1.5 4.5
123372 6/27/2005 7 4.25 6.75
123373 5/17/2005 7 5.5 7.5
123374 6/2/2005 7 4.75 6.25
123375 3/13/2005 7.25 8 8
123376 11/18/2005 6.25 5.75 5
123377 3/1/2005 6.5 8.25 8
123378 7/5/2005 6.75 3.5 7.5
123379 3/12/2005 6.75 6.25 2.25
123380 6/8/2005 7.75 8 8
123381 7/25/2005 7 2.25 1.25
123382 9/19/2005 7.75 6 8.5
123383 8/29/2005 7.75 4.25 3.25
123384 8/24/2005 8 5.75 7
123385 7/9/2005 7 2 3
123386 1/4/2005 8 9 7
123387 10/23/2005 6.25 3.75 2
123388 4/1/2005 7.25 8.25 5.5
123389 3/5/2003 6.25 5.5 0.75
123390 3/22/2005 7 7 7.75
123391 2/17/2005 7.5 9 8
123392 2/16/2005 7 3.25 4
123393 1/18/2005 7.25 6.75 6.25
123394 12/8/2005 6.75 7.25 8
123395 9/28/2005 7.25 5 6
123396 1/25/2005 7.5 4.25 2.75
123397 4/24/2005 6.75 7 5
123398 11/12/2005 7 8.75 8
123399 3/21/2005 6.75 7.5 4
123400 1/15/2005 6.5 5.25 2
123401 9/11/2005 7.5 6.75 5.25
123402 2/9/2005 6.5 3.25 5
123403 2/21/2005 7.5 7.25 6.5
123404 7/29/2005 7.5 2.25 6
123405 2/14/2005 6.5 2.25 3.25
123406 9/24/2005 8 6.25 5.25
123407 2/23/2005 7.75 7.75 7.75
123408 11/19/2005 7.5 8 7.75
123409 5/17/2005 6.75 4.75 5.75
123410 9/25/2005 7 3.75 2.5
123411 8/29/2005 6.75 6.5 6.5
123412 12/8/2005 5.25 6.75 4.75
123413 3/31/2005 7.75 6.75 8.25
123414 1/22/2005 6.75 5.5 4.75
123415 8/4/2005 6 3 5
123416 10/3/2005 7 3.5 6.5
123417 9/6/2005 7 7.75 6.75
123418 11/2/2005 6.5 2 2.5
123419 11/10/2005 7.25 4.75 4
123420 7/31/2005 7.25 4.5 2.5
123421 5/11/2005 8.5 4.75 3.5
123422 11/16/2005 8 8.75 8
123423 4/29/2005 6.25 7.5 4
123424 3/9/2005 7.5 4.75 4.5
123425 1/4/2005 8 6.75 7.75
123426 10/9/2005 6.25 5.25 7.75
123427 11/25/2005 6 6 5.75
123428 9/28/2005 7.25 4.5 4.25
123429 12/16/2005 6 4.25 5.75
123430 8/17/2005 7.75 4.25 5.5
123431 9/2/2005 8.5 8.5 9.75
123432 5/30/2005 3.75 4.5 3.25
123433 9/24/2005 6 7.5 6.25
123434 10/24/2005 7.25 7.5 8
123435 1/7/2005 3.75 3.5 2
123436 1/23/2004 4.5 1.25 0.25
123437 6/13/2005 6.5 5.5 6.25
123438 11/3/2005 6.5 8 8.75
123439 3/14/2005 4.5 5.25 3.5
123440 10/18/2005 4.5 2.25 2.5
123441 11/21/2005 6 3.25 3
123442 4/25/2005 6.25 2 2.25
123443 9/5/2005 6.75 4.75 5.5
123444 9/23/2005 6 4.25 2.75
123445 5/6/2005 4.5 7.5 5
123446 4/10/2005 7.5 3.25 3.5
123447 11/28/2005 7 6.75 7
123448 8/31/2005 6 6 2
123449 2/22/2005 7 5.5 2
123450 6/16/2005 5 3 2
123451 5/3/2005 6.5 5.5 5.5
123452 6/23/2005 8 8 6
123453 1/27/2005 7 2.75 2.75
123454 1/22/2005 7.25 4.5 6
123455 10/28/2005 6 8 5
123456 7/17/2005 7 4.5 4.5
123457 7/1/2005 8.25 7.5 6
123458 12/7/2005 5.75 4 4
123459 8/5/2005 6.5 5.5 2.25
123460 12/18/2005 7.5 7 7.25
123461 10/24/2005 7.5 4.25 4.25
123462 10/13/2004 3.5 5.25 1
123463 1/30/2005 7.75 9 6.25
123464 6/3/2005 6.25 3.5 2.75
123465 10/13/2005 7.5 2.25 2
123466 4/6/2005 5 1.5 0.75
123467 11/13/2005 7 8.75 5.75
123468 2/4/2005 7 5 8.75
123469 11/15/2005 6.5 3.75 3.25
123470 6/14/2005 6 3.25 5.25
123471 10/7/2005 7.25 2.75 2.75
123472 10/31/2005 5.5 3.5 3.5
123473 2/14/2005 7.5 7.5 8
123474 2/4/2005 7 4.25 3.25
123475 12/1/2005 5.25 2.75 3.25
123476 1/11/2005 5.25 4.5 3.75
123477 4/23/2005 5.75 4 2.75
123478 8/12/2005 7.25 8.75 5.5
123479 4/21/2005 7 6.5 4.5
123480 3/20/2005 6.75 8.75 8
123481 10/14/2005 4.5 8 4.75
123482 1/19/2005 5.25 5.75 6
123483 2/22/2005 6.5 7 6.5
123484 4/20/2005 5.75 4.75 2.5
123485 10/5/2005 5.25 4.5 3
123486 9/30/2005 7 9 8
123487 6/29/2005 4 7 3
123488 11/26/2005 6 6.5 2.75
123489 9/10/2004 5 7.75 7.5
123490 5/26/2005 6.75 6.25 5.75
123491 10/23/2005 7.25 5 5.5
123492 11/12/2005 6.75 3.5 2.75
123493 3/22/2005 5.75 8.5 3.75
123494 3/31/2005 7.25 6.5 5.5
123495 8/31/2004 6 2.75 2.5
123496 7/28/2005 8.25 8.75 7.5
123497 3/24/2005 4.25 7 4.25
123498 10/29/2005 5.25 4.25 4
123499 8/31/2005 7.25 4.25 2.75
123500 2/17/2005 5.5 5.25 2.25
123501 6/9/2005 6.25 4.75 3
123502 8/2/2005 8 7 4.5
123503 1/15/2005 5.5 3.5 4.25
123504 6/23/2005 6.25 5.5 7.25
123505 8/2/2005 8.75 8.25 7.75
123506 11/8/2005 5.25 3 2
123507 4/15/2005 6.5 4 6.25
123508 1/23/2005 3.5 4.75 2
123509 10/1/2005 7.75 8.5 7.25
123510 2/3/2005 5.75 7 6
123511 3/9/2005 2.75 3.25 3.5
123512 7/22/2005 5.25 3 4
123513 9/5/2005 7 4.25 3.25
123514 6/4/2005 7.75 7.5 6
123515 7/8/2005 7 7.5 8.25
123516 7/11/2005 7.5 5 5.75
123517 7/17/2005 V V V
123518 6/9/2005 7.5 7.25 7
123519 11/24/2005 6.75 3.25 2.5
123520 3/29/2005 7 8 2
123521 5/26/2005 6.5 7 7.25
123522 10/27/2005 8.75 3.25 4
123523 4/9/2005 7 7 7.75
123524 12/9/2005 7.25 6.5 6.25
123525 7/1/2005 5.75 6.5 8
123526 1/13/2005 8 5.25 7
123527 5/19/2005 6 4.75 3.25
123528 12/2/2005 7.25 8.75 7.75
123529 8/16/2005 6.5 4 3.25
123530 10/11/2005 6.5 8.75 2.5
123531 9/4/2005 6.25 5.5 3.25
123532 1/25/2005 8 8.5 9.75
123533 11/9/2005 6.75 5.25 4
123534 8/1/2005 7.75 3 4.5
123535 7/26/2005 7 6 2.5
123536 4/18/2005 7.5 6.25 7.75
123537 6/14/2005 7.5 8.5 6.5
123538 1/11/2005 5.75 2.75 2.75
123539 5/20/2005 7.75 8 7.25
123540 10/5/2005 6.75 8.5 7.5
123541 3/5/2005 7 5.25 5
123542 11/13/2005 8 7.25 8.25
123543 6/23/2005 7.75 7.25 2.25
123544 10/7/2005 6.75 3.5 5.75
123545 8/16/2005 5 5 5.5
123546 7/1/2005 5.25 2.5 1.5
123547 3/16/2005 7 6.5 4.75
123548 5/16/2005 7 8 8.75
123549 12/18/2005 5 5 4.75
123550 10/11/2005 7.5 3 2.75
123551 10/3/2005 6.25 7.25 7.5
123552 4/10/2005 5.5 5 5.25
123553 10/20/2005 6.25 2.25 3.25
123554 10/23/2005 7.75 6 6.25
123555 12/24/2005 7 7 6
123556 11/5/2005 6.5 3 3.25
123557 12/30/2005 7.25 4.25 4.5
123558 7/15/2005 7.25 8.5 7.25
123559 12/3/2005 7 5.25 4.5
123560 8/30/2005 8 9.25 7.25
123561 5/6/2005 6.5 5.75 3.5
123562 1/21/2005 7.5 5.5 5
123563 11/2/2005 6 4 3
123564 11/23/2005 6.5 3.75 3.5
123565 5/25/2005 8.75 6.75 7.25
123566 10/4/2005 8 3.5 3.75
123567 4/9/2005 6 2 4
123568 7/28/2005 6 2.75 3.5
123569 5/21/2005 5.5 4.25 2.25
123570 5/10/2005 7 8 6.75
123571 10/19/2005 7.5 7.75 9.5
123572 11/9/2005 6.75 6.25 6.75
123573 6/21/2005 6.25 4.25 4.5
123574 12/15/2005 5.75 6 6.5
123575 8/10/2005 7.5 6.5 5.75
123576 11/1/2005 6.25 5.5 6.25
123577 8/28/2005 6.75 7.25 3.25
123578 4/8/2005 6 5.25 6.25
123579 2/1/2005 5.75 4.75 7.5
123580 1/1/2005 5.5 2.5 2.25
123581 2/19/2005 6.25 9.25 6.25
123582 4/27/2005 7.25 7.5 5.25
123583 10/17/2005 7 4 3.25
123584 11/13/2005 6.5 3.25 7.5
123585 11/17/2005 4.75 2 3
123586 8/9/2005 3 1.75 0.75
123587 10/3/2005 7.25 4.25 4.75
123588 6/30/2005 6.75 5 4.75
123589 3/19/2005 8 6 3.75
123590 10/2/2005 6.25 5.5 4
123591 9/13/2005 6.25 5 7.5
123592 6/21/2005 7 6 6
123593 5/29/2005 7 7 7.5
123594 12/4/2005 7 8.75 7.25
123595 1/25/2005 6.25 2.25 2
123596 10/9/2005 6.5 4 3
123597 9/22/2005 6.25 2.25 6.5
123598 4/30/2005 4 2.75 3
123599 6/11/2005 6 6.75 3.5
123600 1/1/2005 6.25 3.5 3.5
123601 3/3/2005 7.5 5.5 3.75
123602 10/25/2005 7 4 2.5
123603 5/4/2005 7.25 6.75 3.5
123604 1/9/2005 6 2 1.75
123605 5/23/2005 7.5 6.5 4.75
123606 3/8/2005 7.75 8 8.5
123607 8/20/2005 6.5 5 3
123608 1/25/2005 7 3.75 1.75
123609 2/28/2005 7.25 2.5 2.5
123610 4/9/2005 7.25 4.25 3.75
123611 12/19/2005 6.25 4.25 1.75
123612 10/16/2005 6 3.25 1.75
123613 4/1/2005 7.5 5.25 2.5
123614 12/11/2005 6.75 4.25 6.25
123615 11/28/2005 7.5 5.25 3.25
123616 6/10/2005 4.75 1.5 2.25
123617 9/23/2005 2.5 3.75 0.75
123618 8/16/2005 4.5 3.75 2.75
123619 2/15/2005 7.75 6.75 4.5
123620 8/4/2005 7.5 8.5 5.75
123621 8/15/2005 6.75 5 3
123622 10/7/2005 7 3.5 3.5
123623 2/3/2005 7.25 9.25 7.25
123624 9/12/2005 7 6.25 3.75
123625 12/20/2005 3.5 2.25 2
123626 12/20/2005 6.5 5.25 7.25
123627 8/11/2005 5.25 1.75 1.25
123628 6/3/2005 7 3.75 5.75
123629 2/22/2005 4.75 4.25 6.25
123630 7/27/2005 7.5 8 6
123631 1/16/2005 7.75 5 6.5
123632 10/16/2005 7 2 4.5
123633 4/28/2005 6 6 5.75
123634 11/1/2005 5.5 3.25 2
123635 3/25/2005 6 5.75 3.5
123636 1/19/2005 6.75 4.25 6.75
123637 10/11/2004 7 3.75 3.75
123638 6/26/2005 6.5 8 7.5
123639 1/25/2005 6.5 4.5 2.75
123640 8/2/2005 6.75 1.25 2.75
123641 10/4/2005 5 1.5 4.75
123642 7/15/2005 5.75 2.25 4.75
123643 9/1/2005 7.25 4.75 3.75
123644 12/19/2005 6.5 2.25 5.5
123645 2/26/2005 7.5 5.75 4.5
123646 12/4/2005 7.75 6.75 7.5
123647 6/23/2005 7.75 4.75 4
123648 9/13/2005 6.75 4 2.75
123649 10/16/2005 8.25 8.5 8.25
123650 6/1/2005 5.5 2.75 3.5
123651 4/16/2005 8 7.75 7.5
123652 12/4/2005 5.75 2.75 1.25
123653 8/14/2005 5.5 2.25 3.25
123654 5/30/2005 5.75 3.5 0.5
123655 3/25/2005 3.75 2.25 0
123656 10/14/2005 5 4.25 1.5
123657 12/1/2005 5.5 3.25 4
123658 8/8/2005 7 4.75 4.5
123659 11/5/2005 6.5 6 2.75
123660 2/18/2005 5 3.5 2
123661 5/3/2005 5 5.75 6
123662 12/18/2005 7.25 6.25 6.5
123663 12/26/2005 6 5 6
123664 12/24/2005 6.75 3 4.75
123665 1/5/2005 6.75 8.25 9.75
123666 11/16/2005 8.25 3 4.25
123667 4/2/2005 5 4.25 4.75
123668 7/21/2005 4.25 3.75 6.5
123669 11/3/2005 6 2 6.25
123670 10/1/2005 7 4 3.75
123671 1/1/2005 7 6.75 8.5
123672 4/25/2005 6.75 2.5 2.75
123673 6/3/2005 6.5 7 6.5
123674 6/10/2005 7.25 3 2.5
123675 12/31/2005 5.5 3.5 2.75
123676 9/13/2005 6 8 4.25
123677 11/15/2005 6.5 2.5 5.75
123678 12/14/2005 6.5 4 2.5
123679 11/3/2005 6 2.75 1.75
123680 1/10/2005 6.5 4 3.5
123681 10/5/2005 6.75 7.5 5.25
123682 9/2/2005 6 8 4.75
123683 6/3/2005 6.25 4.25 6
123684 9/23/2005 5.25 6.25 7
123685 11/3/2005 7 3.75 7
123686 12/24/2005 6.5 6.25 3
123687 12/24/2005 6.25 4 4
123688 4/21/2005 6.75 9.25 7.25
123689 7/22/2005 6.5 7.5 2.5
123690 8/14/2005 5.75 4.75 4.5
123691 11/5/2005 7.25 7 6.25
123692 5/13/2005 5.5 2.75 3.75
123693 5/16/2005 8 6.75 5.75
123694 9/25/2005 7.75 6.75 2
123695 12/2/2005 6.5 2.25 1.5
123696 7/4/2005 7 6.5 7
123697 9/29/2005 7.75 7.25 7
123698 2/2/2005 7.25 6.75 4.5
123699 7/8/2005 7.25 8 6.25
123700 1/3/2005 7.25 8.5 6.75
123701 6/21/2005 5.5 5.5 2.5
123702 1/31/2005 6 5.5 4
123703 12/26/2005 6.75 4 2.75
123704 9/18/2005 6.5 4 2.75
123705 1/8/2005 5.5 5.25 5.5
123706 1/22/2005 6.5 1.75 5.25
123707 10/26/2005 6.5 6 4
123708 9/30/2005 5 3 2
123709 10/20/2005 6.75 5.25 3
123710 6/3/2005 5.5 5 5
123711 11/17/2005 7 8.5 5.75
123712 11/18/2005 6.5 3.25 3.5
123713 9/16/2005 7.5 7 7.75
123714 1/31/2005 7.5 4.75 6
123715 5/8/2005 7.5 6.5 7.5
123716 9/2/2005 7 3.25 5.25
123717 1/26/2005 7.75 6.25 6
123718 1/3/2005 7.25 2.5 2.75
123719 4/16/2005 6.25 4 3.75
123720 2/27/2005 5.25 4.5 1.75
123721 1/15/2005 6.5 3.25 2.5
123722 3/23/2005 6 6.5 5
123723 12/29/2005 5.5 4.5 5.75
123724 8/29/2005 7 4.75 2.25
123725 5/24/2005 6.75 8 8
123726 8/24/2005 5.5 3 3.25
123727 1/8/2005 8.25 3 3.5
123728 10/28/2005 7.25 5.25 2.25
123729 11/26/2005 7 3.5 2.75
123730 8/16/2005 8.25 9 8.25
123731 10/25/2005 7.75 3.75 2.75
123732 9/3/2004 7.75 1.75 3
123733 9/26/2005 7.25 6.25 2.75
123734 4/20/2005 7.25 8.75 7.5
123735 9/16/2005 7.5 2.5 3
123736 10/6/2005 8.75 5.25 4
123737 5/20/2005 7.5 5.5 3.25
123738 5/9/2005 7.25 4.75 2.25
123739 1/22/2005 8.25 4.75 2.75
123740 2/4/2005 8.25 8 6.25
123741 1/21/2005 4.5 2.5 1.75
123742 1/21/2005 6 8 5.25
123743 9/15/2005 8.75 4 2.5
123744 3/9/2005 7.25 4.75 2
123745 7/9/2005 6.75 6.5 7
123746 2/13/2005 7.75 7.5 7.75
123747 11/29/2005 6.5 6.5 3.75
123748 12/28/2005 7.25 2.25 4.75
123749 11/23/2005 6.75 3.25 2.25
123750 7/15/2005 8 6 4.25
123751 4/18/2005 6.5 4 3.75
123752 2/13/2005 7.5 9.25 6.75
123753 6/9/2005 4.75 4 3.5
123754 12/3/2005 6 1.75 1.75
123755 6/25/2005 7 5 5.75
123756 8/11/2005 7.25 6 7.75
123757 5/11/2005 6.75 5.25 5.25
123758 11/25/2005 7.5 9.25 6.75
123759 6/28/2005 7.5 6 6.25
123760 2/11/2005 5.5 2.75 2.75
123761 1/20/2005 7.5 8 3.5
123762 10/31/2005 7.25 6.25 8
123763 8/12/2005 6 6 4.5
123764 1/31/2005 5.25 4.25 4
123765 10/11/2005 6.25 8.5 8.5
123766 11/2/2005 7.25 5.75 7.25
123767 3/23/2005 4.25 4 3.75
123768 6/2/2005 7.5 4.5 2.75
123769 11/19/2005 6.5 5 1.75
123770 5/15/2005 7 6.25 5.75
123771 3/23/2005 6.5 2.5 3
123772 3/16/2005 7.75 4 6.25
123773 2/21/2005 6 3 3
123774 4/3/2005 7.25 9.5 4
123775 5/5/2005 8 8 3.5
123776 12/13/2005 5 2.5 1.5
123777 6/4/2005 5.5 2.5 1.75
123778 4/24/2005 6.75 5 1.25
123779 7/1/2005 7.5 6.75 4
123780 9/23/2005 7 4 3
123781 5/22/2005 7 4.5 2.5
123782 7/17/2005 6 9.5 8.75
123783 11/28/2005 6.25 7 2.75
123784 10/30/2005 6 5.5 3.75
123785 10/14/2005 6.75 5.75 5.25
123786 5/12/2005 7 3.75 6.75
123787 10/22/2005 6 5.75 4
123788 3/12/2005 7.5 6.25 4.75
123789 12/18/2005 6.5 2 2.25
123790 12/26/2005 6.75 7.75 7
123791 12/7/2005 6.75 4.5 4
123792 8/29/2005 7.75 6.25 5.5
123793 4/14/2005 7.25 8.5 7.5
123794 12/26/2005 6.75 5.75 5.5
123795 10/27/2005 7.75 3 2.25
123796 4/5/2005 7 8 5.25
123797 1/18/2005 6 3.75 4.5
123798 3/5/2005 7.5 5.75 2.5
123799 12/30/2005 5.5 4.5 1.75
123800 11/29/2005 8 6.5 5
123801 5/29/2005 7 5.5 7.25
123802 5/26/2005 6.75 2.25 1.75
123803 12/7/2005 5.75 3.5 3
123804 9/5/2005 6 4.5 4
123805 12/27/2005 7 5.25 5.25
123806 12/13/2005 7.25 5.25 6.75
123807 9/18/2005 3.75 5 1.5
123808 1/8/2005 6.5 4.5 5
123809 11/4/2005 5.75 6.5 4.25
123810 4/22/2005 7.75 6.5 6.75
123811 4/29/2004 7 4.75 2.5
123812 2/5/2005 6.25 3.75 2.75
123813 9/27/2005 7 5 7
123814 12/26/2005 5.5 3.75 5
123815 7/5/2005 6.5 3.5 4.25
123816 6/6/2005 6.25 4.75 3
123817 4/2/2005 6.5 5.5 8
123818 6/25/2005 4 3.25 2
123819 7/27/2005 5 3.5 2
123820 4/13/2005 4 2 2.25
123821 5/6/2005 6.75 6.25 4.75
123822 4/26/2005 6.5 4.5 2.5
123823 2/13/2005 5 4.25 1.75
123824 9/3/2005 5 7 3.25
123825 11/25/2005 6.5 6 3
123826 3/2/2005 6.5 4.25 3.25
123827 5/15/2005 7.25 2.75 4.75
123828 8/28/2005 6.75 6 1.25
123829 5/1/2005 7.5 2.75 2.75
123830 1/23/2005 7.25 5.75 6.25
123831 10/13/2005 7 4.5 4.5
123832 3/19/2005 7 2 2.5
123833 9/30/2005 6 3 2
123834 4/9/2005 6.5 4.25 4
123835 7/23/2005 6.5 2 1.75
123836 12/28/2005 5.75 3.5 3.5
123837 11/14/2005 5.5 2.5 1.25
123838 3/1/2005 7.5 5.25 7.5
123839 6/8/2005 6.75 3.5 3.25
123840 9/29/2005 7 2.25 4
123841 10/27/2005 7 6.5 1.75
123842 1/27/2005 7 4.75 5.75
123843 7/20/2005 6.5 2.25 2.5
123844 4/26/2005 7 4.5 3
123845 11/16/2005 6.5 4.25 2.75
123846 4/5/2005 5.5 6.25 3.5
123847 8/19/2005 8.25 6 7.25
123848 1/28/2005 6.25 3.75 1
123849 8/23/2005 2 2.5 1.25
123850 9/6/2005 6.25 3.75 3.25
123851 7/13/2005 6 3 4.5
123852 3/13/2005 5.5 6.5 4.5
123853 5/17/2005 5 4 4
123854 7/1/2005 2.75 3.25 0
123855 6/18/2005 6.25 3.5 2
123856 8/7/2005 7.25 8 4.5
123857 5/4/2005 5.75 7.25 3.5
123858 9/5/2005 6 2.75 1.75
123859 12/26/2005 6 7.75 7.5
123860 2/28/2005 6.75 7.75 4.5
123861 9/30/2005 5.75 6 6
123862 6/14/2005 4.25 5 7.25
123863 6/9/2005 6.25 2.25 2
123864 6/30/2005 7 7 7.75
123865 11/7/2005 5.5 3 2.75
123866 4/5/2005 6 3 1.75
123867 1/28/2005 6.5 8.25 8.5
123868 8/10/2005 6.75 3.5 3.75
123869 7/24/2005 4 2.75 1.5
123870 10/6/2005 6.75 4.25 3.25
123871 10/4/2005 8.5 6 3.75
123872 8/13/2005 6.5 5.75 3.5
123873 10/13/2005 8 5.25 4.5
123874 6/6/2005 7.5 7.5 7.5
123875 6/14/2005 6.25 5.25 2.75
123876 8/5/2005 6.5 3.25 2
123877 6/18/2005 8 5.5 3.75
123878 11/10/2005 7.5 5 4.5
123879 9/26/2005 5 4.5 3.75
123880 12/4/2005 7.75 8.25 5.75
123881 1/17/2005 8.5 8.25 8.5
123882 9/23/2005 7 3.75 2.25
123883 12/4/2005 4.25 3.5 1.5
123884 12/9/2005 7.25 3 3
123885 1/26/2005 6.75 7.25 4.25
123886 5/17/2005 5.75 2.5 3
123887 2/11/2005 7.75 8.5 3.5
123888 7/11/2005 7.75 6.25 7.5
123889 2/26/2005 6.25 6.75 5.75
123890 10/15/2005 7.75 6.5 7.25
123891 3/29/2005 7.75 7 8.5
123892 9/12/2005 7.75 5.25 5.75
123893 10/17/2005 5.75 5 3
123894 6/19/2005 6.75 7 6.75
123895 9/23/2005 7.75 7.25 7.75
123896 2/9/2005 7 4.25 4.75
123897 2/5/2005 5.75 6.5 3
123898 12/28/2005 6 6.5 8.5
123899 9/13/2005 6 2.5 2
123900 5/31/2005 7.25 5.25 6
123901 11/10/2005 6.5 6.25 5.25
123902 9/17/2005 7 4 3.75
123903 10/6/2005 5.5 5.5 6
123904 5/7/2005 7.5 6.75 7
123905 6/7/2005 5.75 2.5 4
123906 2/15/2005 6 6 5.75
123907 11/15/2005 7 3.75 4.75
123908 2/11/2005 7.5 8.75 5.25
123909 7/29/2005 5.5 6.5 3.75
123910 3/6/2005 4.5 3.75 1.25
123911 2/28/2005 6 5.25 3.75
123912 10/11/2005 7.25 5.5 7
123913 3/29/2005 6.5 4.25 3.5
123914 9/21/2005 5.75 2.5 3.25
123915 6/24/2005 6.5 6.25 4.75
123916 6/6/2005 7.5 7.5 4.75
123917 1/6/2005 6.5 2.75 2.25
123918 1/23/2005 7.25 4.25 6
123919 11/9/2005 7 5.25 3.75
123920 10/20/2005 5.5 2.25 1.5
123921 2/15/2005 7.5 2.25 3
123922 11/13/2005 6.25 8 3.75
123923 10/9/2005 6.25 2.5 4.25
123924 6/12/2005 V V V
123925 5/9/2005 7 6.25 6.75
123926 6/16/2005 5.5 3.75 1.75
123927 5/5/2005 7.25 9.25 6.75
123928 4/20/2005 7.5 8.5 4
123929 10/15/2005 6 5 5.75
123930 3/4/2005 7 6.25 6.25
123931 1/7/2005 7 3 3.5
123932 8/7/2005 7 4 5.5
123933 12/25/2005 4.75 4.25 3.75
123934 3/10/2005 8 3.75 6.5
123935 9/20/2005 6 7.75 7.25
123936 8/5/2005 7.5 5.5 4.75
123937 8/13/2005 2.5 1.5 1
123938 11/25/2004 6 2.5 0.25
123939 4/10/2005 6.75 7.5 7.75
123940 11/11/2005 7.25 5.5 3.75
123941 1/21/2005 6.75 5.25 5.25
123942 9/2/2005 5.75 2.75 2
123943 10/24/2005 3.75 1 4.5
123944 3/28/2005 7.25 7.5 5.25
123945 4/23/2005 6.75 4 3.5
123946 5/21/2005 5 3.25 2.25
123947 6/22/2005 7.5 5.75 3.5
123948 4/29/2005 6.75 3.25 4
123949 8/30/2005 6.75 6.25 4.75
123950 4/22/2005 5 2.5 1.25
123951 2/10/2005 5.25 6 7.5
123952 3/27/2005 7.25 4.25 5
123953 6/13/2005 7.75 7.25 6.5
123954 8/6/2005 8 4 5.5
123955 1/30/2005 6.75 3.75 5.25
123956 11/27/2005 8 7.5 7.5
123957 7/13/2005 5 3.5 2.25
123958 7/29/2005 6.75 3.75 6.25
123959 9/30/2005 6.25 5 6.25
123960 3/20/2005 5.75 3.5 4.25
123961 10/1/2005 7 6 7.75
123962 1/27/2005 3 5.5 2.25
123963 4/25/2005 5.25 6.25 2.5
123964 2/2/2005 6 3 8
123965 7/31/2005 3.5 1 2
123966 11/2/2005 5 6.5 3.25
123967 1/29/2005 6 4.75 5.5
123968 10/1/2004 5.5 3.5 5
123969 8/1/2005 7 7.75 8
123970 9/7/2005 7.5 3.5 6.25
123971 2/27/2005 5 1.75 1
123972 11/25/2005 6.5 4.75 4
123973 12/12/2005 5.25 4.25 2
123974 12/27/2005 5 1.75 3.25
123975 4/1/2005 5.75 4.25 6
123976 2/28/2005 5.75 2.75 4.25
123977 2/20/2005 7 3 2
123978 12/7/2005 5.5 2.5 0.5
123979 12/12/2005 7.5 4 4
123980 10/6/2005 6.5 2.75 2.25
123981 12/15/2005 4.5 3.75 1
123982 11/16/2005 7.5 9 7.75
123983 10/10/2005 6.5 6.25 4.5
123984 8/18/2005 5.5 5.25 3
123985 6/12/2005 5.5 2.5 3.5
123986 5/31/2005 5.25 2.75 2
123987 11/8/2005 7.5 8 7.5
123988 12/6/2005 6.5 5.25 4
123989 4/1/2005 8 8.5 7.25
123990 11/5/2005 5.5 2 1.75
123991 2/16/2005 6 3 3.5
123992 12/13/2005 6 2.25 3.5
123993 9/23/2005 8.25 7.25 8
123994 8/9/2005 7 8.25 7.25
123995 12/7/2005 5 4.5 2
123996 12/27/2005 6.75 5.25 3.75
123997 6/30/2005 6.75 5.5 3.25
123998 11/8/2005 8.25 8.25 5
123999 9/5/2005 8.25 6.5 4
124000 11/29/2005 7.75 7 8
124001 7/17/2005 7.25 3.75 2
124002 6/21/2005 5.75 3 2.25
124003 5/24/2005 7.25 3 3.5
124004 6/24/2005 7.25 5.75 5.75
124005 3/21/2005 6.5 5.5 6.5
124006 6/5/2005 6.25 6.25 2.25
124007 4/14/2005 7.25 3.25 5
124008 5/8/2005 7.25 2.5 7
124009 4/13/2005 5 1.75 3
124010 1/7/2005 6.25 2 4.25
124011 11/26/2005 7.5 5.75 7
124012 10/19/2005 6.5 3.75 4.25
124013 10/4/2005 4.75 2.25 1.75
124014 5/25/2005 6.75 3.75 3.25
124015 2/27/2005 5.5 2.5 2.25
124016 2/15/2005 7 2.75 4
124017 8/3/2005 4.5 1.5 1
124018 3/19/2005 6.75 4 4.25
124019 7/13/2005 6.5 5.5 2
124020 1/9/2005 7.5 8.75 8.25
124021 10/7/2005 7 3.25 3
124022 4/8/2005 7 5.75 3.75
124023 12/13/2005 5.5 3.5 2
124024 1/22/2005 6.75 2.75 3.25
124025 4/2/2005 8 9.5 7.75
124026 6/17/2005 6.75 5 3.25
124027 7/15/2005 4.75 4.75 1.25
124028 10/13/2005 8.5 4 3
124029 10/8/2005 8 7.5 7.75
124030 1/15/2005 7 6 5.75
124031 11/29/2003 4 2.25 0.25
124032 8/7/2005 5.25 2.25 2.25
124033 10/4/2005 6.25 4 3.75
124034 9/29/2005 7.5 7 7.5
124035 4/16/2005 6.25 5.25 1.25
124036 11/16/2005 7 8.25 7.25
124037 1/19/2005 6 3.75 3.75
124038 1/26/2005 7 6.25 5
124039 8/5/2005 6.25 1.75 6.25
124040 11/21/2005 6.5 7.75 2.25
124041 9/30/2005 4.25 2 2.5
124042 3/10/2005 6.75 3 4.75
124043 7/11/2004 6 3.25 0.75
124044 9/21/2004 5.5 2.75 3.75
124045 4/15/2005 6.75 4 2
124046 1/27/2005 8.25 5 6.25
124047 2/24/2005 6 1.75 1.5
124048 9/27/2005 6.5 4.25 2.25
124049 12/1/2005 7 2.5 4
124050 5/8/2005 7 5.5 6.25
124051 4/21/2005 8 6.75 5
124052 4/13/2005 7.5 2.75 4.75
124053 6/23/2005 5.25 2.5 1
124054 4/29/2005 7.25 5 4.75
124055 12/14/2005 7.25 4.25 5.75
124056 3/11/2005 5.5 3.5 2.5
124057 4/2/2005 7.5 6.25 6.75
124058 10/25/2005 7.25 3.75 3
124059 7/8/2005 6.5 3.5 2.25
124060 3/25/2005 6.75 4.25 2
124061 5/10/2005 7 6 3.25
124062 11/7/2005 8 5 6
124063 4/27/2005 6 2.25 3.75
124064 9/26/2005 7.5 3.75 3
124065 12/21/2005 7.5 7.5 6.5
124066 10/4/2005 3.75 2.5 1.5
124067 11/7/2005 5.25 2.25 0.5
124068 9/5/2005 4.5 3.5 3.25
124069 8/18/2005 6.25 5.5 3.25
124070 8/3/2005 6.5 7.75 6
124071 5/24/2005 6.25 6.5 7.5
124072 10/11/2005 7.75 8 9
124073 2/3/2005 6.75 3.25 3
124074 8/16/2005 7.25 6 7
124075 5/17/2005 5.75 5.25 2.75
124076 12/15/2005 8 7.5 5
124077 8/31/2005 7.75 7.75 7.75
124078 3/22/2005 5.75 3.5 1.5
124079 4/3/2005 8.25 9.5 7
124080 7/24/2005 6.5 4.75 3.25
124081 1/20/2005 5.25 4.25 3
124082 4/7/2004 5.5 2.75 3
124083 1/4/2005 8.5 5.5 6.75
124084 1/26/2005 7 2.75 3.75
124085 7/28/2005 8.25 4.25 2.5
124086 4/26/2005 7.25 6.5 4.75
124087 11/4/2005 6.75 3 2
124088 1/6/2005 6 2.5 3
124089 11/22/2005 5.5 2.25 3.5
124090 11/7/2005 7.25 4 6
124091 11/25/2005 6 2.75 2.5
124092 5/6/2005 7.75 5 6.75
124093 9/12/2005 7 3.5 1.5
124094 10/11/2005 6 2.75 2
124095 8/8/2005 3.5 2 1.75
124096 12/20/2004 4.5 2 2.75
124097 8/12/2005 7.5 8 5.5
124098 1/20/2005 7.5 4.5 3.5
124099 8/22/2005 7 8 5.5
124100 11/5/2005 2.5 4.75 4.25
124101 4/22/2005 7.75 6 4.25
124102 6/5/2005 8 6.5 5.5
124103 5/5/2005 5.5 2.75 2.5
124104 6/11/2005 7.5 7.25 7.5
124105 2/28/2005 7.75 8.5 6.5
124106 1/12/2005 7.25 9 8
124107 12/17/2005 7.5 5.25 3
124108 10/2/2005 6.5 2.25 4.5
124109 10/31/2005 8.25 5.75 4
124110 11/16/2005 5.75 5 3.25
124111 2/15/2005 7.25 3 3
124112 10/14/2005 7 6.5 7.5
124113 10/6/2005 5.75 6.75 2
124114 10/18/2005 4.5 1.25 1.25
124115 11/8/2005 7.5 2.5 3
124116 5/17/2005 4.75 5.5 1.75
124117 7/9/2005 6 5 3.25
124118 11/9/2005 7.25 4.25 2.5
124119 9/28/2005 7.75 2.5 2
124120 3/22/2005 6.25 1.75 2.25
124121 2/11/2005 7 4 3
124122 3/4/2005 6 2.5 3.75
124123 7/13/2005 8 8.25 4.25
124124 3/24/2005 7.5 7.5 4
124125 2/19/2005 7 5.25 3.75
124126 11/5/2005 7.25 5.5 4.25
124127 11/10/2005 7.25 3.25 3
124128 3/10/2005 7 4 1.75
124129 11/16/2005 6.5 4 7.5
124130 1/23/2005 6.25 6 6
124131 10/5/2005 7.5 3.5 3.5
124132 4/2/2005 6.75 3.25 2.25
124133 8/5/2005 7 4 6
124134 11/28/2005 7 7.75 4.5
124135 5/7/2005 6.25 2.75 4.75
124136 3/19/2005 6.75 3.75 2.25
124137 5/28/2005 7.25 6.25 6.75
124138 6/2/2005 6.75 8 7.75
124139 8/4/2005 6.5 4.5 2.5
124140 7/15/2005 6.5 6.25 7.75
124141 3/17/2005 5.75 3 5.5
124142 6/28/2005 5.5 3.5 1.75
124143 5/27/2005 6 3.25 2.25
124144 6/11/2005 4.25 4 3.5
124145 8/5/2005 5.75 6.25 5
124146 10/28/2005 5.75 5.5 4.75
124147 4/5/2005 4.75 2 2
124148 7/22/2005 7.25 3.25 2.5
124149 8/7/2005 7 5 4.75
124150 10/7/2005 5.5 2.75 3.75
124151 10/19/2005 7.75 8 7
124152 3/12/2005 7.5 2.75 4.25
124153 8/15/2005 7.5 8.5 5.75
124154 7/3/2005 5.25 4.25 3.25
124155 12/5/2005 6.25 5.5 4.5
124156 4/24/2005 6.75 2.75 6.25
124157 9/9/2005 6.5 2.75 8
124158 10/18/2005 7.75 8 8.5
124159 12/10/2005 7.25 4 3.5
124160 12/24/2005 7.25 9 7.5
124161 1/23/2005 6.5 7 4.5
124162 10/9/2005 5.75 7.5 6.25
124163 5/29/2005 6.5 3.75 3.75
124164 9/23/2004 5.75 4 1.25
124165 12/20/2005 4.5 3.75 3
124166 11/25/2005 8.25 7 6.5
124167 9/4/2005 7 6 7
124168 9/9/2005 7.25 6 5.25
124169 2/2/2005 6.5 5.25 3.25
124170 10/17/2005 8 7.75 7.25
124171 8/16/2005 5.25 6.5 3.75
124172 7/30/2005 6.5 5.25 3.75
124173 3/24/2005 8 9.25 8.5
124174 1/1/2005 8.75 9 9
124175 10/14/2005 5.75 4 4.25
124176 2/2/2005 5.25 5.25 4
124177 12/23/2005 6.75 5.25 6
124178 12/19/2005 8.25 7.25 8.25
124179 10/3/2005 6.25 6.75 4.25
124180 3/31/2005 6.75 5.5 5.5
124181 5/19/2005 7 7.75 6.75
124182 10/21/2005 5.5 3.5 0.25
124183 11/6/2005 6.75 4.5 2.75
124184 6/11/2005 5 2.75 2.5
124185 11/6/2005 6.25 2.5 4.75
124186 3/17/2005 8.75 5.75 6.5
124187 5/14/2005 7 5.25 5.5
124188 4/18/2005 6.5 4.25 2.25
124189 8/1/2005 6.75 5 6.75
124190 2/6/2005 7.5 2 3.75
124191 4/14/2005 7.25 8.5 6
124192 4/27/2005 5 2.5 4
124193 12/18/2005 4.75 1.75 0
124194 9/23/2005 4.75 4.25 4.75
124195 12/1/2005 7 2.25 5.5
124196 8/14/2005 5 3.25 1.75
124197 9/2/2005 4.75 3.25 3
124198 1/24/2005 6 6.5 6.75
124199 9/5/2005 7 7 6.5
124200 8/21/2005 4.75 5.75 3
124201 6/30/2005 4.5 2.5 1.75
124202 10/30/2005 4.75 5.75 2.75
124203 12/5/2005 7 7.25 6.25
124204 9/4/2005 4.75 6 6.75
124205 10/19/2005 5.75 4.25 4
124206 11/5/2005 7 3.5 2
124207 3/30/2005 7 6 7.75
124208 4/20/2005 7.25 4.75 3
124209 8/5/2005 5 1.5 2
124210 3/11/2005 6 4 6.75
124211 2/16/2005 7 8.75 8.25
124212 4/30/2005 6.25 6.75 4.5
124213 9/10/2004 7.75 8.5 7.75
124214 11/29/2005 6.5 5.25 4.25
124215 8/7/2005 7 5.75 5
124216 11/18/2005 6 5 4.25
124217 12/2/2005 5.5 2.5 2.25
124218 8/17/2005 5.25 2.75 1.5
124219 9/7/2005 5.75 2.5 1.75
124220 8/25/2005 5.5 3 1.5
124221 10/13/2005 8.25 7.25 6.75
124222 9/15/2005 1.75 2.75 2
124223 2/5/2005 7 6 7.75
124224 7/14/2005 7 8 7.5
124225 1/24/2005 7.25 6.75 4
124226 12/23/2005 6.75 5.25 3.75
124227 3/10/2005 7 5.75 5.75
124228 1/17/2005 8 9.25 7.25
124229 11/20/2005 7 7.75 7.5
124230 12/16/2005 6.5 4 3.5
124231 10/4/2005 6.25 4.25 2.75
124232 8/14/2005 6 5 5
124233 8/17/2005 V V V
124234 12/21/2005 7.25 9.25 8.75
124235 3/15/2005 3.5 3 3.25
124236 1/23/2005 6 2.25 2.75
124237 2/20/2005 6.5 8 4.5
124238 7/9/2005 6.25 7.75 7.25
124239 7/30/2005 6.5 9.75 7.25
124240 1/2/2005 7.25 6.25 4
124241 12/28/2005 6.75 3.5 5.25
124242 9/10/2005 4.25 8 2.5
124243 4/7/2005 6 3.5 1.25
124244 12/26/2005 7.25 8 6.5
124245 4/4/2005 6.25 5.75 7.5
124246 8/28/2005 7.75 7 6.5
124247 3/18/2005 7.5 6.5 1.75
124248 4/1/2004 6.5 2 1.75
124249 1/11/2005 5.25 2.75 2.25
124250 11/14/2005 5 3.5 2.5
124251 8/30/2005 6.5 2.25 4
124252 7/5/2005 8 8 8.5
124253 12/9/2005 6 8.25 6.5
124254 10/13/2005 6.5 4.75 5
124255 1/23/2005 5 2 0.25
124256 3/31/2005 7 6.5 8.75
124257 1/20/2005 5.5 3 2
124258 9/18/2005 6.5 7 5.75
124259 7/27/2005 5 3.25 4.5
124260 4/21/2005 6.25 4.25 4
124261 3/17/2005 7 8.25 6.25
124262 9/23/2005 5.5 2.25 1.5
124263 5/6/2005 6 3.75 2.75
124264 5/6/2005 7 7.75 8.75
124265 9/28/2005 7.75 7.5 8.25
124266 6/6/2005 V V V
124267 9/12/2005 7.5 5.25 8
124268 1/20/2005 5.25 2.75 1
124269 8/27/2005 6.5 2.25 6.5
124270 3/21/2005 8 6.5 8
124271 1/9/2005 6.75 4.75 4.25
124272 10/4/2005 7 5.5 6.25
124273 4/20/2005 7.5 6.75 4.5
124274 10/30/2005 6.75 6 4
124275 8/20/2005 7 6 5.75
124276 2/21/2005 6.5 8.25 9
124277 11/19/2005 5 3.25 2.25
124278 12/21/2005 6 4.75 2
124279 12/16/2005 6 4 2.5
124280 10/6/2005 7.75 8 8
124281 2/13/2005 7.25 4.25 7.25
124282 7/4/2005 7.25 7.75 2.5
124283 1/30/2004 7 3.25 3
124284 7/23/2005 5.5 2.25 2
124285 6/30/2005 4.75 3 2
124286 3/22/2005 5.25 1.75 3
124287 7/18/2005 5.5 2.75 4
124288 3/5/2005 7.5 8.75 7.25
124289 2/25/2005 6 4.5 1.75
124290 8/18/2005 4.25 2.25 2
124291 3/25/2005 6 6.25 4.5
124292 5/11/2005 6.25 8 7.5
124293 12/14/2005 7.5 4.75 7.5
124294 9/28/2005 6.5 3 2.5
124295 2/4/2005 7.25 8.75 8
124296 12/22/2005 8.25 8 5.25
124297 6/25/2005 6 2.75 5.25
124298 3/6/2005 6.75 3.75 3.25
124299 8/23/2005 5 5 3.25
124300 6/19/2005 6 5.25 4
124301 7/25/2005 5 3.25 4
124302 3/29/2005 7 7.5 4.75
124303 7/28/2004 8 6.5 7.25
124304 11/11/2004 6.5 6.5 6.5
124305 8/12/2005 3.5 4.75 4
124306 2/23/2005 6.25 5.5 4.5
124307 9/27/2005 6.75 5.5 5
124308 12/24/2005 6.5 2.75 3
124309 9/14/2005 5.75 5 5.25
124310 5/5/2005 7.75 7.25 6.25
124311 12/9/2005 7.5 9 8.75
124312 10/21/2005 4.5 7.5 3.75
124313 10/30/2005 5.75 3.75 4.75
124314 11/25/2005 2.5 1.75 1.75
124315 12/1/2005 7 5 8.25
124316 4/7/2005 5.5 7.5 4.25
124317 9/27/2005 5.25 2.25 3.5
124318 12/2/2005 7.5 2.75 4.75
124319 8/11/2005 6.25 5.25 5.25
124320 9/9/2005 6 3.5 2.5
124321 4/25/2005 5.75 4.25 1
124322 5/29/2005 6 3 3
124323 11/20/2005 7 7 6.75
124324 6/14/2005 6 3.75 4
124325 12/12/2005 5.75 7 4
124326 9/21/2005 6 5.75 4.5
124327 10/5/2005 6 3.75 2
124328 12/3/2005 6.5 5.75 2.75
124329 10/26/2005 7.5 5 2.5
124330 5/20/2005 4 1.5 0
124331 6/10/2005 7.75 9.25 6.5
124332 3/28/2005 7 3.5 4
124333 10/26/2005 7.5 7.5 3.75
124334 9/7/2005 6.5 5.75 2.5
124335 5/17/2005 8 5.25 8.25
124336 11/6/2005 4.5 2 2.5
124337 5/14/2005 3.5 2.5 1.5
124338 5/8/2005 7 5.25 6
124339 11/10/2005 6 2.25 5.75
124340 11/26/2005 6.75 3.75 5.25
124341 7/1/2005 6.25 4.25 2.75
124342 4/11/2005 6.75 7 9
124343 1/5/2005 4.5 2 2.5
124344 4/8/2005 6.5 8.25 7.25
124345 7/25/2005 7.75 7.25 8
124346 7/18/2005 7 6 2.5
124347 8/21/2005 5 3.5 0.75
124348 5/19/2005 8.75 5.5 5.25
124349 9/28/2003 3 1.5 0
124350 10/11/2005 6.5 2.75 2
124351 10/23/2005 7.75 9 7.25
124352 9/28/2005 7.25 7.75 2.5
124353 8/21/2005 5.75 4.5 2.75
124354 1/4/2005 5.5 2.5 1.5
124355 7/7/2005 8 4.75 5.5
124356 4/15/2005 8 7 9
124357 1/23/2005 6.5 2.75 6.5
124358 11/21/2005 4.5 1.5 1.5
124359 8/4/2005 7.5 6.25 5.25
124360 9/21/2005 5.25 5.75 7.5
124361 12/4/2005 5.25 2.75 3.75
124362 12/21/2005 6.5 3.75 3.5
124363 4/19/2005 6 4.75 2.25
124364 9/18/2005 7.5 6.25 6
124365 5/3/2005 6.75 4.25 4
124366 4/7/2005 6 5.75 7
124367 9/4/2005 6.75 5 3.25
124368 9/21/2005 6.25 5.75 6
124369 9/24/2005 5 7 6.75
124370 2/25/2005 3.25 3.5 1
124371 8/22/2005 7.75 7 8
124372 11/15/2005 5.5 6.5 4.5
124373 12/26/2005 6 2.5 3
124374 3/28/2005 5.5 1.5 1
124375 2/17/2005 7.5 6.75 6.25
124376 9/17/2005 7 4 8
124377 11/13/2004 2.5 2.5 1.25
124378 3/29/2005 7 3.25 3.5
124379 6/1/2005 7.75 5.5 5.5
124380 4/4/2005 5.75 3.5 5.25
124381 10/12/2005 8.5 4.5 6.5
124382 12/3/2005 7.5 4.5 4.5
124383 2/16/2005 6.5 5.75 8.25
124384 2/11/2005 8 8 5.5
124385 5/27/2005 6 5 3.5
124386 1/3/2005 8.25 3.5 5
124387 9/8/2005 7.5 7.75 2
124388 4/4/2005 4 3 3.5
124389 8/9/2005 5.25 5 5.5
124390 5/16/2005 5.75 3 2.75
124391 2/14/2005 5.5 8 5.25
124392 10/28/2005 6.25 2.75 2.5
124393 9/21/2005 4.5 2 1.25
124394 10/25/2005 6.5 6.5 7.25
124395 10/26/2005 8 7 5.5
124396 6/25/2005 8 8.25 6.75
124397 9/14/2005 7.25 3.5 6.25
124398 8/29/2005 7 7.75 7.5
124399 10/7/2005 6 4.5 3.25
124400 12/20/2005 5.75 6.25 5.25
124401 11/25/2005 7.5 5 2.5
124402 12/9/2005 5.5 9 5.75
124403 6/28/2005 6 2.25 3.75
124404 6/24/2003 7.25 4.5 4.75
124405 11/21/2005 5.75 4 2.5
124406 5/29/2005 6.25 4.75 7.25
124407 12/5/2005 6.75 6 3.5
124408 9/12/2005 7.25 5 5.25
124409 6/28/2005 6.75 7 5.25
124410 5/9/2005 6.75 6.75 5.75
124411 11/5/2005 4.25 3.25 1.25
124412 5/4/2005 7 2.25 7.75
124413 9/7/2005 6.5 2 5.25
124414 5/13/2005 5.5 3.5 2.75
124415 4/5/2005 6 4.25 2.25
124416 3/1/2005 7.25 4 4
124417 7/7/2005 8.25 2.25 2.75
124418 2/26/2005 7.5 5.75 8.5
124419 3/12/2005 6.25 6.75 8
124420 2/21/2005 4 6.25 2
124421 11/24/2005 6.25 5.25 6.25
124422 4/4/2005 6.5 4.75 7
124423 1/2/2005 6.75 3.75 4
124424 11/15/2005 4.25 2 1.75
124425 5/23/2005 4.75 2.25 2
124426 4/21/2005 6.25 3.75 1.75
124427 9/15/2005 7.5 9 7.75
124428 3/30/2005 6.75 3.5 3
124429 9/19/2005 5.25 2.75 2
124430 8/7/2005 6.5 5 2.75
124431 5/5/2005 6.75 2.25 1.25
124432 8/5/2005 6 4.5 3.75
124433 2/1/2005 7 5.5 4.75
124434 5/2/2005 8.5 4 5
124435 9/9/2005 6.75 3.5 3
124436 10/8/2005 8 3.25 2.5
124437 6/25/2005 8 4.25 2.5
124438 8/26/2005 7.25 6.75 5.5
124439 10/31/2005 7.25 3.5 4
124440 4/7/2005 7.25 4.5 1.75
124441 4/9/2005 8.25 5.5 8
124442 5/28/2005 6 4 2.75
124443 11/23/2005 7.75 9 9
124444 1/24/2005 6 6.75 2.5
124445 9/1/2005 7.5 5 4.25
124446 9/5/2005 6.5 4 4.75
124447 7/16/2005 6.25 2.5 3.75
124448 10/4/2005 8 3 5
124449 3/15/2005 7.75 8.5 8.5
124450 8/27/2005 6.25 7.25 5.5
124451 8/26/2005 6 4.25 1.75
124452 8/21/2005 7 6.75 1.25
124453 7/23/2005 7.5 4.25 4.5
124454 2/24/2005 8 3.5 2.5
124455 2/25/2005 6.75 3.75 2.25
124456 6/6/2005 6.75 2.5 3.5
124457 3/29/2005 7.5 6.5 3.5
124458 5/4/2005 6.25 5 2
124459 8/25/2005 7 6 7.25
124460 11/24/2005 V V V
124461 6/13/2005 4 5.75 3.5
124462 4/27/2005 5.5 3 4
124463 8/19/2005 5 2.25 3.5
124464 7/14/2005 4 1.75 4.75
124465 1/1/2005 6.75 7 8.25
124466 4/11/2005 5 5.25 7.5
124467 9/15/2005 6 4.25 4.75
124468 2/23/2005 5.5 4.75 5
124469 8/27/2005 5.5 8.5 8.25
124470 3/15/2005 5.25 3 1.25
124471 9/14/2005 8 7.75 6.75
124472 6/29/2005 V V V
124473 3/20/2005 7.25 5.5 4
124474 10/27/2005 6.25 5.75 6.75
124475 12/10/2005 7.25 4.5 4.25
124476 3/17/2005 7.75 7.25 6
124477 1/1/2003 5.75 3.75 6.25
124478 4/30/2005 7.25 6 7.25
124479 5/11/2005 6.5 5.75 5.25
124480 5/27/2005 5.25 2.5 2
124481 7/28/2005 5.25 3.75 4.75
124482 7/11/2005 6.25 4 5
124483 1/12/2005 2 2.75 1.5
124484 11/19/2005 7 5.75 6.75
124485 11/15/2005 5.75 3.75 2.5
124486 11/15/2005 6.25 3.5 4.5
124487 11/29/2005 7 6.25 5.75
124488 3/18/2005 7.25 7.25 6.75
124489 12/19/2005 7.25 3 2
124490 1/26/2005 6 2.5 1.75
124491 3/16/2005 4.25 2.5 2.5
124492 6/13/2005 5.5 2.5 1.75
124493 6/21/2005 6 3.25 2.75
124494 6/12/2005 6.25 5 6.25
124495 8/2/2005 6.5 2.75 3.25
124496 5/19/2005 5 4.5 7.5
124497 8/28/2005 5.75 3.5 5
124498 3/30/2005 5.5 3.75 7.75
124499 1/15/2005 5.5 4.75 6.5
124500 2/12/2005 7 7 4.75
124501 9/16/2005 6.25 7.25 5.75
124502 8/18/2005 5.5 5.25 3.25
124503 10/7/2005 6.25 3 2.5
124504 10/20/2005 6.5 4.5 3
124505 9/25/2005 5.25 2.5 2.25
124506 5/9/2005 5.5 5 1.75
124507 3/2/2005 6 9.25 5
124508 6/14/2005 6.5 2.5 3
124509 1/5/2005 7.75 3.75 4.75
124510 11/10/2005 7.25 6 3.5
124511 8/3/2005 8.75 9.5 8.25
124512 10/8/2005 4.75 5 2.75
124513 7/28/2005 6.75 5.75 4
124514 1/11/2005 8.5 7.5 6.75
124515 7/20/2005 6.5 6.5 6.75
124516 5/8/2005 7.5 6.25 3.75
124517 1/4/2005 8 4.5 3.5
124518 3/20/2005 5.25 6.75 7
124519 11/28/2005 8.25 8.75 8.75
124520 9/5/2005 7.5 5 5.5
124521 7/11/2005 2.75 3.5 0.75
124522 3/5/2005 6.25 1.5 1.25
124523 3/3/2005 5 3.25 4.75
124524 1/1/2005 6 7.5 5.75
124525 6/28/2005 8.25 4.5 6
124526 6/18/2005 7 3.25 4.75
124527 3/23/2005 7.25 5.75 7.5
124528 1/9/2005 6.25 3.75 5
124529 1/17/2005 6.75 2 3.75
124530 8/1/2005 7 5.5 7
124531 2/26/2005 7.75 4 7
124532 6/23/2005 4.5 2.5 1.25
124533 5/24/2005 8.25 3 4
124534 8/14/2005 4.75 4.75 2.5
124535 7/29/2005 6.5 7.75 6.25
124536 6/13/2005 V V V
124537 6/16/2005 6.75 3.25 3.25
124538 1/28/2005 5.75 3.25 5.5
124539 1/30/2005 7.5 9.25 7.5
124540 10/6/2005 6 7 3.5
124541 3/27/2005 6 3.25 2.25
124542 1/10/2005 6.75 8.75 5.25
124543 12/15/2005 7 4.75 4.5
124544 9/17/2005 7.5 4.75 6
124545 1/21/2005 8 7.25 6.75
124546 4/6/2005 5.5 2.25 2.75
124547 5/11/2005 5 5.75 4.5
124548 8/13/2005 6 7 4
124549 8/21/2005 5 2.5 0.25
124550 6/9/2005 7 6.5 6.25
124551 1/1/2005 5 2.75 2.25
124552 7/23/2005 6 2.75 3.75
124553 9/5/2005 6.75 5.75 7.25
124554 10/25/2005 7 3.5 3
124555 3/9/2005 5 3.75 1.75
124556 8/13/2005 6.25 6.25 3.25
124557 10/2/2005 7 3.75 0.75
124558 1/18/2005 6.5 5 7
124559 5/20/2005 3 4 0.75
124560 7/4/2005 7.5 9.25 8.25
124561 4/19/2005 4.75 1.75 3.5
124562 10/3/2005 7 5.5 4.5
124563 6/21/2005 7 2.75 1.75
124564 11/25/2005 5.75 1.75 2
124565 8/6/2005 6 2.25 2
124566 9/17/2005 5 2.25 3.75
124567 7/7/2005 5 4 1.75
124568 4/22/2005 6.5 3.25 2.25
124569 9/28/2005 7 8.5 8
124570 7/29/2005 6.5 7 4.75
124571 10/26/2005 7.5 3.5 2
124572 8/16/2005 6.5 9.25 7.75
124573 3/18/2005 6 6.25 5.25
124574 9/12/2005 5.5 3.75 5
124575 4/10/2005 5.25 7.75 2.75
124576 11/13/2005 5 6.25 3.25
124577 12/4/2005 5.5 6.5 2.5
124578 4/1/2005 6.5 3.75 4.75
124579 10/31/2005 6.5 6 6.25
124580 2/19/2005 6 5.5 4.75
124581 11/18/2005 6.5 4.75 3.25
124582 12/20/2005 6 9.25 5.5
124583 4/8/2005 6.5 5.5 8.25
124584 8/25/2005 6.5 8.5 7.75
124585 11/10/2005 5.25 7.25 4
124586 2/10/2005 6.5 6.5 8.5
124587 9/26/2005 7.5 8.75 7.25
124588 4/15/2005 6.5 2.5 4.25
124589 7/20/2005 4.25 6.5 2.5
124590 4/11/2005 6 9 4.75
124591 8/10/2005 6 4.75 4
124592 5/4/2005 6.75 9.25 8.75
124593 6/5/2005 V V V
124594 6/15/2005 5.5 9.5 3.75
124595 7/16/2005 6.25 7.5 5.5
124596 1/10/2005 6.75 2.25 3.75
124597 9/14/2005 3.75 2 0.75
124598 2/27/2005 5.25 2.25 2
124599 11/3/2005 5.25 3.25 3.75
124600 10/8/2005 7.75 8.25 8.5
124601 3/6/2005 5.75 5.75 7
124602 1/29/2005 6.25 6.25 5.5
124603 4/13/2005 5 7.25 4.5
124604 10/23/2005 4.75 3.5 3.75
124605 10/21/2005 6 2 3
124606 12/5/2005 5 4 3.75
124607 11/4/2005 6.75 7.5 4.5
124608 6/16/2005 7.25 3.25 4
124609 8/3/2005 6 7.75 2
124610 6/28/2005 6.5 5.25 2.75
124611 11/10/2005 7 7.25 6.5
124612 3/19/2005 7 6.25 7.25
124613 11/9/2005 6.5 4 3.25
124614 9/10/2005 4.25 4.75 1.75
124615 3/20/2005 7.25 8.75 4.5
124616 7/1/2005 4.25 0.75 0.25
124617 12/31/2005 5 6 6
124618 10/20/2005 5.5 3 5.25
124619 5/30/2005 7.5 6.75 3.5
124620 9/6/2005 6 6.25 2.5
124621 8/15/2005 6.25 4.5 5
124622 3/15/2005 6 1.25 3
124623 8/29/2005 6.5 4 6.25
124624 12/8/2005 4 3 4
124625 6/16/2005 6.5 6.5 8.75
124626 1/10/2005 7.5 5.25 7.25
124627 10/23/2005 5 2.5 5.5
124628 2/11/2005 7.75 4.25 6
124629 1/18/2005 6.5 5.25 5.25
124630 11/23/2005 7 4.75 4.25
124631 7/16/2005 6.25 7.75 7
124632 1/11/2005 4.75 4 2
124633 2/15/2005 5.5 3.5 2.25
124634 10/22/2005 7.25 7 7.75
124635 2/3/2004 7.5 6.75 5.25
124636 8/6/2005 8 6.75 3.75
124637 9/30/2005 7.25 5 6.75
124638 12/3/2005 7.75 5.75 6.5
124639 4/12/2005 6.75 2.5 2
124640 6/16/2005 6.5 5.25 6
124641 6/2/2005 7.5 9 9
124642 4/12/2005 7 3.75 4
124643 6/23/2005 6.75 2.25 4
124644 5/30/2005 5.5 3.25 2.75
124645 2/16/2005 7 7.25 3.5
124646 2/12/2005 6.5 4.75 2
124647 11/3/2005 7.25 3.75 6.5
124648 12/4/2005 4.25 2 2.75
124649 4/2/2005 2.75 1.5 0.5
124650 3/9/2005 6.75 7.25 8.25
124651 1/24/2005 7.5 6 4
124652 11/28/2005 5.25 4.5 5.75
124653 2/27/2005 4.25 4.25 6
124654 10/6/2005 6 8 8
124655 5/14/2005 6.25 4 4
124656 3/19/2005 7 4.75 8.75
124657 7/15/2005 3.25 4.75 4
124658 8/27/2005 6 4.75 5.75
124659 8/3/2005 6.75 4 2.25
124660 11/11/2005 7 4.75 6.25
124661 12/22/2005 6 2.25 3
124662 6/27/2005 6.5 3.5 4.75
124663 12/19/2005 4.5 8.5 2.25
124664 10/17/2005 5 3.75 V
124665 7/23/2005 6 2.5 3.25
124666 1/13/2005 6.75 4.5 7.25
124667 6/30/2005 4.5 1.25 2.75
124668 12/29/2005 8 8.25 8.75
124669 11/5/2005 7 5 5.75
124670 10/9/2005 5.5 8 3
124671 7/30/2005 7.5 1.75 6
124672 6/25/2005 7 6 3
124673 9/22/2005 6.75 2 5.75
124674 5/12/2005 8 7.75 8.5
124675 12/15/2005 7.75 7.5 9.75
124676 11/11/2005 5.5 6 0.75
124677 1/11/2005 5.5 2.75 1.25
124678 10/23/2005 6.75 6.5 6.75
124679 7/29/2005 7.5 3.75 4.5
124680 3/12/2005 7.25 4.25 6.25
124681 9/12/2005 7 6.5 5.75
124682 7/1/2005 7 3.5 5.25
124683 4/18/2005 7.75 6.5 6
124684 7/15/2005 7 4 5.75
124685 10/12/2005 5 2.75 1.75
124686 3/17/2005 7.5 7.5 7.25
124687 7/7/2005 7.5 7.25 6.5
124688 2/3/2005 6.5 7.75 6.25
124689 2/7/2005 5.5 2.75 3.75
124690 1/27/2005 8 7.75 7.75
124691 5/17/2005 5.5 2.5 2
124692 4/18/2005 5.5 7 6.5
124693 11/21/2005 6 3.75 6.25
124694 8/29/2005 7.5 4.25 2.5
124695 12/4/2005 5 4.25 3.25
124696 9/15/2005 5.5 4 4.25
124697 3/14/2005 6 4.75 2.75
124698 9/14/2005 5.5 4.75 3.25
124699 8/1/2005 6 2.25 3.5
124700 11/16/2005 4 3 4
124701 11/29/2004 4.5 5.25 2.75
124702 10/9/2005 5.75 4 1.25
124703 9/14/2005 4.5 2.25 1.75
124704 4/14/2005 6.5 2.75 5.75
124705 3/9/2005 7.5 4.75 6.75
124706 3/3/2005 4.25 6 4.5
124707 2/28/2005 5.75 2.75 4.5
124708 11/21/2005 6.5 4.25 5
124709 3/30/2005 7 2 2.5
124710 1/25/2005 7.5 4.5 7.25
124711 4/19/2005 7.5 6.5 2
124712 5/15/2005 6 6.5 4.5
124713 8/11/2005 6.5 6.5 3.25
124714 2/18/2005 7.25 5 3.75
124715 12/18/2005 7 5.25 4.25
124716 3/5/2005 7.5 4 2
124717 5/3/2005 7.5 6.25 8.25
124718 7/12/2005 7.75 6 2.75
124719 4/29/2005 8 7.5 6.75
124720 5/17/2005 7.25 3 6
124721 12/6/2005 7.25 2.5 3
124722 11/16/2004 7.5 3.5 2.75
124723 6/8/2005 6 2.25 2.75
124724 2/24/2005 8 5.5 5
124725 8/16/2005 7.75 7.25 7.5
124726 11/1/2005 5.25 3 3.25
124727 11/19/2005 7.5 5.25 2.75
124728 9/15/2005 7.5 7.5 1.25
124729 4/1/2005 7.25 7.75 2.25
124730 4/21/2005 7.5 3.5 2.25
124731 7/11/2005 8.5 6.75 6.25
124732 1/21/2005 8.25 6 6.25
124733 4/3/2005 8.25 4.25 4
124734 11/19/2005 7.5 7.5 5
124735 11/20/2005 7 3.25 3.5
124736 10/28/2005 6.75 3 3.5
124737 10/28/2005 4.5 3.25 3
124738 7/9/2005 5.75 6.75 4.5
124739 11/21/2005 7.25 6 2.75
124740 3/2/2005 8 9.25 7.25
124741 10/31/2005 1.25 5 0
124742 9/21/2005 7 2.5 2.75
124743 8/25/2005 7.25 4.25 2.75
124744 8/13/2005 7.25 5.5 6.75
124745 10/11/2005 8 4.25 3
124746 4/16/2005 8.5 9.25 7.75
124747 9/2/2005 7.75 5.25 5.75
124748 1/6/2005 7 2.75 1.25
124749 3/14/2005 5.25 2.75 2.25
124750 8/18/2005 5.75 2.5 3.5
124751 3/16/2005 7 2.5 3
124752 12/14/2005 6.25 3 3.25
124753 11/28/2005 7 4.75 6.25
124754 2/18/2005 6.5 5.5 0.75
124755 7/24/2005 7.25 8.25 7.25
124756 7/14/2004 7.25 8.5 8.5
124757 11/9/2005 6.75 5.5 5.25
124758 6/1/2005 7.75 7.5 7.75
124759 12/21/2005 7 6.25 4
124760 12/26/2005 6 6.25 4.5
124761 5/21/2005 V V V
124762 4/27/2005 5 2.5 2
124763 8/15/2005 5.5 1.75 1.5
124764 3/2/2005 5 2 1
124765 11/17/2005 7.75 3.5 2.5
124766 10/7/2005 7 4.75 4.5
124767 6/5/2005 6.25 5 4.25
124768 12/11/2005 7.5 6 7
124769 3/28/2005 8.25 6.25 5.75
124770 4/14/2005 5.5 3 4.5
124771 10/3/2005 7 3.5 6.5
124772 9/30/2005 6.5 4.25 1.75
124773 3/26/2005 7 7.75 6.5
124774 9/16/2005 7 8.5 6.25
124775 9/3/2005 5.75 4 1.75
124776 10/8/2005 5 6.5 5.75
124777 4/12/2005 6.5 6 7.25
124778 1/4/2005 7.5 3 3.75
124779 11/4/2005 7.25 8.75 8
124780 2/2/2005 3.5 2.75 1.75
124781 9/15/2005 7 2.5 1.75
124782 1/16/2005 7.25 8 7.75
124783 9/1/2005 7 6.75 7.75
124784 5/13/2005 5.25 3.5 5
124785 9/23/2005 7.25 5.75 7.25
124786 2/22/2005 7.5 3.5 5.75
124787 4/7/2004 5 2.25 3
124788 12/8/2005 6.75 7.75 8.5
124789 11/15/2005 1.25 3.5 1.25
124790 10/24/2005 7.75 6.5 3.5
124791 8/16/2005 6.75 8.5 8
124792 2/26/2005 6 5 4.75
124793 4/5/2005 7.25 4.5 2.5
124794 5/10/2005 8.25 8 6.75
124795 9/11/2005 7 3.75 3.5
124796 1/15/2005 8 8 7.5
124797 5/18/2005 8 3.25 1.75
124798 6/18/2005 6.25 4.5 4.75
124799 12/1/2003 5.75 3 3.75
124800 7/14/2005 6.5 7.75 5
124801 4/8/2005 7.25 7 6.25
124802 8/11/2005 7 5.75 4.75
124803 12/2/2005 3.5 4.25 1.75
124804 8/12/2005 7.25 2 2.25
124805 5/25/2005 5.5 1.75 1
124806 5/9/2005 7.5 3.5 3.25
124807 8/17/2005 3.75 1.5 1.75
124808 7/8/2005 6 4.75 2.75
124809 9/22/2005 7.5 4 1.75
124810 1/15/2005 7.25 4.75 3
124811 1/13/2005 7.5 6.5 2.5
124812 1/20/2005 8.25 6 8
124813 9/14/2005 8.25 7.25 2.5
124814 8/31/2005 8.5 5.75 6
124815 8/6/2005 7.5 2 4.25
124816 9/25/2005 7 2.5 1.75
124817 9/7/2005 7 3.5 1.75
124818 12/8/2005 8 5 4
124819 12/9/2005 6.5 4.5 4.75
124820 10/28/2005 6.5 3.25 2.25
124821 3/1/2005 5.5 2.75 0
124822 1/13/2005 6 4.75 4.75
124823 8/24/2005 6.75 3.25 3
124824 10/3/2005 7.25 7.25 5.75
124825 11/17/2005 6.75 6.5 4.25
124826 3/30/2005 7.75 7.25 8
124827 9/7/2005 4.5 6.75 3
124828 6/6/2005 5.5 2.5 1
124829 5/12/2005 7 5 6.25
124830 6/27/2005 7.5 4 4.5
124831 10/12/2005 4 4 1.75
124832 4/4/2005 4.25 2.75 3
124833 10/12/2005 6.25 8 5.5
124834 4/29/2005 5.75 5 4.25
124835 8/9/2005 9 8 7.5
124836 6/8/2005 6 4.25 4.75
124837 11/29/2005 3.25 4.5 2
124838 4/6/2005 5.5 5.25 3
124839 2/8/2005 8.25 7.75 5.5
124840 8/24/2005 4.25 4.25 3
124841 1/22/2005 6.75 5.25 5
124842 7/24/2005 5.25 3.5 1
124843 8/24/2005 5.25 4.75 4.5
124844 11/10/2005 5.25 3.25 1
124845 1/15/2005 8 4.5 4.5
124846 1/7/2005 7 6.25 3.75
124847 1/4/2005 6.5 3.25 4.25
124848 1/22/2005 7.25 3 4
124849 9/13/2005 7.75 2.5 4
124850 8/23/2005 7.25 2.5 4.5
124851 6/10/2005 8.25 5.5 8
124852 7/25/2005 6.5 2.25 3
124853 12/8/2005 6 3.5 2.75
124854 12/20/2005 8 3.5 3.25
124855 12/7/2005 6 5.25 5
124856 9/12/2005 5.25 4.25 3
124857 10/10/2005 7 5.75 6
124858 6/22/2005 7.75 5.25 4
124859 4/6/2005 7.5 5.25 4.75
124860 3/20/2005 5.75 1 2
124861 1/26/2005 7.5 4.5 6.75
124862 9/12/2005 7.75 3.75 3.75
124863 1/23/2005 7.75 6.75 6.5
124864 12/8/2005 6.25 6 8.25
124865 12/16/2005 7 6.5 8.25
124866 6/20/2005 5 5.5 4
124867 6/11/2005 6.25 4.5 4.25
124868 5/30/2005 6.25 1.25 1.25
124869 8/7/2005 7.5 7.5 8.25
124870 10/27/2005 7.5 7.25 6.5
124871 6/16/2005 7.75 5.5 6.75
124872 5/26/2005 7 4.25 3.5
124873 12/5/2005 6 3.5 3
124874 9/1/2005 7.75 6.75 7.5
124875 12/28/2005 6 2 4.5
124876 11/30/2005 6 7.25 6
124877 10/15/2005 7.5 9.25 8.5
124878 12/2/2005 6.5 4.25 3.75
124879 9/15/2005 6.25 4.25 3
124880 4/6/2005 7.5 7.5 7.5
124881 10/21/2005 7.5 5.25 6
124882 11/13/2005 7 4.75 4
124883 10/27/2005 4.5 2.5 1.75
124884 4/11/2005 6 3.5 4.5
124885 8/11/2005 8 9 5
124886 9/12/2005 3 3.25 2
124887 3/31/2005 7.5 4.75 5.75
124888 8/14/2005 7 4.25 8.25
124889 3/15/2005 7 1.75 2.5
124890 6/28/2005 5.5 2.5 2.5
124891 10/31/2005 7.75 4.75 5.5
124892 10/19/2005 7.25 7.75 7.5
124893 6/27/2005 6 3 1.75
124894 5/19/2005 7.5 3.25 4.25
124895 12/16/2005 7.25 9.25 7.5
124896 12/8/2005 6.5 5.5 7
124897 11/23/2005 7.5 6.5 4.5
124898 2/28/2005 7.5 5.25 7
124899 4/26/2005 7.25 7.5 8.75
124900 7/7/2005 6.75 2.5 2.25
124901 5/26/2005 5.25 2.75 2.25
124902 5/9/2005 5.75 3.5 3.5
124903 4/15/2005 7 5.25 5
124904 6/26/2005 8.5 6.5 7.75
124905 6/21/2005 7.5 5.5 7
124906 5/10/2005 4 3.25 4.5
124907 1/28/2005 5.5 4.25 4.25
124908 7/30/2005 5.75 3 2.5
124909 12/27/2005 8.5 6.5 6
124910 2/2/2005 8.25 5.5 7.75
124911 2/18/2005 7 2.75 2.25
124912 6/5/2005 7.25 5.75 7.75
124913 10/17/2005 6.75 5.25 5.75
124914 11/17/2005 4.5 4 2
124915 3/22/2005 8.25 4.75 7.75
124916 11/17/2005 6.25 2.5 1.5
124917 10/15/2005 7.5 2.75 2.25
124918 3/25/2005 5.75 5.5 2.75
124919 5/4/2005 6.25 2.5 0.25
124920 9/15/2005 7 9 4.75
124921 5/18/2005 7 3.5 5.5
124922 12/13/2005 7 2 2
124923 9/30/2005 4.25 2.5 2.25
124924 8/22/2005 5.5 3 3.5
124925 7/21/2005 6 2 0.75
124926 2/13/2005 7.5 3 3.25
124927 9/4/2005 5.5 2.75 3
124928 5/22/2005 6.5 6.75 6.25
124929 3/27/2005 4.25 3 1
124930 10/18/2005 6.25 3.75 3.25
124931 9/21/2005 6.75 6 5.25
124932 10/1/2005 6 4.25 3
124933 5/7/2005 5 2.25 0
124934 12/9/2005 4.75 4.5 2
124935 10/24/2005 5.75 4.75 4.75
124936 10/24/2005 5.25 3 2.25
124937 2/4/2005 6.75 3 2.5
124938 3/3/2005 6 4.75 3
124939 11/9/2005 6 5 4.5
124940 11/18/2005 6 4.5 5.25
124941 2/22/2005 4.5 2.5 3.5
124942 9/2/2005 7 6.25 7.25
124943 10/23/2005 8 5 7.5
124944 9/8/2005 6 2.25 5.75
124945 1/26/2004 2.5 2.25 1.75
124946 3/29/2005 7 2.75 3.75
124947 11/6/2005 7.25 4.5 6.5
124948 6/7/2005 5 2.5 3
124949 1/30/2005 5.25 3.25 3.5
124950 4/24/2005 5.75 4 6
124951 9/15/2005 6.5 3 5.75
124952 1/19/2005 6 5.25 1.25
124953 2/15/2005 5.25 2.75 2.25
124954 12/12/2005 7.25 5.5 4.25
124955 3/2/2005 6.25 7 5.5
124956 11/15/2005 7.5 7 6
124957 5/31/2005 8 6.5 5.25
124958 5/8/2005 6 6.25 2.5
124959 10/16/2005 4 2.25 5
124960 12/18/2005 4.25 2 2.25
124961 6/24/2005 3.5 1.5 1.25
124962 11/15/2004 7.5 8 8
124963 9/4/2005 6.25 5.75 2.75
124964 8/19/2005 8 5 3.75
124965 9/28/2005 7.5 8.25 7.75
124966 1/1/2005 6.75 6.25 4.75
124967 1/9/2005 6.75 7.75 4.25
124968 8/30/2005 5.75 3.5 1.5
124969 9/23/2005 6.75 7.5 8.75
124970 7/18/2005 6.25 3 2
124971 7/23/2005 8.25 7.5 5.5
124972 11/6/2005 6 6.25 6
124973 7/11/2005 6.25 6 4.5
124974 12/17/2005 6.5 6 6.25
124975 9/24/2005 6 4.75 5.25
124976 4/22/2005 6.75 5.25 7.25
124977 5/28/2005 4.75 3.5 0.75
124978 8/21/2005 7 9 7.75
124979 1/6/2005 3 3.25 1
124980 4/22/2005 6 5.5 2
124981 6/16/2005 5.75 3 6
124982 11/11/2005 8.5 9.25 8.75
124983 1/12/2005 7 6.25 8
124984 9/29/2005 6.75 5.5 6
124985 11/14/2005 6.75 6.5 3.5
124986 11/29/2005 5.5 5.25 4.5
124987 11/16/2005 6.5 2.25 5.5
124988 3/20/2005 5.25 3.75 2
124989 3/8/2005 5.25 2.75 0.75
124990 4/22/2005 7.25 7.25 2.75
124991 1/13/2005 6.5 6.5 4
124992 2/25/2005 7.25 8 8.5
124993 6/26/2005 6.75 5.75 5.75
124994 12/10/2005 7.25 4.75 5.5
124995 9/29/2005 6.75 6 4.25
124996 4/8/2005 4.25 5.5 1.75
124997 4/27/2005 7.5 5 4.75
124998 3/13/2005 7 5 7.25
124999 12/1/2005 6 2.75 3.25
125000 11/16/2005 5.5 2.75 2
125001 2/19/2005 5.25 5.75 1.25
125002 9/19/2005 5.5 6.5 7.75
125003 5/27/2005 7 7 6.5
125004 1/7/2005 5.25 6.5 6.75
125005 11/7/2005 6.75 3 3
125006 7/28/2005 7.25 5.75 7.5
125007 3/16/2005 7.5 4.5 4.75
125008 10/9/2005 7 4.75 8.25
125009 8/3/2005 7.5 6.25 3.25
125010 4/23/2005 5 4 3
125011 8/12/2005 7.5 6.75 5.5
125012 5/14/2005 7.25 6 5.25
125013 10/7/2005 4.75 2.5 2
125014 3/22/2005 5.25 6.5 5
125015 12/3/2005 6 6.75 8
125016 11/29/2005 6.25 6.75 7.75
125017 1/14/2005 6 5.25 8.25
125018 7/14/2005 6.75 5 4.5
125019 2/12/2005 7.75 5.75 3.5
125020 3/14/2005 7.25 7.75 7.75
125021 7/1/2005 7.25 3.25 6
125022 3/17/2005 7.5 7.75 5.25
125023 2/27/2005 7 6.75 7.75
125024 5/24/2005 6.25 5.25 2.75
125025 10/15/2005 7 4 4.5
125026 11/7/2004 3 3.25 2
125027 7/4/2005 7.5 3.75 4
125028 6/12/2005 5.25 2.75 3.25
125029 10/1/2005 5.75 4.5 6
125030 3/12/2005 6.75 9.25 2.25
125031 1/31/2005 8.5 4.75 3
125032 7/1/2005 6.5 8.5 8.25
125033 8/17/2005 7.5 4.25 4.5
125034 8/28/2005 7.25 6 4.5
125035 12/15/2005 5 5.25 7.5
125036 7/25/2004 5.25 4.5 2
125037 12/22/2005 7 5.25 2.5
125038 7/3/2005 6.75 5 3
125039 7/25/2005 6 4 3
125040 4/10/2005 6.5 7 8.25
125041 10/8/2005 4.25 3.75 5
125042 6/10/2005 5.5 3.25 4
125043 1/4/2005 6.25 5.75 6.25
125044 11/30/2005 5.5 6.75 2
125045 7/29/2005 5.5 2.75 1.25
125046 1/31/2005 6.25 4.75 7.25
125047 10/1/2005 5.5 3.25 3.75
125048 9/18/2005 4.75 2.5 3
125049 10/29/2005 5 3 2.25
125050 4/30/2005 6.25 4.75 4.25
125051 11/7/2005 6.5 6.75 6
125052 3/11/2005 V V V
125053 3/4/2005 7 2 1
125054 6/3/2005 5.25 3.5 5.25
125055 3/14/2005 3.75 2 1
125056 12/28/2005 4.5 3.75 3.75
125057 3/6/2005 6.75 5.25 5.75
125058 10/1/2005 5.75 6.5 6.5
125059 8/21/2005 6.5 3.5 3
125060 1/1/2005 7.25 5.25 2.75
125061 7/29/2005 4.25 3 2
125062 10/8/2005 6.25 4.75 5.75
125063 5/8/2005 7.25 3 2.75
125064 2/7/2005 7.25 3.5 1.75
125065 8/22/2005 8 9.25 5.5
125066 1/22/2005 6.5 1.5 6.5
125067 10/10/2005 8.5 7 5.75
125068 3/8/2005 2.75 3.5 4.75
125069 9/18/2005 7 6.75 7
125070 5/8/2005 V V V
125071 2/16/2005 6.75 5 3
125072 11/20/2005 5.75 3 2
125073 9/27/2005 6.5 2.75 2.25
125074 10/29/2005 7 7.5 4
125075 10/6/2005 6.5 4.5 6
125076 12/21/2005 6.5 4 2.25
125077 5/9/2005 6.5 6.75 8.5
125078 7/7/2005 4.75 2 2.25
125079 12/16/2005 5.5 8.5 6.25
125080 3/26/2005 6.5 5.75 1.75
125081 10/21/2005 7.5 6.5 2.75
125082 3/3/2005 6 4 1.5
125083 8/9/2005 6.5 2.75 1.75
125084 1/1/2005 5.5 4.5 2.25
125085 9/9/2005 7 4.75 3
125086 11/29/2005 3 3.5 1.5
125087 11/7/2005 7.5 3.75 4.25
125088 9/19/2005 7.25 5.5 2.25
125089 4/25/2005 5 3.5 2
125090 7/27/2005 7.75 6 2.25
125091 11/17/2005 4.5 5 2.25
125092 5/20/2005 3 2 0.75
125093 10/5/2005 8 6.25 7.25
125094 2/25/2005 5.75 4.5 4.75
125095 12/21/2005 7.5 7 8
125096 6/8/2005 8 7.25 8.75
125097 11/13/2005 7.5 4.75 4.25
125098 8/25/2005 6.75 8.5 7
125099 7/22/2005 6.5 3.25 4.25
125100 10/9/2005 7.5 3.25 4.75
125101 8/15/2005 6.5 9 9
125102 4/10/2005 7.25 5.5 3.25
125103 6/23/2005 6.5 4.25 4.25
125104 9/11/2005 3.5 2 0.25
125105 2/11/2005 5.5 8.5 6
125106 10/2/2005 5.5 2 3.75
125107 4/17/2005 7.75 4.5 2.5
125108 1/19/2005 7 4 2.25
125109 1/7/2005 7 4.75 5.75
125110 9/25/2005 5.5 2.5 0.75
125111 12/5/2005 8 8.5 8.5
125112 9/11/2005 5.75 5 5.5
125113 12/28/2005 6.5 5.25 5.75
125114 11/20/2005 7 5.75 4
125115 7/24/2005 8 3.5 3.5
125116 8/31/2005 7 5.75 5.75
125117 9/19/2005 6.75 3.25 5.5
125118 7/9/2005 4.5 4 2.75
125119 12/23/2005 6 3.25 0.75
125120 11/30/2004 7.25 3 5.25
125121 10/17/2005 7.25 3.5 3.75
125122 7/20/2005 5.5 2.25 2.25
125123 1/7/2005 6.25 6.25 5.5
125124 3/4/2005 7 6.5 3
125125 10/12/2005 7 4.5 8
125126 9/8/2005 4.5 2.75 3.75
125127 9/20/2005 6.5 8.5 6
125128 2/21/2005 7.5 3.75 3.5
125129 11/6/2005 6.25 3 1.75
125130 6/27/2005 5.5 6.5 3.5
125131 9/19/2005 6.25 3.75 3.5
125132 5/8/2005 5.75 4.75 4.75
125133 12/7/2005 5.5 5.25 3
125134 2/24/2005 7 4.75 6.25
125135 9/30/2005 4.75 4.25 1.5
125136 3/4/2005 V V V
125137 7/19/2005 5.5 5 4.5
125138 10/6/2005 6 6.5 6.25
125139 6/19/2005 7 6 3.25
125140 2/16/2005 6.75 7.75 4.25
125141 8/15/2005 6.25 7 7
125142 12/29/2005 6.5 7.75 3.5
125143 5/1/2005 6.75 7.5 6.25
125144 7/6/2005 6.5 4 4.75
125145 7/22/2005 7 4.5 5.75
125146 5/3/2005 6.5 2 2.25
125147 9/1/2005 8 8.5 6.75
125148 10/30/2005 7 7.25 5
125149 7/11/2005 5 5.75 4.75
125150 7/25/2005 7.25 5.5 4.75
125151 6/3/2005 6.5 5.75 3.75
125152 8/28/2005 6.75 2.75 4.25
125153 8/14/2005 7 2.75 3.75
125154 8/14/2005 8 9.5 6.75
125155 10/11/2005 7 4 4.5
125156 7/29/2005 7.25 2.75 2.25
125157 3/17/2005 4.25 3.25 2.5
125158 7/17/2005 7 6 7
125159 1/15/2005 7.25 6.25 3.75
125160 2/4/2005 6.5 3.5 2.75
125161 5/6/2005 7.25 6.25 5.25
125162 11/21/2005 6.5 7 7.5
125163 3/13/2005 7.5 3.5 2.5
125164 12/23/2005 7.25 6.5 8.25
125165 5/4/2005 6.5 5.75 2.75
125166 9/10/2005 8 5.75 6.25
125167 8/5/2005 6.25 8 6.25
125168 8/31/2005 6.25 6 5
125169 3/4/2005 7 4 7
125170 11/19/2005 5.75 3.5 2
125171 10/14/2005 6.75 7 5.75
125172 10/12/2005 7.5 8.75 8
125173 3/18/2005 5 4.25 3.25
125174 12/5/2005 5 3.25 2.25
125175 12/30/2005 5.5 2.75 1.5
125176 4/17/2005 7 5.75 3.5
125177 7/19/2005 3 6 3
125178 10/14/2005 6.5 5 5.75
125179 6/27/2005 6.5 4.5 3.75
125180 4/13/2005 5.5 3 3.75
125181 10/30/2005 5.25 1.5 1.5
125182 1/4/2004 7.25 2.5 6.5
125183 8/24/2005 6.25 4.75 3.5
125184 4/13/2005 4.25 4.5 2.5
125185 10/8/2005 5.5 2.25 3.75
125186 10/28/2005 6.75 7.5 9
125187 1/13/2005 7.5 2.5 4.75
125188 9/27/2005 5.5 2.25 3.75
125189 4/3/2005 5.25 2.5 2
125190 7/20/2005 5.25 4.5 2
125191 2/12/2005 6.5 6.5 3.75
125192 7/15/2005 6.5 3.5 0.75
125193 12/27/2005 5.75 4 2
125194 11/20/2005 6.5 6.25 5.25
125195 12/8/2005 5.25 2.5 2.75
125196 10/10/2005 4.5 3.5 3
125197 8/16/2005 4 1.25 1.75
125198 3/20/2005 7 9.75 8
125199 12/16/2005 8 8.75 8.75
125200 8/25/2005 5 2 2
125201 10/29/2005 6.25 2.25 1.25
125202 2/10/2005 7.25 2.5 2
125203 10/21/2005 7 5.25 4.25
125204 5/7/2005 6.75 7.25 7.25
125205 7/29/2005 6.75 4.5 3.25
125206 7/6/2005 5.75 3 1.75
125207 11/14/2005 7.25 4.75 5.75
125208 2/16/2005 5.5 6.5 2
125209 1/9/2005 6.5 2.25 2
125210 9/27/2005 4.75 3.25 2
125211 1/2/2005 8 9.75 8
125212 12/26/2005 6.25 2.75 2.5
125213 12/18/2005 5.75 3.75 4.75
125214 5/28/2005 4.5 6.75 1.75
125215 3/28/2005 6.5 6.25 4.75
125216 3/23/2005 2.5 1.75 1.25
125217 11/14/2005 7.5 6.25 5
125218 9/9/2005 5 4.75 2.5
125219 6/9/2005 6.75 5.5 2.5
125220 1/26/2005 5.5 1.75 3.75
125221 10/19/2005 6 6 4.75
125222 6/26/2005 5.75 4.75 2.5
125223 12/22/2005 7.25 3 3.75
125224 4/16/2005 6.25 3.75 7
125225 1/25/2005 7.5 3.25 4.5
125226 9/9/2005 8.5 6 5.75
125227 4/15/2005 6.75 6 4.25
125228 1/21/2005 5.5 4.5 1.25
125229 8/24/2005 7.5 3.25 7.5
125230 2/4/2005 5.5 5.5 6
125231 3/30/2005 7 9.75 8.75
125232 1/18/2005 6 4.75 4
125233 1/1/2005 5.5 3.25 2.5
125234 12/17/2005 6.75 7 6.5
125235 5/11/2005 6.75 3.5 3.75
125236 2/8/2005 6 5.75 6.25
125237 12/3/2005 V V V
125238 1/21/2005 4.5 6.25 3.75
125239 9/10/2005 5.5 4.5 3.5
125240 12/2/2005 7.5 6.25 4.5
125241 8/22/2005 7.5 8 8.25
125242 7/20/2005 7 6.25 6
125243 12/9/2005 6.75 2.5 4.75
125244 5/28/2005 5.25 6.75 1.75
125245 4/11/2005 7 6 3.25
125246 10/30/2005 7.5 2.75 3.5
125247 12/22/2005 8 7.5 6.5
125248 6/13/2005 7 2.75 3.5
125249 9/6/2005 6 3 4.5
125250 4/3/2005 4.75 3 0.5
125251 8/8/2005 6.75 2.75 4.25
125252 3/27/2005 6 4.75 5.75
125253 5/26/2005 7 6.75 4.5
125254 7/7/2005 7 8 3.75
125255 8/1/2005 5.5 2.75 2.75
125256 9/12/2005 6.5 7 5
125257 7/22/2005 6 8 6.75
125258 2/11/2005 4.25 3.75 7.75
125259 4/22/2005 4.25 3.5 0.75
125260 3/23/2005 5.5 2.5 0.5
125261 4/28/2005 4 5 5
125262 12/1/2005 4.25 3 0.25
125263 10/6/2004 5.75 2.5 3.25
125264 6/5/2005 6.5 4.5 5
125265 1/8/2005 8 6 3.5
125266 9/4/2005 7 6.25 5.5
125267 5/12/2005 7.5 9 5.75
125268 8/12/2005 7 5.5 3
125269 2/24/2005 7.5 4.25 3.25
125270 5/20/2005 4.75 4.5 2
125271 1/6/2005 7.5 3 3
125272 8/6/2005 5.75 3 2.5
125273 11/28/2005 5.25 2.75 1.75
125274 11/12/2005 5.25 5.25 3.5
125275 2/22/2005 6 6 6.25
125276 11/28/2005 5.25 2.5 1.5
125277 1/19/2005 6 4.5 5
125278 10/17/2005 7 4.25 5.75
125279 10/26/2005 5.5 2.25 1.75
125280 1/6/2005 3.75 5.25 2.75
125281 11/11/2005 6.75 8 6.25
125282 9/13/2005 6.25 7.5 4.75
125283 11/14/2005 6.25 4.25 6.5
125284 10/25/2005 4 3.25 2.75
125285 2/16/2005 5 2.5 3.25
125286 9/15/2005 6 6.25 4.25
125287 7/12/2005 7.25 6 7.25
125288 3/15/2005 5.75 4.75 1.75
125289 1/28/2005 6 6 8
125290 4/22/2005 3.5 4.75 1.25
125291 4/14/2005 6 8 7.75
125292 9/26/2005 5.5 8 4
125293 4/7/2005 6.5 7.25 3.75
125294 9/1/2005 7.5 7 6
125295 6/7/2005 7.5 2.5 2.5
125296 9/1/2005 5.75 3.5 4
125297 5/12/2005 7.5 2.75 3
125298 1/29/2005 6.25 3.75 4.5
125299 9/1/2005 7 3.25 2
125300 3/15/2005 8.75 6 7.25
125301 11/13/2005 8.25 3.25 6.75
125302 4/22/2005 3.5 8.25 0.5
125303 3/3/2005 5.25 3 0.75
125304 3/20/2005 7.75 6.75 4.5
125305 12/10/2005 6.5 6.25 7.5
125306 9/19/2005 7.25 8.25 7.25
125307 10/1/2005 7.25 3.75 2.5
125308 6/8/2005 7 6 6.75
125309 4/30/2005 6.75 3 1.5
125310 9/23/2005 4.5 4.75 4.5
125311 9/7/2005 7 4.75 2.5
125312 6/5/2005 7.5 8 3.5
125313 1/31/2005 7 3.75 6.75
125314 2/4/2005 7 5.75 5.75
125315 11/27/2005 7.25 5.75 4.25
125316 5/2/2005 8.25 7.75 7.25
125317 10/7/2005 5.75 6 4.25
125318 11/26/2005 6.75 2.75 2.25
125319 12/6/2005 4.5 2.25 2
125320 8/26/2005 5.75 2 1.5
125321 12/24/2005 7.5 6 3.75
125322 11/26/2005 6.5 8 7.25
125323 5/17/2005 6.75 5 3.25
125324 8/29/2005 6 3.75 2.75
125325 9/24/2005 7.25 5 5
125326 11/14/2005 7.5 4 8.25
125327 1/14/2005 5.5 7.5 4.25
125328 3/18/2005 7.5 7 6.75
125329 10/16/2005 4 5.75 2.75
125330 10/27/2005 5.25 6.75 6.25
125331 1/8/2005 4.5 2.25 2.25
125332 7/12/2005 7.5 5.75 7
125333 5/5/2005 6.25 4.25 4.5
125334 10/21/2005 3 3.5 1
125335 9/8/2005 7.75 8.5 7.75
125336 11/23/2005 6 4.75 4.25
125337 4/30/2005 7.5 4.5 4.75
125338 5/20/2005 5.75 4.5 6.75
125339 3/1/2005 5 3.75 3.25
125340 11/16/2005 5 2.75 4.5
125341 9/4/2005 5.5 6.75 6.5
125342 10/23/2005 6 4.75 2.75
125343 9/25/2005 7 9 7.25
125344 10/18/2005 6.5 3 5
125345 3/28/2005 7.25 9.75 7
125346 1/21/2005 6 7 2.5
125347 2/13/2005 6.5 6 4
125348 7/26/2005 7 7.5 6.75
125349 12/16/2005 7 5.25 7.25
125350 10/15/2005 3.75 4.25 2.5
125351 5/14/2005 6 4.25 4.25
125352 10/21/2005 5.75 7.5 7
125353 7/4/2005 5.25 4.25 2.75
125354 7/4/2005 6.25 7.5 4.5
125355 12/24/2005 6.75 2.5 2.25
125356 10/26/2005 6.75 5 3.25
125357 4/9/2005 6.75 7.25 6.75
125358 12/8/2005 6.75 3.25 4
125359 3/10/2005 7.75 3.25 6
125360 9/4/2005 6.75 7.75 7
125361 7/6/2005 7.75 9.5 5
125362 4/11/2005 5.25 5.25 4.25
125363 5/12/2005 6.75 4.5 3.5
125364 1/22/2005 6.75 8.5 5.25
125365 1/18/2005 8.25 7.75 6.5
125366 11/3/2005 6.25 3.25 3
125367 10/10/2005 7 4.75 5
125368 9/3/2005 8 7 7.5
125369 12/20/2005 7.5 2.5 3.25
125370 11/24/2005 6 3.25 5
125371 4/25/2005 6.5 3.5 1.5
125372 12/24/2005 7.25 7 7.75
125373 10/24/2005 4.25 2.75 0.75
125374 8/25/2005 7 6.5 7.5
125375 5/13/2005 2.75 3.5 4.25
125376 10/27/2005 5.75 2.75 6.75
125377 1/5/2005 5.75 4 5.75
125378 5/17/2005 3.75 1.5 2
125379 2/21/2005 8.25 7.25 3.75
125380 10/31/2005 8.25 7.75 7.75
125381 10/9/2005 7.5 4 5.25
125382 3/11/2005 7 5.75 5.25
125383 12/26/2005 5.75 3 2
125384 2/24/2005 6.75 3.5 2.25
125385 9/26/2005 7.75 7.5 5.25
125386 11/30/2005 7 8.25 6.25
125387 4/24/2005 7.5 5 5.75
125388 1/6/2005 8.25 3.75 6.25
125389 1/30/2005 7 5 4.5
125390 9/6/2005 6.5 6.75 4.25
125391 7/16/2005 6.25 3.25 1.25
125392 4/24/2005 4.25 3 0.5
125393 5/30/2005 6 4 2.5
125394 8/27/2005 6.75 4.5 3.75
125395 5/23/2005 7.75 3.5 3.75
125396 8/23/2005 8 3.25 7.25
125397 5/12/2005 8.25 9.25 8
125398 6/28/2005 6 4 4
125399 6/13/2005 6.25 3 2.5
125400 2/16/2005 8 6.5 5.5
125401 1/2/2005 8.25 9 6.75
125402 1/3/2005 7.5 5 5.5
125403 8/17/2005 6.5 5.25 5.5
125404 6/1/2005 8 5.75 3.5
125405 9/28/2005 5.25 1.75 2.5
125406 8/24/2005 5 3.75 5.25
125407 8/13/2005 7.25 4.75 5.25
125408 1/2/2005 7.25 2.25 2.5
125409 5/7/2005 5 1.25 1.75
125410 10/30/2005 7.5 4.75 5
125411 2/25/2005 6.75 6.25 6.5
125412 2/7/2005 6.75 2.25 2
125413 2/28/2005 7.75 6.5 2.75
125414 6/21/2005 7.5 5.5 4.75
125415 6/9/2005 5.5 2 2.75
125416 5/1/2005 7 6 7
125417 1/17/2005 5.75 2.75 1.75
125418 9/8/2005 6.75 1 1.25
125419 11/2/2005 8.5 6.25 6.75
125420 12/25/2005 7.5 3.5 4.25
125421 2/28/2005 8 5.25 7.75
125422 1/2/2005 7.5 4.5 3.75
125423 9/9/2005 6 4 6.25
125424 10/17/2005 7.5 4.5 3.75
125425 1/5/2005 8 4.5 4.75
125426 4/14/2005 5 2.25 2.5
125427 6/23/2005 7.75 5 7.5
125428 10/1/2005 7.75 3.25 5.5
125429 3/11/2005 7.25 3.5 5.5
125430 6/4/2005 4.25 2.25 2
125431 5/6/2005 6.5 4 6
125432 9/26/2005 5.5 5.25 2.5
125433 12/13/2005 6.75 5 1.75
125434 12/14/2005 6 6.25 4.5
125435 6/28/2005 5.5 7.25 5
125436 8/13/2005 7.5 6.25 5.5
125437 7/4/2005 7.5 5.5 7.25
125438 1/2/2005 7.75 5 3
125439 9/3/2005 8.25 7.75 7.5
125440 10/10/2005 7 6.25 5.25
125441 2/7/2005 5 3.25 3
125442 1/11/2005 5.75 3 3.25
125443 6/5/2004 6.25 2.5 1.5
125444 9/22/2005 6.5 3.75 2.5
125445 8/3/2005 6 4.75 3.25
125446 10/8/2005 7.5 4 2.5
125447 2/8/2005 5.75 3 3
125448 1/8/2005 5.5 2 4
125449 10/3/2005 6.75 3.75 3.25
125450 9/2/2005 7.75 3 6.75
125451 5/2/2005 7 1.25 5.25
125452 10/30/2005 8.5 5 5.75
125453 8/27/2005 7 5.75 6
125454 6/8/2005 7.5 4.25 3.25
125455 1/25/2005 6.25 5.5 8.75
125456 10/28/2005 7.25 4.25 6
125457 11/23/2005 6.5 3.5 2.75
125458 11/15/2005 8.75 8.75 9
125459 3/3/2005 8.5 6 5.75
125460 5/18/2005 8.5 7.25 8
125461 2/27/2005 6.75 4 7.5
125462 2/26/2005 8.75 9 8.75
125463 11/1/2005 6.5 4.25 3.25
125464 10/19/2005 7.75 3.75 2.5
125465 12/9/2005 7.25 3 2.5
125466 12/3/2005 7 2.25 3
125467 1/31/2005 6.25 2.25 2.5
125468 3/30/2005 7 2.5 2
125469 10/11/2004 6.75 2.75 5.5
125470 7/24/2005 8.5 5 7.75
125471 2/15/2005 6 3.5 5.25
125472 5/17/2005 6.75 3 4.75
125473 12/28/2005 5 2.75 3.25
125474 10/11/2005 7 2.25 4.25
125475 12/17/2004 7.25 5.25 3.75
125476 9/20/2005 5.75 2.25 5.75
125477 2/5/2005 7.75 6.25 9.25
125478 4/23/2005 6 3.25 5
125479 10/10/2005 7 7.25 3.5
125480 11/17/2005 7.25 7.5 3.75
125481 2/26/2005 5.5 2 2
125482 12/21/2005 7 2 4
125483 11/21/2005 7 4 4.25
125484 7/7/2005 7.5 4.5 6
125485 11/23/2005 8.5 8 7.75
125486 12/27/2005 7 3.75 7.5
125487 3/14/2005 7.5 5.25 7.25
125488 12/5/2005 4 3 3
125489 5/11/2005 7.5 4 6.25
125490 8/10/2005 6.25 2.5 4
125491 6/23/2005 9 7.5 5
125492 5/27/2005 5 1.75 4.25
125493 12/22/2005 7.5 5.5 6.25
125494 11/3/2005 7.75 4.25 4
125495 12/9/2005 7.75 4 7.5
125496 11/5/2005 6.25 7.25 6.5
125497 9/28/2005 6.75 3.75 6.5
125498 10/1/2005 8 6.25 6.75
125499 11/18/2005 8 3.75 5.5
125500 11/19/2005 6.75 4 4.5
125501 11/10/2005 6.75 3 2.75
125502 10/11/2005 6.25 4.5 4.5
125503 11/16/2005 6.75 8.25 3.5
125504 7/8/2005 5 3.75 4.75
125505 12/22/2005 4 1.75 3.5
125506 9/15/2005 6.5 3.75 7.25
125507 8/22/2005 5.25 4.25 3.25
125508 11/30/2005 6.25 5.5 7
125509 2/1/2005 8 4.25 7.5
125510 12/14/2005 7.25 1.5 2.5
125511 8/8/2005 8 4 4.75
125512 11/14/2005 8 7.75 8.75
125513 1/29/2005 4.5 2.75 3
125514 1/5/2005 7.25 4 2.5
125515 8/17/2005 7.25 7.5 9.5
125516 5/15/2005 8.5 6.75 8.5
125517 10/5/2005 7.75 5 5
125518 3/27/2005 6.75 4.5 5.25
125519 12/12/2004 6.5 2.5 2.5
125520 10/9/2005 7 4.5 7.75
125521 6/26/2004 7.5 3.5 3.75
125522 1/4/2005 6.75 4 2.5
125523 11/26/2005 7 4.25 3.75
125524 11/27/2005 7 7 8.5
125525 12/12/2005 6.5 2.75 2.75
125526 5/28/2005 7.5 5.5 6
125527 6/21/2005 7.25 3.75 1.75
125528 5/19/2004 7 4.25 5.75
125529 4/23/2005 5.25 2.5 5.75
125530 2/9/2005 6.5 2.75 3.5
125531 12/11/2005 8 8 6.25
125532 4/18/2005 6 2.75 3.5
125533 7/15/2005 7.75 6.75 8.5
125534 3/5/2005 6.75 3.25 4.75
125535 11/11/2005 5.5 4 3.25
125536 1/1/2005 6.75 5.75 6.75
125537 10/31/2005 5.5 2.75 5.75
125538 1/7/2005 7.5 3.75 3.75
125539 5/15/2005 7 5 3.5
125540 11/28/2005 7.25 3.25 4.5
125541 12/26/2004 6.25 1.75 5.5
125542 2/21/2005 4.75 3 7.25
125543 9/29/2005 6 3.25 3.5
125544 5/31/2005 6 2.25 4.75
125545 4/18/2005 7.5 8.25 5
125546 2/24/2005 7.25 4.25 7
125547 2/2/2005 6.75 7 6
125548 10/31/2005 6.75 2 3.75
125549 3/19/2005 7 3.5 2.25
125550 5/26/2005 6.75 3.75 6.75
125551 7/18/2005 6.25 2.5 2.75
125552 2/14/2005 7.5 5 2.5
125553 8/30/2005 7.75 3.5 2.75
125554 4/22/2005 6.5 5.25 1.75
125555 11/8/2005 7.25 4.75 4.25
125556 11/9/2005 8 6.5 4.25
125557 9/6/2005 7 5.5 3
125558 3/7/2005 8 5 5.75
125559 9/19/2005 6.75 3.25 3.5
125560 5/22/2005 7 2 2
125561 9/27/2005 7.5 2.75 3.25
125562 12/26/2005 6 4 3
125563 9/12/2005 6.25 4 2.75
125564 2/15/2005 7 6.75 4
125565 9/28/2005 6.25 3.75 4.75
125566 6/10/2005 6.25 4.5 5.75
125567 5/12/2005 3 2 4.5
125568 2/11/2005 7.75 3 2
125569 7/18/2005 7 5.25 3.75
125570 6/16/2005 7.5 6.5 8.5
125571 7/19/2005 7 6.5 3.25
125572 11/10/2005 6.25 4.75 6.75
125573 11/19/2005 5.75 2.75 3
125574 6/19/2005 6 4.25 3.5
125575 6/4/2005 6.75 5.75 8.25
125576 2/1/2005 6.75 2.25 7.75
125577 5/15/2005 7.75 5.75 3.5
125578 1/28/2005 5.25 2.75 4
125579 9/17/2005 4.25 1.75 3.75
125580 3/5/2005 7 4 6.75
125581 12/11/2005 7 4.5 4
125582 6/20/2005 7.5 6.75 7
125583 7/3/2005 6.25 3 5.75
125584 6/3/2005 7 5 5.5
125585 10/16/2005 7 7.25 2.5
125586 10/27/2005 6.25 4 4.5
125587 8/9/2005 8 7.75 8.25
125588 3/25/2005 8.5 9 7
125589 12/3/2005 8 4.25 4.75
125590 2/4/2005 5.5 2.75 5.5
125591 6/14/2005 6.25 5.5 6
125592 9/14/2005 7.25 4.75 6.75
125593 6/7/2005 6.5 2 6.25
125594 8/13/2005 7.75 3.25 5.25
125595 1/2/2005 3.5 2.75 0.75
125596 9/12/2005 7.5 4.75 8
125597 5/24/2005 5.25 3 2
125598 9/9/2005 6 2.75 2.5
125599 11/4/2005 7.25 5.75 2.75
125600 5/15/2005 8.25 8.75 8.25
125601 9/26/2005 6.75 4 2
125602 3/7/2005 6.25 3 4.75
125603 10/22/2005 6.75 5 2.5
125604 4/8/2005 7.25 3.75 6.5
125605 3/22/2005 7 5.25 5.75
125606 12/28/2005 6.25 2.25 3.75
125607 10/21/2004 5.25 3.75 5.75
125608 11/28/2005 6 4 2.5
125609 3/15/2005 7 3.25 2.75
125610 7/23/2005 6 3.5 4
125611 4/11/2005 5 5.5 5.25
125612 7/23/2005 6.5 6.5 6.25
125613 11/1/2005 8 7 5.75
125614 10/8/2005 7.25 8.25 8.5
125615 8/2/2005 6.5 3.5 4.25
125616 9/20/2005 7.5 7 7.75
125617 3/28/2005 7.25 5.75 6.5
125618 11/1/2005 6.5 6 7
125619 5/20/2005 6 2.25 4.25
125620 12/10/2004 6.5 4.25 2.75
125621 3/4/2005 7 3.5 5.5
125622 4/27/2005 8.5 8.5 8
125623 2/3/2005 7.25 2.75 6.5
125624 9/19/2005 7.75 5.75 7.5
125625 9/8/2005 7 3.75 5.25
125626 1/20/2005 5.75 3.75 6.25
125627 8/9/2005 7.5 5.5 7.75
125628 11/18/2005 6.75 3 3.75
125629 1/10/2005 6.25 1.75 4
125630 1/23/2005 6 5.25 4.75
125631 5/31/2005 7.5 3.25 5.25
125632 11/12/2005 7 4 7.75
125633 2/22/2005 6.25 5.75 2.75
125634 2/14/2005 4.5 3.5 2.25
125635 9/21/2005 5 2.25 1.75
125636 4/19/2005 7.25 7.5 4.75
125637 9/11/2005 4 3.75 2.75
125638 10/27/2005 6.75 7.75 7
125639 9/30/2005 7 3.25 2.25
125640 9/24/2005 5.25 3.25 4
125641 11/7/2005 7.75 6.25 8
125642 7/15/2005 7.5 4.75 7.5
125643 4/23/2003 5.5 3.5 3.25
125644 3/5/2005 5.5 3.5 2.25
125645 1/13/2005 5.75 6.5 2.75
125646 1/20/2005 5 3.5 4.5
125647 10/1/2005 3.5 2 2
125648 9/4/2005 6.75 2.75 2
125649 3/11/2005 7 4 6.25
125650 4/16/2005 7.25 7.75 9
125651 6/10/2005 6 5.5 5
125652 2/10/2005 5.25 3.5 4.25
125653 11/2/2005 5.25 2.5 5.25
125654 3/27/2005 5.5 3.75 2
125655 12/27/2004 6 7 4
125656 7/31/2005 5.75 3.25 4.5
125657 5/6/2005 7.25 4 7.75
125658 1/3/2005 8 5.75 7.5
125659 10/22/2005 7.5 6 7.25
125660 7/4/2005 5 3.25 3.75
125661 10/23/2005 6.75 3.5 3
125662 3/2/2005 6 2 4.75
125663 12/12/2004 6 3.25 2
125664 4/25/2005 7.5 6.25 6
125665 10/23/2005 6.5 2.25 4.75
125666 3/9/2005 5.75 3.25 6.75
125667 11/19/2005 5 4.25 1
125668 12/2/2005 5 2.25 2.75
125669 11/13/2005 7 7.75 6.75
125670 7/3/2005 8.5 5.75 6.5
125671 6/20/2005 5 8.25 3.75
125672 4/3/2005 7.5 3.5 2.75
125673 12/21/2005 5 3 4.75
125674 1/23/2004 7.5 2.5 2
125675 12/27/2005 6.25 3.75 4
125676 6/13/2005 8 5.5 3.75
125677 12/11/2005 8.25 7 7
125678 3/27/2005 7.5 4.25 4.75
125679 9/18/2005 8 6.75 4.5
125680 4/7/2005 7.25 2.5 6.5
125681 1/30/2005 5 5 3.25
125682 9/2/2005 7.75 5.25 4.25
125683 12/16/2005 6.25 3.75 5.25
125684 1/22/2005 7.25 4.25 3.75
125685 8/31/2005 7.75 8.5 7.5
125686 6/1/2005 7.5 3.5 2.5
125687 5/6/2005 7.75 6.25 8
125688 7/25/2005 6.5 4 2.5
125689 8/30/2005 6.5 4.25 3
125690 7/28/2005 6.25 2 7.5
125691 2/6/2005 5.5 2.75 5.25
125692 6/20/2005 6.5 3.75 6.25
125693 3/31/2005 6.5 6.5 6
125694 8/28/2005 7.5 3.25 4.75
125695 6/7/2005 5.5 4.5 8.25
125696 2/24/2005 6 5.5 5.5
125697 11/27/2005 7.75 8.25 5
125698 1/31/2005 8.5 8 7
125699 1/17/2005 7.75 5 5.25
125700 10/27/2005 6 3 2
125701 10/27/2005 6.5 4.5 4.25
125702 7/11/2005 7.5 3 5
125703 1/1/2005 6 4.5 2.25
125704 5/29/2005 7 5 4
125705 3/25/2005 4.75 2.25 2
125706 11/24/2005 6.75 3 3.5
125707 9/23/2005 7.75 1.75 3.75
125708 10/22/2005 4.75 4.25 5.25
125709 6/26/2005 6 2 5.25
125710 7/14/2005 6 3.25 3.5
125711 4/5/2005 8 8.25 9.25
125712 10/17/2005 6.5 3 7.75
125713 12/30/2005 6 3.25 1.75
125714 8/10/2005 5.5 2 3
125715 12/12/2005 7 3.25 5.75
125716 10/16/2005 5 3.25 2.25
125717 6/13/2005 7.75 5 5.5
125718 10/20/2005 6.5 5 5
125719 3/1/2005 7.75 4 1.5
125720 9/22/2005 7.5 1.75 5
125721 10/24/2005 8 6.5 5.75
125722 2/10/2005 7.25 5 7
125723 6/27/2005 6.5 4 2.75
125724 5/16/2005 6.75 4 3.75
125725 12/16/2005 6 4 2.75
125726 9/10/2005 6.75 3 2.25
125727 5/4/2005 8.25 7.5 6.5
125728 7/27/2005 7 3.75 3
125729 8/20/2005 8.25 4.5 4.25
125730 12/17/2005 8.25 6.75 5.25
125731 6/6/2005 7.5 4 3.25
125732 2/16/2005 7.5 4.5 3.75
125733 6/21/2005 7 4.25 7
125734 3/11/2005 5.75 4.75 3.75
125735 8/15/2005 5.5 4.5 3.5
125736 1/29/2005 7.75 4.75 5.25
125737 1/4/2005 7.5 4.25 2.75
125738 10/19/2005 7 7.5 8
125739 5/23/2005 6 2.75 5
125740 5/28/2004 5 3.25 1.25
125741 12/17/2005 5 3 1.75
125742 12/3/2005 8.5 7.25 7.25
125743 10/2/2005 5.5 3.5 3.25
125744 2/16/2005 7.75 6 6
125745 3/31/2005 7.25 6.25 6.5
125746 4/8/2005 7.5 3 5
125747 2/14/2005 5.75 3 3.5
125748 4/28/2005 6.25 2.5 2.75
125749 11/6/2005 5.5 4 2.5
125750 9/18/2005 6.75 6.5 2.75
125751 10/14/2005 7 3.5 4.5
125752 2/11/2005 6.75 5.5 7.25
125753 1/22/2005 6.75 4.75 5.75
125754 5/29/2005 7.5 5 2.5
125755 6/21/2005 5.75 4 1.75
125756 11/18/2005 6.25 5 6.75
125757 9/4/2005 7.5 2.75 6
125758 2/20/2005 5.75 2.5 4
125759 9/3/2005 5.25 2.75 3
125760 5/11/2004 8 4 8
125761 9/25/2005 6.5 2 2.75
125762 7/12/2005 5.25 3.75 3.25
125763 7/11/2005 6.75 2.5 3
125764 5/20/2005 5.25 2.25 3.5
125765 9/19/2005 7 2.5 4.5
125766 12/11/2004 4 3.25 2
125767 1/29/2005 8.5 5.75 7.75
125768 12/25/2005 8.5 5.5 6.5
125769 5/18/2005 4.5 5.75 3.75
125770 4/6/2005 8 7.75 8
125771 6/17/2005 7 3.25 8.25
125772 11/16/2005 6 2 3
125773 9/2/2005 4 2.5 1.5
125774 12/7/2004 5.5 3 4.75
125775 11/25/2005 7 4.25 7
125776 10/20/2005 6 1.75 5
125777 9/3/2005 7 6.75 5.75
125778 12/24/2005 6 2.25 4
125779 1/25/2005 4.25 5 5.25
125780 11/10/2004 6.75 3.5 4.5
125781 4/4/2005 7.5 4 3
125782 1/16/2005 7.75 8.25 7.25
125783 12/7/2005 7.25 8 6
125784 3/25/2005 7 4 4.5
125785 12/6/2005 4.75 3.25 3.75
125786 10/6/2004 5.75 2.5 2.5
125787 8/7/2005 8 4.25 3.5
125788 9/18/2005 7.25 8 8.75
125789 9/16/2005 8 3.5 8.25
125790 11/5/2005 7.5 4.75 5.25
125791 1/6/2005 8.5 8 8.25
125792 6/13/2005 8.75 7 7.75
125793 12/20/2005 6.5 4 2.5
125794 9/3/2005 6.75 4.5 3.5
125795 11/18/2005 5.25 3.5 3
125796 1/1/2005 8.25 6.25 7.5
125797 8/20/2004 7 2.75 2.5
125798 9/9/2005 8.5 9 7.5
125799 3/17/2005 7.5 5 7.25
125800 7/19/2005 8.5 5.25 4.5
125801 8/5/2005 7 3 1.5
125802 10/14/2005 5.25 3.25 2
125803 6/17/2005 6.25 2.5 6.75
125804 6/28/2005 8 3 2.75
125805 7/10/2005 7 2.75 4.25
125806 12/24/2005 4.75 3.25 3
125807 10/30/2005 5 3.25 6.25
125808 9/26/2005 7.75 5 6.25
125809 6/11/2005 7.25 4.5 5
125810 4/5/2005 7.25 3.75 4.75
125811 9/28/2005 7.5 4 6.75
125812 8/5/2005 8 3.5 6.25
125813 3/31/2005 6.5 3.5 4.75
125814 12/11/2005 7 7.25 3.75
125815 6/10/2004 4.75 2.5 2.25
125816 10/13/2005 6 2.75 1.75
125817 11/10/2004 V V V
125818 7/8/2005 8.25 4 4.75
125819 9/25/2005 8 6 7.5
125820 9/21/2005 6.5 2.5 3.5
125821 1/27/2005 6.5 5 7
125822 12/4/2005 7.25 2.5 2.75
125823 12/9/2005 6.5 5.25 3
125824 11/26/2005 8.25 8.25 6.75
125825 10/18/2005 7.75 4.25 3.75
125826 8/5/2005 8.25 6.5 8.25
125827 7/6/2005 8.5 3 4.75
125828 4/4/2005 7.75 3.75 7.5
125829 1/8/2005 7 2.25 4
125830 8/12/2005 6.75 4 4
125831 2/17/2005 7 4.25 4.25
125832 5/17/2005 8 7.5 5.75
125833 7/5/2005 7 4.25 3.5
125834 7/7/2003 5 2.75 3.5
125835 2/17/2005 6 3.5 2.5
125836 6/24/2005 4.5 3.25 5.25
125837 12/1/2005 7.25 3.75 5.75
125838 7/8/2005 7.75 6 3.5
125839 4/26/2005 6.25 3.75 2
125840 12/9/2005 8.5 6.25 6
125841 3/27/2005 7.5 5 5.75
125842 10/27/2005 7 5.25 5
125843 10/7/2005 6.75 3.5 7.75
125844 9/26/2005 6 3.5 3.5
125845 5/12/2005 6.5 3.25 6
125846 6/21/2005 6 4 3.5
125847 1/20/2005 6.75 4.5 6.25
125848 8/31/2005 6.25 7.25 7.75
125849 3/11/2005 8.5 6.5 8.75
125850 10/29/2005 7.25 2 4.25
125851 6/24/2005 7.5 4 7.5
125852 7/20/2005 7.5 7.75 8.25
125853 4/25/2005 7.75 5.5 8
125854 9/27/2005 8 7 5
125855 12/8/2005 7.5 5.25 5.5
125856 1/4/2005 8.5 3.5 6
125857 12/9/2005 7 2.5 6
125858 9/29/2005 8.25 6.5 7
125859 4/17/2005 7.5 4.5 7.5
125860 1/25/2004 7 3 3
125861 8/8/2005 5.75 3.25 3
125862 1/20/2005 7.75 9.5 7.5
125863 11/26/2005 4.75 2.75 4.25
125864 10/5/2005 8.25 5 5.5
125865 11/21/2005 7 3.25 5
125866 12/3/2005 7 3.75 4.5
125867 7/15/2005 7 2.25 0.25
125868 3/31/2005 7 4.25 2.5
125869 7/13/2005 7.75 4.75 3.25
125870 2/11/2005 7.5 2.5 5.5
125871 7/3/2005 7 1.5 3.75
125872 10/27/2005 7.5 7.25 6.5
125873 9/10/2005 7.5 5.25 5.75
125874 5/16/2005 6.5 4.75 7.75
125875 10/19/2005 7 4.5 2.75
125876 1/29/2005 7.5 3 4.5
125877 12/28/2005 5.75 2.25 5.75
125878 1/4/2005 7.5 7.25 5.5
125879 5/2/2005 7 2 2.5
125880 9/7/2005 5.5 3 0.75
125881 10/2/2005 7.5 5.75 5.5
125882 4/10/2005 6.5 1.75 2.25
125883 7/17/2005 7 5 7.25
125884 1/4/2005 7.5 3 2.75
125885 7/10/2005 7.5 5.75 5.25
125886 5/1/2005 7 2.25 3
125887 1/16/2005 7.5 4.5 6
125888 3/8/2005 7.5 3.5 2.75
125889 12/20/2005 6 3 5.75
125890 1/5/2005 6.5 3 3
125891 1/10/2005 7 2 1.5
125892 11/6/2005 6.5 2.25 2.25
125893 11/28/2005 6.25 3.75 4.25
125894 8/8/2005 7.5 3.5 5.25
125895 4/11/2005 6.75 4 7.25
125896 2/2/2005 8.25 3.5 5.75
125897 2/16/2005 7.75 6.25 5.25
125898 12/4/2005 8 4.5 6
125899 4/25/2005 7.5 7.75 5.75
125900 9/16/2005 6.5 2.25 1.75
125901 12/6/2005 6.75 2.5 2.5
125902 1/13/2005 7.5 7.25 6
125903 11/21/2005 8 6.5 8
125904 1/20/2005 7 3.75 3
125905 10/2/2005 7 3.75 3.5
125906 6/15/2005 8 7.5 7.5
125907 12/28/2005 6.5 2.5 3.25
125908 6/24/2005 5.75 4.5 7
125909 11/29/2005 5.75 5.25 6.25
125910 3/25/2005 6.75 7.25 5.75
125911 6/5/2005 6.75 3.75 2.25
125912 8/4/2005 4.25 2.25 2.5
125913 11/20/2005 6 4.75 5.25
125914 4/6/2005 4.75 1.5 2
125915 4/16/2005 7 6 3
125916 6/8/2005 5.75 2.75 3.5
125917 6/30/2005 7 4.75 5.5
125918 1/1/2005 5 2.25 4
125919 7/12/2005 6.5 4.5 6.5
125920 8/15/2005 5.75 2.25 3
125921 11/15/2005 6 2.75 6.75
125922 8/18/2005 5.25 2.75 5
125923 8/14/2005 7 6.75 7.5
125924 5/27/2004 5.5 3 3
125925 2/13/2005 6.25 2.5 2.5
125926 10/14/2005 5.5 1.75 2.25
125927 11/16/2005 5.5 3.25 2
125928 12/16/2005 6.25 4.5 6.25
125929 9/12/2005 6 1.75 2
125930 11/26/2005 5.5 4.5 7.5
125931 7/27/2005 5.5 3.75 4.5
125932 12/20/2005 6 7.25 7.5
125933 1/1/2005 7.25 9.25 4.25
125934 4/5/2005 4.5 2 6.5
125935 3/3/2005 6.75 3.75 6
125936 2/16/2005 7 2.75 5.5
125937 7/20/2005 6.25 4.25 3.75
125938 2/23/2005 8.25 6.5 8
125939 8/29/2005 6.5 3.5 1.75
125940 4/21/2005 7 8.25 5.5
125941 2/7/2005 6.5 4.25 3
125942 6/22/2005 6.25 4.5 4.5
125943 9/20/2005 8 8.25 9.5
125944 8/20/2005 6 4.5 2.25
125945 12/30/2005 6.25 2.75 4.25
125946 3/3/2005 5.75 3.5 2.25
125947 3/3/2005 6.5 3.75 2.5
125948 12/13/2005 5.25 5 4
125949 5/4/2005 5.25 7.5 6
125950 4/26/2005 7.5 3.5 2.5
125951 4/7/2005 6 3.5 2.75
125952 3/7/2005 7.5 5.25 4.5
125953 9/15/2005 8.5 5.5 5
125954 10/22/2005 7.25 5 9
125955 12/25/2005 5.5 3.25 3.5
125956 4/6/2005 6.75 5.5 6.25
125957 8/23/2005 6.25 5 5
125958 7/24/2005 6.5 4.25 6.25
125959 11/27/2005 7 8.75 5.5
125960 1/15/2005 7.25 6.75 5.5
125961 5/16/2005 7 4.5 2.75
125962 4/6/2005 6 5 5.5
125963 3/25/2005 5 5 1.75
125964 12/4/2005 5.25 3 1.75
125965 12/23/2005 5.25 3 4.5
125966 8/5/2005 5.75 2.5 2.5
125967 12/4/2005 5.5 1.5 2
125968 1/2/2005 6.75 2.25 6
125969 12/9/2005 7 3.75 5
125970 10/26/2005 7.5 5.5 3.75
125971 11/1/2004 4.75 2.5 2.75
125972 7/4/2005 7 4.5 6.5
125973 9/24/2005 7 4.25 3.75
125974 8/19/2005 7.25 4 8.75
125975 12/15/2005 7 3.75 2.5
125976 10/13/2003 7 2.5 5
125977 6/2/2005 6.25 4.25 4
125978 7/5/2005 6.25 3.25 2.25
125979 7/22/2005 7 5.75 5.25
125980 2/9/2005 6.25 6 3
125981 1/3/2005 7.5 2.75 4.25
125982 7/31/2005 7 2.25 3.25
125983 5/14/2005 6.75 2.5 4.5
125984 10/4/2005 6 6.5 5.75
125985 9/24/2004 4.25 2.25 2
125986 11/1/2005 6 4.5 4.25
125987 9/21/2005 4.5 2 3.5
125988 5/2/2005 5 3.5 2.25
125989 3/6/2005 5.75 6.25 7.5
125990 7/23/2005 7 4.75 5.75
125991 11/3/2005 6 3.5 3.75
125992 4/6/2005 5.5 2.75 6
125993 3/9/2005 7.75 8.25 8
125994 7/7/2005 5 2.25 1.5
125995 12/13/2005 7.75 6 7.25
125996 4/14/2005 6.5 2.5 3.25
125997 5/2/2005 6.5 3.75 2.75
125998 2/14/2005 8 3.5 5.75
125999 8/9/2005 5.5 3.75 2.25
126000 6/29/2005 6.25 3 1.5
126001 2/18/2005 7 5 6.25
126002 2/15/2005 5.25 2.25 2.5
126003 1/28/2005 6.75 7.25 6.5
126004 7/20/2005 5.5 1.75 2
126005 10/4/2005 6 3.25 3.5
126006 12/3/2005 6.75 3.25 4.25
126007 9/3/2005 7.25 4.75 4.75
126008 11/28/2005 5 1.25 2.25
126009 3/26/2005 5 2.75 4.75
126010 12/20/2005 5.5 4.25 4.25
126011 4/17/2005 6.75 2.25 5.75
126012 7/18/2005 5.25 3 2.25
126013 9/18/2005 6.5 3.25 2.25
126014 5/31/2005 7.5 3 4.25
126015 4/7/2005 6 2.75 8
126016 11/20/2005 7.25 3.25 3
126017 5/8/2005 5.25 3 2.25
126018 2/22/2005 7.5 5.75 7
126019 3/31/2005 5.25 2.25 3.25
126020 6/1/2005 7 3.5 5.75
126021 8/14/2005 7 2.5 4
126022 7/3/2005 5.5 2.75 3.75
126023 10/10/2005 7.25 5 7.25
126024 5/11/2005 6.75 5.25 3.5
126025 10/27/2005 8.25 6 6
126026 9/18/2005 7.75 6.5 5.25
126027 7/20/2005 7 4.25 7.5
126028 2/17/2005 8.25 7 5.5
126029 2/20/2005 7.25 3.25 7.25
126030 11/4/2005 7.75 3.75 2.75
126031 9/10/2005 8.25 5.5 6
126032 1/12/2005 8.75 7 6.5
126033 4/20/2005 7 1.75 3.25
126034 1/8/2005 8.25 6.25 8.25
126035 11/13/2005 6.25 5.5 4.5
126036 9/1/2005 8.25 7.5 8
126037 8/30/2005 6.75 2.5 3
126038 9/8/2005 7.75 6.25 7.5
126039 7/8/2004 7.25 4.5 7.25
126040 1/24/2005 8 7.25 5.25
126041 10/21/2005 6.5 5.25 4.5
126042 12/20/2005 5.75 2 2.5
126043 7/19/2005 7.25 4.25 4
126044 7/15/2005 6 3.25 4
126045 3/8/2005 8.75 5.25 7.5
126046 1/15/2005 7.5 3.25 5.5
126047 9/11/2005 7.25 3 3
126048 5/3/2005 7 7.5 5.75
126049 2/27/2005 7.75 7 6
126050 9/17/2005 9.25 7.75 7.5
126051 5/27/2005 7.25 7.5 5.75
126052 7/23/2005 6.75 2.75 2.5
126053 10/20/2005 7 3 4
126054 5/14/2005 8.5 3.25 4.75
126055 6/18/2005 8 6.25 3.25
126056 9/24/2005 8.5 5.5 3.75
126057 10/5/2005 7.5 2.75 2
126058 2/18/2005 7.75 6 5.25
126059 10/10/2005 8.5 7.5 8.75
126060 10/14/2005 7.5 2.5 2.25
126061 8/9/2005 7 5 5.5
126062 9/17/2005 7.75 4 6.25
126063 12/31/2005 5.75 2 2.75
126064 8/26/2005 7.5 3.5 4
126065 6/6/2005 8 3 4
126066 4/12/2005 5 2.5 2
126067 8/14/2005 5 6 3.75
126068 5/13/2005 7.25 3 3.75
126069 10/27/2005 6.5 4 4
126070 11/19/2005 8 2.75 2
126071 6/30/2005 6.5 3.25 6
126072 3/11/2005 6.75 3.75 7.5
126073 2/7/2005 7.5 6.5 6.75
126074 8/23/2005 5.75 3.5 5.5
126075 8/25/2005 7.75 6.5 6.25
126076 9/15/2005 7 3.5 3.25
126077 2/16/2005 8.25 8.25 8
126078 2/28/2005 8.5 7.75 6.5
126079 9/29/2005 8 5.25 2.5
126080 9/17/2005 7.5 4.5 3.25
126081 2/16/2005 7.5 8.25 7
126082 5/19/2005 8.5 6 6.75
126083 9/20/2005 7.5 4 1.25
126084 8/25/2005 8.5 7 6.25
126085 7/24/2005 6.5 3 3.75
126086 8/16/2004 5.25 1.25 0.5
126087 7/25/2005 7.5 4.75 4
126088 2/14/2005 8 6.75 8.25
126089 8/19/2005 7 6.5 6.25
126090 5/20/2005 6.25 3.5 7.5
126091 11/24/2005 6 2.25 2.5
126092 2/16/2005 5.5 1.75 4.5
126093 12/7/2005 6 3 2.75
126094 9/30/2005 6.75 4 4.5
126095 6/6/2005 7.25 5 5.5
126096 8/27/2005 8.25 4.5 5.5
126097 9/6/2005 7.5 3.25 4.75
126098 11/2/2005 8.5 6 7.75
126099 8/29/2005 6.5 3.5 1.5
126100 2/24/2005 6.5 6.75 3.25
126101 11/18/2005 6.75 2.5 3
126102 6/29/2005 8 2.75 7
126103 3/2/2005 7.5 8.25 7.5
126104 3/23/2005 5.25 4.25 2.25
126105 11/11/2005 8.25 7.25 8
126106 11/22/2005 8.5 6.75 5.25
126107 4/20/2005 8.25 3.25 4.25
126108 3/18/2005 6 4 3.75
126109 10/10/2005 6.5 2.5 3
126110 2/14/2005 6.25 3.25 2
126111 8/30/2005 8 7.5 7.75
126112 7/13/2005 6.25 3.5 6.5
126113 10/13/2005 6.5 4.25 3.25
126114 11/19/2005 7.5 5.25 7.25
126115 1/14/2005 7 3.25 6.5
126116 8/28/2005 6 4 3.5
126117 6/15/2005 7.5 6.25 4.25
126118 10/11/2005 8.25 6.25 7
126119 10/10/2005 7 2.75 4.25
126120 4/4/2005 4.75 2 3
126121 12/17/2005 7.75 6.75 7.75
126122 6/24/2005 7 2.75 4.25
126123 7/10/2004 6 4.25 3.5
126124 3/2/2005 7.25 3.25 1.75
126125 10/20/2005 5.5 3 5.5
126126 10/30/2005 7.75 6 6
126127 6/11/2005 5 3 2.25
126128 7/29/2005 7.5 5 7.5
126129 8/21/2005 7.25 5.5 4
126130 10/1/2005 5.75 2 2.5
126131 3/12/2005 5.75 2.5 3.25
126132 10/14/2005 7 4 6
126133 9/22/2005 7 3 5.25
126134 9/5/2005 6.25 2.5 3.5
126135 1/2/2005 6.25 2.75 2.5
126136 2/20/2005 5.5 2.25 2.75
126137 10/28/2005 2.25 2.5 2.75
126138 9/30/2005 5.5 2.5 2
126139 12/28/2005 5.5 7.25 3.5
126140 11/28/2005 6 4.75 4.75
126141 12/21/2005 5.25 2.75 3.75
126142 3/30/2005 6.25 3.5 3.25
126143 12/4/2005 6 3 4.25
126144 7/7/2005 5.5 2.5 1
126145 9/14/2005 7 2.5 6
126146 6/23/2005 7 8.5 8.25
126147 11/15/2005 6.5 3 4.5
126148 8/28/2005 7.25 7.25 8
126149 7/18/2005 5.75 4 7.25
126150 8/5/2005 4.25 2 2
126151 6/7/2005 8.25 7 6.75
126152 11/21/2005 7.75 7.75 7
126153 5/1/2005 7.75 4.75 7.5
126154 2/24/2005 6.25 3.25 3.75
126155 1/20/2005 6.75 4.75 6.75
126156 3/12/2005 5.25 5.5 6.75
126157 3/3/2005 6.75 4.75 2.25
126158 5/8/2005 6.75 3 5.25
126159 11/13/2005 5 4.25 2
126160 2/28/2005 5 4.5 9.5
126161 11/19/2005 7.25 3.75 4.25
126162 9/24/2005 8.5 7.5 5.75
126163 11/17/2005 8.5 3.75 6.5
126164 11/16/2005 6.25 2.25 2.25
126165 4/29/2005 7 3.75 3.25
126166 3/12/2005 7.5 4.75 4.5
126167 9/12/2005 7.5 8 6
126168 10/24/2005 8.25 7.25 6.5
126169 4/10/2005 7.25 5.75 4.25
126170 10/10/2005 6.5 7.75 3
126171 3/12/2005 8.5 6.25 5.25
126172 12/11/2005 7.25 2.5 1.75
126173 12/11/2005 7.25 3.25 2.25
126174 2/11/2005 6.75 2.75 5
126175 11/28/2005 7 3.5 3
126176 3/24/2005 6.75 7.25 5.5
126177 12/17/2005 5 2.5 3.75
126178 8/30/2005 7.75 4.75 6.75
126179 5/29/2005 5 2.25 2.25
126180 10/1/2005 6.25 3.5 4.5
126181 3/3/2005 8 6.5 6.25
126182 1/20/2005 6.75 6.75 4.5
126183 4/15/2005 8.5 8.5 7.75
126184 5/10/2005 7.25 5.5 6.25
126185 9/24/2004 6.75 3.75 3.5
126186 4/5/2005 5.75 4 6.75
126187 12/16/2005 4.5 2.5 3.5
126188 12/4/2005 4 2.75 1.75
126189 10/18/2005 4.5 3.75 3.25
126190 1/9/2005 5.5 5.5 5.25
126191 9/27/2004 7 5.25 6.25
126192 5/8/2005 6.5 3.75 4.25
126193 10/25/2005 5.25 4.75 4.5
126194 1/19/2005 6.25 8 7.75
126195 11/3/2005 7.5 5.75 4.75
126196 8/29/2005 5.5 4 6
126197 11/26/2005 6.25 1.75 2.25
126198 6/10/2005 5.5 3.75 3.5
126199 1/17/2005 7.75 3.75 4.75
126200 6/24/2005 7.5 6.5 8.25
126201 9/8/2005 7 3.25 3
126202 4/13/2005 7.25 3.75 5.25
126203 11/29/2005 6.5 5.5 2
126204 12/19/2005 8 5.75 5.75
126205 8/27/2005 4.25 3.25 1.75
126206 8/27/2005 8 5.75 5.25
126207 7/31/2005 7.25 4.5 3
126208 9/26/2005 8.25 3.75 4.25
126209 2/17/2005 7 4.75 6.5
126210 9/3/2005 7.25 2.25 5.75
126211 10/4/2005 6.75 6 4.75
126212 1/9/2005 7.75 5 5.75
126213 1/10/2005 8 4.25 4
126214 7/27/2005 4.75 3.5 2.5
126215 10/23/2005 6.75 1.25 2.75
126216 6/8/2005 8 8 6.75
126217 8/30/2005 7.25 7.75 7.25
126218 4/13/2005 6 3.25 4.75
126219 2/24/2005 6.75 3.75 3.5
126220 4/12/2005 6 6.25 2.5
126221 4/7/2003 7.75 6 6
126222 8/17/2005 6.75 4.25 6.25
126223 12/4/2005 7.25 5.75 7
126224 2/5/2005 8 3 4
126225 1/26/2005 7.75 3.5 4.25
126226 9/26/2005 7.5 5.25 6.5
126227 12/19/2005 7.5 6.25 3.5
126228 4/17/2005 8 6.75 6.25
126229 10/7/2005 5.25 2.25 3.5
126230 1/26/2005 7.25 4.75 3
126231 9/21/2004 7.25 4 5
126232 8/2/2004 6.5 2.25 2
126233 3/25/2005 8.25 4.75 6.5
126234 6/5/2005 8.25 8.25 7
126235 7/9/2005 7.75 5 4.25
126236 1/23/2005 5.75 2.25 5.5
126237 5/31/2005 6.5 2.75 2.75
126238 10/28/2005 5.25 2.25 2.25
126239 4/16/2005 6.5 4 2.75
126240 6/21/2005 6 4.75 2.25
126241 9/5/2005 7 4 3.25
126242 4/25/2005 6.75 5.75 5.5
126243 3/28/2005 5 4.75 3
126244 1/27/2005 6.25 3 1.75
126245 4/17/2005 6 4.25 4
126246 1/9/2005 8.75 8 8
126247 11/17/2005 5.75 3.25 2.75
126248 10/6/2005 8.25 7.25 7
126249 10/10/2005 7.25 2.25 2.75
126250 8/11/2005 7 5.25 8.25
126251 8/18/2005 7.5 5.5 4.5
126252 12/2/2005 6.5 5.25 4
126253 9/30/2005 6.75 5.25 6.75
126254 10/20/2005 6.75 3.75 2.5
126255 2/28/2005 8.75 5.5 6.75
126256 11/3/2005 8.5 4 7
126257 8/3/2005 7.25 2.75 6.25
126258 2/16/2005 8.5 4.5 7.25
126259 10/5/2005 7.75 4.5 8.25
126260 6/1/2005 7.25 4 5.25
126261 10/20/2005 6.75 7.75 7.75
126262 7/1/2005 7.25 5.5 4.75
126263 3/6/2005 7 6.25 5
126264 5/23/2005 5.5 5.5 3
126265 11/1/2005 7.25 7 5.25
126266 10/12/2005 8.25 6 4.5
126267 7/27/2005 6.75 4.5 6
126268 11/29/2005 7.5 3.75 5
126269 4/15/2005 6 5 5.75
126270 1/2/2005 6.5 2.25 4.75
126271 10/18/2005 7.75 4.25 6
126272 6/12/2005 8.5 6.25 7.75
126273 9/16/2005 8 6.25 7
126274 10/25/2005 7.75 5.75 7.5
126275 4/1/2005 7.25 5.25 4
126276 3/10/2005 8 4.5 3.75
126277 12/26/2005 7.75 3.75 2.5
126278 6/27/2005 7.75 7.75 7.5
126279 12/1/2005 8.5 9.25 7.75
126280 10/12/2005 7.5 4.25 4.5
126281 8/24/2005 8 7 4.5
126282 10/30/2005 8 8.25 4.75
126283 11/23/2005 6.25 2.5 3.5
126284 6/1/2005 8 5.5 3
126285 6/21/2005 7.25 6.25 6.5
126286 7/24/2005 7.25 8 5.25
126287 9/2/2005 7.75 6.5 4.75
126288 11/11/2005 7.75 4.75 7.5
126289 12/18/2005 7.75 3.75 5.75
126290 5/26/2005 7.25 4.25 4.75
126291 12/18/2005 7.25 7.5 9.5
126292 9/18/2005 6.75 4 2.5
126293 7/17/2005 7.5 6 6.75
126294 12/22/2005 8.25 6 8.25
126295 9/14/2005 7.75 8.5 8.75
126296 3/16/2005 8 6 4
126297 11/19/2005 8 3 6.75
126298 2/18/2005 5.25 3 2.5
126299 8/3/2005 7.75 4.75 2.75
126300 8/10/2005 7.25 3.25 5
126301 11/20/2005 8.25 8.25 7
126302 10/6/2005 6.75 3.25 6.5
126303 3/9/2005 8.25 5.75 6
126304 5/30/2005 8.25 7.75 6.25
126305 3/19/2005 4.75 4.5 4.25
126306 6/3/2005 8.5 7.25 5
126307 2/20/2005 6.25 4 5.75
126308 9/4/2005 8.25 7.75 8.5
126309 1/4/2005 6.25 4.5 6.75
126310 3/5/2005 7.75 5.75 6
126311 11/25/2005 6 3.75 4.5
126312 2/7/2005 6 8.5 6.5
126313 3/10/2005 6.25 7.5 7.25
126314 8/12/2005 8 6 4.25
126315 9/21/2005 6.75 3.5 3.75
126316 4/23/2005 8.25 7.75 7
126317 10/28/2005 7.75 4.75 6.5
126318 9/27/2005 8.75 7.25 8.25
126319 3/4/2005 8 5.25 6.75
126320 3/12/2005 6.75 3 1
126321 4/25/2005 6.5 4.5 6.75
126322 11/17/2005 5.5 4 6.75
126323 8/24/2005 8.5 8.75 9.25
126324 4/24/2005 5.5 4.5 6.25
126325 1/3/2005 7.5 4.75 5.75
126326 3/17/2005 8.5 4.25 4.75
126327 4/28/2005 6.5 5.75 5.25
126328 5/9/2005 8.25 4.75 6
126329 9/8/2005 7.75 8 6
126330 2/17/2005 4.5 4 5.25
126331 4/24/2005 6 4 2.5
126332 4/16/2005 7.5 6.25 8.5
126333 8/27/2005 8 7.25 6.75
126334 6/24/2005 5.25 2.75 2.75
126335 7/13/2005 7.75 4.25 5.5
126336 7/4/2004 6.5 2.25 1.5
126337 12/31/2004 8.25 4.25 2.75
126338 4/11/2005 7.5 5.25 5
126339 1/29/2005 7.25 2.5 2.5
126340 4/16/2005 8.75 8.25 8.75
126341 10/11/2005 7.5 4 2.25
126342 6/25/2005 7.5 6.25 5
126343 9/12/2005 7.5 4.25 6.25
126344 9/6/2005 7.75 7.5 8.5
126345 7/3/2005 7.75 5.5 4
126346 11/1/2005 8.75 8 4
126347 8/27/2005 7.25 3.5 2.5
126348 9/30/2004 8.25 4 3.75
126349 6/16/2005 8.25 5.25 7.5
126350 2/6/2005 7.25 4.25 3.5
126351 7/24/2005 7 3 3.75
126352 3/19/2005 6.25 5 3.25
126353 5/25/2005 6 8.25 5.5
126354 5/3/2005 7.25 3.75 3.75
126355 5/11/2005 7 3.25 2.25
126356 10/28/2005 7.5 1.5 2.5
126357 10/5/2005 5 3 3.5
126358 1/19/2005 7.25 3.25 5.25
126359 12/16/2005 6.5 3.25 5.25
126360 3/19/2005 6.25 1 5.75
126361 10/1/2005 5.25 2 2.25
126362 11/24/2005 6.75 3 3.25
126363 10/21/2005 7.5 4 4
126364 12/17/2005 4.25 3.75 6.5
126365 7/12/2005 6.5 5.25 4
126366 1/17/2005 7.75 3 5.5
126367 12/15/2005 7 3.5 4.75
126368 10/21/2005 6.75 2.75 2.25
126369 10/6/2005 7.25 4 2.75
126370 11/14/2005 4.25 4.25 1.25
126371 11/9/2005 7 5 1.25
126372 6/21/2005 8.5 5.75 8.5
126373 8/2/2004 8 2.75 2.25
126374 6/2/2005 8 5.25 6.75
126375 5/16/2005 7.25 6.5 7.25
126376 6/28/2004 8.25 4.25 3.75
126377 7/28/2005 7.75 6.5 7.75
126378 8/14/2005 7.5 3.5 5
126379 12/22/2005 6 3 5.5
126380 8/25/2005 8.5 6.5 8.75
126381 9/7/2005 6.5 6.25 6
126382 8/6/2004 6.25 4 4.5
126383 12/14/2005 7 5 7.25
126384 7/13/2005 7.25 4 3.75
126385 7/31/2005 5 3 7.75
126386 9/30/2004 7.25 2.5 4.25
126387 11/9/2005 6.5 5 2.25
126388 6/13/2005 5.25 4.75 2.5
126389 3/15/2005 7.5 5.75 6
126390 9/17/2005 8 7.5 7.25
126391 7/8/2005 8.25 5.75 7.5
126392 11/25/2005 7.5 5.25 7
126393 11/6/2005 5.75 4.25 6.5
126394 9/30/2005 6.5 3.75 0.75
126395 11/10/2005 7 4.75 6.5
126396 10/28/2005 6.5 3 4.25
126397 4/11/2005 6 4 4.75
126398 3/22/2005 6.75 5.25 5.25
126399 6/24/2005 8.5 7 8.25
126400 4/28/2005 5.75 5.25 5.75
126401 12/4/2005 7.75 4 6.25
126402 10/10/2005 5.75 4.25 5.5
126403 7/10/2005 7.5 7 7.75
126404 5/8/2004 6.25 4.5 3
126405 12/24/2005 5.5 2.25 1.25
126406 2/14/2005 6.5 8.25 7.25
126407 10/10/2005 7.25 6.25 5
126408 12/25/2005 7.5 6.5 4.25
126409 5/24/2005 5.25 2.5 2
126410 11/17/2005 7.75 6.75 8.25
126411 5/1/2005 7 5.5 7.75
126412 3/8/2005 8 8 8.75
126413 7/18/2004 6 4 5.25
126414 10/21/2005 6.75 8 9
126415 7/11/2005 8 4 3
126416 3/23/2005 7.25 5.5 6.75
126417 8/28/2005 7 2.75 2
126418 8/4/2005 7.5 3.75 3
126419 9/9/2005 6 3.75 1.25
126420 5/18/2005 7.75 7.5 7.5
126421 7/9/2005 7.75 5 5.5
126422 2/11/2005 5 2.75 3
126423 5/6/2004 4 3.5 2
126424 3/4/2005 7.5 8 8.75
126425 10/10/2005 6.75 5.5 4.75
126426 10/29/2005 7 6 6
126427 1/24/2005 7.5 7.5 8.5
126428 5/18/2005 6.75 7.5 6.75
126429 7/9/2005 7.25 3.75 2.75
126430 6/5/2005 7.75 3.5 6.25
126431 11/29/2005 8.75 7.75 10
126432 1/21/2005 9 6.5 8.75
126433 9/24/2005 8 1.75 2.25
126434 9/29/2005 7.5 3.75 2.25
126435 12/3/2005 6.75 9 6.5
126436 2/4/2005 7.75 6.75 4.75
126437 8/11/2005 6.5 7.25 5.75
126438 12/2/2005 7.25 5.25 7.25
126439 9/19/2005 8 4.5 3.25
126440 1/22/2005 5.75 3 3.25
126441 12/26/2005 8.75 5.5 4.5
126442 7/20/2005 6.5 7.25 5.25
126443 12/19/2004 5.25 3.5 3.75
126444 12/24/2005 8 5.75 7
126445 11/29/2004 5.5 4.75 3.25
126446 5/27/2005 8.75 3.75 7
126447 4/24/2005 7.75 6 5.5
126448 3/16/2005 8.5 7 8.25
126449 9/19/2005 8.75 6.25 2.75
126450 2/19/2005 9 9 8.25
126451 9/5/2005 8.75 7 8.25
126452 2/8/2005 8.25 6.75 4.75
126453 9/15/2005 8 4 4.75
126454 6/25/2005 7 4.75 3
126455 1/14/2005 6 5 3.75
126456 6/24/2005 6 2.75 5.75
126457 12/1/2005 6.75 7.75 8.25
126458 12/29/2005 7 6 2.25
126459 2/25/2005 7.75 2.5 4
126460 7/15/2005 7 3.25 3.25
126461 2/23/2005 7.25 7.75 6.75
126462 3/31/2005 8.5 9.75 7.75
126463 5/7/2005 8.75 7.75 7
126464 11/29/2005 6.75 5.75 2.5
126465 5/6/2005 8.5 4.5 5.5
126466 12/21/2005 7.5 7.25 2.25
126467 10/28/2005 8.5 5 1.75
126468 9/19/2005 8.5 2.75 6
126469 2/21/2005 7.5 6.25 5
126470 12/12/2005 8.25 4.5 4.75
126471 3/24/2005 8 4.25 4
126472 11/18/2005 5.75 3 3.75
126473 5/3/2005 7.25 4 2.75
126474 4/12/2005 7.75 5 5.75
126475 1/29/2005 7.25 7.25 7.25
126476 9/5/2005 7 4 3.5
126477 12/15/2005 6.5 4.25 6
126478 9/3/2005 8 5.5 7
126479 12/23/2005 7 3.75 2.5
126480 10/13/2005 6.75 5.75 8.5
126481 10/25/2005 7.5 7.75 7.75
126482 12/30/2005 6 3.25 4.75
126483 8/15/2005 7 5.5 7
126484 6/8/2005 8.25 5.75 8
126485 1/5/2005 7 4.75 7
126486 8/16/2005 7.5 7.75 7.25
126487 8/1/2005 7.5 5.25 6
126488 6/20/2005 5.5 6.25 5.25
126489 7/8/2005 6.25 2.5 2.25
126490 10/11/2005 8.25 7 8.5
126491 4/15/2005 5.25 3.25 4
126492 6/25/2005 7.5 3 5
126493 11/21/2005 8 4.75 5.25
126494 4/3/2005 6.75 8.25 7.75
126495 1/12/2005 6 4 3.75
126496 8/7/2005 7.75 6.25 5.25
126497 9/22/2005 7.5 5.25 4.75
126498 5/15/2005 6 3.25 3
126499 3/20/2005 7.75 6.5 6
126500 1/26/2005 6.5 7 7.25
126501 9/15/2005 6 5 4.75
126502 1/28/2005 8.25 6.75 9
126503 6/3/2005 6.25 4.75 5.25
126504 2/3/2005 6.25 4 5.75
126505 11/24/2005 7.25 5 7.25
126506 5/26/2005 7.25 6 3.5
126507 5/6/2005 8.5 6.75 8.25
126508 12/19/2005 6 6 8
126509 11/3/2005 5 3.25 5.5
126510 6/14/2005 6.25 7.25 6
126511 6/13/2005 6.5 5.5 5.75
126512 10/4/2005 8.75 8.75 8
126513 10/11/2005 8.5 4.25 7.25
126514 9/13/2005 7 4.25 6
126515 3/21/2005 6.75 5 3.5
126516 4/6/2005 7.25 7.5 4.5
126517 5/9/2005 6.5 6.25 6.25
126518 11/4/2005 6.25 7.75 5.25
126519 11/5/2005 6.25 4.5 2.25
126520 1/26/2005 8.75 6.25 8.25
126521 11/5/2005 8 7.75 4.5
126522 8/30/2005 8.25 7.75 8
126523 8/14/2005 7.25 4.25 5.75
126524 6/14/2005 6.5 2 4.25
126525 12/15/2005 5 3 1.75
126526 7/3/2005 6.75 5.5 6
126527 11/16/2005 5 4.75 1.75
126528 8/3/2005 7.5 9.25 6.75
126529 6/19/2005 7 4.25 4.75
126530 12/16/2005 5.5 5.75 2.5
126531 6/28/2005 7 7.5 8
126532 3/2/2005 5.5 4.75 6
126533 4/8/2005 6.75 4.25 3
126534 6/18/2005 6 2 2.5
126535 1/28/2005 5.5 2.25 3.75
126536 7/25/2005 8 7.5 7.75
126537 8/5/2005 6.75 3.5 4.25
126538 9/28/2005 7 6.25 8.5
126539 12/22/2005 6.25 4 2
126540 3/12/2004 6.25 8.5 5.75
126541 7/29/2005 5.5 6 5.5
126542 7/4/2005 5 4.75 5.75
126543 9/26/2005 7.75 7.75 8
126544 7/26/2005 7.25 5 5.75
126545 4/17/2005 7.75 6.5 4.25
126546 12/1/2005 7.75 3 5
126547 1/17/2005 8 5.75 1.75
126548 12/29/2004 7.5 4.25 8
126549 3/19/2005 7.75 3 3.75
126550 9/30/2005 7.5 6.75 5.25
126551 3/28/2005 6.25 4.25 2.25
126552 8/5/2005 7.5 4.25 3.5
126553 5/22/2005 7.25 6.25 6.75
126554 8/31/2005 8 7.5 6.5
126555 11/3/2005 7.5 3 3.5
126556 5/13/2005 7.5 3.5 2.5
126557 5/26/2004 8.5 6 6.25
126558 1/26/2005 5.75 3 2.5
126559 1/5/2005 8.25 3 2.25
126560 6/14/2005 8.5 9.25 10
126561 6/25/2005 7.25 4.5 3.5
126562 12/25/2005 7.75 7.5 8
126563 5/20/2005 7 4.25 7
126564 7/1/2005 6.5 6.5 8.25
126565 8/11/2005 7.5 3 4.75
126566 11/28/2005 7.5 5.25 6.5
126567 11/17/2005 7.5 8.5 8.25
126568 8/7/2005 5.75 4.25 4.25
126569 2/21/2005 8.5 4.25 4.25
126570 10/10/2005 7.5 3.5 4.75
126571 9/5/2005 6 5.75 9
126572 3/24/2005 8 4.75 5.5
126573 10/3/2005 6.5 5.25 6.5
126574 10/28/2005 7.5 7 6.5
126575 5/30/2005 6.25 4.25 6.25
126576 11/18/2005 5 3.5 5.5
126577 10/26/2005 5.75 5.5 6.5
126578 7/13/2005 6.5 5.5 5.25
126579 6/14/2005 6.25 3.25 3.25
126580 5/16/2005 6.25 9 8.25
126581 12/9/2005 8.5 7.75 8.5
126582 4/27/2005 8 4.75 7.5
126583 3/17/2005 6.25 5.75 6.75
126584 3/19/2005 4.75 3.75 2
126585 4/11/2005 6.75 5.25 5.75
126586 5/5/2005 6.75 4.75 4
126587 8/20/2005 7.75 9 8
126588 6/21/2005 4.5 2.5 1.75
126589 3/15/2005 7.5 6 6.25
126590 10/8/2005 8 6.75 8.75
126591 11/8/2005 6.25 4.75 2.5
126592 8/22/2005 6.5 8.75 7.25
126593 11/18/2005 6.75 7.5 8.25
126594 5/30/2005 6.25 5.25 2.75
126595 9/20/2005 7.5 7 6.5
126596 12/26/2005 7.25 4.5 7.25
126597 8/23/2005 7 3.5 3
126598 1/25/2005 7.5 6.75 7.25
126599 11/9/2005 7.75 5.75 2.25
126600 10/12/2005 8.25 6.25 6.75
126601 10/27/2005 7.5 2.25 5.75
126602 11/11/2005 7.25 4 6
126603 2/9/2005 8 2.25 2.5
126604 3/8/2005 6.5 8.75 7.5
126605 6/29/2005 7 5.5 6.75
126606 5/1/2005 8 5 6.5
126607 8/25/2005 9 7.5 7.75
126608 11/4/2005 7.25 4.5 5
126609 11/23/2005 6.25 4.75 2.5
126610 11/28/2005 6.75 2.75 2.75
126611 9/7/2005 8.25 7 9
126612 6/29/2005 7.25 7 7
126613 1/13/2005 7.5 4.5 3.5
126614 6/20/2005 7.25 7.25 8
126615 12/27/2005 6.75 3 1
126616 8/24/2005 7 8.25 5
126617 12/11/2005 8 8.25 5.5
126618 8/8/2005 7.75 4.25 3.5
126619 12/17/2005 8.5 5.5 7.75
126620 11/1/2005 7.5 4.25 7.5
126621 7/24/2005 6.5 4 3.25
126622 9/22/2005 7.25 3.75 3.25
126623 4/7/2005 8 7.5 8
126624 10/2/2005 6.75 5.5 4.5
126625 7/23/2005 7.75 5.5 5.75
126626 2/14/2005 6 3.25 3.5
126627 2/23/2005 7.5 3.75 4.25
126628 4/20/2005 7.5 7.5 7.5
126629 3/21/2005 8 7.5 7
126630 10/8/2005 6.5 3.25 3.25
126631 9/26/2005 7.75 2.5 3
126632 7/5/2005 6.5 3.75 3.25
126633 11/3/2005 7 6 8.25
126634 9/27/2005 8 4 6.5
126635 5/1/2005 7.25 6.75 7
126636 2/18/2005 6 4.25 2.25
126637 6/8/2005 8 7.25 7.5
126638 1/19/2005 6 2.5 3
126639 10/2/2005 6.75 1.75 5.75
126640 8/27/2005 6.75 5.75 7.75
126641 12/14/2005 6.25 5 2.75
126642 5/22/2005 8 6.5 6.75
126643 6/30/2005 7.75 7 7.75
126644 11/28/2005 6.5 4.25 4.5
126645 8/16/2005 7.5 3.5 4.75
126646 8/25/2004 7.75 2.75 5.25
126647 7/18/2005 7.25 6.5 6
126648 7/9/2005 6.75 3.5 2.25
126649 5/26/2005 7.5 3.5 5.75
126650 3/31/2005 7 3.25 2.5
126651 12/15/2005 8.5 5.5 3.5
126652 4/26/2005 7.75 3.5 1.75
126653 12/10/2005 8 4.25 4.75
126654 5/26/2005 5.75 3.75 3.25
126655 8/15/2005 8 7.75 7.25
126656 7/28/2005 8 7.75 5.25
126657 5/21/2005 7 3.75 2
126658 1/26/2005 7.75 2.75 1.75
126659 9/14/2005 7.25 3.75 2.25
126660 1/3/2005 6 4.75 5.25
126661 10/29/2005 6.25 7.25 6.25
126662 12/29/2005 5.25 5.25 5.25
126663 9/26/2005 6.75 3.5 4
126664 7/22/2005 5.75 5.5 7
126665 9/26/2005 9 8 7.75
126666 7/4/2005 5 3.25 3.75
126667 2/6/2005 7.75 6.5 7.25
126668 4/21/2005 7.25 6 5.25
126669 5/19/2005 7 7.75 7.25
126670 3/8/2005 7 8 7
126671 12/21/2004 6.25 4.75 5.5
126672 3/23/2005 8.25 9 10
126673 5/12/2005 6.25 4.5 2.5
126674 11/26/2005 6.75 3.75 2.75
126675 3/29/2005 6.75 5.25 5.5
126676 1/1/2005 7 5.25 6.75
126677 5/9/2005 7.25 4.25 2.5
126678 6/8/2005 8 4.75 7
126679 2/27/2005 8 6.75 8.75
126680 10/23/2005 7.25 5.75 8
126681 9/21/2005 6.5 4.25 2.5
126682 6/14/2005 6.75 4.75 3.25
126683 4/11/2005 8.25 6.25 5.5
126684 7/22/2005 7.25 5.25 6.25
126685 6/23/2005 7 1.75 4.75
126686 7/29/2005 6.75 4 7.75
126687 9/19/2005 7.5 6.5 6.75
126688 7/20/2005 6 4.5 7.5
126689 9/26/2005 7.75 5 6.75
126690 3/29/2005 7.5 6.25 9
126691 3/29/2005 7.75 3.75 4.75
126692 4/14/2005 6.5 4.5 6
126693 11/14/2004 6.75 4.75 2.5
126694 10/22/2005 6.5 3.5 3.5
126695 8/2/2005 8 8.75 9
126696 4/30/2005 5.5 2.25 3.75
126697 5/28/2005 V V V
126698 5/31/2005 6.25 4.5 1.75
126699 7/14/2005 5.75 5 6.25
126700 8/9/2005 6.5 3.5 5
126701 5/28/2005 V V V
126702 4/24/2005 7 6 8.75
126703 7/8/2005 7 4.75 5.5
126704 11/10/2005 5.75 4.25 2.5
126705 1/28/2005 7.25 5 5.5
126706 9/13/2005 6.75 5.75 6.75
126707 1/27/2005 8.25 7.75 6.25
126708 7/18/2005 7.75 6 5
126709 1/20/2005 6.75 5.25 3.75
126710 12/11/2005 6.5 6.25 4.5
126711 9/3/2005 7.5 4.5 4.5
126712 12/15/2005 6.75 4.75 3.25
126713 3/28/2005 6.5 3.75 2.75
126714 1/7/2005 6.75 5.75 8.5
126715 9/20/2005 7.25 4.25 5.5
126716 8/19/2005 5.25 4.75 3.5
126717 4/12/2005 6.25 5.5 7
126718 2/28/2005 6.75 3 6.5
126719 12/4/2005 8 6.5 7
126720 10/13/2005 7.25 6.75 5.5
126721 2/6/2005 5 2 4.25
126722 2/5/2005 8.25 5.5 7.5
126723 10/23/2005 8 6.5 4.75
126724 5/28/2005 6.5 4 2.75
126725 9/2/2003 6.25 2.5 2
126726 10/11/2005 6.25 5 4.25
126727 1/11/2005 8 6.5 6.75
126728 8/27/2005 8 6.75 6.25
126729 9/1/2005 8 5.75 7.25
126730 11/11/2005 7.5 3.75 2.5
126731 5/27/2005 7 6 6.25
126732 12/13/2005 6 3.75 2
126733 7/2/2005 8.5 7 7.5
126734 8/1/2005 7.5 4.75 5.5
126735 10/14/2005 6 6 6
126736 9/16/2005 7.75 4 4.25
126737 6/27/2005 6.75 4.75 6
126738 5/28/2005 V V V
126739 12/24/2005 7 6 6.75
126740 1/21/2005 7.25 6.5 7.25
126741 2/12/2005 6.5 4.25 7.75
126742 11/16/2005 7 2.75 2
126743 10/22/2005 8 7.75 6.75
126744 10/27/2005 8.25 7.5 9
126745 7/19/2005 7 9 7.75
126746 1/27/2005 7.75 8.75 7.5
126747 8/23/2005 5.75 5.5 8.25
126748 3/30/2005 7.25 6.5 5.5
126749 3/14/2005 6.5 3.5 2.75
126750 10/30/2005 7.25 6.5 7.5
126751 11/24/2005 6.25 4.75 4.75
126752 11/16/2005 7.5 3.75 4
126753 2/11/2005 7.5 3.75 3.25
126754 11/6/2005 6.5 3 2.25
126755 5/28/2005 6.25 4 6.25
126756 8/4/2005 7.5 6.25 6.75
126757 5/1/2005 7.25 5.75 7.25
126758 7/30/2005 8 5.5 5.5
126759 1/30/2005 7.75 5.75 5
126760 9/11/2005 8.5 6 8
126761 1/7/2005 7 7 8.25
126762 12/25/2005 7.75 5.25 5.75
126763 1/21/2005 7.5 8.75 8.5
126764 4/4/2005 8.25 9 5
126765 1/15/2005 9.25 8.25 7.75
126766 8/12/2005 6.75 4 4
126767 10/5/2005 8.5 5.5 6
126768 10/10/2005 7.5 7 9
126769 7/25/2005 6 3.5 2.5
126770 8/7/2005 8 6.25 7.75
126771 7/13/2005 7.5 5 2.75
126772 9/6/2005 7.75 7.5 7.5
126773 7/26/2005 8.75 8.25 8.75
126774 11/4/2005 7.5 3.5 8.5
126775 1/10/2005 6 3.75 4.25
126776 8/16/2005 6.5 3 4.25
126777 4/25/2005 7.75 5.75 4.75
126778 6/9/2005 7.5 6.75 7
126779 7/26/2005 7.5 5 4.25
126780 6/30/2005 7.25 4.25 5.25
126781 1/26/2005 7.5 3.75 4.5
126782 9/25/2005 7.75 5.25 6.5
126783 12/8/2005 6.5 4.5 5
126784 9/13/2005 4 2.25 2
126785 6/29/2005 8.25 5 5.25
126786 8/10/2005 6 4.75 2.5
126787 8/29/2005 5.75 2.25 4.5
126788 2/10/2005 6.75 4.75 6.25
126789 3/2/2005 8 4.25 7
126790 6/20/2005 7.25 4.25 5.25
126791 8/19/2005 V V V
126792 2/6/2005 8.5 5.75 7.25
126793 10/7/2005 7.5 5.25 5.75
126794 9/2/2005 7.25 2.75 4.5
126795 3/27/2005 6.5 4 1.75
126796 4/29/2005 9 5 8.5
126797 2/3/2005 8.25 6 7
126798 10/14/2005 7.5 7.75 7
126799 12/5/2005 6.25 7.5 6.5
126800 6/24/2005 5.5 4.25 5.25
126801 11/2/2005 6 3 5.25
126802 10/1/2005 7.5 7 8
126803 12/12/2005 8 2.5 3.5
126804 4/25/2005 5 7.5 3
126805 7/15/2005 7 8 7.75
126806 1/18/2005 5.25 3.75 3.25
126807 8/27/2005 7.5 6.5 8.75
126808 11/16/2005 6.25 4.5 5.5
126809 8/7/2005 7.25 5 7
126810 9/16/2005 8 3.75 4.75
126811 2/7/2005 7 4 4.5
126812 6/27/2005 4 6.5 3.25
126813 1/23/2005 6 4.25 3.25
126814 9/15/2005 7 3.5 4.25
126815 9/4/2005 7 5.5 7.75
126816 10/3/2005 6 5 8.5
126817 8/14/2005 7.5 3.25 7.75
126818 12/10/2005 6.5 4.5 4.5
126819 2/18/2005 7 7.75 6.5
126820 5/22/2005 6.75 7.5 8.25
126821 11/19/2005 6.25 7 6.25
126822 8/24/2005 6.25 7 8
126823 5/25/2005 6.5 4 3.75
126824 7/22/2005 8 6.75 7.75
126825 11/27/2005 6.5 3.75 3.5
126826 4/20/2005 5.75 2.75 1.75
126827 5/14/2005 6.25 4 1.5
126828 10/28/2005 7.75 6 8.5
126829 5/21/2005 7 8 5.5
126830 12/1/2005 6.25 3 1.25
126831 3/12/2005 6.25 3.25 4.5
126832 9/30/2005 5.75 5 7.25
126833 3/29/2005 7.25 2.75 5
126834 10/10/2005 5.5 3.5 6.25
126835 3/13/2005 6.5 5.5 6.75
126836 4/25/2005 7 7.75 8
126837 6/28/2004 7.25 3.75 2.5
126838 6/15/2005 8 6.5 8.5
126839 11/6/2005 6.5 6.75 8
126840 8/25/2005 6.25 4.25 5.5
126841 4/16/2005 6.75 5.75 4.75
126842 6/25/2005 6.75 6.75 5.75
126843 4/9/2005 4.5 4 6.25
126844 3/10/2005 7.25 4.75 6
126845 12/7/2005 7 4.5 4.25
126846 4/9/2005 7.75 7.25 3.25
126847 1/30/2005 7 5.5 3.25
126848 2/18/2005 5.75 7.75 5.75
126849 11/15/2005 6.75 7.75 8
126850 11/20/2005 6.75 4.5 4
126851 6/1/2005 7.25 3 5.75
126852 9/28/2005 4.75 2 3
126853 5/5/2005 7 4.25 7.25
126854 6/8/2005 7.5 2.75 5.25
126855 9/1/2005 7.75 3.25 8.25
126856 12/12/2005 6.5 3 2.5
126857 9/17/2005 6.75 2.75 3
126858 12/24/2005 6.5 2.25 4.25
126859 6/29/2005 8 4.25 2.25
126860 1/21/2005 8.5 8.5 8.75
126861 12/22/2005 6.25 4 4.5
126862 9/22/2005 8 4.5 5.75
126863 1/3/2005 6.75 4.75 7
126864 1/10/2005 7 4.75 4.75
126865 6/3/2005 7.75 7 6.75
126866 10/7/2005 7.25 5.5 8.5
126867 7/29/2005 7.25 3.25 2.5
126868 8/17/2005 7.25 7.25 6.25
126869 1/14/2005 7.25 3.5 8
126870 7/18/2005 7.75 1.25 7.5
126871 12/11/2005 7.5 6.75 8.5
126872 11/14/2005 7.75 5.5 6.75
126873 12/14/2005 7 6.25 3.75
126874 10/27/2005 6.75 5.75 3.25
126875 6/5/2005 8 6 7.75
126876 8/26/2005 6.5 4.25 5.75
126877 11/11/2005 5.5 2 1.5
126878 8/24/2005 5.5 3.5 4
126879 9/27/2005 7.25 4.5 3.75
126880 10/13/2005 8 8.25 7.25
126881 5/2/2005 8.25 4.5 5
126882 11/12/2005 7.5 4.25 4.25
126883 11/11/2005 7.25 3.5 2
126884 5/12/2005 5.75 3.25 3.5
126885 4/22/2005 7.75 3.25 3.5
126886 4/6/2005 4.75 2.5 3
126887 1/27/2005 8 8.5 8.75
126888 7/7/2005 8.75 9 8.75
126889 11/28/2004 4.75 2.25 1.75
126890 6/20/2005 5.75 3 3.25
126891 12/18/2005 7.25 5 5.75
126892 6/25/2005 6.25 3.5 3.5
126893 3/14/2005 7 4.75 4.25
126894 10/20/2005 5 2 2
126895 9/28/2005 5.25 5 2.5
126896 12/24/2005 5.75 8.25 5.75
126897 2/11/2005 5 6.75 2.75
126898 12/11/2003 6.25 5.5 6.75
126899 10/28/2003 7.25 5.75 2.25
126900 4/2/2005 5.75 3.5 3.75
126901 6/5/2005 6 3.5 4.25
126902 2/20/2005 5.75 5.75 5.5
126903 4/19/2005 8 8.25 6.5
126904 1/17/2005 7.75 3 7.75
126905 5/15/2005 5.75 4.25 1.5
126906 2/6/2005 6.25 4.5 4.5
126907 1/13/2005 7.75 5.75 8
126908 6/10/2005 6 8 6.75
126909 6/3/2005 6.5 5 6.75
126910 12/16/2005 5.5 7 6
126911 6/8/2005 7.25 7 7.5
126912 8/23/2005 6.5 5 6.75
126913 2/1/2005 5.75 2.25 5
126914 10/23/2005 7 8.75 8
126915 9/24/2005 6.5 3.25 8
126916 5/5/2005 7.5 8 4.75
126917 6/9/2005 8.25 7.75 8.5
126918 11/7/2005 7.25 3.5 2.5
126919 3/30/2005 7.25 4.75 2.75
126920 8/21/2005 8.25 6.5 5.25
126921 2/20/2005 7.75 7.25 7.5
126922 2/7/2005 7 5 9
126923 11/29/2005 5.25 7 4
126924 4/12/2004 8.5 5 7.5
126925 12/4/2005 6.75 5.25 6.75
126926 4/23/2005 8 4.25 4
126927 5/10/2003 6 1.25 0
126928 8/24/2005 5.5 3 6.5
126929 9/8/2005 7.5 7.75 8
126930 8/16/2005 7.75 6 8.5
126931 12/4/2005 7 7.5 8.5
126932 8/29/2005 7.75 6.25 8.5
126933 4/6/2005 7.5 4.5 3.75
126934 10/11/2005 7.25 7 6.75
126935 6/25/2005 7 5 6.5
126936 6/4/2005 6.5 3 5.25
126937 1/28/2005 7.25 5 6.25
126938 8/3/2005 6.5 3.5 4.5
126939 6/1/2005 7.25 7.75 7.25
126940 7/13/2005 6.25 3.5 1
126941 1/24/2005 6.75 2.5 0.75
126942 9/7/2005 8.25 3.5 5.25
126943 6/26/2005 8 6.25 2.75
126944 4/2/2005 7.5 6 4
126945 6/30/2005 7.25 6.75 8.75
126946 8/31/2005 8 7.5 5.25
126947 7/14/2005 6.25 5.25 1.75
126948 7/13/2005 6.75 3 2.75
126949 10/20/2005 7.25 8 9
126950 9/16/2005 7 5.5 8.25
126951 2/5/2005 7.25 3.25 3
126952 7/23/2005 6.75 3.25 4.25
126953 1/25/2005 7 2 5.75
126954 3/9/2005 7.5 8.5 7.75
126955 8/17/2005 7 5.25 5.75
126956 11/5/2005 7.75 5.5 3.75
126957 8/17/2005 6.5 6.5 2.5
126958 3/21/2005 7 6.25 6.5
126959 4/3/2005 7.25 3.5 6.25
126960 5/2/2005 7.5 7.25 8.25
126961 3/25/2005 7.25 3.75 5.25
126962 2/23/2005 7.5 4.5 3
126963 3/29/2005 8.5 9.25 6.75
126964 5/8/2005 7.5 5.25 2.5
126965 11/24/2005 7 3.5 2.5
126966 11/5/2005 7 5 6.5
126967 5/11/2005 8.25 4.25 7.5
126968 4/6/2005 8.25 3.75 3.25
126969 12/10/2005 8 4.25 2.5
126970 7/27/2005 7.25 4.5 3.75
126971 12/6/2005 7 5.25 2.5
126972 6/2/2005 8.5 7 7.5
126973 8/15/2005 8.5 6.25 6.75
126974 8/22/2005 6.75 7.25 3
126975 9/17/2005 7.5 6 5
126976 3/30/2005 7 3 2.75
126977 4/29/2005 6.75 2.5 2.75
126978 3/28/2005 8.5 6.5 6.25
126979 9/28/2005 7.5 5.25 6.75
126980 9/27/2005 5.75 3.75 1.5
126981 11/24/2005 7.5 3 6
126982 2/25/2005 7 6.25 5.25
126983 7/27/2005 6.5 5.25 1.25
126984 3/29/2005 7 6 7.5
126985 1/12/2005 4.75 3.5 2.25
126986 9/25/2005 7 6 6
126987 7/10/2005 5 4 4.75
126988 8/28/2005 6.5 3.75 5.75
126989 1/12/2005 5.75 5 2.25
126990 5/6/2005 7.25 2.25 2
126991 11/24/2005 7.25 4.75 6.75
126992 2/13/2005 6 4 5.25
126993 8/5/2005 8 8.25 8.25
126994 10/4/2005 7.25 7.25 6.75
126995 8/20/2005 7.5 4 5.5
126996 12/14/2005 8.25 6.75 5.75
126997 5/28/2005 7.5 3.75 5.5
126998 9/28/2004 6.25 2.75 5.75
126999 11/18/2005 6.5 2 5
127000 3/1/2005 7.5 4.5 3.25
127001 3/28/2005 7.25 7.75 7.5
127002 11/2/2005 8.25 7.25 8
127003 1/17/2005 8.25 7.5 9.25
127004 9/26/2005 7.25 6.5 8.5
127005 8/10/2005 8.25 4.25 6.5
127006 11/25/2005 8.25 7.25 5.75
127007 5/1/2005 8 7 5.5
127008 9/30/2005 8.5 7 7.25
127009 5/2/2005 4.25 2.75 0.75
127010 3/11/2005 8.75 7.25 6.75
127011 9/13/2005 8.75 4.75 7.25
127012 11/21/2005 8.5 4.5 3.75
127013 10/24/2005 8.75 6.5 7.25
127014 1/1/2005 6.25 4.75 4.75
127015 6/10/2005 8.25 3.25 4
127016 9/30/2005 6.25 6.25 7.25
127017 11/27/2005 8 7.75 8
127018 11/11/2005 7.5 4.75 4.75
127019 10/25/2005 8.25 5.25 6.5
127020 6/26/2005 7.75 7.5 7.5
127021 9/17/2005 8.5 5.75 8.25
127022 4/17/2005 8.5 4.5 6
127023 7/25/2005 7.5 2.25 4.25
127024 3/13/2005 7.5 3.5 3
127025 6/22/2005 7.75 5.5 7.75
127026 2/10/2005 8.25 6.5 6.25
127027 3/14/2005 7.5 3 3.5
127028 8/15/2005 7.25 4.5 3.5
127029 3/6/2005 6 3.5 1.5
127030 10/3/2005 7 4.25 7
127031 3/23/2005 6.25 4.25 5.75
127032 4/19/2004 6.25 3 1.25
127033 12/24/2004 7 5.25 3.75
127034 10/3/2005 8.25 5.75 6.5
127035 2/1/2005 8.25 7.25 6.25
127036 8/7/2005 7.5 3.5 2.25
127037 12/14/2005 7 4 3.25
127038 2/13/2005 5.5 3.75 0.5
127039 6/8/2005 8 8.25 7.25
127040 6/8/2005 7.75 7.5 8
127041 11/1/2005 8.25 6.5 4.75
127042 7/20/2005 8.5 7.75 8.25
127043 1/26/2005 7 4.75 3.75
127044 11/19/2005 8.5 4.5 5.25
127045 2/17/2005 7.75 7.75 7.75
127046 6/10/2005 7.5 7.5 6.5
127047 2/21/2005 7.75 9.5 9.5
127048 8/26/2005 8 7.25 9
127049 2/21/2005 7.5 7.5 7.5
127050 9/4/2005 8.25 7 7.5
127051 2/3/2005 7.5 4.5 6.5
127052 7/8/2005 7.25 6.25 4.75
127053 11/30/2005 7.75 6.5 8
127054 9/16/2005 7 7.75 2.5
127055 8/11/2005 6.75 9 8.25
127056 8/16/2005 7.25 3.25 5.75
127057 2/16/2005 8.5 4 6.25
127058 9/24/2005 7.25 4.75 6.75
127059 7/29/2004 7.5 3.75 2
127060 10/27/2005 8.25 7.5 6.5
127061 9/4/2005 7 6.25 5
127062 2/5/2005 7 3.5 5
127063 8/18/2005 8.75 8.5 7.25
127064 1/18/2005 7.5 3 4.25
127065 9/30/2005 6.25 2.5 2
127066 11/15/2005 7.25 2.75 2.25
127067 3/6/2005 8.25 8.75 8
127068 9/21/2005 8.5 5.75 7.25
127069 6/28/2005 7.75 3.75 3
127070 8/5/2005 7.25 5 5
127071 5/10/2005 7.75 4.25 4.5
127072 6/18/2005 7.25 5 7
127073 7/14/2005 8.5 5 7.5
127074 8/24/2005 7 4 3.75
127075 4/2/2005 7.25 4 5.5
127076 1/21/2005 6.25 3.25 4.5
127077 5/23/2005 8 7.5 7
127078 8/9/2004 7 4 4.5
127079 11/23/2005 6.75 2.25 4.5
127080 9/18/2005 8 5.5 4.5
127081 2/23/2005 7.5 4.25 6.25
127082 1/24/2005 6.75 6.25 5
127083 9/23/2005 8 4 7
127084 4/24/2005 8.25 7.25 8.25
127085 11/5/2005 6 6.5 2
127086 4/5/2005 6.75 4.25 2.25
127087 5/10/2005 6.75 5.75 3.25
127088 1/30/2005 6.25 4 2.5
127089 7/10/2005 6.75 7.75 7
127090 6/6/2005 8.25 7.75 8
127091 11/24/2005 8 7.25 7.25
127092 10/16/2005 5.25 4.5 4
127093 8/12/2005 6.75 2.75 5.75
127094 3/20/2005 5.25 3.75 0.75
127095 8/10/2005 7 6.25 7
127096 5/1/2005 4.5 3.25 2.75
127097 1/13/2005 6.75 7.5 8.75
127098 9/20/2005 8 6 7.75
127099 11/29/2005 7 6.5 7.25
127100 10/28/2005 7.5 9.25 9
127101 5/12/2005 8 6 4.5
127102 4/14/2005 8.75 6 5.5
127103 7/12/2005 9 6.5 8
127104 1/24/2005 7.75 2.5 3.5
127105 12/11/2005 7.5 5 4.25
127106 10/5/2005 7.75 6 5
127107 2/8/2005 8 4 2.75
127108 10/3/2005 7.25 4.25 7
127109 8/13/2005 7.75 5.25 5.25
127110 4/8/2005 9.5 9.5 8.75
127111 3/6/2005 7.75 6 4.5
127112 5/11/2005 9 8.25 3.5
127113 12/16/2005 6.75 5.5 4.25
127114 1/27/2005 8.75 6.25 5.5
127115 4/28/2005 5.25 2.25 2.5
127116 9/23/2005 8.25 5.25 3
127117 12/8/2005 7.5 8.25 8.25
127118 1/15/2005 5.75 5.75 3.75
127119 12/13/2005 6 3.25 3
127120 3/13/2005 7.75 3 5
127121 10/24/2005 6.5 5.75 7.75
127122 7/24/2005 7.5 7.5 8.75
127123 10/19/2005 7.5 5.5 2
127124 2/2/2005 8 7.75 8.25
127125 7/5/2004 7.25 4.25 5
127126 7/30/2005 6.25 2.5 3.25
127127 7/30/2005 7.5 7.25 8.25
127128 9/17/2005 5.25 2.75 5
127129 1/22/2005 8.25 8 7.25
127130 9/21/2005 8 7.5 6.25
127131 4/30/2005 6.75 5 5.75
127132 9/23/2005 8 4.25 7.25
127133 10/14/2005 7.5 5.25 6
127134 12/3/2005 7.25 4.5 5.25
127135 11/13/2005 7.25 4.75 6.25
127136 1/16/2005 8 6.5 8
127137 10/20/2005 8 5.75 7.75
127138 8/16/2005 7.75 5.75 6
127139 3/4/2005 8.5 8 8
127140 9/10/2005 6.25 2.25 1.25
127141 1/27/2005 6.75 3.5 3
127142 3/29/2005 6 4.25 4.25
127143 6/7/2005 7.5 2.5 3
127144 1/5/2005 7.5 3.25 4.25
127145 1/19/2005 7.25 4.5 3.5
127146 4/10/2005 8 7.75 6.25
127147 6/12/2005 7 6.5 6
127148 5/6/2005 6.75 2.75 3.5
127149 9/7/2005 7.75 4.75 5.5
127150 8/26/2005 8 4.5 3.75
127151 11/13/2005 7.75 9 7.25
127152 10/8/2005 8 5.25 6
127153 6/5/2005 7 9.75 8.75
127154 11/30/2005 7.5 8.25 7
127155 3/13/2005 7.25 6.75 8.5
127156 5/20/2005 6.75 7 6
127157 2/4/2005 7.5 8.25 7.25
127158 12/17/2005 5 3.25 2
127159 7/23/2005 6.5 3 3.5
127160 10/12/2005 6.25 6.25 3.5
127161 10/5/2005 8 8.5 4.5
127162 8/10/2005 7.25 4.25 5.25
127163 12/26/2005 8 5 6.5
127164 7/12/2005 7.25 8.25 4.5
127165 12/15/2005 7.5 4.75 6.75
127166 11/9/2005 7.5 4.25 3.25
127167 8/8/2005 7 5.25 2.75
127168 8/13/2005 7.25 5.25 6
127169 9/7/2005 6.5 1.75 3.5
127170 11/16/2005 7.5 3.75 3.5
127171 6/23/2005 6.75 5.5 2
127172 9/18/2005 5.75 1.75 2
127173 10/30/2005 7 4.5 2.25
127174 11/29/2005 V V V
127175 4/1/2005 7.25 5.75 2.25
127176 9/21/2005 7.25 3.5 1.75
127177 4/27/2005 7.75 7.5 9.25
127178 6/18/2005 7 6.25 4.5
127179 8/11/2005 8 5.75 4.25
127180 6/25/2005 6.75 3.75 5.5
127181 7/7/2005 7.25 4.25 3.75
127182 10/22/2005 8.25 6 7
127183 8/16/2005 8.5 8.75 8.75
127184 1/1/2005 5.75 3.25 1.75
127185 12/13/2005 7.25 4.5 6.75
127186 3/16/2005 6.25 2.75 2.25
127187 4/11/2005 7.5 8.5 7
127188 3/5/2005 7 3.5 4.5
127189 4/25/2005 7.75 7.75 8.75
127190 1/26/2005 8.25 8.5 6.25
127191 1/24/2005 7.75 7.25 5.25
127192 9/17/2005 5.75 3.5 2.5
127193 4/13/2005 7.25 3.5 3.5
127194 1/10/2005 8.5 9.25 8.5
127195 6/22/2005 4.5 2.5 3.75
127196 12/14/2005 6.75 2.75 2
127197 8/22/2005 5.25 5.25 2.5
127198 12/14/2005 7 5.25 4
127199 11/27/2005 6.75 4.5 7
127200 5/24/2005 7.75 3.75 2.75
127201 2/26/2005 6.5 5.75 5.5
127202 9/22/2005 6 3 3
127203 12/4/2005 7.25 3 6
127204 7/7/2005 7.25 7.25 8.25
127205 2/12/2005 7.25 4 7.25
127206 11/26/2005 6.5 4.75 1.75
127207 12/25/2005 8.75 7.25 8.5
127208 12/7/2005 6.25 3.25 3.5
127209 5/6/2005 6.5 4.75 5
127210 9/10/2005 4.25 2.75 6
127211 1/2/2005 7.75 7.5 9.25
127212 9/25/2005 6.75 2 1
127213 5/1/2005 6 4 3
127214 5/25/2005 5.25 5 4.25
127215 5/8/2005 7.75 4 3.5
127216 8/24/2005 8.25 6.5 8.25
127217 12/6/2005 8 6.75 2.5
127218 11/16/2005 7.5 4.25 2.5
127219 12/19/2005 8 5.75 8
127220 9/8/2005 7.25 1.75 5.25
127221 2/19/2005 8 4 2.5
127222 11/14/2005 5 1.75 3.75
127223 4/17/2005 8.5 5.75 8
127224 8/2/2005 6.75 4 6.75
127225 4/29/2005 6.75 6.5 3.25
127226 9/11/2005 7.75 5.5 5.5
127227 7/6/2005 6.25 2.75 2
127228 7/12/2005 6.25 2.25 5.5
127229 11/6/2005 6 4 1.5
127230 11/23/2005 8.75 8.25 6.5
127231 3/3/2005 3.25 1.5 0.5
127232 2/3/2005 8.75 7.75 7.75
127233 9/10/2005 8 9.5 8.25
127234 10/9/2005 8 5.75 7.25
127235 9/8/2005 7.5 4.75 4
127236 7/4/2005 7.5 7.25 5.75
127237 8/4/2005 6 3.5 3.75
127238 12/12/2005 7 3.75 2
127239 3/10/2005 6 2.5 3
127240 7/1/2005 4.75 3 1.5
127241 4/3/2005 8.5 7.25 6
127242 9/28/2005 5 3.75 5.25
127243 6/28/2005 7.25 3.75 3.5
127244 2/10/2005 7.75 4.5 6
127245 2/25/2005 7.5 5.25 6
127246 2/1/2005 7 8 8
127247 7/8/2004 7.25 2.75 5.75
127248 7/15/2005 6.75 5 4
127249 9/1/2005 7 5 6.5
127250 3/26/2005 5.5 3.75 2.5
127251 12/20/2005 7.5 5.5 4.5
127252 8/4/2005 7 5.75 5.25
127253 11/22/2005 7.75 4 7.5
127254 12/27/2005 6.75 4.75 7.25
127255 7/15/2005 6.75 4.5 1.75
127256 7/26/2005 7 3.75 0.25
127257 12/16/2005 4.5 2 3.5
127258 5/27/2005 7.75 5.75 4.5
127259 5/10/2005 8 9 7.5
127260 1/8/2005 6.5 3.5 3.25
127261 6/2/2005 8.25 3.75 3.75
127262 2/15/2005 8.5 3.5 4
127263 2/16/2005 V V V
127264 1/30/2005 7.25 7.5 7.75
127265 12/24/2004 V V V
127266 2/3/2005 7 2.5 2.5
127267 6/21/2003 7 2.25 1.75
127268 9/17/2005 8.5 5 4.75
127269 4/10/2005 5 2 1.75
127270 11/8/2005 8.25 3.75 2.5
127271 10/30/2005 7 2.25 6
127272 12/10/2005 8.25 8.5 8.25
127273 11/30/2005 8.5 5.25 5.25
127274 12/12/2005 6.75 4.25 2.25
127275 9/14/2005 7.5 4.75 3.5
127276 11/4/2005 6 4.25 1.5
127277 1/21/2005 6.75 4.75 3
127278 1/21/2005 8 7.5 5.75
127279 6/24/2005 7 2.25 2.25
127280 5/6/2005 8.75 7.5 5.5
127281 11/14/2005 7.25 6.25 8.25
127282 8/8/2005 7.75 4 3.25
127283 3/11/2005 7.25 5.75 7
127284 3/9/2005 7.25 2.75 2
127285 10/4/2005 6 3.5 3
127286 8/12/2005 7.75 4.5 8
127287 8/19/2005 5.75 6 4.5
127288 5/22/2005 7 3.25 7
127289 4/26/2005 7.75 7.75 6.75
127290 5/21/2004 8 3.5 6.25
127291 3/9/2005 6 2 2
127292 4/24/2005 6.5 3.75 3.5
127293 6/6/2005 6.75 6.25 6.25
127294 3/20/2005 5.25 5 4.75
127295 10/6/2005 7.75 3 3.5
127296 7/21/2005 5.5 3.75 2
127297 4/4/2005 7 6.5 3
127298 9/30/2005 5.75 3.75 4.25
127299 9/21/2005 5.25 5 1.25
127300 4/9/2005 6.75 3.25 2
127301 11/11/2005 6.75 6 3
127302 7/27/2005 8 6.25 4
127303 10/17/2005 6.25 2.25 3.5
127304 1/22/2005 6.25 6.5 3.75
127305 1/9/2005 8 7.75 7
127306 6/21/2005 6.75 5 4
127307 9/5/2005 6.75 4.75 7.75
127308 1/16/2005 7.5 7 6.75
127309 10/23/2004 4.5 3 4.5
127310 9/16/2005 7 3.75 6
127311 4/6/2005 7.25 8 4.25
127312 5/8/2005 8.25 5.5 5.25
127313 7/6/2005 5.5 3.25 3.5
127314 8/4/2005 5 6 5
127315 7/31/2005 6.75 3.75 5.25
127316 12/3/2005 5.75 5.25 5.25
127317 10/20/2005 7.75 8 8.5
127318 3/15/2005 6 5.25 5.75
127319 10/11/2005 6.75 3 6
127320 8/28/2005 7.75 7.75 8.75
127321 5/1/2005 7.25 2.75 2.25
127322 11/15/2005 7.75 3 4
127323 4/21/2005 7.25 4.5 6.75
127324 11/3/2004 5.5 2.75 2.5
127325 12/5/2003 6.75 3.75 2.75
127326 7/31/2005 7.25 4 3.75
127327 9/2/2005 7.5 6.25 5.75
127328 3/7/2005 8.5 8 7.5
127329 11/18/2005 5.5 3.25 7.75
127330 12/1/2005 7 5.5 7.5
127331 4/9/2005 6.5 5.5 3
127332 9/14/2005 3.5 2.75 0
127333 8/1/2005 5 5.25 2.25
127334 11/13/2005 7.5 6.75 8.5
127335 6/5/2005 7.5 2.75 1.25
127336 7/18/2005 7 7 4.75
127337 5/24/2005 6 6.5 6.5
127338 10/13/2005 3.25 2.75 2.5
127339 9/24/2005 7.25 3.5 4.75
127340 4/23/2005 8.75 7 7.25
127341 6/26/2004 7 3 2.75
127342 12/16/2004 7 3.5 2
127343 6/26/2005 7.5 7.75 4.5
127344 10/16/2005 5.25 2.5 4.25
127345 10/15/2005 5.75 3.75 1.75
127346 3/6/2004 5.75 4.5 0.75
127347 11/28/2005 7 3 3
127348 6/7/2005 6 2.5 1.5
127349 7/5/2005 6.75 6 7.5
127350 3/5/2005 7.75 4 2.5
127351 12/8/2005 7 5.5 7.25
127352 1/27/2005 7 3.75 4.5
127353 6/3/2005 7 3 4
127354 1/9/2005 7.75 4.75 3.5
127355 7/11/2005 6 6.25 4.75
127356 3/24/2005 7.25 2.5 2
127357 8/5/2005 8.25 6.25 4.5
127358 1/27/2005 8.75 7.75 8.5
127359 6/22/2005 8 3.75 5
127360 11/19/2005 8 2.75 3.75
127361 5/7/2005 7.5 4.75 4.75
127362 10/18/2005 7.75 1.75 4
127363 2/21/2005 7.75 3.75 2.5
127364 11/6/2005 6.75 2.25 3.5
127365 1/24/2005 8.25 1.75 5.75
127366 12/6/2005 7.5 8 5.75
127367 7/9/2005 7.5 1.25 4
127368 2/15/2005 7.75 4.5 6.5
127369 2/22/2005 7.75 4.5 6.5
127370 6/7/2005 6.75 3.5 1.25
127371 1/19/2005 7.25 3 5.25
127372 9/4/2005 7.5 2.75 4.25
127373 2/10/2005 7.25 3.75 6
127374 11/22/2005 7.75 6.5 7.5
127375 1/27/2005 8.5 9 8.75
127376 7/14/2005 8 6 7
127377 8/20/2005 8.75 4.5 8
127378 12/27/2005 8.5 5.25 7.5
127379 2/14/2005 8 6.75 7
127380 8/17/2005 7.75 4.75 4
127381 10/14/2005 8 3.75 5
127382 9/6/2005 4.5 2.75 3.75
127383 7/12/2005 6 2.75 2.25
127384 3/29/2005 8.5 6 6.5
127385 4/15/2005 7.75 4.75 8
127386 1/25/2005 8.25 6.75 8
127387 10/9/2005 8.25 5 4.75
127388 10/21/2005 5.75 2.75 6.5
127389 6/7/2005 5.5 5.75 7.5
127390 3/6/2005 7 7 4
127391 8/30/2005 7 7.75 1.5
127392 12/2/2005 5.5 3 2.25
127393 1/25/2005 6.75 8.5 3.5
127394 1/12/2005 8 5.25 8.5
127395 9/17/2005 8.5 8 8.5
127396 6/25/2005 8 6.5 2.5
127397 12/3/2005 7.25 2.25 1.75
127398 3/5/2005 8.75 6.75 4.75
127399 11/17/2005 7.75 3.5 1.75
127400 1/19/2005 8.25 9 8
127401 11/30/2005 5.75 3.5 4.75
127402 10/23/2005 7.5 7 8.5
127403 8/24/2005 6.25 3.5 4.5
127404 10/12/2005 6.5 7.75 3.5
127405 9/30/2005 7.5 6 4.25
127406 7/17/2005 8 7.75 7.5
127407 11/7/2005 7.5 1.75 4.75
127408 1/31/2005 7 8 6
127409 12/26/2005 6.25 5.25 5
127410 5/27/2005 7 4.75 4.75
127411 5/22/2005 8 6 5.25
127412 9/16/2005 7.5 8.5 8.25
127413 9/1/2005 7 2.5 3.75
127414 3/23/2005 7 5.5 4
127415 11/1/2005 3.75 3 5
127416 5/20/2005 7.5 5 3.5
127417 8/30/2004 6.25 4 2.75
127418 9/9/2005 7 6.25 4.75
127419 7/18/2005 7 5 6.25
127420 1/13/2004 6.5 4 4.5
127421 6/19/2005 8.25 7 6.75
127422 2/26/2005 8.5 5.75 7.25
127423 3/3/2005 7.5 3.5 2.5
127424 12/16/2005 7.5 6 7.25
127425 5/25/2005 3.75 2.25 0
127426 5/29/2005 8 6.25 5.5
127427 12/23/2005 7 5.25 7.75
127428 10/8/2005 8.25 4.75 3
127429 10/10/2005 8.75 9 5.25
127430 8/12/2005 7.5 4.25 3
127431 9/9/2005 7.25 8 6
127432 11/22/2005 7.75 5 3.25
127433 9/8/2005 7.5 2.25 2.75
127434 10/16/2005 6.25 6.5 3.25
127435 10/20/2005 7 4.25 3.5
127436 3/23/2005 6.75 3 1.75
127437 5/23/2005 6.5 3.25 1.75
127438 4/13/2005 7.25 2.75 3.75
127439 1/8/2005 8 6 4.75
127440 4/14/2005 6 4.75 5.5
127441 1/20/2005 6.75 6.25 4.25
127442 6/7/2005 6 3 2.25
127443 8/1/2005 7.75 7.75 8
127444 10/28/2005 6.5 6.75 4.5
127445 7/2/2004 5.75 1.75 5
127446 11/30/2005 6.75 4 4.25
127447 7/24/2005 8 5.75 7.75
127448 8/28/2005 7 2.75 5
127449 12/22/2005 7 6 2.5
127450 4/5/2005 6 4.25 2.5
127451 6/23/2005 5 7.75 3.75
127452 10/3/2005 3.75 4.5 1.25
127453 8/13/2005 6.25 3.25 2.75
127454 8/2/2005 7.75 7 4.25
127455 7/1/2004 8.25 6.5 7.25
127456 9/30/2005 5 3.75 5
127457 9/13/2005 6.5 5.25 9.5
127458 10/1/2005 7.5 6 4.5
127459 8/2/2005 5 3 3.5
127460 10/23/2005 8.25 8 7.5
127461 9/1/2005 6.5 3.25 2.75
127462 1/10/2005 8 5.75 4.5
127463 11/10/2005 7.25 1.25 4.25
127464 12/3/2005 7.5 6 5.75
127465 6/18/2005 7.75 5.75 6.5
127466 1/18/2005 7.5 6.25 6.25
127467 5/18/2005 7.25 6.5 7.25
127468 9/10/2005 4.75 4.5 2
127469 9/9/2005 7.75 7.5 8.5
127470 2/14/2005 6.25 2.75 3.25
127471 9/30/2005 5.5 3.75 1.75
127472 3/10/2005 8.5 4 3.75
127473 11/7/2005 6.25 2.5 4.75
127474 1/24/2005 6 3.5 3.25
127475 1/16/2005 7.25 5.5 4.5
127476 12/10/2005 7.25 3 2
127477 8/29/2005 6.75 3.75 4.5
127478 8/16/2005 5.25 3.5 1.75
127479 8/16/2005 6.75 3.75 3.5
127480 7/18/2005 7.5 4.25 5.75
127481 5/20/2005 8.25 4.25 7.25
127482 12/31/2005 7.5 6 2
127483 10/26/2005 6.75 6.75 5.5
127484 6/27/2005 4 4 3.75
127485 7/15/2005 5.5 7 8.25
127486 9/15/2005 6.5 6.25 5.25
127487 5/27/2005 4.75 6.75 6.25
127488 3/7/2005 7.75 8.25 6.5
127489 12/9/2005 8.25 3.5 6
127490 12/29/2005 8.5 6.75 8.75
127491 9/12/2005 8.75 6.5 5
127492 10/20/2005 7 4.25 4.5
127493 7/25/2005 6.75 8 6.25
127494 7/22/2005 7.5 2.5 3.5
127495 6/18/2005 7.5 3.75 4.5
127496 2/21/2005 7 4.5 6.5
127497 8/2/2005 7.75 5.75 3.5
127498 7/31/2005 5.5 2.75 2.75
127499 1/17/2005 6.25 5 7.75
127500 11/16/2005 6.5 1.5 6
127501 2/25/2005 7.25 3.5 4.5
127502 1/23/2004 6.25 2.5 1.75
127503 5/6/2005 6.5 2.5 3.25
127504 12/6/2005 6.75 5.75 7.25
127505 7/14/2005 6.25 6 5
127506 8/4/2005 7.75 4.75 4
127507 4/18/2005 7.5 1.75 3.75
127508 12/5/2005 8.5 7.25 9
127509 6/22/2005 8.5 3 8.25
127510 9/26/2005 7.75 5.25 5.5
127511 7/10/2005 7.75 2.75 2.5
127512 2/17/2005 7 6.25 5.75
127513 4/13/2005 8.25 4 5.25
127514 7/4/2004 8.5 7.75 7.5
127515 11/16/2005 8.75 6 4.25
127516 8/2/2005 9 8.75 7.75
127517 6/11/2005 8.75 7.75 7
127518 9/21/2005 7 6 5.5
127519 5/6/2005 6.5 3 2.25
127520 9/14/2005 7 3.25 4.5
127521 12/20/2005 7 3.5 6
127522 11/19/2005 8 8.75 7.75
127523 12/11/2005 7 3.75 7.75
127524 7/29/2005 6.25 2.75 4.75
127525 10/25/2005 8.5 8 8.75
127526 11/8/2005 7 2.5 4.75
127527 2/17/2005 4.75 2 2.25
127528 3/4/2005 7.25 5.75 7.75
127529 7/22/2005 8 7 7
127530 6/3/2005 5.25 2.5 2.75
127531 1/9/2005 7.5 3.75 6.75
127532 9/7/2005 7 6.25 6
127533 10/19/2005 8.25 7.5 8.5
127534 9/14/2005 6.75 2.25 2.5
127535 4/4/2005 6.5 6.75 7.75
127536 3/19/2005 7.75 8.25 7.5
127537 11/18/2005 7 2.25 0.75
127538 2/19/2005 8.25 5.5 6.5
127539 4/11/2005 7.25 4 5
127540 11/21/2005 9 8.5 8.5
127541 2/25/2005 6.25 7 4
127542 1/15/2005 7.5 4.25 2.75
127543 1/22/2005 7.75 6 6.5
127544 9/10/2005 8.25 6.5 5.75
127545 12/17/2005 5.25 4.25 3
127546 10/25/2005 6 3 3.25
127547 9/29/2005 7.75 7.75 7.75
127548 2/20/2005 8.5 2.25 4.25
127549 8/17/2005 8 4 2.5
127550 10/1/2005 8 5 7
127551 8/15/2005 8.25 9.25 7.75
127552 10/7/2005 6.75 3 3.5
127553 10/19/2005 7.25 3.5 3.25
127554 7/6/2005 7.5 6 7
127555 7/27/2005 7.5 7 7.5
127556 6/10/2005 6.75 3.75 2.75
127557 11/10/2005 8.25 6.25 7.75
127558 5/10/2005 7.75 5.75 8.75
127559 11/29/2005 8.25 2.75 2.75
127560 6/23/2005 5.5 5 3.25
127561 11/17/2005 8.25 6.75 7.75
127562 3/31/2005 7.75 8.5 7
127563 9/26/2005 5.75 2.75 2.25
127564 12/30/2005 5.25 3 3.25
127565 7/18/2005 4.25 3.5 2.5
127566 11/20/2005 5.25 2.25 3
127567 10/2/2005 5.75 3.5 2
127568 4/17/2005 7.5 6.75 3.25
127569 12/23/2005 7.25 4.75 6.5
127570 7/27/2005 7.5 6.75 7.5
127571 9/19/2005 6.75 2.25 3.75
127572 2/3/2005 3 4 1
127573 4/28/2005 6.25 2.75 1.75
127574 9/11/2005 7 4.75 6.75
127575 5/27/2005 5 2.5 1.75
127576 7/24/2005 6.25 5.75 6.5
127577 11/27/2005 7.25 4 2
127578 8/1/2005 8 7.5 7.25
127579 12/28/2005 3.25 3.5 2.5
127580 10/6/2005 7.25 3.75 4.5
127581 9/1/2005 6 6.25 5.75
127582 3/19/2005 5.75 5 6
127583 4/13/2005 6.25 3.5 3.75
127584 9/24/2005 7 4.75 5.5
127585 2/4/2005 7.25 8.25 7
127586 4/1/2004 4.5 2.75 1.75
127587 11/29/2005 7 5.75 5.75
127588 1/25/2005 7.25 6.25 7.5
127589 3/30/2005 7 3.75 4.25
127590 11/11/2005 4 3.5 6.5
127591 6/28/2004 4.75 3.75 2.5
127592 4/6/2004 5.25 2.5 5.75
127593 4/9/2005 7 9.5 7.5
127594 11/16/2004 6.5 2.75 5.25
127595 11/14/2005 7.5 6.5 8
127596 9/12/2005 6 1.75 3.25
127597 8/23/2005 7.5 6.75 4.25
127598 3/25/2005 6 5.75 4.25
127599 12/1/2005 7.25 3 4
127600 10/29/2005 7 7.75 4
127601 10/6/2005 6.75 4 4.25
127602 5/2/2005 5.5 3.75 2.5
127603 4/2/2005 8 5.5 6.5
127604 5/12/2005 8.25 7 4
127605 7/21/2005 6.75 4 7
127606 1/1/2005 7.25 3.75 8.75
127607 1/8/2005 6.5 2.75 6
127608 1/24/2005 7.5 3 5.25
127609 6/10/2005 6.5 4 3
127610 9/1/2005 6.5 6.75 5.5
127611 2/2/2005 6.75 5.75 8.25
127612 1/2/2005 7.5 3.5 3.75
127613 3/9/2005 6.5 4.25 8
127614 11/26/2005 7 3 1.75
127615 10/25/2005 7 3.75 3.25
127616 2/1/2005 7 5.75 4.75
127617 5/15/2005 7.25 7.5 7.5
127618 2/11/2005 5.75 5 3.75
127619 8/20/2005 5 3.75 1.25
127620 7/30/2005 8 7.5 8
127621 2/14/2005 6 4 3.5
127622 1/23/2005 6.75 3.75 6.5
127623 4/22/2005 7.75 6.75 7
127624 1/21/2005 4 4.5 2
127625 6/25/2005 7.5 5 6.75
127626 11/25/2005 7.25 5.75 4.5
127627 10/4/2005 6.5 2.75 5
127628 9/14/2005 7.25 4.25 4.75
127629 7/26/2005 6.75 3.25 2.5
127630 11/10/2005 7.5 8.75 7.5
127631 9/8/2005 8 6.5 7.5
127632 8/29/2005 6 2.75 3.5
127633 5/9/2005 8 7 8.25
127634 6/5/2005 7.75 6.25 4
127635 8/5/2005 5.5 3.75 1.25
127636 3/25/2005 7.5 6.5 7.75
127637 3/23/2005 7 3.25 2.75
127638 6/21/2005 7 3.25 3.75
127639 5/16/2005 7 3.75 6.5
127640 1/31/2005 7.75 8.5 8
127641 11/30/2005 8.75 5.75 6
127642 6/14/2005 8 3.75 2.25
127643 10/12/2005 7.75 4.75 3.5
127644 12/4/2005 9 9 5.25
127645 5/21/2005 9 6.5 6
127646 10/16/2005 7.75 3 2.25
127647 10/9/2005 7.75 4.75 4.75
127648 5/3/2005 6.5 6.25 6.25
127649 3/3/2005 6 2.25 3.5
127650 1/28/2005 8 5.5 6.25
127651 10/18/2005 7.5 4 3.25
127652 6/26/2005 7 4.75 3.5
127653 7/13/2005 8.25 7 8.5
127654 7/5/2005 8.25 8.5 6.5
127655 4/19/2005 8.25 6.75 5.5
127656 5/8/2005 7 5.75 5.25
127657 10/11/2005 8 7.25 7
127658 10/10/2005 8.75 7 6.75
127659 5/22/2005 7 5.5 6.5
127660 9/2/2005 7.25 5.25 4.5
127661 8/27/2005 8.75 7.5 8.5
127662 6/14/2005 7 4.25 7.25
127663 9/6/2005 8.25 5.5 5.25
127664 11/1/2005 6.25 6.5 7
127665 11/9/2005 8 4 7
127666 6/21/2005 8.25 7.25 7
127667 1/1/2005 8.5 7.75 7
127668 12/10/2005 8.25 4.75 4.75
127669 7/12/2005 6.75 2.25 2
127670 6/11/2005 8.25 3.5 4
127671 11/7/2005 8 6.5 6
127672 5/12/2005 6 2.25 5.25
127673 1/5/2005 7.25 4.75 6.25
127674 11/29/2005 6.75 5.5 6.75
127675 12/31/2005 8 5.25 5.5
127676 2/20/2005 8.25 6.25 8
127677 9/28/2005 7.5 8 6
127678 7/20/2005 8.5 7 5.75
127679 2/12/2005 6.25 4.75 6.25
127680 9/16/2005 6.75 5 3
127681 7/9/2005 7.5 2.25 2.75
127682 3/8/2005 7.5 6.25 7.25
127683 3/6/2005 7 5.75 3.5
127684 9/12/2005 7.25 5.75 5.25
127685 11/26/2005 8.25 4.5 3.5
127686 2/2/2005 8 8.25 8.75
127687 11/16/2005 V V V
127688 1/16/2005 6.5 5 2.25
127689 9/18/2005 7.5 3.25 5.5
127690 7/14/2005 5.5 4.25 4.25
127691 9/2/2005 6.75 4.5 4.75
127692 4/12/2005 6.25 4.5 2.25
127693 11/5/2005 6 3.25 3.75
127694 10/11/2005 6 2.75 7.75
127695 9/7/2005 6.5 6 5.25
127696 12/12/2005 7 5.5 8.25
127697 5/22/2005 7.25 7.5 7
127698 8/19/2005 6.5 8 6.75
127699 9/22/2005 6 7 3.25
127700 10/16/2005 6.75 4 6.75
127701 6/27/2005 6.5 6.25 4.25
127702 1/6/2005 7.75 7.25 7
127703 3/26/2005 6 4 2.5
127704 1/9/2005 7 8 7.25
127705 12/28/2005 6.5 4.25 2
127706 2/11/2005 5.75 6 6.25
127707 12/4/2005 6 2.5 2
127708 9/26/2005 5.5 4.25 3.25
127709 4/17/2005 6.5 2.5 3.5
127710 5/8/2005 7.25 3.25 6.5
127711 11/10/2005 7.25 6.25 8.25
127712 5/14/2005 4.5 3.25 1
127713 5/5/2005 6.75 4.25 2.5
127714 2/26/2005 8.5 5 7
127715 12/17/2005 7 3.5 4
127716 9/23/2005 7.75 5 7
127717 2/2/2005 7.75 2 4.25
127718 4/28/2005 9 6 5.75
127719 10/24/2005 8.75 8.5 7
127720 3/23/2005 7.75 6 5.5
127721 9/26/2005 7 3.5 1.75
127722 11/8/2005 7.25 1.75 6.5
127723 7/8/2005 7.5 5.25 3.25
127724 4/27/2005 7 3.25 2
127725 9/28/2005 6 3.75 1.5
127726 8/18/2005 6.5 2 2
127727 10/23/2005 6.25 2.5 3.25
127728 1/29/2005 6 2.75 3
127729 7/4/2005 7 3.75 6.75
127730 8/5/2005 7.75 3 8.5
127731 12/7/2005 6.25 2 2.75
127732 9/7/2005 5.5 9 4.5
127733 11/23/2005 7.5 4 3.75
127734 5/29/2005 5.75 2.5 1.25
127735 7/17/2005 7.25 2.75 4
127736 1/12/2005 8.5 4.75 8.25
127737 4/27/2005 7.25 3 4.25
127738 11/9/2005 6.5 5.5 7
127739 3/15/2005 8.5 8.75 8.25
127740 11/1/2005 7 3 3.75
127741 5/10/2005 4 2.5 1.5
127742 10/3/2005 6.5 5.25 7.25
127743 9/19/2005 7.5 7.25 8.25
127744 5/10/2005 7 5.25 4
127745 9/25/2005 8 6.5 7
127746 7/15/2005 7 7.75 8.5
127747 6/19/2005 5 2.5 3.5
127748 8/12/2005 5 6.5 1.5
127749 2/27/2005 5.25 4.5 2.5
127750 1/20/2005 8 5 7.5
127751 2/20/2005 7.5 7.25 4
127752 12/27/2005 8.25 6 2.5
127753 8/29/2005 8.25 7 6.25
127754 5/24/2005 7.25 5.25 8
127755 11/6/2005 6 1.75 2
127756 8/18/2005 7 4.25 4.25
127757 8/26/2005 7.5 6 3.25
127758 6/1/2005 7.25 6.75 7
127759 7/25/2005 5.5 4 1.25
127760 1/1/2005 9 7.25 7.5
127761 9/22/2005 8 3.75 3.75
127762 8/16/2005 6 3.5 5.25
127763 5/12/2005 7.25 6 4.5
127764 11/8/2005 5.5 3.75 2.5
127765 1/28/2005 7.5 7 7.75
127766 8/31/2004 6.75 5 3.75
127767 12/7/2004 7.5 3.25 4.25
127768 3/11/2005 5.75 2.75 6
127769 6/10/2005 7.5 6.5 8.25
127770 4/18/2005 5.75 4.5 5
127771 9/13/2005 6.75 6.75 4
127772 3/13/2005 7 4.25 7
127773 3/10/2005 6 5 4
127774 11/2/2005 6.75 2.75 5.25
127775 3/28/2005 5.5 3.75 3
127776 2/8/2005 6.25 2.25 2.25
127777 1/6/2005 7.75 6 6.75
127778 3/30/2005 6.75 5.5 5.25
127779 10/9/2005 4.5 2.25 4.25
127780 4/23/2005 7.5 3.25 5.25
127781 5/8/2005 8.5 9.25 7.25
127782 2/7/2005 8 5.5 7.75
127783 3/23/2005 7.5 4.5 2.75
127784 1/16/2005 8.25 7 8.25
127785 9/3/2005 8.75 6 3
127786 11/10/2005 8.25 4.75 4.5
127787 2/28/2005 8.25 3.5 3.5
127788 5/26/2005 7 3.25 2.75
127789 8/29/2005 7 3.25 5.25
127790 7/3/2005 9 5.75 5
127791 9/28/2005 7.25 4 4.25
127792 11/8/2005 7.75 3.25 2.5
127793 7/29/2005 8.25 5 7.25
127794 8/31/2005 7.75 7.75 6.75
127795 5/27/2005 5.5 4.25 2
127796 9/1/2005 7.75 7 6.75
127797 2/20/2005 8 5.25 6.25
127798 6/23/2005 7 6 5
127799 2/15/2005 5.75 8.75 7.25
127800 11/1/2005 5.25 3 3.75
127801 6/26/2005 7.75 3.75 4.25
127802 6/9/2005 6.5 4.75 5.75
127803 9/17/2005 8.5 7.25 6.25
127804 10/20/2005 5 1.75 2
127805 6/7/2005 7.75 4.75 7.75
127806 4/17/2005 5.25 4 1.5
127807 1/25/2005 7.25 3.75 2
127808 8/15/2005 8 2.75 6.25
127809 11/5/2005 7 6.75 6
127810 3/25/2005 6.25 2.25 1.5
127811 6/13/2005 7.25 4.5 7.5
127812 10/6/2005 5.75 3.25 1.5
127813 12/16/2005 7 4.5 6.25
127814 4/14/2005 7 7 3.5
127815 7/31/2005 6.5 3.75 5.5
127816 12/22/2005 6.25 4.25 2.5
127817 9/7/2005 6.75 4.75 5.25
127818 7/27/2005 7.25 3.5 3.25
127819 3/12/2005 7 4.25 4.75
127820 4/28/2005 6.5 5.5 7.25
127821 2/7/2005 8 7.25 6
127822 10/26/2005 6.25 3.75 2.5
127823 2/18/2005 5.5 4.5 3.75
127824 9/19/2005 5.5 6.75 3.25
127825 2/19/2005 7.25 5.5 4
127826 5/29/2005 7.75 3.75 5
127827 1/8/2005 8 4.75 7.5
127828 12/27/2005 3.25 3.25 1.75
127829 7/6/2005 7 6 3.5
127830 4/11/2005 7.25 7.75 9.75
127831 6/27/2005 8 4.25 3.75
127832 10/18/2005 5.75 4 3
127833 3/21/2005 7 8 7.5
127834 2/17/2005 7.75 3.75 4.75
127835 2/25/2005 7 8.5 7.75
127836 2/22/2005 7.5 2.75 7.5
127837 8/16/2005 5.75 3.75 5.25
127838 5/14/2004 3 2.75 1.75
127839 9/21/2005 7.25 6.25 5.75
127840 6/27/2005 7.25 5 6
127841 8/26/2005 7.5 5.25 2
127842 12/3/2005 6.75 2.75 3.75
127843 8/26/2005 7.5 8.75 8
127844 11/2/2005 6.75 2.25 4.75
127845 10/19/2005 7 2.75 2.75
127846 8/7/2005 7 6.25 5.75
127847 1/2/2005 8.5 7.5 7.5
127848 5/30/2005 5.75 2.5 2.5
127849 3/8/2005 7.75 8.25 7.75
127850 1/17/2004 6.25 2.5 3.75
127851 9/27/2005 6.5 5.5 3.25
127852 11/10/2005 7.75 6.75 7.5
127853 9/9/2005 8 6.75 4.25
127854 6/25/2005 7 3.5 3.25
127855 10/26/2005 6.75 4.5 2.5
127856 12/15/2005 4 3.75 2.5
127857 8/10/2005 5.25 1.75 2
127858 11/8/2005 6.75 3 3.5
127859 12/15/2005 6.5 3 3.5
127860 5/12/2005 7.5 3.75 2
127861 7/10/2005 7.5 8.5 6.25
127862 1/30/2005 7 4.25 2.75
127863 3/7/2005 8.75 7.25 7.25
127864 7/1/2005 7.5 6 2.5
127865 11/16/2005 6.75 5.25 4.25
127866 9/9/2005 8 5.75 8.25
127867 2/26/2005 7.75 5 5.5
127868 5/5/2005 5 1.75 4.5
127869 3/8/2005 7.5 5.5 8.75
127870 8/28/2005 7.5 3.5 1.75
127871 3/26/2005 7.5 5.5 6.5
127872 12/1/2005 7 5.75 7.25
127873 6/14/2005 7.25 2.25 2.25
127874 3/24/2005 7.25 7.75 7.25
127875 3/27/2005 7.5 4.75 6
127876 1/11/2005 7.5 7.75 8.25
127877 10/31/2005 5.5 2.25 2.5
127878 9/24/2005 6.5 4 2.25
127879 7/25/2005 7.75 7.75 4.75
127880 12/13/2005 5.25 2.25 4.75
127881 7/18/2005 7 4.5 1.75
127882 12/31/2005 V V V
127883 11/28/2005 3 3 1.75
127884 5/25/2005 7.25 6.75 7.5
127885 10/1/2005 8.5 7.75 8
127886 6/25/2005 5.5 2.5 4.5
127887 4/17/2005 7.75 6.5 8.75
127888 6/24/2005 4.75 2 1.25
127889 9/18/2005 7.5 4.25 7.25
127890 5/2/2005 7.75 4.25 3
127891 11/15/2005 7.25 3.25 3.75
127892 8/27/2005 6 3 4.25
127893 10/16/2005 6.75 6.75 6.75
127894 3/30/2005 7.5 7.25 7.5
127895 4/22/2005 7.5 7.25 8.25
127896 1/5/2005 6.75 2 3.75
127897 1/12/2005 5.25 2.75 2
127898 3/10/2005 7 1.75 5.25
127899 5/16/2005 7.75 3.5 7.5
127900 10/31/2005 7.75 3.5 2
127901 3/20/2005 6.5 2.25 3.5
127902 7/30/2005 V V V
127903 8/30/2005 5 2.75 2.75
127904 6/18/2005 6 2 1.25
127905 10/11/2005 7.5 7.5 6.5
127906 1/3/2005 5.75 4.25 5.25
127907 3/21/2004 4.75 2.5 1.5
127908 10/20/2005 6 6 3.25
127909 1/15/2005 5.25 4.5 3
127910 9/3/2005 7.25 4 7
127911 10/20/2005 7.75 6.5 5.75
127912 5/7/2005 6 2.75 3
127913 1/15/2005 8 6.5 7
127914 8/12/2005 7.25 5.25 5.75
127915 9/3/2005 7.25 5.5 6.5
127916 4/17/2005 6.25 2.5 2.5
127917 8/6/2005 7.25 3 2.25
127918 12/26/2005 5.25 3 1.25
127919 6/12/2005 5.5 4.25 3.25
127920 7/16/2005 6.25 3 4.5
127921 10/13/2005 4.75 3.5 3.25
127922 5/14/2005 5.5 2.25 0.5
127923 4/25/2005 7.25 6.25 6.75
127924 1/31/2005 7.25 6.5 4.75
127925 3/28/2005 7.25 4 7.75
127926 6/10/2005 6.75 5 8
127927 7/24/2005 5.5 2.25 2
127928 12/22/2005 7.25 7.5 7
127929 8/21/2005 7 6 6.5
127930 6/7/2005 7.5 4.5 6.75
127931 10/7/2005 6.25 6 5.25
127932 8/3/2005 5.75 6.5 8.5
127933 12/20/2005 8 5.5 9
127934 11/3/2005 7.5 8.25 8.25
127935 3/20/2005 7.5 4.5 6.25
127936 10/6/2005 6.75 4.5 6.75
127937 8/31/2005 6.5 5 5.75
127938 11/19/2005 6 3.25 3
127939 1/2/2005 8.5 5.25 8
127940 2/16/2005 7.5 2 2.25
127941 10/19/2005 6.75 8.75 4
127942 10/24/2005 5.75 4.5 2.75
127943 7/1/2005 7.5 4.5 6.75
127944 7/18/2005 8.25 3 4.75
127945 3/1/2005 6.75 5 3.25
127946 3/9/2005 5.5 5.5 5.5
127947 9/29/2005 6 3.75 3.5
127948 4/21/2005 6 5.75 5.25
127949 6/10/2005 6.25 3.75 7.25
127950 10/29/2004 7.25 5.25 5.5
127951 12/9/2005 8.25 5.5 4.5
127952 4/1/2005 6.25 3.5 3
127953 9/15/2005 5.75 3 3.25
127954 12/29/2005 6.5 4.25 6.5
127955 1/25/2005 7 4 8.25
127956 3/27/2005 8.25 5.75 6.25
127957 2/18/2005 7.5 5 6.25
127958 7/30/2005 6 5 4
127959 7/3/2005 6.75 5.25 6.75
127960 8/20/2005 7 3.25 4
127961 1/8/2005 8 6.5 6.5
127962 5/24/2005 6.75 2.75 2
127963 6/8/2005 7.5 4 5.5
127964 6/2/2005 6 3 4
127965 3/30/2005 6.5 2.5 4
127966 4/10/2005 6 7.25 9.5
127967 10/26/2005 6.25 7 4.75
127968 5/20/2005 6.25 3.25 2.5
127969 6/3/2005 5.25 4.75 6
127970 4/14/2005 5.5 3.25 1.25
127971 9/26/2005 6.5 7 6
127972 10/18/2005 5.5 2.5 3
127973 11/13/2005 5.5 5 5
127974 12/26/2005 5.25 4.25 3.75
127975 9/21/2005 6.75 7.75 5.5
127976 11/15/2005 6.75 4.25 3.5
127977 5/17/2005 8.25 9 7.75
127978 12/15/2005 7 5.75 6.5
127979 12/2/2005 7.5 3.25 7
127980 10/7/2005 5 4.75 2.5
127981 3/22/2005 5 2.75 2.75
127982 11/25/2005 7.25 4.75 2
127983 10/18/2005 6.75 2.75 2.75
127984 8/2/2005 8.25 6.5 5.5
127985 3/8/2005 7.5 7.5 8.75
127986 8/9/2005 8 3.25 2.5
127987 8/3/2005 8.5 5 6
127988 8/14/2005 5.75 5.5 5.5
127989 11/13/2005 8.25 5.25 6.25
127990 8/13/2005 6.5 3 4.25
127991 1/16/2005 7.5 6.25 7
127992 10/7/2005 7.75 5.5 5.5
127993 11/11/2005 6.5 3 1.5
127994 9/14/2005 4 3 2
127995 7/29/2005 7.5 8.5 8
127996 11/24/2005 7.5 6 7.75
127997 4/22/2005 7.75 7.25 7
127998 5/24/2005 5.5 3.25 5.5
127999 1/17/2005 7 5.5 4
128000 6/1/2005 8 5.25 5.75
128001 6/2/2005 6.5 4.5 2
128002 4/18/2005 6.25 4 4.25
128003 9/25/2005 5.75 5.5 5
128004 10/16/2005 6.25 5 4.25
128005 11/18/2005 2.5 2.25 2.25
128006 2/5/2005 6.75 6.5 3.25
128007 8/15/2005 5.75 3 2
128008 1/2/2005 6.5 5.75 7
128009 10/10/2005 7.75 7.5 9
128010 4/12/2005 6.75 9.5 9
128011 2/9/2005 5.75 4.25 5.5
128012 3/27/2005 7.25 4.25 3.25
128013 1/19/2005 4 2 1.5
128014 5/6/2005 7.75 6.75 4.5
128015 7/20/2005 6.75 4.5 5.75
128016 10/19/2005 7.5 7 7.25
128017 8/5/2005 6.75 4 5
128018 9/29/2005 6.75 7 6.5
128019 1/21/2005 7.25 5.5 7.5
128020 10/10/2005 4.75 2.25 2.5
128021 10/28/2005 7 6.25 4
128022 8/8/2005 7 2.5 5.75
128023 5/21/2005 7 8.5 8.25
128024 8/1/2005 7.25 4 6.5
128025 5/23/2005 3 2.75 0.75
128026 5/16/2005 7.75 7.25 3.25
128027 10/29/2004 5.5 1 2.25
128028 10/23/2005 7.5 7.5 8.75
128029 2/20/2005 6.75 3 4.25
128030 2/19/2005 7.25 4.5 7.75
128031 8/20/2005 7.25 6.25 6.5
128032 1/26/2004 4.75 2.5 3.25
128033 9/24/2005 6.75 3.5 3.25
128034 3/26/2005 7 6 6.5
128035 4/7/2005 4.5 2.75 2.5
128036 10/28/2005 7.25 6.25 6.5
128037 11/17/2005 4 3 5.75
128038 2/5/2005 5.25 4.5 4
128039 1/28/2005 8 4.25 8.75
128040 5/15/2005 7 3 2
128041 3/1/2005 5.5 3.25 4
128042 8/31/2005 6.25 2.5 1.5
128043 9/15/2005 6.25 3.75 2.5
128044 2/18/2005 5 3.25 4.5
128045 12/3/2005 7.5 5 5.25
128046 4/1/2005 6.5 3.5 3.5
128047 10/14/2005 4 2.75 1
128048 9/29/2005 7.25 4.75 4.5
128049 2/20/2005 6.25 3.25 1.75
128050 1/22/2005 7.25 6.5 6.75
128051 1/17/2005 7.25 6.75 7.75
128052 1/17/2005 7.25 5.5 6.25
128053 5/5/2005 7.25 4.5 7.5
128054 12/8/2005 8.25 5 4.75
128055 1/21/2005 6.75 3.25 2.5
128056 11/24/2005 5 3.5 2
128057 11/28/2005 5 4.25 4.75
128058 1/14/2005 6.25 6.5 6.5
128059 6/24/2003 5 3.25 2.75
128060 12/12/2005 6.75 2.25 6.25
128061 10/4/2005 6.75 4.75 5.75
128062 6/2/2005 7.75 5 5.75
128063 1/25/2005 7.25 4.5 7.25
128064 3/20/2005 7.25 4 3.75
128065 2/3/2005 6.75 2.75 6.5
128066 1/10/2005 8.25 4 2.75
128067 9/4/2005 8.25 5 8.75
128068 9/30/2005 9 7 9
128069 9/20/2005 7.5 2.75 2.25
128070 9/20/2005 5.5 3.25 1.75
128071 11/27/2005 6.75 4.5 1.5
128072 5/12/2005 6.75 3.25 1.75
128073 11/18/2005 5.25 1.5 2.25
128074 8/13/2005 8.5 6.5 3.5
128075 9/23/2005 4.5 3.5 0.5
128076 11/2/2005 8.25 3.75 5
128077 11/9/2005 7 6 7.75
128078 7/28/2005 8.5 7.75 8.25
128079 10/31/2005 7.5 7.25 7.75
128080 4/15/2004 8.25 6 6.75
128081 7/21/2005 3.75 3 2
128082 5/6/2005 7.75 5.25 4.5
128083 8/17/2005 6.5 2.25 5.75
128084 8/13/2005 7.75 5.5 3.25
128085 3/3/2005 7.75 6 5.5
128086 9/1/2005 7.75 3 2.25
128087 12/24/2004 7 2.5 1.5
128088 6/20/2005 7 3.5 4.25
128089 2/10/2005 8 2.25 4.5
128090 2/7/2005 7.25 6.5 8.5
128091 2/13/2005 5.5 6.75 1.25
128092 11/18/2005 7 3.25 3.25
128093 4/12/2005 5.75 2 4.75
128094 11/1/2005 6 5.25 1.5
128095 11/11/2005 7 5 5.75
128096 8/29/2005 5 4.5 3.75
128097 7/30/2005 5 4 2
128098 8/12/2005 5.25 3.25 1.5
128099 4/17/2005 6.75 4.25 3.5
128100 5/20/2005 7 4.5 4.5
128101 4/22/2005 7.5 3.75 4.5
128102 1/19/2005 2.5 2.5 1
128103 6/16/2005 5.75 3.75 1.5
128104 10/29/2005 6 4.25 6.5
128105 5/12/2005 7 5.5 6.5
128106 5/11/2005 5.5 3.25 4
128107 6/4/2005 7 2.25 2.5
128108 9/30/2005 8.25 8 8.75
128109 9/15/2005 7.5 7.25 4.75
128110 9/19/2005 5.75 3.5 0
128111 6/9/2005 7.5 3.25 5.5
128112 9/9/2005 6.25 2.75 3.25
128113 6/16/2005 8 6.75 5.5
128114 8/6/2005 7 4.5 5
128115 11/16/2005 7 1.75 4.75
128116 2/16/2005 7 4 4.75
128117 12/2/2005 7.25 4.5 4.5
128118 5/13/2005 5.5 1.5 1.75
128119 6/8/2004 7.75 5.75 2.25
128120 2/11/2005 5.75 2.75 1.75
128121 10/15/2005 5.25 4.5 2.25
128122 12/25/2005 8.5 8.25 8.25
128123 10/4/2005 6.25 4 4
128124 4/18/2005 7.5 7 8.25
128125 4/1/2005 7.75 8.75 6.5
128126 11/22/2005 4.75 4.75 2.25
128127 12/16/2005 6 4.75 3
128128 6/9/2005 8 5.75 4.75
128129 7/18/2005 5 3.75 3
128130 5/24/2005 6.5 6 4.75
128131 3/22/2005 3.25 3.25 1.75
128132 11/28/2004 4.75 2.75 2.25
128133 8/4/2005 7 8 7.5
128134 8/30/2005 7.5 3.5 4.25
128135 3/3/2005 6.25 4.25 4
128136 8/10/2005 7.25 2.25 4.25
128137 10/18/2005 6.25 3.25 4.25
128138 3/16/2005 8 8 8.75
128139 7/27/2005 8.25 8.25 6.25
128140 2/4/2005 7 4.5 8.75
128141 4/1/2005 8 6 8.25
128142 5/25/2005 8 6.75 6.75
128143 5/12/2005 5.5 2.25 2
128144 11/13/2005 8 5.25 8
128145 4/16/2005 8.25 3.75 2.5
128146 11/5/2005 5.75 4.5 2.5
128147 10/14/2005 8.75 4.5 8.25
128148 11/22/2005 8.75 7.25 7.75
128149 10/15/2005 8 5.25 7
128150 11/14/2005 7.75 2.5 3.25
128151 5/8/2005 8.25 9.25 10
128152 4/16/2005 8.25 4.25 7
128153 1/3/2005 8.25 6.5 3
128154 4/5/2005 8.25 8.25 7
128155 1/26/2005 6 2.5 1.75
128156 11/6/2005 8 7.25 8
128157 8/8/2005 7 5.75 8.5
128158 7/18/2005 4.75 3.25 4.5
128159 11/19/2005 6.75 5.25 3.25
128160 4/25/2005 7.25 7.75 5.5
128161 11/6/2005 4.5 1.75 2.25
128162 4/5/2005 5 2.75 1.25
128163 8/20/2005 7.75 5.5 6.25
128164 3/4/2005 4.75 3 6.25
128165 10/21/2005 7.75 2.5 5.25
128166 9/25/2005 8.75 5.75 3
128167 10/13/2004 3.75 2.75 0.75
128168 8/1/2005 8 6 8
128169 2/13/2005 6.75 3.5 4
128170 12/24/2003 7.25 5.5 5.5
128171 9/4/2005 6.75 2.75 2.75
128172 11/8/2005 7.25 5.75 8
128173 11/30/2005 6.75 4 4.25
128174 3/22/2005 6 2.75 1.75
128175 9/23/2005 6.75 5.75 2.5
128176 2/9/2005 7.25 6.25 5
128177 12/18/2005 7.5 2.75 3.75
128178 5/20/2005 7.25 5.25 4
128179 12/24/2005 7.5 3.25 3.25
128180 4/12/2005 3.5 3.5 2
128181 9/4/2005 6.5 3 1.5
128182 5/4/2005 5.75 5.25 4.25
128183 2/14/2005 8.75 9.75 7.75
128184 7/12/2005 8.5 9.25 4.25
128185 5/13/2005 7 2.25 2
128186 9/25/2005 6.25 2 4.5
128187 1/18/2005 7.25 2.25 4
128188 8/11/2005 6.25 3.5 2.75
128189 2/15/2005 8.5 7.25 6
128190 10/1/2004 8 3.5 4
128191 7/15/2005 6 2.75 1
128192 10/1/2005 8.25 5 5.25
128193 7/26/2005 6 3 3
128194 11/8/2005 6 3.75 3
128195 8/20/2005 7.5 5.5 3.5
128196 11/12/2005 8.75 6 5.25
128197 6/28/2005 8.25 6 7.25
128198 6/2/2005 6 3 5
128199 8/22/2005 7 4.5 3.5
128200 7/31/2005 6 3.25 5.5
128201 11/13/2004 5.25 3 2.5
128202 5/26/2005 6.5 3.5 5
128203 11/3/2005 7.25 5.75 2.75
128204 9/9/2005 7.75 7.25 6.25
128205 10/30/2005 8.5 8.5 8.75
128206 5/24/2005 8.5 6.25 8.5
128207 12/24/2005 7.5 6.75 4
128208 12/10/2005 7.5 6 6.75
128209 7/5/2004 4.75 2.75 1.75
128210 2/18/2005 7.5 7.25 8
128211 6/21/2005 8 4.25 5.5
128212 8/8/2005 8.75 8.25 8
128213 6/29/2005 5.5 4.5 1.5
128214 2/18/2005 7.5 6.5 8.75
128215 6/17/2005 6.75 6.5 5.5
128216 7/6/2005 9.25 8 6.5
128217 9/7/2005 6.25 1.5 2.5
128218 7/28/2005 5.75 6.5 7
128219 5/1/2005 7.5 4.5 6.75
128220 10/31/2005 6.5 5.5 2.25
128221 3/23/2004 7.25 4.75 1.5
128222 6/30/2005 7 3.25 5.5
128223 9/24/2005 5.5 3.5 2.75
128224 3/22/2005 7 7 7.5
128225 6/17/2005 6.75 4.5 6.5
128226 2/1/2005 6.5 3.5 3.5
128227 6/10/2005 5.5 1 3.25
128228 5/27/2005 6.25 3.25 3.75
128229 2/6/2005 7.5 7.25 6.25
128230 1/30/2005 7.25 3.75 2
128231 6/26/2004 8.25 3.5 3.25
128232 1/28/2005 5.5 1.75 1.25
128233 10/19/2005 6.5 3 3.25
128234 2/6/2005 6 4.25 6.5
128235 12/16/2005 V V V
128236 6/21/2005 8.5 5.25 5.5
128237 12/17/2005 7.75 6.75 7.25
128238 8/27/2005 3.75 3 2
128239 6/28/2005 5.25 3 3.25
128240 9/3/2005 7.5 6.5 9
128241 6/15/2005 4 3 2.25
128242 9/6/2005 6.25 2.75 5.5
128243 5/19/2005 6.25 4.75 6
128244 9/18/2004 7 4 7
128245 1/2/2005 7.5 4 3.5
128246 5/14/2005 8.5 8.5 8.75
128247 3/5/2005 4.75 3.25 2.75
128248 8/14/2005 7.5 3.75 6.75
128249 9/18/2005 8 5.75 6.75
128250 7/21/2005 7.25 2.25 6.25
128251 1/6/2005 7 7 9.75
128252 6/29/2005 8 7 4.5
128253 8/11/2005 6.5 6.25 6
128254 1/13/2005 6.25 3.5 4.75
128255 1/29/2005 7.75 7 6.25
128256 11/10/2005 5.75 4.75 5
128257 6/6/2005 4.75 2.25 4
128258 10/10/2005 4.5 4.5 6.25
128259 10/4/2005 6.5 6.75 7.75
128260 5/8/2005 6.5 5.25 4.5
128261 5/23/2005 6 4.5 4.75
128262 5/16/2005 6.5 7.25 7.75
128263 4/18/2005 6.5 3.75 3.75
128264 11/11/2005 5.5 4.25 4
128265 10/1/2005 7 4.5 6
128266 12/14/2005 5.25 6 3
128267 3/23/2005 6.5 4.75 3.25
128268 10/31/2005 5.75 3 5
128269 7/29/2005 6.5 5 3.25
128270 12/21/2005 7.5 6.25 8
128271 6/8/2005 0.75 2.25 0.5
128272 8/13/2005 6 3.25 1
128273 10/29/2005 8 4.5 2.75
128274 8/15/2005 7.75 5.75 1.75
128275 12/8/2005 7.75 6.25 8
128276 7/3/2005 6.25 3.75 5
128277 6/11/2005 8.5 3.5 8.75
128278 7/1/2005 7.75 6.5 7.75
128279 7/21/2005 6.5 3.5 3.25
128280 1/19/2005 8 9.5 3.5
128281 7/11/2005 8 5.5 6.5
128282 12/20/2005 7 4.25 4.25
128283 10/2/2005 7 2 2.75
128284 1/1/2005 5 3.25 3
128285 8/11/2005 5 2.25 0.75
128286 4/2/2005 7 3.25 2.5
128287 2/7/2005 V V V
128288 9/10/2005 5 3 2.25
128289 4/5/2005 5.75 4.5 0.75
128290 10/2/2005 7 6.25 4.5
128291 10/24/2005 7 1.75 2
128292 6/30/2005 7 5 6
128293 1/29/2005 7 7.25 6.5
128294 6/30/2005 8 5.25 7.75
128295 4/7/2005 8 6.5 5
128296 12/3/2005 7 3.5 4.5
128297 11/26/2005 8.25 7.25 7.25
128298 12/2/2005 6.75 6.25 6.75
128299 10/3/2005 6 3 6.75
128300 11/7/2005 2 2 1.25
128301 7/2/2005 6 4.25 3
128302 5/7/2005 8 4.5 5.25
128303 5/17/2005 7.25 4.75 6.75
128304 1/6/2005 5.5 6 6.25
128305 3/27/2005 8 8 7.25
128306 6/5/2005 8 2.75 7
128307 12/5/2005 6.5 7.25 8
128308 5/12/2005 8 4.25 4.25
128309 9/20/2005 7.25 6.75 6.75
128310 11/8/2005 5.25 3 2.25
128311 1/9/2005 7 7.25 7.75
128312 7/20/2005 6.75 2.75 4.5
128313 6/7/2005 7 3.75 6
128314 1/6/2005 7.75 6.25 5.25
128315 5/21/2005 7.25 4 3
128316 6/26/2005 5.75 4 1.75
128317 11/24/2005 8.5 4.5 6.5
128318 3/22/2005 6.5 8.25 7.5
128319 2/19/2005 6.75 4.75 4.25
128320 6/2/2005 7.5 7.5 7.5
128321 4/28/2005 6.25 4 2.25
128322 12/7/2005 6.75 5 4
128323 1/27/2005 7.25 4.75 4
128324 11/23/2005 6.75 6.25 2
128325 12/10/2005 6.75 3 1.5
128326 6/2/2005 7 6.75 5
128327 8/23/2005 8.25 5.75 4.5
128328 2/3/2005 8 6.5 6.75
128329 9/17/2005 5 3.5 1.25
128330 11/14/2003 6.25 2 2
128331 11/2/2005 7 5 6.5
128332 6/3/2005 7.25 5.75 4.75
128333 8/1/2005 8.5 6 7
128334 8/25/2005 7.25 8 7.5
128335 6/12/2005 7.75 4.5 5.25
128336 3/21/2005 6 3.75 4
128337 12/20/2005 6.5 8 6.5
128338 5/28/2005 7.75 5.75 7.5
128339 7/11/2005 8.25 5.25 8
128340 9/27/2005 8 5 1
128341 12/27/2005 9 5 6.25
128342 12/14/2005 9 7.25 7.25
128343 12/8/2005 6 2.75 1
128344 10/9/2005 5.75 4.25 4.5
128345 3/6/2004 6 6.25 7
128346 2/14/2005 6 4 4.75
128347 11/27/2005 8 7 8
128348 4/25/2005 7.5 4.5 8
128349 2/20/2005 6.75 2.5 2.25
128350 2/19/2005 6.75 6.5 2.25
128351 1/28/2005 8 6.25 6.25
128352 12/28/2005 7.25 4 3.25
128353 10/17/2005 9 8.75 8.5
128354 1/17/2005 6.75 4 5.25
128355 11/13/2005 7 3 2.25
128356 2/20/2005 6.5 2.75 2
128357 2/16/2005 6 1.75 1.75
128358 12/20/2005 5.5 4.5 2.5
128359 10/28/2005 7.25 6.25 7.25
128360 9/18/2005 3.25 3.5 2.75
128361 5/23/2005 5 5.25 3.5
128362 3/14/2005 6.75 2.5 1
128363 4/11/2005 6.5 6.75 4.75
128364 3/13/2005 7.25 3.25 5.5
128365 10/27/2005 5.5 5.75 3
128366 9/23/2005 7 6.5 3.75
128367 6/2/2005 8 5.75 7.75
128368 1/3/2005 7 2.5 5.75
128369 3/26/2005 5 2 4
128370 5/8/2005 7.5 6 7.5
128371 3/28/2005 8 6.5 7.5
128372 4/29/2005 7.5 5.5 4
128373 12/7/2005 7.5 5.5 6.25
128374 4/3/2005 6.75 8 4.25
128375 3/28/2005 7.5 5.75 6.5
128376 9/20/2005 6.75 5 1.75
128377 7/6/2005 6.75 2.5 2.25
128378 5/18/2005 6.5 4.5 3.5
128379 3/20/2005 8 8.5 6.75
128380 1/28/2005 8.5 7.5 7.25
128381 11/29/2005 7 4.75 5
128382 8/30/2004 5.75 5.25 6.5
128383 1/27/2005 7.5 7 8
128384 6/7/2005 7 3.25 6.75
128385 2/22/2005 8.5 5.5 8.25
128386 3/4/2005 8 6.25 7
128387 9/9/2005 V V V
128388 6/13/2005 7 6.25 6.75
128389 10/18/2005 6 3.25 3.25
128390 9/27/2005 6.5 4.5 4.75
128391 12/13/2005 6.5 4.5 4
128392 8/15/2005 7.5 3.5 6.25
128393 9/6/2005 6.5 3.75 3
128394 9/23/2005 6.5 5.5 3
128395 1/17/2005 8.25 4 7.25
128396 1/25/2005 8.25 4.75 2
128397 11/4/2004 7 2.5 2
128398 12/21/2005 8 4.25 5.25
128399 12/25/2005 6.75 5.25 7.25
128400 7/18/2005 7.75 6.75 6.5
128401 12/10/2004 7.25 2.5 1.25
128402 10/3/2005 8.5 6.75 7.25
128403 9/15/2005 8 4 5.25
128404 7/5/2005 8 4.75 7.75
128405 6/14/2005 7.25 2.25 2
128406 12/20/2005 8.25 3.25 5.75
128407 10/6/2005 7.75 3 1.5
128408 2/4/2005 3 2.75 0.25
128409 1/6/2005 7 6.25 5.25
128410 6/11/2005 7.75 4 5.25
128411 4/18/2005 8.5 4 3.25
128412 8/28/2004 5.25 2.25 2
128413 9/25/2005 7.75 2 2
128414 6/22/2005 6.75 2.5 3
128415 5/11/2005 7.75 4.5 6.5
128416 6/10/2005 8 6.5 7.75
128417 5/18/2005 7 6.5 8
128418 12/8/2005 6.75 5.25 5.75
128419 4/15/2005 5.75 7 3.5
128420 9/4/2005 7.75 7 7
128421 12/6/2005 6.25 4.25 4
128422 8/29/2005 8 7.25 2
128423 3/23/2005 7.25 4 5.75
128424 4/21/2005 7.75 3 3.5
128425 12/7/2005 7.5 3.5 6.5
128426 8/21/2005 7.25 5.5 6.75
128427 10/6/2005 7 3.75 4.75
128428 6/29/2005 9 9.5 8
128429 8/11/2005 7 4.75 4.5
128430 9/16/2005 7.25 5.5 4.5
128431 12/26/2005 5.75 2.5 1.25
128432 5/7/2005 4.5 3.75 1.5
128433 11/27/2005 7 3.75 2.75
128434 5/4/2005 7.5 5.75 6
128435 6/14/2005 7 7 5.5
128436 2/15/2005 5.25 2.75 1.5
128437 7/17/2005 7.75 9 5.75
128438 6/23/2005 7 4.75 6.25
128439 6/28/2005 8.5 6.5 3.5
128440 1/2/2005 6 2.5 2.5
128441 4/26/2005 7.5 5.25 7.5
128442 10/8/2005 7 7.5 5
128443 12/3/2005 6 4 5.5
128444 12/5/2005 7 2 5.25
128445 3/15/2005 6.75 7.75 5.5
128446 3/29/2005 8.5 7.25 6.75
128447 12/29/2005 8.5 8 8.5
128448 10/23/2005 7.5 5.75 4.25
128449 10/3/2005 7.25 4.25 8.25
128450 7/5/2005 5.5 4.25 3.5
128451 8/23/2004 6.75 6 7.75
128452 8/10/2005 8 5.5 7
128453 6/4/2005 6.5 4.75 5
128454 9/8/2005 5.75 2.75 4.75
128455 5/10/2005 6.5 6.25 4.5
128456 2/27/2005 6.5 2.75 3.25
128457 11/1/2005 6.75 4 7.25
128458 12/2/2005 5.5 2.5 3.25
128459 7/9/2005 9 8 9
128460 7/15/2005 8 8.5 8
128461 1/2/2005 8 5 1.25
128462 9/24/2005 6.25 3 3
128463 6/2/2005 6.75 5.25 6.5
128464 12/19/2003 6.25 3 1.75
128465 9/16/2005 8.5 7.5 8.5
128466 7/6/2005 7 3 3.5
128467 10/18/2005 6.75 3.75 8.75
128468 6/23/2005 5.5 3.25 6.75
128469 5/24/2005 7 4.5 7.25
128470 2/24/2005 6.75 3.5 2.25
128471 11/30/2005 6.25 4.5 4
128472 9/15/2005 8.5 5.75 8
128473 4/3/2005 6.5 2.5 2.25
128474 2/10/2005 7.25 4.5 6
128475 8/10/2005 6.25 3.25 1.5
128476 7/7/2005 6.25 7 5.5
128477 1/4/2005 7.75 6.25 6.25
128478 4/24/2005 8 3 3.25
128479 12/1/2005 7.5 8 8
128480 1/4/2005 7.5 6 2.25
128481 10/23/2005 7 4.75 2.5
128482 2/14/2005 8.5 9 9
128483 7/19/2005 4.75 3.25 3.75
128484 8/24/2005 7.75 6 8
128485 4/2/2005 6.75 6.75 6
128486 6/17/2005 7.5 4.25 2.25
128487 9/21/2005 7.75 8.25 9
128488 7/20/2005 7.75 4.25 8
128489 5/31/2005 6.75 6 4.25
128490 11/30/2004 6.5 7 3.5
128491 2/14/2005 4 2 0.5
128492 2/24/2005 6 7.75 4
128493 8/27/2005 7.25 6.75 8
128494 4/5/2005 8 8.75 8.75
128495 8/12/2005 7.25 4.5 5.75
128496 4/28/2005 8 5 5.25
128497 3/18/2005 7 6.5 6.75
128498 12/30/2005 6.75 5.75 2.75
128499 7/17/2005 7 6 7.5
128500 12/30/2005 5 7.5 5
128501 1/18/2005 5 4 3.75
128502 10/19/2005 5.5 3.75 2.25
128503 2/5/2005 8 6 7
128504 7/19/2005 6 6.25 6
128505 3/25/2005 6 3.5 3.5
128506 10/21/2005 6.5 7.25 8.5
128507 3/26/2005 7 4 5.75
128508 8/24/2005 7 2.75 4.25
128509 1/30/2005 7.25 6.25 7
128510 10/27/2005 6.5 4.25 6.25
128511 8/6/2005 6.25 4.25 5.25
128512 7/12/2005 7 7.75 8
128513 4/17/2005 3 2.75 1.25
128514 5/2/2005 8 8.5 5.75
128515 3/27/2005 8 7.5 8.5
128516 10/17/2005 8 6.75 8.75
128517 8/20/2005 6.75 2.5 7
128518 7/14/2005 7.5 7 5.75
128519 2/17/2005 7.25 4.25 5
128520 6/7/2005 6.5 3.5 3.25
128521 10/22/2005 8 5.5 4.75
128522 5/27/2005 6 2.25 2.75
128523 12/13/2005 7.25 7.5 9.25
128524 8/14/2005 7.25 4.25 9.75
128525 1/11/2005 8 9.25 10
128526 4/26/2005 6.25 4.5 5
128527 3/13/2005 6.25 4.75 6.25
128528 10/11/2005 7.5 2 6.5
128529 2/24/2005 5.75 1.25 2.75
128530 2/25/2005 7.5 5.5 7
128531 8/16/2005 6 4.25 7.25
128532 9/15/2005 7 3.25 6.5
128533 5/30/2005 7.5 5.75 6.75
128534 8/15/2004 7.25 5.75 7.75
128535 11/28/2005 7 7.25 6.25
128536 3/22/2005 7 5.5 3.5
128537 5/14/2005 7.75 7.75 6
128538 6/24/2005 6.75 6 5.25
128539 7/1/2005 8.25 7 5.5
128540 8/30/2005 7 6 6
128541 6/12/2005 7.5 7.5 8
128542 9/20/2005 6 4 3.75
128543 2/12/2005 6.25 4.25 4.25
128544 9/27/2005 8 8.5 8.5
128545 5/3/2005 7 4.5 3.75
128546 4/29/2005 8.5 5.5 7.5
128547 11/8/2005 8.75 7.5 8.5
128548 8/9/2005 5 4 2.5
128549 12/6/2005 7 5.5 1.75
128550 8/15/2005 7.25 3.25 4
128551 6/12/2005 7.75 5 6.25
128552 1/23/2005 7 2.25 3.25
128553 12/21/2005 5 4 4.25
128554 8/4/2005 7.25 6 8.25
128555 4/11/2005 6 4.25 3
128556 9/14/2005 6.75 5 3.25
128557 12/9/2005 7.5 8.5 7.5
128558 9/22/2005 3 2 1.25
128559 11/23/2005 6 6 2.75
128560 9/29/2005 6.75 2.25 6.5
128561 11/8/2005 7.75 4.75 7
128562 8/28/2005 6.25 3.5 1.25
128563 7/2/2005 4 3 5.75
128564 10/21/2005 6.25 1 2.25
128565 4/23/2005 5.25 8.5 4.5
128566 12/11/2005 8 2.5 3.75
128567 8/11/2005 6.5 4.75 6.75
128568 12/23/2005 6.5 4.25 3.25
128569 9/8/2005 5.5 3.5 1.5
128570 4/28/2005 6.5 7.75 8.25
128571 11/10/2005 7 8 5.5
128572 9/4/2005 7.5 3 5.25
128573 7/26/2005 7.5 3 4
128574 10/22/2005 8.5 6.25 7.75
128575 8/18/2005 8.75 5.25 6.5
128576 4/13/2005 7.25 7 8
128577 5/27/2005 8 6.5 6.75
128578 9/1/2005 7.75 2 3
128579 11/30/2005 7.75 8.25 7.75
128580 3/5/2005 7.75 2 6
128581 6/6/2005 6.25 7.5 6.25
128582 4/26/2005 6.25 3.5 2
128583 1/12/2005 6 2.75 2
128584 3/29/2005 7.75 8.5 7.5
128585 4/15/2005 8 5.75 8.25
128586 9/7/2005 7 2.25 2.5
128587 2/26/2005 6.5 3 3.75
128588 9/25/2005 8.25 3.75 5.75
128589 1/28/2005 8.25 3.25 4.5
128590 9/12/2005 7 4.75 7.75
128591 10/13/2005 8 2.75 6.5
128592 2/12/2005 6 4 4.75
128593 9/15/2005 6 2.25 2.5
128594 6/7/2005 7.75 4 3
128595 10/29/2005 7.75 3.75 3
128596 1/25/2005 7.75 6.25 7
128597 3/8/2005 7.25 9.25 7.75
128598 8/23/2005 7.75 7.5 6
128599 3/24/2005 6.5 4 7
128600 10/26/2005 7 5.5 6.5
128601 3/31/2005 7.5 2.5 3.75
128602 5/6/2005 8.5 5.5 5
128603 6/4/2005 6.5 5.25 2
128604 6/13/2005 7.75 4.25 3.75
128605 12/1/2005 9 7.25 7.75
128606 7/20/2005 8.5 5.25 6.5
128607 3/28/2005 6.5 3.25 3.25
128608 10/25/2005 7.5 3.25 2.5
128609 7/16/2005 7.5 5.25 6.5
128610 12/9/2005 7.75 3.5 4.5
128611 3/30/2005 8.5 3.5 4
128612 10/2/2005 7.5 4.75 2
128613 6/1/2004 3 1.75 0
128614 10/13/2005 8.25 6.25 4
128615 11/14/2005 8.5 9.25 8
128616 10/28/2005 9 4.75 4.25
128617 3/7/2005 7.75 7.5 9
128618 4/30/2005 7.75 5.5 5.25
128619 5/17/2005 7.25 6.75 7
128620 1/25/2005 3.75 2.5 0
128621 12/5/2005 6 4 4.25
128622 6/20/2005 5.25 2.5 2.5
128623 1/13/2005 7.75 7 6.5
128624 7/13/2005 8.25 3.75 2
128625 7/12/2005 8 7.25 3.75
128626 11/29/2005 7.25 4.5 2.25
128627 10/23/2005 7.75 3.25 4.5
128628 5/4/2005 8 5.5 3.75
128629 9/21/2005 7.5 2.25 3.5
128630 11/12/2005 7.75 4.25 6
128631 8/12/2005 8.75 8.25 6.75
128632 11/19/2005 8.5 5.75 7
128633 3/29/2004 8.5 7.5 7.75
128634 9/7/2005 8.25 5.5 5.5
128635 8/23/2005 7.75 6.25 5.25
128636 8/9/2005 6.5 5.5 5
128637 10/14/2005 6.75 5.5 5.75
128638 2/24/2005 6.25 4 4.75
128639 8/26/2005 4.25 3.25 2.5
128640 2/5/2004 5.5 5 2.75
128641 9/6/2004 5 3.75 6.75
128642 6/29/2005 6.25 4 8.25
128643 2/20/2005 7.25 4.25 8.75
128644 4/24/2005 7.25 5.25 4.5
128645 11/6/2005 6.5 6 2.5
128646 10/9/2005 7.25 7 3.5
128647 8/19/2005 7 9 7
128648 2/12/2005 8 9.25 5.75
128649 12/14/2005 3.75 4.5 4.75
128650 9/22/2005 5.75 5 6.25
128651 12/28/2005 4.25 6.5 4.75
128652 9/6/2004 6.5 2.75 7.25
128653 3/31/2005 7 2.75 2.25
128654 8/28/2005 5.75 2.25 3.25
128655 11/18/2005 7.5 6.75 7.25
128656 11/1/2005 6.75 1.5 5.25
128657 11/27/2005 7.5 5 6.5
128658 8/13/2005 6.75 5.25 3.5
128659 10/1/2005 8.25 4 7.5
128660 2/5/2005 8.25 8 8.5
128661 7/3/2005 7.25 2.75 2.5
128662 9/3/2005 8 4.75 3.5
128663 10/31/2005 9 9.25 9.5
128664 9/29/2005 8.25 5 7.75
128665 3/16/2005 5.75 4 2.5
128666 12/3/2005 4.5 2.75 2.5
128667 2/26/2005 7.75 3.75 7.25
128668 11/13/2005 4.75 3.75 3
128669 7/6/2005 7 1.75 3.25
128670 2/5/2005 6.75 2.75 2.25
128671 9/29/2005 8 7.5 8.25
128672 11/12/2005 5.75 2.5 2.25
128673 2/16/2005 6.25 4.25 2
128674 12/25/2005 6.75 7.25 6
128675 4/26/2004 7 4 3.75
128676 9/13/2005 5.5 3.25 3.25
128677 1/30/2005 4.25 3 1.5
128678 9/30/2005 8.5 6.5 8
128679 2/12/2005 5.5 3.5 1.25
128680 5/25/2005 7.75 6 8
128681 1/29/2005 6.25 4.25 5
128682 12/26/2003 6.75 8.75 7.75
128683 3/28/2005 8.25 8.5 9
128684 8/7/2005 7.75 2.25 4
128685 1/7/2005 7.5 6.75 7.75
128686 2/2/2005 7.5 4.75 6.5
128687 4/29/2005 8 8.75 9.5
128688 5/7/2005 5.25 2.25 2
128689 2/21/2005 7 6.75 6.25
128690 10/10/2005 7.5 5 6
128691 1/19/2005 8.25 5.75 8
128692 2/4/2005 7.75 6.75 9.75
128693 6/4/2005 7.75 4.5 7.5
128694 10/23/2005 7 2.25 2.75
128695 5/14/2005 7.25 4 7.25
128696 2/27/2005 7 6.25 1.75
128697 6/10/2005 7.25 8.75 7
128698 4/22/2005 4.25 3.25 3.75
128699 12/17/2005 5.25 5.25 4.25
128700 8/8/2005 7.5 4.5 5
128701 1/24/2005 6.75 7.25 8.25
128702 9/7/2005 7.25 5.75 8
128703 9/19/2005 7.25 7.25 8
128704 1/30/2005 6.75 7 4.25
128705 11/11/2004 7 2.75 3
128706 6/13/2005 7.25 3.75 3
128707 8/2/2005 7 2.75 2.5
128708 1/5/2005 6 1.75 0.75
128709 4/29/2005 7.25 6.25 4.5
128710 8/13/2005 6 4.25 4.25
128711 3/7/2005 7 4.25 3.25
128712 8/2/2005 8.25 2.5 6.25
128713 6/23/2005 8.5 8 8.5
128714 11/4/2005 8.25 5.5 5.25
128715 5/5/2005 7.75 1.25 6.25
128716 6/24/2005 8.25 6.75 5
128717 9/28/2005 6.75 2.25 2.75
128718 1/17/2005 9 5.75 5.75
128719 9/18/2005 5 4.25 7.5
128720 2/6/2005 7.5 6 6.5
128721 4/2/2005 5.5 2.25 0.5
128722 10/20/2005 5 3.5 3.5
128723 4/15/2005 7.25 3.5 2.75
128724 6/3/2005 7 6 4.75
128725 2/12/2005 7.5 7.25 8.5
128726 3/22/2005 6.25 3.25 3
128727 5/20/2005 6.25 6.5 8
128728 4/26/2005 6 7.25 5.75
128729 5/15/2005 7 3.75 7.25
128730 5/20/2005 7.25 1.75 5.5
128731 2/3/2005 6.25 3.25 3
128732 7/25/2005 7.75 7.25 8.25
128733 2/24/2005 7 3 5.25
128734 3/8/2005 7 4.75 7
128735 12/5/2005 6.75 5 5.5
128736 9/28/2005 0.5 2 0.25
128737 1/8/2005 7.25 5.25 3.75
128738 11/14/2004 3.75 1.75 1.25
128739 8/4/2005 6.25 6.75 4.5
128740 5/25/2005 6.25 4 4.25
128741 2/17/2005 5 4.75 1.5
128742 11/20/2005 7.25 4.75 8
128743 11/21/2005 7 9.5 8
128744 1/26/2005 5.5 5.25 5.25
128745 3/30/2005 7.5 8.75 7
128746 4/18/2005 6.5 7.75 7
128747 6/9/2005 5.25 0.5 2
128748 2/16/2005 5.75 2.5 1.75
128749 4/20/2005 8 4.75 5.25
128750 7/2/2005 6.25 4.5 2.75
128751 6/1/2005 7.5 5 5.25
128752 4/26/2005 1.25 1.25 0.5
128753 1/7/2005 4.5 3.75 4
128754 2/2/2005 5.5 4.75 4.25
128755 2/18/2005 7.5 6.25 2.5
128756 6/25/2005 5 6.5 3
128757 11/11/2005 5.5 3.75 3.5
128758 6/7/2005 7.25 6.25 6
128759 4/28/2004 7.5 5 1.25
128760 6/19/2005 7 5.5 2.75
128761 8/28/2005 8.5 6.5 7
128762 5/24/2005 6.5 4.25 3.75
128763 10/12/2005 6.5 4.75 3.25
128764 2/10/2005 7 6.25 7
128765 8/4/2005 5.5 2.75 1.25
128766 12/23/2005 7.5 3.5 5.5
128767 10/25/2005 7 3.75 3.25
128768 7/19/2005 8 7.5 6.75
128769 1/23/2005 6 4 7
128770 7/22/2005 5 5.25 4
128771 3/4/2005 7.75 8.5 9
128772 9/16/2005 7 4.5 5
128773 10/10/2005 8 7 7.25
128774 3/31/2005 0.5 2.5 1
128775 10/7/2005 5.25 4.5 2.25
128776 2/2/2005 8.5 7 7
128777 5/6/2005 6 8 6
128778 8/26/2005 8 6.5 6.75
128779 11/19/2005 4.25 2.25 V
128780 7/27/2005 7.5 5.25 2.75
128781 5/9/2005 7 2.5 6.75
128782 7/16/2005 7 7 6.5
128783 3/9/2005 6.5 3.25 2.75
128784 3/22/2005 6 5.25 3.75
128785 11/20/2005 6.25 6.75 6.25
128786 8/16/2005 8 3.25 4.25
128787 1/11/2005 7 4.75 2.75
128788 4/25/2005 7.25 7.5 7
128789 3/7/2005 5.5 3.25 1.75
128790 9/13/2005 5.25 5.25 3.5
128791 4/18/2005 7 4.75 3
128792 11/27/2005 7.5 7 8.75
128793 3/15/2005 4 4.75 4.25
128794 5/20/2005 7.5 7 8.75
128795 7/30/2005 5.5 6.75 7.25
128796 8/6/2005 8.75 7.5 7.75
128797 4/27/2005 6.5 7.25 4.75
128798 6/5/2005 7 6.25 6
128799 10/10/2005 6.5 5.5 8
128800 7/25/2005 5.75 4.25 5.5
128801 1/5/2005 7.75 7 5
128802 6/23/2005 6.75 6 6
128803 7/7/2005 5 4.5 2.75
128804 9/13/2005 7 4.75 8
128805 11/16/2005 7 8.75 6.25
128806 5/10/2005 4 2.75 0.25
128807 10/21/2005 6.75 3.5 4.25
128808 6/11/2005 6.75 6 4.75
128809 11/9/2004 6.5 4.25 3
128810 8/15/2005 6.5 4.25 2.25
128811 6/14/2005 7.75 8 8.5
128812 1/12/2005 6.75 5.5 7
128813 9/1/2005 7.5 5.5 8
128814 8/17/2005 6.5 2 1.5
128815 10/13/2005 6.5 2.5 6.25
128816 4/23/2005 8 7.5 8.5
128817 12/1/2005 6.25 4.75 6.25
128818 9/3/2005 8 7.5 8
128819 6/13/2005 8 5 4.5
128820 11/4/2005 7.75 8.5 8
128821 8/5/2005 7 8 6.75
128822 11/7/2005 5.25 6.25 5.5
128823 10/26/2005 V V V
128824 7/23/2005 7.75 6 9
128825 3/9/2005 8 5.25 8.5
128826 1/8/2005 7.75 8.25 8
128827 9/12/2005 4 3.25 1
128828 6/10/2005 8.25 7.75 9.5
128829 3/22/2005 8.25 4.5 4.5
128830 4/10/2005 7 4 5
128831 8/2/2005 6.5 1.5 1
128832 7/19/2005 7.25 7 6.5
128833 1/23/2005 7 6 3.5
128834 3/4/2005 6.75 2.75 2.5
128835 9/24/2005 7 5.75 4.5
128836 4/30/2005 7.75 5.25 4.25
128837 12/9/2005 8.25 7 8.5
128838 9/6/2005 7.25 6 2.25
128839 12/9/2005 7.75 8 7.25
128840 11/7/2005 6.75 6.5 4.25
128841 2/11/2005 6.25 5 5
128842 4/20/2005 6.5 8.5 7.75
128843 8/30/2005 5.75 4 3.5
128844 1/4/2004 5.75 3.75 2
128845 3/17/2005 4.75 4.25 2
128846 8/5/2005 7 4.5 7
128847 12/17/2005 7.25 7.75 8.75
128848 7/29/2005 8 8.25 8.25
128849 3/25/2005 5.75 3.5 5
128850 5/2/2005 6 4.25 6.5
128851 1/30/2005 8 7.75 5.75
128852 5/27/2005 8.25 9 8.5
128853 10/13/2005 6.25 3.75 5
128854 4/29/2005 2.25 2.5 1.5
128855 4/29/2005 4 2.25 4.25
128856 8/2/2005 7 6.75 5.5
128857 9/21/2005 7.75 5.5 8.25
128858 10/18/2005 7 4.75 6
128859 11/1/2005 2.25 5.25 0.75
128860 10/17/2005 5.5 1.5 3.25
128861 2/19/2005 7.5 9.25 9.25
128862 9/14/2005 6.75 5 7.5
128863 5/11/2005 5.75 2.75 3
128864 10/19/2005 5.5 6 4.5
128865 5/6/2005 8 4 3.5
128866 5/4/2005 8.5 5 2.25
128867 12/11/2005 5.75 4 5
128868 5/22/2005 7.5 3.25 4
128869 8/30/2005 6.5 3.75 5.25
128870 12/7/2005 6.25 3.5 6.25
128871 3/12/2005 7.75 2.75 4
128872 8/28/2005 7.5 7.25 7.75
128873 8/29/2005 7.25 6.25 7.25
128874 8/21/2005 8 4.5 8
128875 11/10/2005 7 3.25 4.5
128876 11/18/2005 6.75 6.75 4
128877 5/21/2005 6 3.5 2.75
128878 12/7/2005 7 4.25 6.75
128879 5/30/2005 5.5 1.75 3.5
128880 10/17/2005 6.25 5 5.5
128881 10/15/2005 6 4.25 7.75
128882 4/23/2005 7.5 7 7
128883 6/28/2004 6.75 4.75 5.25
128884 1/1/2005 6.5 2.5 4.75
128885 6/21/2005 6.25 2.75 2.25
128886 11/28/2005 6.25 1 5
128887 10/30/2005 6.75 3.5 4.5
128888 3/5/2005 7.75 5.5 6.25
128889 5/23/2005 7.75 2.5 3.25
128890 6/19/2005 5.75 3.75 3.25
128891 6/17/2005 8 3.25 6.25
128892 11/20/2005 7.75 7.5 6.5
128893 6/25/2005 6 3.5 3.75
128894 4/17/2005 6.25 2.5 3.75
128895 2/11/2005 7.25 4.5 5.25
128896 2/28/2005 4.5 3.5 4.75
128897 4/14/2005 7 1.75 2.5
128898 6/7/2005 6.25 3.75 3.25
128899 6/21/2005 2 3.25 0.25
128900 1/13/2005 6 6.25 6.5
128901 5/20/2005 7.25 4.5 7.5
128902 5/13/2005 7.25 5.25 3.5
128903 3/7/2005 7.75 5.25 8
128904 10/10/2005 7.75 5.75 6.25
128905 7/2/2005 7 3 5
128906 12/4/2005 4.5 3.25 2.75
128907 3/1/2005 7 5.75 5.75
128908 12/25/2005 7.25 8.75 9.25
128909 12/25/2005 8.5 9 7.75
128910 10/28/2005 7 5 5.75
128911 3/2/2005 7.75 2.75 5.25
128912 10/2/2005 6.75 6 4
128913 12/11/2005 7.75 6.5 6.25
128914 12/24/2005 7 8 8
128915 10/5/2005 7.5 8.5 9
128916 4/7/2005 7 3.75 2.75
128917 2/25/2005 6.25 8 7
128918 3/24/2005 7.25 7.75 9
128919 4/19/2005 7.75 7.75 8
128920 7/17/2005 7.25 6 7.5
128921 10/13/2005 8 6.5 6
128922 1/8/2004 5.75 3.75 3.25
128923 8/17/2005 6.25 2.75 2.25
128924 4/18/2005 8 8.75 9.25
128925 6/29/2005 7.5 7.25 8.75
128926 1/31/2005 7 4 2.5
128927 3/13/2005 6 4 2.75
128928 4/28/2005 8.5 9 8
128929 7/11/2005 7.5 3.5 2.25
128930 2/2/2005 7 7.25 7.25
128931 6/10/2005 6.75 4.75 6.75
128932 6/17/2005 6.5 7.25 6.5
128933 11/24/2005 6.75 7 8
128934 8/12/2004 4 3.5 2.75
128935 1/1/2005 3.75 3.5 3.5
128936 10/20/2004 4.25 2.25 3.75
128937 12/1/2005 6.25 3.75 1
128938 12/20/2005 7.25 7.25 7.25
128939 10/28/2005 V V V
128940 4/5/2005 6.75 3.25 3.5
128941 9/8/2005 6.75 4.75 2.25
128942 6/4/2005 5 1.75 1.75
128943 5/28/2005 8 5.25 6.25
128944 11/24/2005 7 2.5 5.75
128945 10/31/2005 6 1.75 3.25
128946 9/14/2005 7.75 3.25 3.75
128947 6/1/2005 6.75 7 7.25
128948 10/24/2005 6.75 6.25 4.5
128949 9/12/2005 5.75 3.25 5.5
128950 2/8/2005 5 2.75 1.5
128951 11/29/2005 5.5 3.75 6
128952 8/12/2005 5 5.5 5.75
128953 11/10/2005 4 5.75 3
128954 4/26/2004 5.75 6.5 6
128955 9/19/2005 7.25 4 8
128956 8/28/2005 7.25 9 8.75
128957 6/17/2005 6.5 3.75 3.75
128958 10/6/2005 6.25 4.5 7.5
128959 1/26/2005 7.5 6.75 8.5
128960 9/16/2005 6.5 6.5 3.25
128961 6/29/2005 5.75 3 1.75
128962 10/22/2005 7 5.75 4.75
128963 4/24/2005 3.25 2.75 1.75
128964 4/3/2005 7 4.25 2
128965 9/4/2005 7 4.75 6.75
128966 9/16/2005 7.5 5.25 4.75
128967 2/6/2005 3.5 4.5 2.25
128968 8/11/2004 4 3.25 1.25
128969 6/17/2005 7.5 4 4.25
128970 4/2/2005 7.25 5.75 6.75
128971 4/21/2005 8 4.25 3.25
128972 10/17/2005 7.75 4 3.25
128973 4/19/2005 8.25 8.25 8.5
128974 7/21/2005 4.25 3.25 2
128975 8/8/2005 8.25 5.75 5.5
128976 10/15/2005 8.25 7 5.5
128977 1/16/2005 8 5.5 7.75
128978 10/28/2005 7 3.5 1.75
128979 2/1/2005 4.5 3 1.75
128980 12/20/2005 7.25 3.75 3
128981 11/2/2005 5.5 4.75 3.75
128982 4/22/2005 7.5 4.75 5.75
128983 8/12/2005 6 5 4.25
128984 9/24/2005 7.75 8 8
128985 2/12/2005 5.75 3.25 2
128986 1/20/2005 4.75 2.75 6
128987 12/19/2005 8.25 7.25 8.75
128988 3/17/2005 8 8.5 7.25
128989 4/28/2005 7 6.25 3.25
128990 3/26/2005 8 5.5 3.75
128991 6/13/2005 8 6.25 9
128992 7/14/2005 7.5 3.75 4.75
128993 4/22/2005 7 3 3.5
128994 5/23/2005 8.5 7.25 8.5
128995 2/11/2005 7 2.25 2
128996 2/7/2005 6.25 2.75 2.25
128997 11/6/2005 7.5 5 6
128998 5/12/2005 7 3.75 3.25
128999 5/10/2005 7.75 5.25 2.75
129000 6/8/2005 5 4.25 5.75
129001 10/9/2005 7.5 5.5 5.75
129002 8/19/2004 7 3 0.5
129003 2/3/2005 8.5 6.5 5.25
129004 11/29/2004 6.75 6.25 4.25
129005 3/25/2005 6.5 4.5 2.75
129006 11/22/2005 7.25 3.25 3.75
129007 7/29/2005 V V V
129008 4/19/2005 7.5 7.25 8.5
129009 11/29/2005 6.75 5.25 5.5
129010 4/19/2005 8 4.25 6.5
129011 8/30/2005 8.5 7.75 8
129012 11/21/2005 5.25 3.75 4.5
129013 8/12/2005 5 3.75 2.5
129014 9/22/2005 6.5 4 5.25
129015 5/3/2005 5.75 4.5 3.5
129016 5/18/2005 7.5 7 7.5
129017 1/15/2005 7 5.25 2.5
129018 10/7/2005 5.25 4 1
129019 10/17/2005 6.75 7.5 3.75
129020 1/7/2005 8.25 5.25 8.5
129021 7/15/2005 6.25 3.5 1.75
129022 6/22/2005 7 7 7.25
129023 9/16/2005 3.75 2.25 0.75
129024 11/3/2005 5 3.5 1
129025 5/21/2005 5.75 3.5 4.5
129026 2/20/2005 4.5 6 4.25
129027 8/14/2005 V V V
129028 8/21/2005 8.25 6.5 7.5
129029 10/20/2005 7.25 3 1.75
129030 6/19/2004 7.75 3.25 4.75
129031 9/22/2005 8 6 4.25
129032 5/25/2005 7.75 5.25 4.25
129033 11/23/2005 6 2.75 2
129034 1/17/2005 8.25 8 8
129035 7/18/2005 6.25 4.75 2.25
129036 3/23/2005 7.75 7.25 6.25
129037 1/1/2005 8.75 9.25 7.5
129038 9/26/2005 7.25 4.5 6.75
129039 8/13/2005 8 7.5 7.75
129040 5/6/2005 1.75 1 0.75
129041 7/4/2005 7.5 2.75 2.5
129042 7/16/2004 6.5 2.5 1.5
129043 7/11/2005 7.75 3 3.5
129044 5/16/2005 8 7.75 8.5
129045 11/20/2005 7.75 7.75 7.5
129046 7/27/2005 6.75 3.5 3.5
129047 9/28/2005 6.5 2 1.75
129048 6/11/2005 8.25 9.25 8
129049 8/14/2004 6.5 5.25 4.25
129050 5/6/2005 4.75 3.25 2.25
129051 12/30/2005 7 2.25 7.25
129052 11/27/2005 4.5 3.25 2.5
129053 6/20/2005 6.75 4 3
129054 5/2/2005 7 5.75 4
129055 3/13/2005 7.5 6 3.5
129056 1/5/2005 8.25 6.25 2.75
129057 1/5/2005 7.25 7.25 8
129058 5/22/2005 6 3 1.75
129059 1/17/2005 6.75 2.75 2.75
129060 10/3/2005 7.5 6.5 7.75
129061 9/17/2005 6 3.75 2.75
129062 4/10/2005 8 8.25 8
129063 6/9/2005 6 2.5 2.25
129064 7/11/2005 7.5 5.5 5.25
129065 9/1/2005 7.5 2.75 4
129066 5/7/2005 8.25 7.5 8.75
129067 11/30/2005 5.75 3 2.25
129068 5/28/2005 7.25 7 5.5
129069 12/15/2005 7.5 6.75 5.75
129070 5/1/2005 7.25 5.25 3
129071 1/17/2005 7 3 3.75
129072 6/8/2005 6.5 4.25 2.25
129073 2/1/2005 7.25 6.5 4.25
129074 5/19/2005 7.25 5 7.75
129075 5/14/2005 6.5 2.25 1.5
129076 7/12/2005 8.25 6.5 9
129077 12/7/2005 6.75 4.25 3.25
129078 1/16/2005 7.75 8.25 7.25
129079 6/28/2005 5.25 3 0.5
129080 3/17/2005 7.75 8.5 7.5
129081 1/26/2005 7.5 8.25 8.25
129082 6/20/2005 6 5.75 4.75
129083 11/8/2005 8 6.25 2.5
129084 9/28/2005 7.25 3.5 2.5
129085 4/6/2004 4.25 2.5 2
129086 2/12/2005 6.25 3 4.5
129087 10/7/2005 7.75 8.5 8
129088 2/17/2005 7.25 2.5 4.25
129089 12/12/2005 7.75 8.25 5.75
129090 11/21/2005 7 4.75 4.25
129091 3/30/2005 8 6 8
129092 6/21/2005 6.75 5.75 6.25
129093 2/20/2005 7.25 5 7.5
129094 11/6/2005 6.75 3.25 3.75
129095 7/24/2005 6 3 2.75
129096 11/4/2005 6 2.5 5.25
129097 3/28/2005 7.25 4.25 5.5
129098 7/7/2005 6.25 1.25 3.25
129099 9/22/2005 8.25 6 4.25
129100 1/5/2005 7 2 2.75
129101 12/6/2005 7 6.75 7.5
129102 12/15/2005 6.75 3 4.75
129103 2/10/2005 6.25 2.25 3.25
129104 9/30/2005 4.5 2.25 1
129105 2/9/2005 6.25 3.25 1.75
129106 1/11/2005 6.75 4.75 5
129107 11/13/2005 7.25 4.25 5.5
129108 4/7/2005 8.25 5.5 5
129109 9/20/2005 8.5 7.5 7.75
129110 4/30/2005 6.25 3.75 4.75
129111 12/28/2004 V V V
129112 12/24/2005 6.75 3.75 7.75
129113 4/6/2005 7.5 7.5 8.25
129114 5/5/2005 6.5 1.75 3
129115 1/30/2005 6 5 3.75
129116 10/22/2004 7.25 3.75 0.75
129117 12/1/2005 4.25 3.75 4.5
129118 9/22/2005 7.25 5 5.25
129119 8/20/2005 6 3.5 2.5
129120 1/27/2005 6.5 4.75 3.25
129121 1/17/2005 7 6.25 6
129122 4/8/2005 7.25 3 2.25
129123 12/29/2005 7.25 2 5
129124 5/24/2005 7.25 4.25 4.75
129125 10/5/2005 5 2 5.75
129126 11/17/2005 7.5 4.5 6
129127 4/20/2005 6.5 4 3
129128 1/31/2005 7.25 1.75 5.75
129129 6/15/2005 5 1.75 2.5
129130 11/6/2005 7.75 3.25 4.75
129131 12/16/2005 5.75 3.25 2
129132 12/30/2005 7.25 3.5 6
129133 12/23/2005 7.75 6.5 5.25
129134 3/28/2005 6.75 3.25 5
129135 8/25/2005 6.25 9.5 7.25
129136 3/2/2005 6.75 2.25 4
129137 5/17/2005 7.25 2 5.25
129138 10/14/2004 6.25 4.25 6
129139 6/30/2005 7 3.5 5.75
129140 5/18/2005 7.75 3.5 5
129141 3/15/2005 8.5 5.25 7.75
129142 12/28/2005 7.25 3.75 3.75
129143 9/22/2005 5 4 4.5
129144 2/4/2005 8.25 8 9.25
129145 11/22/2004 5 2.25 3.75
129146 1/1/2005 7 7 6.5
129147 8/21/2005 8.25 7.75 7.5
129148 1/4/2005 6.75 2.75 3.25
129149 12/28/2005 6.25 7 6.5
129150 8/30/2004 6 2.5 2.25
129151 10/29/2005 8.25 5.25 7.5
129152 8/30/2005 7.25 5.25 7
129153 7/17/2005 8 7.25 7.25
129154 8/10/2005 8 5 7
129155 2/16/2005 6.75 5.25 6.5
129156 6/14/2005 7.75 6 4.75
129157 3/31/2005 6.5 5.75 4.5
129158 5/24/2005 7 8.75 8.25
129159 5/31/2005 7.75 4.5 3
129160 4/25/2005 8.5 7 8.5
129161 9/1/2005 8.25 7.75 6.75
129162 1/14/2005 8.5 7.75 8.25
129163 9/7/2005 7.5 7 5.25
129164 11/15/2005 8.25 4.25 6
129165 2/15/2005 7.25 6.25 5.5
129166 4/14/2005 8.75 8.75 7.75
129167 9/21/2005 6.5 3.25 6.75
129168 2/16/2005 8 7.25 5.25
129169 8/27/2005 8 6.5 6.5
129170 4/25/2005 7.5 6.75 4.75
129171 1/3/2005 6.5 4.75 1.75
129172 11/6/2005 8 6.75 1
129173 1/17/2005 7.5 4.75 4.75
129174 7/6/2005 8 7.5 7.5
129175 1/18/2005 8.5 5 7.75
129176 10/9/2005 4.25 3.25 5.25
129177 11/24/2005 7.25 7.75 5.5
129178 12/9/2005 6 6.25 2.25
129179 7/21/2005 6.5 4.25 2.25
129180 11/17/2005 5.5 8.5 4.75
129181 7/25/2005 5.5 2.75 3.75
129182 6/8/2005 6.25 3.5 5.5
129183 9/26/2005 7.5 3.5 2.75
129184 5/17/2005 5.5 6 5.25
129185 10/9/2005 7.5 4.25 5.5
129186 7/26/2005 7 4.25 8
129187 7/11/2005 V V V
129188 10/15/2005 7.75 8 7.75
129189 2/28/2005 5.5 6 2.75
129190 6/21/2005 6.25 6.5 5.75
129191 10/27/2005 6.25 6.25 4
129192 3/14/2005 8 9.5 8.25
129193 11/18/2005 7.5 7.5 7.5
129194 5/29/2005 6 6 5.25
129195 12/8/2005 6.75 4.25 2.75
129196 6/21/2005 7 5.5 6.5
129197 6/17/2005 7.5 8.5 6.75
129198 4/17/2005 6.75 4.5 6.5
129199 8/13/2005 7.5 3.25 2.5
129200 3/6/2005 8.25 5 8.5
129201 9/2/2005 6.5 2 3.5
129202 9/10/2005 6.25 3.25 2.5
129203 8/31/2005 6.5 3 1.75
129204 4/10/2005 8 7.5 6.75
129205 1/3/2005 7 5.75 6.5
129206 10/9/2005 5.5 3.25 1.25
129207 8/25/2005 4.5 1.75 1.75
129208 6/22/2005 6 2.75 1.5
129209 11/4/2005 5.75 5.5 6
129210 5/18/2005 7.5 6.75 5.5
129211 10/11/2005 8.75 8.5 7
129212 7/10/2005 7.5 7.75 7.75
129213 10/1/2005 7.75 3.25 4
129214 9/16/2005 7.25 3 7.25
129215 8/22/2005 7.75 5.25 7.5
129216 10/4/2005 8.25 5 6.25
129217 4/8/2005 5.75 6.5 4.5
129218 10/15/2005 8 5.75 7.25
129219 12/28/2005 7 5.75 3.25
129220 10/2/2004 7.75 4 6.5
129221 12/30/2005 7.25 5.5 7.75
129222 10/20/2005 7.25 4.25 5.25
129223 5/15/2005 7.75 3.75 2.75
129224 9/4/2005 6.75 7.75 7.5
129225 10/31/2005 6.5 5.75 6.25
129226 6/19/2005 5.75 3.25 0.75
129227 8/16/2005 5.5 4.75 4.5
129228 2/14/2005 7.5 6.25 4.25
129229 1/13/2005 6.5 4.5 2.75
129230 3/19/2005 6.5 2.75 5.75
129231 6/2/2005 V V V
129232 8/19/2005 5.75 3 1.75
129233 1/4/2005 7.75 7.25 9.5
129234 2/12/2005 7 5.5 6.75
129235 2/6/2005 6 6 2.75
129236 6/13/2005 7.5 3.5 3.5
129237 11/20/2005 6.25 4.75 5
129238 9/12/2005 5 3 3.25
129239 4/22/2005 6.5 3.75 4
129240 9/13/2005 7.75 3 6.5
129241 10/15/2005 5 3 5
129242 4/10/2005 7 4.5 6
129243 7/27/2005 8 3.5 6
129244 3/1/2005 8 6 8
129245 10/15/2005 6.5 3 5.25
129246 2/26/2005 7.5 4 4.5
129247 4/30/2005 4 3.75 2.5
129248 6/30/2005 7 7 3.5
129249 9/21/2005 7.25 5.75 7.75
129250 4/20/2004 7.25 5.75 6
129251 11/19/2005 7.25 7.75 5.75
129252 2/23/2005 7 3.5 5.25
129253 2/20/2005 7 4.25 4.25
129254 4/24/2005 7.75 3.75 7.75
129255 1/17/2005 7 1.75 3
129256 12/6/2005 7 2.75 3.5
129257 6/28/2005 7 3.25 4
129258 1/7/2005 7.75 4 4.75
129259 6/30/2005 8.75 9.5 9.5
129260 10/28/2005 6.5 4.75 5
129261 1/10/2005 3.25 2 4.25
129262 11/8/2005 5.5 4.25 6
129263 10/14/2005 7.5 8 3.5
129264 10/7/2005 8.75 6.5 5
129265 5/15/2005 6.5 3.5 2.75
129266 6/8/2005 6.25 5 1.5
129267 3/19/2005 6 3 3.5
129268 7/5/2005 7 7 5.5
129269 1/28/2005 7 5 4.75
129270 1/7/2005 8 8 7.5
129271 10/26/2005 5.5 3.5 0.75
129272 9/22/2005 7 4.25 5
129273 1/18/2005 7.25 5.75 4.25
129274 4/30/2005 7.5 5.25 7
129275 9/12/2005 7.5 6 6.5
129276 8/18/2005 4.5 2.5 1.75
129277 3/30/2005 4 2.25 1.5
129278 3/2/2005 8 4.75 8
129279 7/4/2005 6.75 2.25 1.75
129280 11/13/2005 7 7 4.75
129281 1/6/2005 7.75 5.5 6
129282 10/19/2005 7 2.5 5.25
129283 1/17/2005 6.25 4 2
129284 8/13/2005 7 7.5 8
129285 2/4/2005 8 5.75 6.75
129286 7/16/2005 8 4.5 2.5
129287 12/21/2005 8.5 5 4
129288 3/2/2005 5.25 3 5.75
129289 4/6/2005 6.75 3.5 4.5
129290 9/30/2005 7.75 4.25 6
129291 5/19/2005 8 7 8
129292 10/5/2005 8 6.25 7
129293 5/15/2005 8 7.25 6.75
129294 3/20/2005 7.25 7.25 8
129295 11/24/2005 7.75 4.5 3.25
129296 1/20/2005 7 3 4.5
129297 5/24/2005 7.5 5.25 3.5
129298 4/8/2005 8 9.5 8
129299 4/8/2005 8.25 8 8
129300 12/3/2005 8 5.25 4
129301 12/16/2005 7.25 4.25 3.25
129302 1/19/2005 7.5 4.75 7.5
129303 2/13/2005 7.75 6.5 5
129304 7/20/2005 7.25 3.5 4
129305 9/23/2005 7.75 6.5 8.25
129306 4/13/2005 8 8 8.25
129307 9/12/2005 7 3.25 3.75
129308 8/16/2005 6.5 3.5 3
129309 7/27/2005 8.5 7.5 7
129310 6/8/2005 7 2.5 2.25
129311 4/2/2005 7 3.5 2.5
129312 12/29/2005 7.75 6.5 7.25
129313 7/29/2005 7 3.5 6.25
129314 7/1/2005 7 3.75 3.5
129315 1/1/2005 6.75 3 3
129316 9/26/2005 6.5 5.25 7.75
129317 9/3/2005 7.5 5.75 4.75
129318 11/13/2005 8 7.25 8.25
129319 7/14/2003 7.25 2.75 3
129320 10/5/2005 6.5 7.5 7.25
129321 9/5/2005 7 9 6
129322 7/8/2005 1.5 2.5 4.75
129323 10/20/2005 3.75 2.25 0.75
129324 12/29/2005 6.5 6.5 8
129325 4/9/2005 8.5 8.25 9
129326 7/28/2005 7.5 3.25 3.25
129327 12/16/2004 3.75 4 1.5
129328 9/6/2005 8 6.75 6
129329 2/21/2005 6 4.5 2
129330 4/17/2005 7.5 6.5 7
129331 12/27/2005 6.25 2.75 3
129332 11/24/2005 7 5.5 8.25
129333 8/24/2005 7 7 3.25
129334 8/31/2005 6.75 4 4.25
129335 9/13/2005 7 1.75 2.75
129336 6/22/2005 7 4.25 3.25
129337 9/21/2005 7.5 5.25 4.5
129338 7/30/2005 6.75 3.25 2.25
129339 12/1/2005 8 6.5 7.5
129340 1/1/2005 8 9.25 8.75
129341 3/3/2005 7.5 5.75 4.25
129342 9/16/2005 7.5 6.75 3.25
129343 7/6/2005 5.25 2.75 2.5
129344 4/1/2005 7.5 4.75 4.25
129345 6/16/2005 7.5 4.5 7.25
129346 10/30/2005 7.5 4.75 6.5
129347 6/24/2005 6.75 3.75 3.25
129348 4/23/2005 7.75 8.25 8
129349 2/20/2005 7 3.5 3.25
129350 4/30/2005 8.25 8 8
129351 11/9/2005 7 4.75 4.75
129352 5/9/2005 5 2.75 2.75
129353 8/30/2005 6.75 5 8
129354 10/2/2005 7.25 3.75 2.25
129355 4/7/2005 8.25 7 6
129356 8/30/2005 7.25 4.25 3.75
129357 11/30/2005 6.5 3.25 3.25
129358 3/18/2005 7 5 2
129359 4/24/2005 5.5 2.5 3.5
129360 11/23/2005 6.25 5.25 5
129361 1/3/2005 6.25 2 1
129362 5/11/2005 6.75 6.75 8.25
129363 1/4/2005 6.75 2.5 4.75
129364 5/26/2005 7.25 4.25 5.75
129365 1/28/2005 7.75 6.25 5.5
129366 5/8/2005 7.5 3.5 4.25
129367 1/1/2005 7.25 7.5 7.25
129368 1/29/2005 7 7.5 7.75
129369 3/11/2005 4 3.75 5.75
129370 8/15/2005 6.75 2.75 3
129371 7/14/2005 8 8.25 7
129372 9/21/2005 7.5 4.5 3.25
129373 10/19/2005 5.25 3.25 1.25
129374 6/2/2005 7.5 7.5 6.5
129375 4/14/2005 5.75 5.5 3.5
129376 10/1/2005 5 2.75 4
129377 7/28/2005 7 8.75 7.75
129378 9/27/2005 7.25 2 2
129379 10/2/2005 7.5 6 3.75
129380 10/13/2005 7 3.5 3
129381 5/23/2005 6 6.5 7
129382 12/13/2005 7 5 6
129383 1/26/2005 7.25 5.25 7.25
129384 8/25/2005 6 4.5 1
129385 10/7/2005 6.25 4 3.5
129386 2/12/2005 6.5 3.25 2.25
129387 6/6/2005 5.75 3.25 7
129388 11/3/2005 7.75 7.75 6.75
129389 4/24/2005 6 2 3.25
129390 1/23/2005 6 4.75 2.5
129391 2/11/2005 7.75 6 6.25
129392 8/5/2005 7.75 7.5 6.75
129393 8/9/2005 8.25 6 3.5
129394 4/4/2005 7.5 6.25 4.75
129395 8/4/2005 8.25 4 2.75
129396 6/12/2005 7.25 3.75 4.25
129397 9/13/2005 7.5 6.5 9.25
129398 6/21/2005 6.75 7.5 3.5
129399 5/2/2005 7 3 2.5
129400 7/9/2005 8 6 8
129401 11/17/2005 5.5 3.25 2.5
129402 4/29/2005 7.5 6.25 4
129403 10/2/2005 6.25 6 2.25
129404 6/13/2005 8 5.75 6.75
129405 5/29/2005 8.25 8.5 7.25
129406 9/20/2005 8 8 6.5
129407 7/26/2005 7.5 3.5 4
129408 3/21/2005 7.75 6 6.75
129409 5/4/2005 8.75 7.25 5
129410 5/27/2005 7 7 8
129411 8/22/2005 6.75 3.25 5.75
129412 4/15/2005 8.5 6.75 8
129413 5/25/2005 8 6 7.75
129414 2/28/2005 7.25 5 8.25
129415 10/14/2005 8 6.25 4.25
129416 11/1/2005 7.5 4 2.25
129417 9/5/2005 8 4.25 5.5
129418 1/6/2005 8 5 7
129419 12/4/2005 8.5 7.5 7
129420 6/1/2005 8.5 5.5 7.25
129421 6/27/2005 7.25 4.5 8
129422 2/2/2005 8.25 8 8.25
129423 5/31/2005 7.25 3.75 1.75
129424 3/9/2005 8 6 8.75
129425 6/27/2005 7.75 8.75 7.25
129426 9/18/2005 8.25 6.75 7.75
129427 4/15/2005 8.25 4.75 4.5
129428 11/2/2005 6.5 5.75 5
129429 9/5/2005 6 4.5 5.5
129430 9/16/2005 7.25 5 7
129431 5/20/2005 8.5 6.75 7.25
129432 2/12/2005 7.75 4.5 3.75
129433 4/25/2005 5.75 6.75 3.75
129434 7/17/2005 7.5 2.25 2.75
129435 3/5/2005 8 7.25 6.75
129436 5/23/2005 5.5 3.25 3
129437 1/16/2005 5 7.5 6
129438 11/16/2005 7.5 6.25 3
129439 2/4/2005 8 7 8
129440 3/12/2005 6.75 2 2.25
129441 10/9/2005 5.5 4.5 5.75
129442 1/6/2005 7.5 4.25 6.75
129443 6/21/2005 7.25 4 6.75
129444 4/20/2005 7.25 4.5 6.25
129445 9/20/2005 8.25 7.75 8.25
129446 11/15/2005 7.75 5.5 7.25
129447 6/5/2004 7.25 3.25 7.25
129448 4/19/2005 8 7.75 6.5
129449 10/17/2005 7.25 4.5 3
129450 9/8/2005 7.75 8.5 8.25
129451 7/15/2005 6.75 8.5 8
129452 2/7/2005 7 5.75 5
129453 9/14/2005 8 7.25 7.5
129454 11/13/2005 8 9.25 7
129455 4/27/2005 7.25 4.5 5.75
129456 8/27/2005 8.25 3.25 3.5
129457 3/29/2004 6.25 3.25 3
129458 12/28/2005 7 3.75 4.5
129459 2/3/2005 7.75 4 5.75
129460 10/12/2005 6.25 3 2.75
129461 10/10/2005 7.25 2.25 1.5
129462 2/8/2005 6.75 3.25 6.25
129463 12/12/2005 7.75 6.5 6.75
129464 12/7/2005 8.25 6.25 4
129465 6/21/2005 7.75 6.5 7.5
129466 10/10/2005 6.25 3.25 1.5
129467 7/8/2005 6.25 7 6
129468 4/14/2005 8 3.5 2.75
129469 2/1/2005 7.25 5.5 7.5
129470 4/3/2005 5.25 5.25 3.75
129471 3/23/2005 7.5 8 7.75
129472 9/22/2005 5 5.25 4.25
129473 8/28/2005 7 6.75 4.75
129474 4/22/2005 7.75 5.25 4.5
129475 12/5/2005 6.75 5 8.25
129476 4/1/2004 4.75 3.25 1.25
129477 10/13/2005 7 5.75 7
129478 6/23/2005 6.25 8.5 7.25
129479 1/17/2004 4.25 4.25 0.25
129480 12/29/2005 6.5 4.5 5
129481 3/4/2005 7.25 4.25 5.25
129482 10/25/2005 7.25 5.5 7.75
129483 9/1/2005 7.75 6.5 6.75
129484 9/16/2005 6.75 5 5.5
129485 5/17/2005 7 4.25 3.75
129486 5/4/2005 8 4.5 9
129487 5/16/2005 8.75 3.5 5.25
129488 10/4/2005 6.5 2 1.75
129489 6/1/2005 8.25 7 6.75
129490 5/14/2005 6 2.75 2.25
129491 12/3/2005 5.25 4.5 7
129492 8/10/2005 7 7.75 6.5
129493 9/23/2005 6.25 4.25 3
129494 1/3/2005 4.25 2.75 1.75
129495 5/4/2005 8.5 8.25 8.75
129496 1/20/2005 7.75 6 8.75
129497 2/22/2005 7.5 3.5 3.25
129498 3/5/2005 7.25 5 4.25
129499 4/16/2005 6.75 5 4.25
129500 6/20/2005 6.5 3.75 2.75
129501 12/21/2005 6 5.25 7.25
129502 10/23/2005 8.25 6 5
129503 11/19/2005 5.75 2.5 1.75
129504 4/21/2005 6.75 3.5 2.5
129505 1/11/2005 5.5 3.25 2.25
129506 12/20/2005 3.75 2.5 3.5
129507 5/28/2005 5 4.75 4
129508 6/9/2005 6.75 4.5 1.75
129509 12/6/2005 6.75 5 7.75
129510 2/1/2005 6.75 5.25 6.5
129511 4/24/2005 7.75 3.25 3.5
129512 12/24/2005 6.75 3.75 2.75
129513 12/24/2005 7 2.75 2.5
129514 11/19/2005 6.5 3 3.75
129515 6/4/2005 7.75 7 6.25
129516 1/1/2005 6.75 3 3
129517 1/19/2005 6.75 2.25 1.25
129518 10/3/2005 8 4.5 4.5
129519 12/27/2005 7.5 6.25 3.75
129520 7/3/2005 7.5 3.75 2
129521 1/4/2005 7 3 6.75
129522 5/5/2005 7.5 8.25 6
129523 3/31/2005 8 4.25 7.75
129524 11/18/2005 7.25 7.25 4.5
129525 4/19/2005 7.5 4.25 3.75
129526 6/2/2005 7.5 6.75 4
129527 11/25/2005 7.25 3.25 8.25
129528 9/24/2005 7.75 2.25 4.5
129529 11/14/2005 7.75 2.75 6.25
129530 8/4/2005 7.75 5 3.25
129531 11/15/2005 8.5 6.25 6.25
129532 3/18/2005 V V V
129533 6/2/2005 7.5 2.5 3.5
129534 12/20/2005 7.5 4 3.25
129535 6/19/2005 7.5 5.25 6.25
129536 5/23/2005 8.5 5.5 8
129537 4/1/2005 7.75 3.5 4.5
129538 10/11/2005 7.75 6.75 4
129539 5/10/2005 7.5 4.25 2.75
129540 1/20/2005 7.75 4.75 2.5
129541 6/26/2005 7 4 6.25
129542 6/28/2005 3.5 2.5 2.25
129543 3/26/2005 6.5 4.5 3.5
129544 5/29/2005 7.5 5.25 3.5
129545 6/23/2004 8.25 6.25 2
129546 7/17/2005 7.75 8.5 9.25
129547 12/13/2005 6 2.25 2.25
129548 11/7/2005 6.75 8.75 7
129549 8/31/2005 6.75 6.25 8.25
129550 2/1/2005 5.75 4 4.25
129551 2/23/2005 6.5 4.75 6.75
129552 8/14/2005 7.5 4 7.75
129553 12/1/2005 4.75 4.25 5.75
129554 1/21/2005 6.25 5.5 2.75
129555 7/27/2005 7.5 8 8.25
129556 12/31/2005 7.75 8 5.25
129557 10/24/2003 7 4.5 4.25
129558 9/9/2005 7.25 8.25 9.5
129559 7/16/2005 7.75 6 3.5
129560 8/1/2005 6.75 6.75 5
129561 9/25/2005 7.25 4.5 0.25
129562 10/29/2005 8 6.5 7
129563 12/31/2004 7 5.25 4.75
129564 8/15/2005 6 5.25 6.75
129565 6/28/2005 5.25 2.5 3.75
129566 10/30/2005 6.75 5.25 1.5
129567 6/11/2005 6.75 6.5 8.25
129568 10/3/2005 7.5 6.25 4
129569 12/15/2005 6.25 7.25 2.5
129570 2/3/2005 8 9.25 7.75
129571 8/30/2005 7.75 6.25 7.75
129572 4/6/2005 7.75 8.25 8.5
129573 6/22/2005 4.5 3.5 3
129574 12/18/2005 7.25 6.75 4.75
129575 8/13/2005 8 6.75 7.75
129576 4/26/2005 7.25 2 5.25
129577 12/26/2005 6 6.25 2.5
129578 7/21/2005 5.5 3.25 1.75
129579 6/30/2005 6 6.5 7.75
129580 7/5/2005 6.25 4.5 1.5
129581 10/5/2005 5.25 5 3.25
129582 4/22/2005 5.5 6.75 6.75
129583 11/24/2005 7 5.75 2.25
129584 7/30/2004 7 3.25 3.25
129585 6/24/2005 6.75 2.25 1.75
129586 4/20/2005 6 3 2.25
129587 4/28/2005 6.25 5.5 4.5
129588 8/20/2005 7.5 5.5 8.25
129589 4/22/2005 7.5 7.5 9.5
129590 3/15/2005 7.5 7.25 8.75
129591 3/10/2005 6.75 4.5 6.25
129592 3/2/2005 6.75 5.75 2.75
129593 8/9/2005 5 2.5 4.75
129594 3/17/2005 7.25 4 4.5
129595 8/25/2005 7 4 4.5
129596 8/3/2005 8 7 7
129597 2/21/2005 7.5 5.5 5
129598 1/26/2005 7 5.25 4.25
129599 8/31/2005 7 6.25 4.5
129600 8/12/2005 8 7.75 6
129601 11/26/2005 7.5 5.75 4.75
129602 8/27/2005 8 5 5.25
129603 10/12/2005 7.75 7.75 8.25
129604 1/14/2005 7.5 4.25 2.75
129605 3/19/2005 5.25 4.25 1.75
129606 1/22/2005 8.5 9 6
129607 3/31/2005 8 8 4
129608 10/15/2005 5.75 4.75 4
129609 1/24/2005 8 2.5 3
129610 2/14/2004 6.5 3.25 0.25
129611 4/19/2005 8 5.75 6.25
129612 12/20/2005 7.75 2.5 2.25
129613 12/24/2005 7.75 3.5 3.25
129614 7/8/2005 5.75 4 6.5
129615 6/16/2005 6 5 5.25
129616 12/23/2005 6.5 4.75 2.75
129617 7/30/2005 6.5 2.75 2.5
129618 8/21/2005 8 8 4.75
129619 5/3/2005 5.75 6.25 8
129620 1/3/2005 7.25 6.5 2.5
129621 5/17/2005 7.75 5 3.25
129622 8/19/2005 5 2.25 5
129623 2/26/2005 6.5 4.25 2.5
129624 6/25/2005 6.25 3.25 3
129625 12/27/2005 5.25 4.25 3
129626 6/13/2005 8.5 4.5 8.75
129627 7/14/2005 7.25 5.5 4.75
129628 5/27/2005 7 7.25 8.75
129629 1/15/2005 6.25 3.5 6
129630 9/25/2005 7 6.75 6.5
129631 11/3/2005 5 2.25 2.25
129632 2/28/2005 5.75 4 4.75
129633 7/9/2005 7.5 6.25 7.25
129634 6/16/2005 5.25 2 0.75
129635 12/25/2005 6 4.75 1.75
129636 3/18/2005 7.5 6.5 6.5
129637 4/1/2005 5 2 1.75
129638 11/17/2005 5.25 2.25 1.25
129639 12/5/2005 5.5 4.75 3.5
129640 12/12/2005 6 4 3.75
129641 8/26/2005 7 7.25 7.25
129642 12/5/2005 6.25 5.5 4.75
129643 2/8/2005 6 7.25 7.25
129644 3/23/2005 7.5 7.75 7.25
129645 7/4/2005 8 8 8.25
129646 8/22/2005 7.25 5 5.5
129647 7/17/2005 8 8 8
129648 12/13/2005 7 5.25 7.5
129649 1/31/2005 5 5 4.75
129650 9/8/2005 5.75 3.5 3.25
129651 6/4/2005 8 6 8.5
129652 2/5/2005 4 2.5 3
129653 12/7/2004 7 7 8.25
129654 12/6/2005 6.75 3.5 3.25
129655 11/30/2004 5.25 3.75 5
129656 1/24/2005 6.75 3 1.75
129657 9/26/2005 7 7.25 3
129658 8/27/2005 6.25 6 6.25
129659 11/3/2005 6.75 7.75 6
129660 3/24/2005 7 6.5 7.5
129661 7/26/2005 6.75 6.25 7
129662 2/7/2005 6.75 4.25 6.25
129663 5/22/2005 6 6.75 3.75
129664 12/13/2005 7.5 8.25 9.75
129665 7/9/2005 6 2.75 4.75
129666 11/29/2005 6.75 3.75 7.75
129667 8/4/2005 7.5 6.75 6.75
129668 10/25/2005 7 7 8.25
129669 8/22/2005 6.25 6.75 8
129670 1/3/2005 7 5 6.75
129671 11/9/2005 6.5 2.5 7.75
129672 2/11/2005 7 6.5 6.25
129673 10/20/2005 3.75 3.75 5.75
129674 6/5/2005 7.5 3.25 3.75
129675 5/29/2005 8.25 9 8.5
129676 5/14/2005 8 4.75 7.75
129677 11/8/2005 7.25 3 2
129678 12/25/2004 6.75 1.25 5
129679 11/26/2005 8 7.25 3.25
129680 9/13/2005 7 2.25 2.5
129681 2/6/2005 6.75 6.5 6
129682 9/8/2005 8.5 6.75 7.75
129683 10/17/2005 7.75 7.25 8.5
129684 12/16/2005 8 5.5 7
129685 10/15/2005 6.5 4.75 3
129686 6/25/2005 7.5 6.75 7
129687 8/28/2005 7.5 8.75 9.5
129688 10/31/2005 6.5 4.75 2.25
129689 4/24/2005 7 7.25 3.75
129690 4/19/2005 6.25 4 4.75
129691 12/16/2005 5.5 2.75 1.75
129692 6/15/2005 6.25 2.25 2.5
129693 12/26/2005 7 3.25 7
129694 3/20/2005 7.5 6.75 7
129695 8/18/2005 7.75 4.75 2
129696 7/10/2005 V V V
129697 6/23/2005 5.75 3 2.5
129698 9/26/2005 8.75 3.25 5.75
129699 6/27/2005 8.75 7 8
129700 5/19/2005 8.25 4.25 6.25
129701 9/15/2005 7 4.75 6.5
129702 5/21/2005 7 6 5.5
129703 9/30/2004 6 3.5 2
129704 8/19/2005 7.5 2.75 5.5
129705 7/6/2005 6.5 8 9.5
129706 9/20/2005 7 3.25 4.25
129707 2/12/2005 7 5.5 5
129708 1/26/2005 7.25 4.75 4
129709 10/27/2005 8 6.25 7.5
129710 9/7/2005 5.75 2.25 3
129711 7/24/2005 7.5 1.5 3.5
129712 4/3/2005 7.5 4.5 4.25
129713 4/3/2005 6.5 5.5 6
129714 9/10/2005 6.5 4.25 2.75
129715 6/9/2005 8.5 7.25 4.5
129716 6/26/2005 8 4.75 5.25
129717 9/22/2005 6.75 4.25 2.5
129718 9/24/2005 7.25 2.75 3.5
129719 7/26/2005 6.75 5.5 4.25
129720 9/24/2005 6.5 3.5 2.25
129721 12/6/2005 8.5 8.5 9
129722 5/11/2005 6.5 5.5 6.75
129723 3/2/2005 6.25 6.5 5.5
129724 10/14/2005 5.75 3.25 7.5
129725 5/5/2005 5 6 5.5
129726 9/28/2005 5.25 5.75 8.5
129727 6/22/2005 6.75 4.25 4.75
129728 5/22/2005 5.75 3.75 3.75
129729 11/18/2005 7.75 5.25 3.25
129730 1/16/2005 7.75 5.75 5
129731 7/13/2005 6 4.5 2
129732 3/26/2005 7 7.5 7.5
129733 11/2/2005 6.25 3.75 5
129734 11/23/2005 6.5 6 9.5
129735 3/24/2005 6.25 3.5 2
129736 7/15/2005 7 4.25 4
129737 10/17/2005 7 6 6
129738 8/6/2005 8 4 6
129739 10/15/2005 7.75 4.25 1.75
129740 11/3/2005 3.25 4.25 4
129741 8/30/2005 6 3.5 2.25
129742 4/2/2005 7.25 1.75 2.75
129743 10/4/2005 7 8.75 8.75
129744 9/26/2005 7 6.25 7.75
129745 6/4/2005 7.25 3.75 2.75
129746 12/15/2005 7.5 8.5 8.5
129747 6/4/2005 5 2.25 2
129748 10/2/2005 7 5.25 7.75
129749 9/14/2005 6 3.25 4.25
129750 5/22/2005 6 2.75 4.5
129751 8/21/2005 7.5 6 7
129752 12/9/2005 5.75 3.25 0.25
129753 2/27/2005 6.75 4.5 6
129754 11/29/2005 7 7 6.5
129755 9/10/2005 6.25 5.25 1.75
129756 2/24/2005 1.75 2.25 1.75
129757 2/26/2005 7 8.5 6.75
129758 9/13/2005 7.75 7.5 8.25
129759 8/24/2005 8.25 8.5 7.75
129760 4/1/2005 5.5 3.75 1.5
129761 2/21/2005 6.25 5.5 5.25
129762 3/22/2005 6.25 3.75 5.75
129763 10/16/2005 7 6.5 6.25
129764 7/23/2005 6.5 4.25 1.75
129765 4/3/2005 7.5 9.25 8
129766 4/27/2005 6.25 6.75 4.25
129767 4/28/2005 6.5 8.75 8
129768 8/1/2005 6 3.75 4.5
129769 11/2/2005 7.5 8.5 5.75
129770 9/12/2005 6.5 6.75 2.5
129771 4/11/2005 7.75 2 5
129772 6/28/2005 8 4 3.75
129773 2/25/2005 5.25 3 2.5
129774 5/11/2005 8 8 3.5
129775 12/22/2005 6 2.5 2.5
129776 3/16/2005 3.5 5.25 2
129777 7/26/2005 6.25 4.75 4
129778 12/27/2005 6.75 6 5.5
129779 4/13/2005 8 6.25 8.5
129780 8/26/2005 7.5 4.25 7.75
129781 7/29/2005 7 6 5
129782 2/26/2005 8.25 3.25 5.5
129783 11/25/2005 6.25 3.25 2.75
129784 6/24/2005 6.5 3 2.5
129785 7/14/2005 8 9 8
129786 9/12/2005 7 6.5 7.75
129787 4/10/2005 6.5 6.5 8
129788 3/10/2005 5.75 4 7.5
129789 9/1/2005 7 3.25 6
129790 12/22/2005 6 2.5 5.25
129791 2/3/2005 7 3.75 7.75
129792 6/24/2005 6.75 3.5 4
129793 4/14/2005 8 5.25 3.75
129794 10/3/2005 8 5.75 8
129795 8/29/2005 6.75 3.5 7
129796 10/28/2005 7.75 4.75 4.25
129797 10/6/2005 7 2.25 3.25
129798 12/28/2005 8 7.75 8
129799 5/3/2005 5 3.25 2.75
129800 6/4/2005 6.75 3.75 5.75
129801 4/20/2005 5.75 3 2.75
129802 4/30/2005 5 2.75 4.5
129803 2/25/2005 7 4.5 4
129804 7/4/2005 7.5 3 2
129805 12/14/2005 8.25 3.75 5.5
129806 1/26/2005 7 4.75 6
129807 3/19/2005 7.5 6 7.25
129808 11/5/2005 7.25 3.5 2
129809 6/21/2005 7.75 5.5 7.5
129810 5/29/2005 8 8.25 9.5
129811 2/26/2005 7 5.5 8
129812 1/29/2004 3.5 3 2
129813 7/13/2005 5 1.75 1.5
129814 2/27/2005 5.75 4 2.75
129815 8/11/2005 7.25 3 6.5
129816 9/17/2005 7.25 3 2
129817 1/6/2005 7.5 2.25 4
129818 3/9/2005 7 4 8.75
129819 6/27/2005 8.25 6.5 7
129820 12/15/2005 7.25 3 4.75
129821 3/26/2005 7.5 4 4.5
129822 8/5/2005 7.25 4.75 5.5
129823 7/13/2005 7.5 3.75 5
129824 9/3/2005 7.5 3.5 2.5
129825 5/28/2005 8 7.25 6.5
129826 9/7/2005 7.5 2 3.25
129827 9/15/2005 8 5.75 3
129828 8/30/2005 7.5 5.5 3.25
129829 3/5/2005 8 9.25 8.25
129830 2/15/2005 6 8 5.75
129831 12/8/2005 6 6 4.5
129832 9/13/2005 5.75 5.25 6
129833 12/19/2005 7.5 5 5.75
129834 7/29/2005 7.5 3.5 5.75
129835 12/17/2005 6.25 4.25 5.5
129836 1/27/2005 7.75 2.25 2.5
129837 2/5/2005 8 7 7.25
129838 10/8/2005 7 5.25 4.5
129839 4/29/2005 7 3.25 2.25
129840 9/26/2005 7.5 6.5 7.25
129841 10/15/2005 8 9.25 8.75
129842 8/30/2005 8.25 6.25 7
129843 4/14/2005 7.25 4 6.5
129844 12/1/2005 7.25 4.25 5
129845 10/3/2005 8 5.5 5.75
129846 3/27/2005 7 2.25 1
129847 4/29/2005 7.5 3.75 7.25
129848 7/26/2005 7.25 3.75 4.75
129849 12/6/2005 7.25 3 5.5
129850 6/24/2003 V V V
129851 2/28/2005 7.5 5.75 8.5
129852 5/2/2005 6.5 3.25 2.75
129853 9/21/2005 8 5 3.75
129854 3/12/2005 6.5 5.25 7.25
129855 7/25/2005 7 4.75 7.25
129856 11/18/2005 7.75 5.25 6.25
129857 9/5/2005 6.5 4.25 7.25
129858 12/30/2005 8 3.5 5.5
129859 6/19/2005 7.5 3.5 4.5
129860 11/8/2005 6.5 5 2.75
129861 3/16/2005 6.5 2.5 4.75
129862 6/16/2005 6.5 3.5 4.75
129863 12/29/2005 6.25 6.5 8.5
129864 9/10/2005 7.25 2 4.5
129865 5/16/2005 8 3 7.25
129866 10/22/2005 7 4.5 3.25
129867 5/14/2005 6.25 4.75 2.75
129868 8/4/2005 7.75 5.5 5.75
129869 7/25/2005 7.75 8 7.75
129870 11/30/2005 7 6 9.5
129871 9/16/2005 7.75 6.5 8.5
129872 5/15/2005 7.25 2.25 2
129873 2/22/2005 7.25 5.75 6
129874 1/17/2005 5.75 2.25 4.75
129875 7/11/2005 5.75 4.25 3
129876 8/30/2005 6.5 8.75 7.25
129877 3/29/2005 7 7.5 7.5
129878 4/20/2005 7 2.75 2.75
129879 10/15/2005 7 5 5.25
129880 1/10/2005 7.75 5.5 5.5
129881 7/12/2005 7.25 5.25 7.5
129882 12/6/2005 6.5 8.25 7.75
129883 9/16/2005 7.5 4.25 6.5
129884 1/21/2005 7.5 4 5.25
129885 12/13/2005 6.75 8.25 6.5
129886 3/14/2005 V V V
129887 10/25/2005 6 5 3.5
129888 3/3/2005 6 4.25 2.75
129889 12/13/2005 6.5 4.25 7.25
129890 11/17/2005 7 5 6
129891 10/26/2005 8 4.25 7.25
129892 6/27/2005 7.25 5.25 3.5
129893 7/22/2005 8 7.5 8.75
129894 10/11/2005 6.75 4 2
129895 7/8/2005 7 5 7.75
129896 11/3/2005 7 3.75 2
129897 9/18/2005 8 8.25 8.75
129898 5/29/2005 7 3 5.25
129899 11/7/2005 8 7.25 7.75
129900 9/22/2005 5.75 4.75 7.75
129901 9/20/2005 6 2 2.25
129902 11/9/2005 6.5 2.5 3.25
129903 10/29/2005 7.25 6 3.25
129904 1/2/2005 7 5.75 7.5
129905 12/7/2005 7.25 4.75 7
129906 7/17/2005 6.25 6.25 5.5
129907 9/4/2005 5 2.25 3
129908 1/3/2005 6.25 4.5 4.75
129909 6/11/2005 7.5 5.25 7.5
129910 3/27/2005 7.75 6.5 7.75
129911 3/4/2005 7.75 7.75 6.75
129912 2/20/2005 8 7.25 4.75
129913 8/29/2005 7 3.5 5.5
129914 12/19/2005 6 8 7.25
129915 6/15/2005 6.75 7.5 4.75
129916 8/27/2005 6 3 3
129917 10/6/2005 6 6 8
129918 4/4/2005 5.75 6 5
129919 12/9/2005 5 5.5 3.5
129920 3/3/2005 7 5.75 4.25
129921 8/11/2005 6 4 5.25
129922 11/13/2005 6.25 5.5 8.25
129923 12/9/2005 5 7 4.75
129924 7/1/2005 5.25 6.5 4.75
129925 10/11/2005 7.25 7.5 8.5
129926 12/6/2005 6 2.75 2.5
129927 2/13/2005 6.25 5.75 5.5
129928 8/25/2005 7.5 4 7.25
129929 10/31/2005 7 3.75 8
129930 8/14/2005 6.5 7 8
129931 1/18/2005 7 5.25 4.75
129932 5/7/2005 7 3 3.5
129933 10/11/2005 6 4 2.25
129934 3/3/2005 5 2.5 1
129935 11/5/2005 6 8.5 6.25
129936 12/27/2005 7.75 5.75 6.25
129937 10/25/2005 7.5 4.25 3.75
129938 11/8/2005 7.75 4.75 5.25
129939 7/19/2005 7.75 6.75 4.5
129940 4/15/2005 7.25 4.5 6.25
129941 12/28/2005 8 8.25 6.75
129942 10/3/2005 7.75 4.25 3.5
129943 8/18/2005 6.5 2.25 1.75
129944 2/11/2005 8.75 6.75 9
129945 11/7/2005 8 5.25 8.25
129946 6/9/2005 6.25 4.5 4
129947 5/21/2005 8.25 2.5 4.25
129948 6/4/2005 7.75 3.75 6.75
129949 9/5/2005 7 5 3.25
129950 5/23/2005 7.75 5.25 3.75
129951 10/9/2005 8.5 7.5 8.25
129952 1/24/2005 4.5 7.5 4
129953 3/31/2005 8.5 4 7.5
129954 2/16/2005 8 6.25 5.25
129955 11/4/2005 7 2.75 1.25
129956 3/27/2005 7 5.25 5
129957 5/14/2005 7 4.25 5.25
129958 2/13/2005 7 7.25 7.25
129959 10/22/2005 6.25 3.25 2.25
129960 4/19/2005 7 4.75 4
129961 10/7/2005 6.25 4.5 2
129962 8/24/2005 6.5 3.5 4
129963 2/14/2005 7.25 4.5 4.25
129964 4/1/2005 7.5 7.25 5.25
129965 6/8/2005 7.25 3.75 7.25
129966 10/11/2005 7.5 5.25 8.75
129967 11/23/2005 7.25 5.5 7.75
129968 7/15/2004 6.75 5.5 5.75
129969 5/29/2005 6.75 6.75 5
129970 6/18/2005 6.25 3 5.75
129971 6/1/2005 5.75 5.75 5
129972 12/6/2005 5.25 5 7.75
129973 3/28/2005 6 3.25 4.5
129974 6/10/2005 5.75 4.5 1.75
129975 10/7/2005 7.25 7.25 8
129976 7/31/2005 6 3 3
129977 5/31/2005 7.25 3.25 3
129978 1/25/2005 7.75 4.5 4.5
129979 11/18/2005 6.5 6 6.25
129980 7/23/2005 8.5 3.5 7.5
129981 8/16/2005 7.25 2.75 2.75
129982 8/22/2005 7.75 7.25 7.5
129983 1/11/2005 6.75 4.5 3.25
129984 10/4/2005 6.75 2.25 3
129985 7/8/2005 6 4.25 2.25
129986 3/10/2005 8 7.75 8.5
129987 9/13/2005 8.5 5.25 8.25
129988 11/25/2005 5.5 3 3.5
129989 7/24/2005 8 5 7
129990 10/18/2005 7.75 4 5.25
129991 9/1/2005 7.5 4.75 3.25
129992 2/14/2005 8.75 7.5 9
129993 5/16/2005 8 8.75 6
129994 2/15/2005 7 3.25 7
129995 6/1/2005 6.5 4.5 3.5
129996 11/7/2005 7 8.75 8.5
129997 12/7/2005 7 3.5 2
129998 3/14/2005 6 4.25 1.75
129999 4/26/2005 6.75 4.25 6.25
130000 12/16/2005 7.5 4.75 6.25
130001 1/10/2004 8 3.5 2.75
130002 1/15/2005 5.5 2.5 6.5
130003 5/29/2005 6.25 5.5 5.25
130004 3/31/2005 6.75 6 2
130005 11/5/2005 6.25 2.5 5.75
130006 8/14/2005 7.75 5.5 7.25
130007 11/5/2005 7.75 4.5 6.5
130008 1/1/2005 6 3.5 2.25
130009 3/4/2005 8.25 5.25 8
130010 4/8/2005 7.25 3.5 5.75
130011 12/19/2005 7 3.75 2.75
130012 2/26/2005 7.75 4.25 2.75
130013 3/24/2005 4.75 3.25 2.75
130014 10/19/2005 7.5 2.75 3.5
130015 9/2/2005 7.5 8.75 9
130016 9/26/2005 7.25 4.75 6.75
130017 10/31/2005 8.25 4.5 8
130018 2/28/2005 7 5.25 5.75
130019 1/6/2005 8 3.5 6.25
130020 7/3/2005 6.5 4.75 2.75
130021 6/26/2005 5.75 1.75 1.75
130022 7/11/2005 7.5 4 7
130023 10/10/2005 7.25 5.5 8
130024 7/21/2005 7 6.5 4.5
130025 1/22/2005 8 7.25 8.75
130026 8/11/2005 5.5 2.75 3
130027 6/16/2005 7 5.5 5.5
130028 11/2/2005 7.25 0.5 3
130029 10/6/2005 7.25 2.25 3
130030 8/16/2005 6 1.75 1.5
130031 9/10/2005 7 6.75 8
130032 2/23/2005 6.75 4.25 3.75
130033 10/4/2005 7.75 5.75 5.5
130034 12/4/2005 7.25 4 5.5
130035 5/18/2005 6.75 2.25 3.25
130036 2/18/2005 8 7.5 5.5
130037 12/5/2005 7 3 4.25
130038 4/28/2005 8 7.5 7.5
130039 7/25/2005 8 4 6.25
130040 8/17/2005 7.5 6 6.5
130041 3/23/2005 7 5.25 4.75
130042 10/26/2005 5.5 2.75 3.25
130043 2/18/2005 7 6.25 6.75
130044 6/26/2005 6.5 7.75 8
130045 8/2/2005 8 5.75 6.5
130046 12/5/2005 7.5 3 1.75
130047 6/14/2005 7 4 2.25
130048 10/29/2005 7.25 3.75 2
130049 9/20/2005 7 4.75 3
130050 12/20/2005 7.5 3.5 6.75
130051 10/5/2005 7 4.5 3.25
130052 1/14/2005 6.5 6 7.75
130053 10/27/2005 6.5 3.75 5.75
130054 10/13/2005 7 4.25 5.25
130055 5/2/2005 7.5 6.25 8
130056 7/26/2005 6.5 4.5 5.25
130057 6/21/2005 7 8 1.25
130058 10/11/2005 8 9 8
130059 12/5/2005 6.25 3.5 7.25
130060 12/21/2005 8 5.75 6.75
130061 5/14/2005 7.25 3.5 4.75
130062 10/9/2005 7 5 5.75
130063 6/30/2005 7 6.75 8.75
130064 8/24/2005 7.5 9 9.75
130065 11/26/2005 7 9.25 7
130066 10/28/2005 6.5 6.5 4.5
130067 11/5/2005 7.5 8.75 8.5
130068 11/14/2004 6.25 2.75 2.75
130069 7/18/2005 6.75 4.75 5.75
130070 10/20/2005 5.5 8.25 3.25
130071 6/19/2005 7 6.25 7.25
130072 9/9/2005 7.5 4.25 3.5
130073 2/24/2005 6.5 4.25 6
130074 1/18/2005 6.5 2.25 6.5
130075 3/16/2005 7 7 3.75
130076 1/8/2005 7 7.5 7.75
130077 6/20/2005 7.75 6.25 6.25
130078 4/19/2005 7.75 6.25 4.25
130079 6/15/2005 7.5 7 9.5
130080 7/19/2005 7 4.5 3
130081 10/1/2005 6.75 4.25 5
130082 2/14/2005 6 7.25 7.5
130083 10/2/2005 7.5 3.25 3.75
130084 11/11/2005 6.75 2.75 4.25
130085 11/18/2005 6.5 5.75 7.25
130086 7/1/2005 6.5 3 3
130087 9/3/2005 6.5 3.75 1.5
130088 5/8/2005 7 5.5 7.25
130089 10/28/2005 7.25 3.25 3
130090 6/28/2005 7.75 8.25 7.5
130091 7/19/2005 8 7 5.25
130092 4/30/2005 6.75 7.25 2.25
130093 5/31/2005 7 5.25 6
130094 5/4/2005 6.25 2.25 0
130095 10/5/2005 8.75 7.75 7
130096 6/27/2005 7.25 3 3
130097 9/19/2005 8.5 6.75 3.25
130098 3/7/2005 4.25 4.5 2.5
130099 2/1/2005 7.5 4.5 4.5
130100 10/17/2005 7.5 7.5 4.75
130101 8/22/2005 8 5.75 7.5
130102 11/17/2005 7.5 7 7.25
130103 8/30/2005 7.75 9 6.75
130104 5/12/2005 7 6.25 6
130105 3/30/2005 7.75 8.75 6.25
130106 4/6/2005 7.5 5.75 4.5
130107 6/26/2005 5.5 2.5 2.5
130108 9/1/2005 7.25 5.5 1.75
130109 10/5/2005 8 7 8.5
130110 5/19/2005 8.25 7 5
130111 6/20/2005 7.75 2.5 2
130112 8/26/2005 8 7.25 7.25
130113 9/15/2005 5.5 3.25 2.75
130114 4/20/2005 8 6.5 5.5
130115 10/23/2005 8 9.75 9.75
130116 7/2/2005 6 2.5 4.75
130117 6/22/2005 6.5 5 3.75
130118 11/28/2005 5.5 3.25 3.5
130119 6/24/2005 6.5 3.75 4
130120 3/3/2005 6.5 7.25 9.5
130121 4/8/2005 8 8.5 7.75
130122 6/21/2005 7.5 8.5 9
130123 6/17/2005 7.5 5 5.25
130124 8/1/2005 5.25 6.5 8.5
130125 10/24/2005 6.25 6.25 5
130126 8/3/2005 4.5 3 2
130127 6/17/2005 6.75 5.5 5
130128 10/31/2005 7.5 7 6
130129 7/7/2005 6.25 5.5 4
130130 8/24/2005 7.5 2.25 5.5
130131 3/15/2005 7.5 7.5 6.5
130132 11/5/2005 7 8.25 5.75
130133 4/18/2005 6.5 7 6.75
130134 9/15/2005 7.25 5.5 8
130135 4/25/2005 5.5 3.25 1
130136 4/5/2005 7.5 5.25 6.25
130137 1/15/2005 6.25 3.75 6.25
130138 2/14/2005 7.25 9 7.25
130139 1/23/2005 3.75 3 1.75
130140 3/30/2005 3.5 5.75 5
130141 12/7/2005 7.75 4 6.25
130142 9/29/2005 5.5 4.75 3.25
130143 3/19/2005 6.25 5.75 2.75
130144 12/5/2003 3.25 4.75 2
130145 9/16/2005 6.5 2.25 2.5
130146 2/1/2005 4.5 3.75 3.75
130147 8/30/2005 5.75 8.25 7
130148 10/19/2005 6.5 6 5
130149 6/10/2005 5.5 6.75 5.5
130150 10/20/2005 7.5 4.75 3
130151 3/6/2005 7 8.5 8.25
130152 2/25/2005 6.5 2.25 2
130153 1/17/2005 6.25 5 5.75
130154 9/2/2005 6.5 4 3.5
130155 6/18/2005 6.75 6.25 8.5
130156 10/6/2005 6.5 5 3.75
130157 11/29/2005 7 5.75 4.75
130158 7/7/2005 6.5 8.25 5.5
130159 8/21/2005 3.75 1.75 2.25
130160 3/24/2005 7 3.25 7.25
130161 5/30/2005 7.25 5.75 6.75
130162 5/27/2005 6.75 4.5 3.75
130163 12/5/2005 6.5 3 5.5
130164 5/10/2005 8.25 9.25 8.75
130165 11/5/2004 8.25 4.5 4
130166 9/28/2005 7.5 4 4.75
130167 9/20/2005 7.5 8.5 10
130168 1/25/2005 6.75 8.5 8.25
130169 9/5/2005 7.5 6.75 4.5
130170 3/25/2005 5.5 3 6
130171 3/27/2005 6.75 5.5 7.25
130172 4/23/2005 6.25 4.5 5
130173 1/18/2005 7.5 7.75 5.75
130174 11/11/2005 5.5 4.25 1.75
130175 11/11/2005 7 3.5 3.75
130176 1/23/2005 8.5 9 8
130177 2/1/2005 8 6 2.25
130178 6/9/2005 6.75 7 6.25
130179 6/8/2005 4.25 3 0.75
130180 9/3/2005 8 6.75 8
130181 5/15/2005 7.5 7.75 5.25
130182 8/16/2005 7.5 5.5 3
130183 3/26/2005 7 8.5 6
130184 11/27/2005 7 5.5 5.25
130185 10/16/2005 7 5.5 6.75
130186 5/31/2005 6.75 3.5 3.75
130187 4/8/2005 7.75 7.75 6.75
130188 3/29/2005 5.5 4.25 2.75
130189 6/20/2005 7.5 8 4
130190 10/17/2005 7.75 3.25 3.5
130191 5/31/2005 6.5 5.25 5.25
130192 10/16/2005 6.75 2.5 5.75
130193 7/27/2005 7 5.25 3.25
130194 9/2/2005 7.25 4.75 6.25
130195 9/14/2005 6.75 3.5 4
130196 8/25/2005 6.75 2.5 6.75
130197 2/11/2005 6.75 4.75 5.75
130198 8/15/2005 6.75 2.5 4.25
130199 11/29/2005 4.5 2.25 2.5
130200 10/8/2005 4.5 3.5 1.5
130201 7/14/2005 6.5 7.5 3.5
130202 10/2/2005 6.5 4.75 6.5
130203 7/10/2005 5.5 5.25 7.25
130204 8/15/2005 7.25 5.75 4.75
130205 1/18/2004 5 2.75 3.5
130206 3/5/2005 4.5 7.25 6.5
130207 1/20/2005 5.75 3.5 2
130208 5/16/2005 8.5 7.75 7.5
130209 6/2/2004 5.25 6.25 6.75
130210 8/22/2005 7.25 7.75 7.75
130211 5/25/2005 7.5 6.75 2.75
130212 9/12/2005 6 3 2.5
130213 8/3/2005 7.25 4.75 5.25
130214 8/31/2005 8 5.5 7.5
130215 4/25/2005 7 3.75 3
130216 4/21/2005 5 5.25 6.5
130217 3/29/2005 4.25 3.5 1.75
130218 2/3/2005 7.25 4.25 3.75
130219 5/9/2005 6 3.5 5.75
130220 1/3/2004 5 5.75 2
130221 8/23/2005 5 3.75 3.5
130222 1/13/2005 5 8.25 7.5
130223 10/6/2005 6.25 3.5 3.75
130224 5/23/2005 5.5 7.75 6.75
130225 4/1/2005 5.5 4.25 5.75
130226 3/12/2005 6.25 6.25 8
130227 10/9/2005 8 7.5 3.75
130228 3/15/2005 5.25 5.25 5.75
130229 4/14/2005 6.5 6.25 8.25
130230 10/14/2005 6.5 7 6
130231 3/21/2005 7.25 7.25 7.75
130232 5/23/2005 6.75 8.5 6.5
130233 11/5/2005 5 4.5 4.75
130234 2/16/2004 7.5 2 1.75
130235 1/26/2005 2.75 3.5 0.75
130236 11/23/2005 7.75 3 6.75
130237 6/15/2005 6 4 2.5
130238 8/17/2005 6.5 3.75 3
130239 8/17/2005 7.75 5 4.5
130240 2/1/2005 7.75 7.25 6
130241 9/20/2005 7 6.5 5.5
130242 11/2/2005 8 7.25 6.25
130243 12/4/2005 6.25 4.25 3.5
130244 1/14/2005 8.25 4.5 4.75
130245 12/1/2005 7 5.25 7.75
130246 7/11/2005 7.25 7.25 6.5
130247 11/23/2005 4.25 2.25 3.25
130248 1/2/2005 5.75 7.25 8.25
130249 2/2/2005 6 2.75 5
130250 7/22/2005 7 5.5 5.25
130251 5/9/2005 4.5 2 1.75
130252 12/18/2005 7.75 8 6.25
130253 12/2/2005 7.75 8 7.5
130254 7/3/2005 4.25 3.25 2.75
130255 8/16/2005 7.75 8 8.25
130256 10/18/2005 4.5 3.25 3
130257 1/28/2005 6.5 8.75 7.5
130258 2/15/2005 6.75 7.25 2.75
130259 4/7/2005 4.75 6.25 2.5
130260 6/9/2005 5.5 2.5 2.5
130261 1/25/2005 V V V
130262 6/26/2005 5.25 5.25 6.25
130263 10/16/2005 6.25 8 7
130264 6/11/2005 6.5 9 7.75
130265 10/20/2005 6.75 3 5
130266 3/27/2005 6.25 7.5 7.25
130267 11/25/2005 5.75 6.25 7.25
130268 10/14/2005 6.75 5 6.25
130269 5/24/2005 5 4.5 4.25
130270 4/28/2005 6.5 6.25 3.5
130271 3/14/2005 7.75 8 5
130272 8/10/2005 7.25 3.75 2.75
130273 1/10/2005 7 8.25 6.5
130274 6/24/2005 5.75 3.25 2.5
130275 3/6/2005 6.75 2 3.75
130276 11/29/2004 5 4 1.75
130277 6/13/2005 7.5 6 5.25
130278 9/4/2005 6.25 2.75 3.25
130279 10/14/2005 8 6.5 8.5
130280 4/7/2005 8.5 4.5 4
130281 8/7/2005 7.75 6.5 3.5
130282 1/13/2005 8.25 8.5 5.5
130283 8/18/2005 8 3.75 6
130284 2/1/2005 8.5 8.25 5.75
130285 4/20/2005 7.75 8.5 5.25
130286 5/10/2005 8 8 7.75
130287 6/3/2005 7.25 4 3
130288 3/3/2005 8.25 6.75 3.25
130289 8/20/2004 4.25 2 3.75
130290 12/15/2005 8.5 8.75 7.5
130291 7/13/2005 8.25 5.5 4.5
130292 12/4/2005 7 7.25 7.25
130293 5/22/2005 7.75 6 5
130294 12/26/2005 8.25 9.5 9
130295 7/3/2005 7.25 8 2.75
130296 12/1/2005 7 5.25 4.5
130297 6/29/2005 7.25 4.25 4.25
130298 1/25/2005 7.75 3.25 2.25
130299 8/4/2005 7.5 4.5 5.5
130300 9/30/2005 6 6.75 7.75
130301 3/10/2005 6 7 6.25
130302 1/16/2005 7.75 5.25 5
130303 10/29/2005 7.5 2.25 2.75
130304 10/18/2005 7.5 6.5 7
130305 8/29/2004 4.5 1.75 2.25
130306 12/25/2005 7.75 6.5 6.25
130307 5/3/2005 6 3 2.75
130308 4/29/2005 7.5 4 5.25
130309 10/21/2005 7 3 3.25
130310 5/17/2005 6.75 7.5 7
130311 1/8/2005 5.5 4.25 2.75
130312 2/14/2005 3.5 3 1.75
130313 6/19/2005 7 5.5 4.25
130314 7/5/2003 6.5 3.25 4.25
130315 7/5/2005 6 3.5 2
130316 7/27/2005 7.25 6.75 8.5
130317 10/3/2005 7.5 6.25 9
130318 8/27/2004 5 3.75 4.75
130319 1/8/2005 7.25 5 3
130320 12/3/2005 5.5 3.75 3
130321 5/10/2005 5 2 1.75
130322 7/19/2005 7 3.75 3
130323 4/4/2005 5.75 4.25 4.5
130324 3/8/2005 6.5 5.5 5
130325 2/17/2005 4.5 3 4.5
130326 3/1/2005 8 8.75 5
130327 12/17/2005 V V V
130328 10/6/2005 8.25 6.25 6
130329 2/15/2005 7.25 7.75 5.25
130330 9/8/2004 6.75 4.75 3.25
130331 6/10/2005 7 5.5 6.25
130332 4/30/2005 6.75 5.25 6
130333 7/17/2005 6.5 6.25 4.75
130334 4/20/2005 5.25 5.75 5.5
130335 8/5/2005 7 2.25 2.5
130336 5/10/2005 7 2 5.25
130337 7/13/2005 8 5.5 5
130338 5/18/2005 6.75 7.5 7.75
130339 3/31/2005 8.25 5.25 6.25
130340 10/27/2005 8 6.25 8.75
130341 10/8/2005 6.75 6.5 2.25
130342 1/16/2005 7 5 6.5
130343 7/23/2005 7.25 3.5 7
130344 6/6/2005 6.5 7.25 5.25
130345 10/6/2005 7.75 3.5 7.25
130346 8/5/2005 7 8.25 8.5
130347 9/23/2005 5.75 3.25 3.75
130348 5/28/2005 7.75 6 8.5
130349 11/15/2005 6 5 4.75
130350 2/16/2005 7.5 3.75 4.5
130351 9/19/2005 7.25 4.75 7
130352 9/19/2005 6.75 7 7.5
130353 1/26/2005 5.75 5.5 4.75
130354 4/9/2005 5 5.25 5.25
130355 12/8/2005 5.75 6.5 8.5
130356 10/22/2005 7.5 4 3.5
130357 3/1/2005 5.5 5 7.5
130358 2/3/2005 6.75 9.5 7
130359 9/29/2005 6 3.25 7
130360 11/20/2005 6.25 3.5 6.25
130361 11/20/2005 7.75 9.5 7.5
130362 10/27/2005 3.75 8.25 6.5
130363 8/17/2005 6.25 6 6
130364 7/22/2004 4 2.75 2.25
130365 3/4/2005 5.5 5 6.75
130366 12/14/2005 6 3.75 2.75
130367 10/19/2005 6.75 7.75 4.75
130368 8/2/2005 6.5 4.5 5.75
130369 5/20/2005 4.75 5 9
130370 5/8/2005 6.25 7.75 5.25
130371 11/13/2004 5 5.5 7
130372 10/24/2005 7 6.75 7.5
130373 11/23/2005 6.25 6.5 6.25
130374 4/26/2005 5.5 2.5 1.75
130375 12/22/2005 5.25 3 4.5
130376 12/1/2005 5.5 6.25 5.5
130377 2/16/2005 7 7.5 7.5
130378 4/22/2005 8 9.25 8
130379 7/3/2005 7.75 7.75 6.75
130380 6/11/2005 7 4 3
130381 10/16/2005 5 2.25 2
130382 1/29/2005 7.5 6.75 6.75
130383 6/16/2005 7 3.25 7.5
130384 1/23/2005 6.5 6 3
130385 7/8/2005 6.5 5.25 2.5
130386 5/28/2005 6.5 3.5 1.75
130387 1/31/2005 8.25 3.75 6
130388 11/24/2005 6.75 3.25 5.75
130389 1/4/2005 7 7.75 5.25
130390 11/24/2005 4 2.25 1.75
130391 3/6/2005 5.25 3.25 3.25
130392 10/23/2005 5 3.75 4.5
130393 4/1/2005 5 3.5 2.25
130394 5/26/2005 7.5 5 6
130395 7/14/2005 8.25 8.25 7.75
130396 3/27/2005 8.25 6.25 8.25
130397 11/17/2005 6 3.25 3.25
130398 6/9/2005 8 9 5.5
130399 10/30/2005 8 6.75 8.75
130400 11/9/2004 5 3 1.75
130401 1/11/2005 6.25 6.75 2
130402 12/1/2005 7.25 5.25 4
130403 6/29/2005 8 7.75 8.5
130404 10/5/2005 7 4.25 5.25
130405 11/29/2005 6.25 5 7
130406 9/1/2005 8 9.25 8.75
130407 9/25/2005 6.5 5.5 3.75
130408 1/7/2005 7 9.5 7.75
130409 12/17/2005 7.25 7.5 7.75
130410 1/24/2005 6.25 7 7
130411 1/6/2005 7.25 7.25 8.5
130412 10/22/2005 6.5 6.75 2
130413 8/25/2005 7 4 3.25
130414 1/3/2005 8 4.25 6.5
130415 9/14/2005 7.5 9 8.25
130416 6/14/2005 7.25 7 8.75
130417 6/29/2005 7 7.75 3.25
130418 9/23/2005 6 4 2.25
130419 6/25/2005 8.25 7.25 9
130420 12/14/2005 7 7.25 7.75
130421 7/4/2005 7 7.75 6
130422 10/17/2005 7.25 7 7.25
130423 8/8/2005 7.5 5 7.25
130424 5/8/2005 6 9 8
130425 1/8/2005 5.75 6.5 6.5
130426 11/1/2005 7.75 4 7
130427 1/24/2005 5.5 3.25 3.25
130428 6/22/2005 7.5 5 7
130429 3/7/2005 8 7.75 8
130430 4/4/2005 8.25 7.75 6.25
130431 12/8/2005 7.5 7.5 7
130432 9/7/2005 7.75 5.25 5.25
130433 7/19/2005 5.5 5.25 2.25
130434 1/1/2005 7.5 7 7.75
130435 1/7/2005 7 2.25 5
130436 6/23/2005 7.5 7.75 8.5
130437 7/31/2005 6.25 7.5 8.5
130438 1/19/2005 8.5 7 5.75
130439 3/12/2005 7.5 6.75 5.25
130440 10/6/2005 8 7.75 7.25
130441 12/30/2005 7.25 8.25 5.25
130442 1/17/2005 8.5 7.5 7
130443 4/15/2005 7.5 7 7
130444 11/30/2005 7.5 5.25 3.5
130445 12/28/2005 7.75 3 4.75
130446 4/2/2005 8.25 9.75 8.75
130447 1/28/2005 8.25 8 8.5
130448 4/19/2005 6 3.75 2.5
130449 3/13/2005 8 6.5 4.5
130450 11/13/2005 5.5 4.5 4
130451 8/11/2005 5.5 4.75 4
130452 10/22/2005 5 2.5 3.25
130453 6/29/2005 7.75 6.75 3.75
130454 8/20/2005 6.75 9 6.75
130455 9/18/2005 4 4.5 5.25
130456 12/2/2005 7.25 4.25 3.25
130457 2/11/2005 7 7 8.5
130458 2/6/2005 7.25 5.25 7.5
130459 9/5/2005 7 8.5 8.25
130460 12/2/2005 6 9 4.75
130461 5/6/2005 6.5 3 2
130462 12/28/2005 8 8.25 8
130463 11/16/2005 6.5 4.5 3.5
130464 6/30/2005 6 7 6
130465 3/14/2005 5.5 2.75 2
130466 12/24/2005 7 7.25 6.5
130467 9/3/2005 6.75 8 5.5
130468 6/19/2005 5.5 6.25 7.75
130469 4/2/2005 5.25 4.5 5.25
130470 4/23/2005 6 4.75 2.5
130471 12/29/2005 7.75 5.5 8.5
130472 5/3/2005 8 9.5 6
130473 7/28/2005 7 6.25 8.25
130474 4/24/2005 7 3.75 5.75
130475 10/26/2005 7.5 9.75 8
130476 11/27/2005 7 6.25 2.5
130477 11/25/2005 6.25 2.25 2.5
130478 9/26/2005 7.5 6.75 7.25
130479 8/29/2005 3.5 1.5 7.5
130480 9/27/2005 5.25 3.25 5.25
130481 6/24/2005 7 6 6.25
130482 5/9/2005 6.5 4.5 2.5
130483 4/22/2005 8 7.75 6.25
130484 2/7/2005 6.75 4.25 6.5
130485 8/30/2005 7.25 2 4.25
130486 4/26/2005 7 7.5 6.25
130487 4/14/2005 6.25 4.25 1.25
130488 6/6/2005 8 7.5 5
130489 6/16/2005 7.5 5 5.5
130490 10/21/2005 8 7.75 5.75
130491 7/18/2005 7.5 8.25 4
130492 10/16/2005 8 5 4.75
130493 10/31/2005 7.5 5.75 3.75
130494 11/4/2005 8.5 9 10
130495 10/14/2005 7.5 4.5 3.5
130496 3/1/2005 7 7.75 4
130497 9/12/2005 7 4.75 4.5
130498 10/16/2005 7.25 8 7.5
130499 3/26/2005 7.5 7.5 7.5
130500 8/17/2005 7.25 7.5 7.75
130501 8/8/2005 7.25 7.25 6.5
130502 8/3/2005 7 8.25 6.5
130503 6/4/2005 7.5 6.5 7.75
130504 7/1/2005 5.75 5.75 3.75
130505 10/10/2005 6.75 8 6.25
130506 4/22/2005 5.25 3.25 5.25
130507 12/21/2005 8.75 6.5 6.5
130508 12/27/2005 7 3.5 6
130509 6/7/2005 7 2.75 5
130510 5/24/2005 6.75 7.25 7.75
130511 11/12/2005 6 3 3
130512 9/17/2005 7 8 8.75
130513 12/1/2005 7.25 7 2.75
130514 12/17/2004 5.5 6.5 6
130515 5/21/2005 7.75 7.75 7.25
130516 12/8/2005 7.25 5.5 7.25
130517 12/16/2005 6.75 7.25 6
130518 3/10/2005 7.25 4 3.5
130519 10/13/2005 7 6.5 6
130520 8/31/2005 7.5 9 5.75
130521 12/5/2005 8 6.5 7.25
130522 7/4/2005 8.25 8.25 8.75
130523 12/1/2005 8.25 3.75 4
130524 7/26/2005 7 8.75 7
130525 7/28/2005 7.25 5 5.25
130526 11/17/2005 7.5 4.5 2.5
130527 4/8/2005 8.25 7.25 6.5
130528 7/10/2005 8 6.75 8.5
130529 8/24/2005 7.75 6.25 8
130530 1/21/2005 6.25 2 2.5
130531 3/1/2005 7 6.5 6
130532 6/24/2005 7.5 7.75 3.5
130533 10/27/2005 6 3 5.25
130534 4/19/2005 8.5 4 3.5
130535 8/9/2005 5.5 9.25 7.5
130536 12/22/2005 4 1.25 7.25
130537 7/30/2005 7.5 7.25 4.75
130538 8/8/2005 6.5 5 2.75
130539 6/10/2005 5.5 3.75 4
130540 10/7/2005 7.75 6.75 7.25
130541 7/15/2005 4.25 4 3.25
130542 7/19/2005 7.5 4.5 5
130543 12/27/2005 8.5 6.75 5.5
130544 12/12/2005 4.5 7.5 7.75
130545 10/3/2005 6 3.75 2.75
130546 6/14/2005 6 3.75 2.5
130547 9/14/2005 6.25 3 5.25
130548 12/13/2004 5 6 3.75
130549 2/23/2005 6.5 8.5 6
130550 1/7/2004 7.25 4.5 4
130551 8/25/2005 7.75 6.5 8.25
130552 10/22/2005 5.5 2.75 3
130553 1/4/2005 6.25 6.5 8.5
130554 11/21/2005 2.25 3 4.75
130555 10/31/2005 7 6.25 6.75
130556 3/24/2005 6 3.25 2.75
130557 12/21/2004 6 8.5 7.25
130558 6/17/2005 5 3.75 2.5
130559 11/23/2005 7 7.75 7.25
130560 1/28/2005 8.25 9 7.75
130561 6/11/2005 3.5 3.5 3.5
130562 8/5/2005 5.25 3.25 2.5
130563 6/19/2005 6.25 6.75 3
130564 7/6/2005 7 3.25 3
130565 6/4/2004 6.5 4.5 5.25
130566 1/7/2005 6.5 4.5 4.5
130567 11/11/2005 5 5.75 4
130568 12/5/2005 6 3.5 5
130569 3/5/2005 5 2.75 2.25
130570 4/12/2005 6.25 6.25 4.5
130571 8/25/2005 6.5 2.5 5
130572 11/3/2005 6 3.5 2.25
130573 11/17/2005 7 6.75 7
130574 1/25/2005 7.5 7.75 7
130575 1/4/2005 6.25 2.5 2.75
130576 9/28/2005 7 7.5 7.25
130577 10/26/2005 6 4 2.5
130578 11/30/2005 6.25 8.75 9.25
130579 1/2/2005 6.5 7.25 5
130580 11/25/2005 5.5 6 4.5
130581 10/17/2005 5.25 6 5.75
130582 2/18/2005 6 2.5 2.75
130583 1/10/2005 5.25 2.25 2
130584 11/19/2005 7 7.5 8
130585 2/13/2005 5.5 6.75 5
130586 11/21/2005 4.75 3.75 4.25
130587 11/16/2005 6.25 4.25 4
130588 6/30/2005 5.75 8.25 7
130589 11/24/2005 6 7.75 6.75
130590 9/7/2005 8.5 8 7.5
130591 9/3/2005 7.5 7 7.75
130592 5/18/2005 6.25 7.5 8
130593 10/10/2005 7.5 6 3.25
130594 12/8/2005 7 6.75 3.75
130595 5/20/2005 7.25 7 4.25
130596 11/26/2005 5 2.25 2.25
130597 8/3/2005 5.25 5 3
130598 7/29/2004 7.5 4.5 7.25
130599 3/17/2005 7 5.25 5.25
130600 11/7/2005 8.5 8.25 7.75
130601 11/7/2005 8.5 6.75 7.25
130602 7/31/2005 6.5 3.25 3.25
130603 12/5/2005 8.25 7.75 7.5
130604 11/7/2005 7.75 8.25 4.75
130605 10/28/2005 5.25 2.25 5.25
130606 10/25/2005 8 9 7.25
130607 1/12/2005 7 4.5 5.5
130608 12/5/2005 7.5 7.5 8.75
130609 1/3/2005 5.5 3.25 5
130610 1/30/2005 7 6.75 5
130611 11/5/2005 4.25 2.25 5
130612 12/16/2005 8 9 7.75
130613 9/24/2005 5 3 3.25
130614 4/21/2005 5.75 2.5 2.25
130615 10/13/2005 7 7.25 3.25
130616 6/8/2005 6.75 7 7
130617 8/17/2005 V V V
130618 8/16/2005 7.5 9 8
130619 7/15/2005 7.5 7.5 6.5
130620 10/10/2005 6.5 2.75 6.5
130621 11/21/2005 8 9.5 8.75
130622 10/1/2004 3.75 3.25 2.25
130623 6/30/2005 8 9 7.5
130624 2/3/2005 5.75 3.25 2.25
130625 5/22/2005 7.75 6.25 4.25
130626 5/17/2005 5.75 5 3.75
130627 5/26/2005 4.5 3.75 1
130628 6/27/2005 6.5 4.75 5.75
130629 1/17/2005 8.25 9 8.5
130630 7/23/2005 5.75 3 5.25
130631 2/16/2005 8.5 7 8.75
130632 12/11/2005 6.5 5 4.75
130633 4/14/2005 7.25 6.5 7.75
130634 9/21/2005 7 6.5 7
130635 10/21/2005 7 7.25 6.25
130636 9/21/2005 5 7.5 4.75
130637 11/9/2004 6.5 3.75 5.5
130638 3/14/2005 5.25 1.5 4.75
130639 5/2/2005 5.75 5.5 3.75
130640 9/12/2005 5.75 2.75 2.25
130641 12/2/2005 7 8.25 5
130642 12/28/2005 7.25 9.25 9
130643 12/20/2005 6.75 6.5 7.5
130644 12/23/2005 7 8.5 7.75
130645 8/31/2004 6.75 5.5 5.5
130646 1/7/2005 7.5 3.25 2.5
130647 8/6/2005 6.75 7 7
130648 5/7/2005 6.5 5.75 6.5
130649 1/14/2005 2.5 5.75 4
130650 7/27/2005 7.25 9.5 7.5
130651 11/6/2005 6.75 3.75 2.5
130652 10/7/2005 4.5 2.25 2
130653 4/15/2005 5 7.5 7
130654 11/7/2005 8 4.75 4.75
130655 9/9/2005 6 4.5 5.25
130656 11/8/2005 7.25 7.5 8
130657 3/27/2005 4.25 3.75 3.75
130658 9/29/2005 7 6.5 6.5
130659 10/3/2005 5.5 5.25 2
130660 9/16/2005 2.75 2.25 1.5
130661 1/24/2005 5 5.5 6.75
130662 6/25/2005 5 2.5 2.25
130663 2/18/2005 5.75 5.5 8.5
130664 11/22/2004 5 6.25 4.25
130665 2/13/2005 7.75 7.5 7.25
130666 9/21/2005 7.5 4.25 5
130667 8/14/2005 7.5 5.25 2.75
130668 3/27/2005 7.75 7.25 7.25
130669 7/9/2005 7.5 4.25 5.5
130670 7/15/2005 7 8.25 7.25
130671 1/2/2005 5.75 7.25 5
130672 12/30/2005 3.75 2.75 3
130673 5/4/2005 5.5 3 2.75
130674 10/19/2005 5.75 2.75 2.75
130675 10/8/2005 7.25 9 9
130676 2/1/2005 6.75 7.25 6.25
130677 5/13/2005 6.5 7.25 6.25
130678 10/13/2005 6 4.25 4.25
130679 2/8/2005 6 3.5 8
130680 6/5/2005 5.5 2.75 4.75
130681 5/25/2005 6.5 6.25 7.25
130682 2/4/2005 6 4.5 4.25
130683 3/30/2005 6.5 5 6
130684 9/15/2005 7.5 7 5.75
130685 4/25/2005 7.5 8.25 8.5
130686 5/11/2005 7.5 8 6
130687 5/14/2005 8.25 9.5 8
130688 5/21/2005 8.25 8 7.5
130689 2/6/2005 8.25 5.25 3.75
130690 3/31/2005 7 2.5 4.25
130691 4/5/2005 8 9.75 8.75
130692 6/15/2005 6.5 7.5 4.5
130693 1/22/2005 6.25 2.5 4
130694 6/24/2005 5 2.5 1.5
130695 5/25/2005 8.25 7.5 6
130696 5/1/2005 7.75 9.5 8.25
130697 8/17/2005 8.25 8.25 8.75
130698 5/5/2005 5 3.75 2
130699 4/9/2005 6.5 6 5.5
130700 6/21/2005 6.25 2 4
130701 2/14/2005 7.5 7 6.25
130702 11/27/2005 5.5 4.5 2
130703 6/28/2005 6 3.75 3.25
130704 11/1/2005 5 2.5 3.5
130705 8/4/2005 6.75 7.5 6
130706 11/2/2005 7.75 8.5 7.5
130707 11/22/2005 8 9 8.25
130708 11/10/2005 7.25 7 3
130709 12/12/2005 7 8 4.5
130710 3/9/2005 7.75 8.25 8.25
130711 4/10/2005 6 4.5 5
130712 11/21/2005 8 9 8.25
130713 7/29/2005 4.75 5.5 3.5
130714 6/30/2005 8.25 7.75 6.75
130715 4/27/2005 8 8 7
130716 5/24/2005 7 4.25 3.5
130717 1/24/2005 5.25 5.25 6
130718 8/28/2005 4.5 6.25 6.5
130719 9/30/2005 7.25 5 8
130720 9/25/2005 5.75 2.25 2.5
130721 5/17/2005 5.25 7 6.5
130722 5/11/2005 6.75 4.75 2.75
130723 6/29/2005 6.5 2.75 4
130724 12/25/2005 5.75 4.25 3
130725 3/30/2005 4 4.25 3.5
130726 10/14/2005 5.25 5.5 4.25
130727 12/27/2005 8 5 5.75
130728 4/1/2005 7.75 3 3.25
130729 5/28/2005 8 8.25 6.75
130730 3/26/2005 8.25 5.25 8.25
130731 8/28/2005 8 5 4.75
130732 4/20/2005 8.25 6.75 6.5
130733 11/17/2005 8 8 8
130734 8/24/2005 7.25 8.5 8.25
130735 1/1/2005 5.75 4 2.75
130736 7/11/2005 5 3.75 4.5
130737 3/21/2005 5 3.25 3.5
130738 3/16/2005 7.25 4.25 6.5
130739 2/26/2005 5 3.25 5.75
130740 3/15/2005 7.5 6.5 8
130741 7/14/2005 7.25 3.25 3.25
130742 6/14/2005 6.25 6.75 3.75
130743 8/31/2005 8 9.25 6.5
130744 6/4/2005 5.25 3 6.25
130745 12/29/2005 7.5 2 3
130746 8/12/2005 7 5 3.5
130747 2/25/2005 7.5 7 4.75
130748 4/19/2005 7.5 7.25 7
130749 7/11/2005 6.5 3.5 2.5
130750 7/6/2005 7.5 7.75 6.5
130751 7/4/2005 7 5.5 4
130752 1/18/2005 3.75 3.25 3.75
130753 2/25/2005 7.25 1.25 2.5
130754 8/4/2005 7.25 6.25 8.25
130755 8/15/2005 5.5 4.5 2
130756 1/8/2005 7.5 7.25 8.75
130757 12/1/2005 6.75 2.25 4.5
130758 4/9/2005 6.5 5 2.5
130759 10/31/2004 6.5 2 2.5
130760 12/2/2005 7.5 6.75 6.75
130761 5/9/2005 8.5 8.75 8.75
130762 11/17/2005 7 5.5 6.75
130763 8/2/2005 7 3 1.75
130764 4/4/2005 6.5 8 7.5
130765 10/30/2005 7 6.5 6.25
130766 3/4/2005 7.5 6.75 8.25
130767 4/12/2005 6 2 5
130768 5/28/2005 8 7.5 6
130769 6/19/2005 7.75 7 6
130770 3/18/2005 7.25 5.5 4.75
130771 6/28/2005 7.5 2.25 3.25
130772 7/9/2005 7.5 3.75 4
130773 2/28/2005 8 8.5 8.75
130774 3/20/2005 7.5 4.75 3.5
130775 12/17/2005 6.75 6 5
130776 10/18/2005 7 8.75 6.5
130777 12/18/2005 7 6 4.75
130778 8/3/2005 6 5.5 6
130779 4/3/2005 7 4.5 4.5
130780 3/12/2005 7 2.75 3.25
130781 8/22/2005 5.5 4.5 2.5
130782 9/24/2005 7.25 8 8
130783 5/25/2005 5.5 3.75 3
130784 6/14/2005 7 8 6.25
130785 5/30/2005 5 8.75 2.5
130786 11/17/2005 5.75 4.75 5
130787 12/13/2005 6.5 7.5 4.5
130788 5/22/2005 6.5 2.75 5.25
130789 7/21/2005 7 3.5 6.5
130790 11/16/2005 7 5.75 5.25
130791 12/19/2005 6 8.75 7
130792 10/10/2005 6.25 4 3.75
130793 12/24/2005 6.75 7.75 4.5
130794 10/27/2005 5.5 3.75 5.75
130795 10/25/2005 6 3.25 2.25
130796 2/19/2005 7 7.5 8.5
130797 7/21/2005 7 5.25 4
130798 4/11/2005 5.75 4 3
130799 7/21/2005 6.5 6.25 5.75
130800 8/1/2005 6.75 5.5 6
130801 5/16/2005 6.25 4.75 6.5
130802 2/1/2005 6.5 9 8.25
130803 4/18/2005 8 5.5 4.75
130804 5/25/2005 6.75 7.25 6.25
130805 10/6/2005 6 4.75 6.75
130806 8/24/2005 5.75 8.75 8.25
130807 12/5/2005 7 7.5 8
130808 5/9/2005 7.25 5.25 7.5
130809 12/11/2005 6.5 5 3.75
130810 2/2/2005 6.5 5.75 10
130811 1/4/2005 5 2.5 1.75
130812 3/20/2005 7 4.5 5.75
130813 8/13/2005 6.5 3.5 6.75
130814 10/14/2005 4.25 3.75 2.75
130815 7/10/2005 7.5 6.25 7.25
130816 10/28/2005 6 5.75 4.5
130817 8/30/2005 6.5 3.5 3.5
130818 3/30/2005 5.5 2.5 2.75
130819 4/3/2005 6 2.25 3.5
130820 9/18/2005 4.75 4.25 3.75
130821 12/11/2005 4.5 6 6
130822 9/26/2005 6.75 7.5 5
130823 6/2/2005 7.25 6 3.5
130824 11/10/2005 6.5 8.5 4.75
130825 7/12/2005 7.25 8 8
130826 4/17/2005 7 4.5 2
130827 3/16/2005 7 4.25 3.5
130828 2/23/2005 8 9 7.25
130829 5/31/2005 6.75 5 3
130830 5/13/2005 7.25 8.75 8.25
130831 11/12/2005 7 9 8
130832 5/16/2005 6 7.25 6.25
130833 7/18/2005 6.5 6.5 5.75
130834 8/7/2005 6.75 3.5 4.75
130835 6/26/2005 7 7.25 6.5
130836 1/15/2005 7.5 4.75 5
130837 8/12/2005 5.75 3.5 3
130838 5/21/2005 5 3.25 4.5
130839 9/8/2005 6.25 5.25 4.75
130840 9/5/2005 7.75 6 4
130841 2/2/2005 7 7.25 9
130842 5/26/2005 6.75 5 2
130843 11/15/2005 7.5 8.5 6
130844 5/21/2005 7.5 8 8.5
130845 1/17/2005 5.5 5 6.25
130846 5/29/2005 5.75 2.75 1.5
130847 4/5/2005 6.25 3.75 4.75
130848 9/12/2005 6 4.75 3
130849 9/16/2005 6.5 4.75 3.25
130850 9/30/2005 6.5 3.5 3
130851 6/7/2005 7 2.25 2.5
130852 6/18/2005 8.25 4.75 6.5
130853 8/31/2005 6.75 3.5 3.5
130854 4/12/2005 6 6.75 5.5
130855 6/9/2005 7.5 7.5 8
130856 9/6/2005 6 3.5 3.75
130857 10/2/2005 8.25 8.75 8.75
130858 4/23/2005 5 4.75 2.5
130859 8/9/2005 6.75 2.75 5
130860 4/15/2005 6.75 5.75 5.75
130861 5/5/2005 4 1.75 1.75
130862 4/10/2005 6 3.25 3
130863 8/9/2005 5 6.5 5.75
130864 11/20/2005 6 8.75 8.5
130865 3/5/2005 7.25 7.75 5.25
130866 11/3/2005 6 5 6.25
130867 7/5/2005 5 6.75 5
130868 3/28/2005 5 2.75 4.5
130869 4/5/2005 6 3.25 6
130870 5/19/2005 7.25 6 5
130871 11/23/2005 5.5 5 2
130872 7/22/2005 5.5 4 3.5
130873 12/3/2005 6.5 7 6.75
130874 3/6/2005 6.5 6.25 5
130875 3/23/2004 5 2.5 2
130876 3/19/2005 7 7 2.25
130877 3/29/2005 6.75 7.5 5.5
130878 11/16/2005 5 4.25 4.75
130879 7/7/2005 5 3.25 3
130880 1/2/2005 5 4.75 2.25
130881 8/22/2005 6.5 3.25 6.25
130882 12/25/2005 5.25 8.25 6.75
130883 9/24/2005 6.5 5.25 3.25
130884 2/18/2005 8.5 7.5 8
130885 1/20/2005 7.25 3.25 2.75
130886 1/26/2005 7.5 2.25 2.5
130887 7/23/2005 7.75 8.25 8.75
130888 6/1/2005 6.75 6.25 5
130889 4/7/2005 6.25 3.5 3.5
130890 10/20/2005 7.25 7.25 7
130891 10/4/2005 7.75 4.5 5.75
130892 9/16/2005 7 6 6.5
130893 6/18/2005 5.5 3.5 3
130894 12/17/2005 7.75 3.25 5
130895 9/6/2005 6.5 5.5 4
130896 3/19/2005 8.25 6.75 5.25
130897 8/30/2005 7.25 4.75 2
130898 2/2/2005 8 8.25 7.25
130899 6/6/2005 6.25 2.75 2.75
130900 4/27/2005 6.25 2.75 1.75
130901 2/13/2005 6.75 4.5 3.75
130902 9/24/2005 6.5 2.5 5.25
130903 11/24/2005 7.25 6.75 8.75
130904 6/1/2005 7.5 8.5 6.25
130905 12/15/2005 8.25 8.75 4.25
130906 11/28/2005 7.25 2.5 3.75
130907 12/18/2005 7.5 7.75 6.5
130908 5/14/2005 8 3.75 6
130909 9/25/2005 8 9 9.5
130910 12/16/2005 5.5 5.25 7.25
130911 1/20/2005 7 9.5 6.25
130912 11/25/2005 6.5 4.25 5
130913 9/15/2005 7.5 6.75 7.25
130914 10/4/2005 2.5 2.5 3
130915 12/3/2005 7 8.5 9
130916 2/2/2005 7 5.75 2.25
130917 10/3/2005 3.75 2.75 1.5
130918 9/10/2005 7.5 5.5 6.75
130919 4/7/2005 7 4.25 2.5
130920 7/6/2005 6.5 8.5 6.75
130921 7/18/2005 4.25 2.75 2
130922 1/6/2005 6.5 7.25 6
130923 2/4/2005 V V V
130924 7/31/2005 5.75 5.25 3.5
130925 12/13/2005 6.75 4.75 5
130926 8/4/2005 7 4.75 2
130927 4/28/2005 6.75 2.5 4.75
130928 2/6/2005 6.25 4.75 3.75
130929 5/13/2005 7.5 6.25 7.25
130930 8/25/2005 5.5 3.75 2.25
130931 11/5/2005 6.25 5 5.25
130932 4/21/2005 7.5 9 7
130933 6/10/2005 6.5 6.75 6.25
130934 1/6/2005 5.5 3.5 2.75
130935 3/18/2005 7.5 9 6.75
130936 6/5/2005 7.25 5 2.5
130937 4/22/2005 6.5 2.25 1.25
130938 11/22/2005 7.25 10 7.75
130939 12/29/2005 8 3.75 3.75
130940 10/19/2005 5.5 4 3.5
130941 1/5/2005 5.5 7.5 4.75
130942 5/28/2005 4.25 1 3
130943 4/9/2004 7 9 4.5
130944 11/16/2005 5.5 4.5 3.25
130945 8/24/2005 6.5 6.5 4.5
130946 2/15/2005 6 8 8
130947 12/26/2005 5.5 9 2.5
130948 8/25/2005 4.5 6.5 3.5
130949 11/1/2005 5.75 3 6.75
130950 4/26/2005 7.75 5.75 9
130951 8/11/2005 6.5 4 8.25
130952 5/5/2005 7 7 8.75
130953 9/24/2005 6.75 3.75 5.25
130954 4/23/2005 7 7 6
130955 7/23/2004 5 2.75 3.5
130956 4/22/2005 7 3.75 8
130957 2/18/2005 6.25 3.5 3.5
130958 1/25/2005 7.5 7.5 8.25
130959 11/19/2005 8 6.25 7
130960 6/19/2005 V V V
130961 10/15/2005 8 7 5
130962 12/26/2005 6.5 3.25 4
130963 11/28/2005 7.5 6.25 5.5
130964 11/26/2005 7.75 6.25 4.75
130965 11/11/2005 7.5 6.5 5.5
130966 11/20/2005 6.25 5.5 4.5
130967 3/30/2005 6.75 3 3.75
130968 6/17/2005 7.25 4.25 3
130969 2/27/2005 7.25 1.75 3
130970 3/22/2005 8.25 6.25 7
130971 10/21/2005 4.25 4.5 2.75
130972 4/4/2005 6.75 6.5 4.5
130973 2/24/2005 7.5 8.5 6
130974 9/11/2005 7 6.25 7
130975 8/23/2005 6 4.75 3.25
130976 7/14/2005 6.25 8 5.25
130977 1/31/2005 7 7.5 8.25
130978 4/18/2005 5.75 4.75 2.75
130979 5/17/2005 6.75 3.25 4
130980 10/22/2005 7.75 4.25 2.25
130981 12/24/2005 6 2.25 3.5
130982 9/9/2005 6.75 4.5 7.5
130983 10/7/2004 5.75 2.5 3.75
130984 8/2/2005 8.5 8.5 7.75
130985 7/1/2005 7.5 8.25 5.5
130986 6/2/2005 4.5 2.5 2.75
130987 4/14/2005 5.5 2.25 3
130988 2/1/2005 7.25 3.25 4
130989 11/7/2005 7.5 5.75 8.25
130990 5/17/2005 6.25 2.5 3
130991 8/13/2005 7.25 8.75 8
130992 4/16/2005 5.25 4 3.75
130993 9/19/2005 5 4.25 5
130994 3/20/2005 7 9.25 6.75
130995 7/20/2005 7.5 8.5 7.75
130996 2/27/2005 8.25 6.25 5.75
130997 11/26/2005 7 1.5 3.25
130998 7/3/2005 6.75 8 6
130999 1/17/2004 6.5 1.75 2.25
131000 2/4/2005 5 3.75 1
131001 8/22/2005 6.5 5.25 5
131002 2/14/2005 6.25 4 2.75
131003 1/5/2005 5 2.25 2
131004 9/12/2005 7.25 7.5 8.25
131005 8/19/2005 7.5 4.5 3.75
131006 5/14/2005 6.75 5 2.5
131007 11/8/2005 6.75 8 6.75
131008 12/27/2005 5.5 4.25 3.75
131009 4/16/2005 6 3.5 4
131010 3/9/2005 7.75 9.75 8.75
131011 7/15/2005 7.5 9 7.5
131012 7/5/2005 5.75 6.25 3.25
131013 7/11/2005 6.5 3 2.5
131014 3/2/2005 6.25 5.25 4.75
131015 1/17/2005 6.75 3.5 3.25
131016 1/26/2005 6.75 4.75 2
131017 9/13/2005 6.25 5 8
131018 6/30/2005 7.25 6.5 3.75
131019 10/17/2005 6.75 4.5 6.75
131020 2/18/2005 5 5.25 5.5
131021 6/3/2005 6.25 3.25 7.25
131022 11/24/2005 6.75 7.5 7.25
131023 5/7/2005 7 8.25 6.5
131024 10/20/2005 5.75 4.25 4
131025 7/5/2005 6.5 4.75 4.5
131026 2/2/2005 6.5 6 8.5
131027 5/24/2005 3.75 2.75 2.25
131028 11/1/2005 7.25 3.5 8.25
131029 12/16/2005 7 8.5 7.25
131030 6/18/2005 5.75 4 6.75
131031 8/26/2005 7.5 6.75 6.75
131032 12/25/2005 5.75 5.75 3.25
131033 8/2/2005 7.5 3 4.5
131034 2/14/2005 7.75 8.25 8.75
131035 5/4/2005 6.5 6 6.75
131036 11/5/2005 6.75 8 8.75
131037 2/17/2005 5.25 6 7.5
131038 1/30/2005 5 4.75 4.25
131039 12/22/2005 7.75 7.5 7.75
131040 3/12/2005 4.5 5.75 1.5
131041 5/14/2005 6.75 3.75 5.5
131042 5/24/2004 6.75 4.5 1.25
131043 9/24/2005 7 3.5 4.75
131044 1/13/2005 6.75 4.75 6.5
131045 9/16/2005 7 10 7.5
131046 3/10/2005 4.5 6.25 4.5
131047 11/8/2005 4.25 3.5 3.25
131048 10/14/2005 6.25 7.5 4
131049 11/25/2005 6 4.75 2.75
131050 3/19/2005 7.25 6.25 3.25
131051 12/3/2005 6.5 7.25 4.25
131052 4/23/2005 6.25 4.5 5
131053 10/24/2005 6.5 3.25 3
131054 5/17/2002 V V V
131055 10/3/2005 6.5 9 7.25
131056 2/5/2005 8 9.75 8.5
131057 4/27/2005 7.25 8.5 8.5
131058 9/29/2005 7.5 9.5 7
131059 3/21/2005 8.25 8.5 8.5
131060 4/12/2004 6.75 2.25 2.5
131061 12/13/2004 7.5 3.75 3.75
131062 1/14/2005 6.75 4.5 4
131063 3/2/2005 6.25 3.5 4.5
131064 10/27/2005 6.75 5.25 5.25
131065 6/11/2005 6.25 4.5 3
131066 11/25/2005 5 3.25 1.25
131067 9/27/2005 7.25 3.5 5.25
131068 1/2/2005 7.75 6 5.75
131069 1/9/2005 7.75 4 4.25
131070 11/16/2005 7 2.75 2.25
131071 5/11/2005 8 6.5 4.25
131072 4/7/2005 7.25 3.75 4.5
131073 11/3/2005 7.25 4 6.25
131074 11/2/2005 7.5 8.75 7
131075 9/30/2005 7.75 7.25 4.5
131076 10/28/2005 7.5 3.25 3.75
131077 12/29/2005 7.5 9.5 7
131078 5/2/2005 7.25 7.5 2.5
131079 2/19/2005 8.25 9.75 8.75
131080 8/6/2005 7 6 5.25
131081 1/28/2005 7.75 9 4.75
131082 11/5/2005 7.25 4.25 5.5
131083 10/2/2005 7 7 8.25
131084 11/3/2005 6.75 4.25 4.75
131085 5/18/2005 7.25 8.5 8
131086 9/9/2005 6 4.75 7.5
131087 5/1/2005 5.25 6.75 2.5
131088 8/14/2005 6.5 5 4.25
131089 2/6/2005 6.25 5.5 4
131090 9/12/2005 4.5 6.5 5.25
131091 9/11/2005 7.25 6.25 3.75
131092 11/5/2004 4.75 5 2.25
131093 5/14/2005 6.5 5.5 5.75
131094 11/25/2005 4 3.5 4.25
131095 1/30/2005 7 2.75 6.5
131096 2/24/2005 6.25 3.75 5.75
131097 11/27/2005 7 6.25 5.75
131098 2/22/2005 6.75 9.25 8
131099 3/23/2005 6 5.5 3.75
131100 12/9/2005 6.25 4.75 6
131101 9/4/2005 4.5 7.25 4.25
131102 12/20/2005 5 4.5 3.25
131103 4/1/2005 7.5 9 8.5
131104 7/23/2005 7 7.75 6.5
131105 10/22/2005 7 7.5 8.75
131106 8/27/2005 5.75 2.5 2.5
131107 8/10/2005 7.5 8.5 8.25
131108 6/18/2005 6 4.75 5
131109 7/20/2005 8 6.75 4.25
131110 10/27/2005 7 7.25 8
131111 9/17/2005 7.75 6.25 7.75
131112 6/7/2005 7.75 6 3.5
131113 3/24/2005 7 5.5 4
131114 11/5/2005 5.5 3 6.75
131115 9/2/2005 7 5.5 6
131116 11/30/2005 6.25 3 3
131117 11/3/2005 8 8.75 4.5
131118 7/16/2005 7.25 3.5 2
131119 8/30/2005 7.75 8.5 8.5
131120 12/3/2005 6.5 4 1.25
131121 4/30/2005 7 5.5 4.25
131122 5/19/2005 8 7.75 4.5
131123 10/30/2005 7 4.75 3
131124 12/29/2005 6.5 4.75 3.25
131125 4/5/2005 7.75 8.25 8.25
131126 8/25/2005 7.25 4.5 6.5
131127 4/14/2005 8 9.5 7.25
131128 10/30/2005 6.5 2.5 2.75
131129 7/19/2005 6.75 5 3.5
131130 6/28/2005 7.5 7.25 6.75
131131 8/10/2005 5.75 6.25 3.75
131132 9/19/2005 7 8 9
131133 6/26/2005 6.75 8 3.5
131134 2/9/2005 6.5 3 4
131135 4/19/2005 6.5 5.75 4.75
131136 2/26/2005 7.25 6.5 4
131137 9/18/2005 7.5 8.5 7
131138 4/22/2005 5.75 3 4.25
131139 5/18/2005 6.5 6 4.25
131140 6/17/2005 7.25 4.75 4.25
131141 9/19/2005 7.75 5 5.5
131142 7/3/2005 7 8.75 6.5
131143 5/28/2005 6.25 6.75 2.25
131144 9/2/2005 7 2.75 2.5
131145 6/8/2005 7.75 4 4.75
131146 4/22/2005 7.5 8.5 7.5
131147 1/8/2005 7.5 6.5 8.75
131148 11/6/2005 6.75 2.5 3
131149 3/13/2005 7.5 6 6.5
131150 3/18/2005 7.5 6.5 8.25
131151 9/21/2005 7.25 3.5 5.25
131152 12/30/2005 7.5 7.25 6.75
131153 4/7/2005 6.5 6 5.5
131154 1/26/2005 7 5.5 7
131155 7/19/2005 V V V
131156 1/1/2005 7.25 8 6.25
131157 5/23/2005 7 5 2.5
131158 11/22/2005 7 7 5.5
131159 5/10/2005 6 4.25 3.25
131160 4/29/2005 8 9.25 9
131161 9/11/2005 7.5 9 8.5
131162 11/1/2005 5.25 3 5.25
131163 4/12/2005 7.5 7.75 4.5
131164 1/2/2005 5 8.75 3.5
131165 2/26/2005 6.5 5.75 6
131166 6/7/2005 7 5 8.25
131167 9/21/2005 7 4.25 5.25
131168 11/6/2005 5.75 4.25 5.5
131169 10/2/2005 7 4.25 4.25
131170 3/6/2005 8.25 5.25 6
131171 9/16/2005 5.75 3.5 2.25
131172 1/7/2005 7.5 8.75 8.75
131173 12/28/2005 8.25 7 7.25
131174 6/28/2005 6.25 3.25 3.5
131175 10/21/2005 7 7.25 7.5
131176 4/25/2005 7.25 5.75 4.25
131177 12/24/2005 8 7.25 6.5
131178 4/22/2005 7.5 6 4.5
131179 9/9/2005 7.5 6.25 8.25
131180 5/2/2005 8.5 7.25 7.75
131181 4/18/2005 7 4 1.75
131182 1/16/2005 6.75 6.75 6
131183 2/15/2005 8 7.5 7.75
131184 8/15/2005 7.5 5.75 7.25
131185 2/14/2005 5 2 0.5
131186 11/26/2005 6.5 7.5 4.25
131187 7/10/2005 7.75 7.25 8.75
131188 3/20/2005 8.5 8 7.25
131189 10/4/2005 7.25 4.75 5.25
131190 11/11/2005 8 8.25 7.75
131191 11/11/2005 7.75 7 8.5
131192 10/18/2005 V V V
131193 8/15/2005 8.5 7.5 7.5
131194 12/1/2004 7 5.75 2.75
131195 1/9/2005 8.5 6.5 6.25
131196 5/4/2005 5.5 4.5 3.75
131197 10/6/2005 8 6.75 6.75
131198 12/14/2005 7.5 7.75 4.5
131199 11/3/2005 7.5 8.75 8.75
131200 6/3/2004 6.75 7 3
131201 4/10/2005 8 5.25 3
131202 2/8/2005 6.5 4 4.25
131203 2/12/2005 8 6.5 4.75
131204 4/27/2005 7.75 4 7
131205 8/29/2005 8.25 4.5 8.5
131206 7/26/2005 6.75 8.5 7.25
131207 4/17/2005 7.75 3.75 3.25
131208 3/27/2005 7.5 6.75 3.25
131209 11/23/2005 8.5 8 8.75
131210 3/4/2005 4 7 4
131211 1/11/2005 8 8.5 7.25
131212 11/7/2005 7.5 6.5 7.5
131213 10/17/2005 4.5 4.75 6
131214 12/5/2005 6 5.25 8.5
131215 10/27/2005 6 2.5 3
131216 9/25/2005 7.5 5.5 4.25
131217 10/6/2005 7.75 5.5 4.75
131218 10/23/2005 8.25 6 8
131219 8/4/2005 5.75 8.5 7
131220 9/25/2005 6.5 7.75 6.75
131221 11/17/2005 4.5 4 2
131222 7/1/2005 6.5 6.25 3.75
131223 9/19/2005 7.25 6.5 6.75
131224 10/21/2005 8 6.75 7.25
131225 11/30/2005 6.5 7.75 7.75
131226 4/24/2005 8.25 6.5 8
131227 5/26/2004 7 3.25 6.75
131228 4/29/2005 7.5 6.5 5
131229 10/15/2005 6 4.25 1.25
131230 6/1/2005 8.25 8.25 9
131231 9/25/2005 7.75 5.5 4
131232 12/9/2005 7.25 5 6.75
131233 12/24/2004 6.75 4.25 5.25
131234 10/23/2005 7.25 5.5 3.75
131235 1/24/2005 7 6.25 3.5
131236 5/9/2005 7.5 8.5 5.75
131237 11/13/2005 6.25 4.5 8
131238 6/2/2005 6.75 6.5 7.75
131239 9/22/2005 6.5 4.75 3.75
131240 3/8/2005 6.5 3.5 2.25
131241 7/29/2005 8.75 8.75 9
131242 4/16/2005 7 3 2.75
131243 4/21/2005 8.25 8.25 8.25
131244 5/29/2005 7.75 5 5.75
131245 3/30/2005 8.5 8 8.5
131246 12/17/2005 6.5 5.75 6.5
131247 2/17/2005 7.25 8.25 7.5
131248 1/29/2005 7.5 8 4
131249 12/4/2005 3.5 2.25 1.5
131250 5/15/2005 8 7.5 6.25
131251 5/19/2005 7 4.25 5.75
131252 12/1/2005 6.75 7 5.75
131253 9/16/2005 6 7.25 2.75
131254 3/19/2005 7.5 8 8.5
131255 6/28/2005 7.75 7.75 7.75
131256 2/1/2005 V V V
131257 10/7/2005 6.75 6.25 5.75
131258 8/26/2005 6 3.75 2.75
131259 7/2/2005 7.75 3 5.5
131260 5/22/2005 5.25 1.5 0.75
131261 10/10/2005 7 7.25 6.5
131262 2/4/2005 8.75 9.25 8.25
131263 10/2/2005 4.5 3.25 5.5
131264 10/18/2005 6 5.5 6
131265 1/23/2005 6 3.25 4.5
131266 8/27/2005 7.25 4.75 6.5
131267 8/31/2005 6.25 3.75 2.25
131268 2/2/2005 5 3.5 2.5
131269 9/15/2005 5.75 8.25 8
131270 4/15/2005 7 5.5 6.5
131271 4/30/2005 7.25 5 3.5
131272 10/16/2005 8.25 8.75 8.75
131273 7/19/2005 8.75 9.5 8.5
131274 7/28/2005 6.75 3.25 2
131275 9/23/2005 6.75 6.5 4.25
131276 1/6/2005 7.75 4.25 5.5
131277 6/15/2005 7 4 2.5
131278 8/29/2005 7.5 8 6.25
131279 3/13/2005 8.25 7.75 7
131280 1/15/2005 7 7.75 4.25
131281 5/5/2005 7 4.5 3.5
131282 12/14/2005 8 8 5
131283 5/22/2005 7.5 7.25 6.5
131284 3/18/2005 7 3.5 2.75
131285 4/12/2005 7.75 9 7.75
131286 11/20/2005 5.25 2.25 1.5
131287 9/26/2005 6.5 6.25 6.5
131288 9/19/2005 5.5 8 8.25
131289 6/26/2005 6.25 5.5 5.75
131290 4/14/2005 6.75 3.25 5
131291 12/8/2004 5.5 4 2.75
131292 6/24/2005 7 1.25 1.25
131293 3/3/2004 6.25 4 5.5
131294 2/17/2005 5.5 2.25 3.5
131295 5/11/2004 6.25 3.5 3.75
131296 9/11/2004 6.5 3.5 3
131297 12/19/2005 7 3 7.25
131298 5/11/2005 4.25 3 2.25
131299 3/3/2005 6.25 3.5 2.75
131300 3/15/2005 7 8 7.75
131301 11/15/2005 3.75 4.75 1.5
131302 3/30/2005 7.25 3 7.5
131303 10/6/2005 6.75 7.75 5.5
131304 10/20/2005 6.75 8.25 8.25
131305 10/26/2005 6.25 7.75 8.75
131306 1/16/2005 7.25 7.5 7.75
131307 7/21/2005 5.25 7.5 4
131308 5/27/2005 7 7.25 7.75
131309 7/19/2005 6.5 4.25 3.75
131310 7/9/2005 8 8.5 6.75
131311 5/2/2005 7.25 8.75 8.75
131312 4/15/2005 5.5 8.5 4.75
131313 5/2/2005 6 4.25 4.75
131314 2/18/2005 6 6.5 6.75
131315 9/22/2005 6 4.75 2.25
131316 12/1/2005 6.5 4.5 3.5
131317 8/4/2005 7.5 3 6.75
131318 7/22/2005 6 5.25 9
131319 5/31/2005 7.5 9.25 8
131320 12/30/2005 7.75 4.25 6.5
131321 11/3/2005 7.25 6.25 5.25
131322 4/17/2005 8.25 4.5 4.25
131323 11/19/2005 7 4.25 2.75
131324 12/5/2005 7.5 7.5 5
131325 2/24/2005 7.25 4.5 5.75
131326 2/20/2005 6.5 7.25 3
131327 1/15/2005 8.5 9 8.5
131328 1/3/2005 7.75 9.25 8.5
131329 1/30/2005 7.5 7.5 3.25
131330 1/21/2005 5 3 2.5
131331 1/4/2005 7.25 7.25 1.75
131332 1/11/2005 7.75 8.25 8.25
131333 3/1/2005 8.25 6.25 9.5
131334 2/28/2005 7.5 3 4.25
131335 11/10/2005 4.5 3.75 4.5
131336 6/2/2005 7.25 2.75 7
131337 5/29/2005 6.75 9 8
131338 9/19/2005 6.75 5 4.25
131339 8/20/2005 5.5 4.75 3.25
131340 11/29/2005 6.5 6.75 6
131341 1/1/2005 5.5 4 0.25
131342 8/5/2005 6.75 7.25 4
131343 9/22/2005 8 8 3.5
131344 9/27/2005 8 7 5.25
131345 7/25/2005 7.5 5.5 8
131346 12/20/2005 6 6.75 5.75
131347 8/12/2005 5.75 6.75 8.25
131348 10/7/2005 8 8.25 8.5
131349 11/13/2005 5.25 3.75 4.5
131350 5/20/2005 6 1.75 3.25
131351 9/13/2005 5.75 6.5 4.5
131352 8/28/2005 5 2.5 3.25
131353 11/3/2005 6 7.75 3
131354 4/5/2005 5.25 4.75 2.25
131355 5/8/2005 5.75 8 5
131356 7/21/2005 6 4.75 5
131357 4/11/2005 5 4.25 6.75
131358 1/4/2005 8.25 6.75 8
131359 7/21/2005 7.25 8.25 3.75
131360 11/15/2005 7.25 8 7.75
131361 5/25/2005 7.25 7 4.25
131362 9/26/2005 6.75 8.5 5
131363 11/28/2005 6 5.75 3.75
131364 3/4/2005 6.75 4.75 2.5
131365 5/17/2005 7.5 5.75 6.5
131366 5/9/2005 7.25 7.75 3
131367 10/10/2005 2.5 2.5 1.5
131368 7/31/2005 7.25 5.25 4.5
131369 1/21/2005 5 2.75 1.75
131370 1/11/2005 6.25 6.5 7.75
131371 5/5/2005 6 3.25 2
131372 4/21/2005 7.5 7 4.5
131373 5/20/2005 7.25 9.25 9.25
131374 1/23/2005 7 6 6.75
131375 6/17/2005 7.5 6 4.25
131376 6/16/2005 8 8.75 8
131377 3/1/2005 6.75 3.5 1.75
131378 7/26/2005 5.5 2.5 2.75
131379 6/16/2005 8.75 7.5 7.25
131380 8/7/2005 7 8.5 6.75
131381 11/28/2005 4.75 4 2.25
131382 6/8/2005 6.5 4 3
131383 5/16/2004 5 2.5 2.25
131384 4/19/2005 6 4.75 4.25
131385 7/13/2005 7 8.25 8.25
131386 8/21/2005 5.75 8.5 5.75
131387 4/30/2005 7 7.75 7.5
131388 6/22/2005 6.5 6 5.75
131389 3/8/2005 7 5.25 7.75
131390 3/15/2005 4.75 8.25 5
131391 8/25/2005 5.5 3.25 3.25
131392 11/13/2005 8.25 8 7.75
131393 7/4/2005 9 8.25 8
131394 1/12/2005 8 8.25 5.75
131395 5/9/2005 6.75 6.5 3.5
131396 7/12/2005 6.5 6.75 3
131397 4/12/2005 7.25 5.5 3.25
131398 8/23/2005 5.5 4.25 5.5
131399 11/4/2005 6.25 5.75 4.5
131400 1/13/2005 7.75 8.5 8.5
131401 7/5/2005 6.75 2.75 2.5
131402 10/8/2005 4.25 2.25 3
131403 4/16/2005 8.5 10 9.5
131404 3/24/2005 7.75 6.75 6
131405 8/27/2005 7.5 8.5 8.25
131406 7/27/2005 6.5 6.5 4.5
131407 8/26/2005 6.25 3.25 3
131408 10/12/2005 7.5 8.75 4.5
131409 12/10/2005 5.75 4.75 3.75
131410 10/6/2005 6.5 5.5 6.75
131411 8/5/2005 6.5 4.75 4
131412 10/6/2005 6.5 6.75 3.75
131413 3/10/2005 8 5.75 6.25
131414 11/14/2005 6 9 7
131415 8/9/2005 8.25 8.75 6.5
131416 6/7/2005 7.75 2.5 2
131417 4/6/2005 7 3.25 3
131418 7/13/2003 5 1.5 2.5
131419 8/18/2005 7.5 3.25 5
131420 2/4/2005 7.25 3.25 6.75
131421 4/30/2005 4 1.5 2
131422 4/4/2005 8.75 7.25 7
131423 1/1/2005 8.5 6.75 5.25
131424 12/16/2005 5.25 3.25 2
131425 3/17/2005 6.5 6.75 3.25
131426 10/26/2005 7.5 4.75 1.25
131427 4/19/2005 7.75 6.25 6
131428 9/19/2005 7.5 3.75 4.75
131429 10/11/2005 6 6 2.5
131430 9/14/2005 8.25 8.75 8
131431 3/25/2005 6.5 3.75 4.25
131432 6/2/2005 4 2.5 2.75
131433 12/10/2005 4.5 2.75 6.25
131434 7/1/2005 6.5 6.75 6
131435 2/23/2005 7.75 8.75 9
131436 6/17/2005 7 7.75 8.25
131437 10/24/2005 6.25 8.5 8.25
131438 11/20/2005 6.5 3.5 2.25
131439 1/7/2005 8 7.75 7.25
131440 1/25/2005 8 8 6.25
131441 9/21/2005 6.75 8.25 3
131442 12/8/2004 6 4.5 3.5
131443 3/27/2005 7 7.75 8.25
131444 1/16/2004 5.5 3.25 3.25
131445 8/11/2005 5 3 2.25
131446 2/24/2005 7.5 4.5 6.25
131447 4/16/2005 6.25 6.75 4.5
131448 1/1/2005 5.75 5.75 4.25
131449 11/30/2005 7.25 9 7.75
131450 8/26/2005 5 3.75 1.75
131451 4/10/2005 5 4 2.75
131452 3/11/2004 5.5 3.25 2
131453 11/15/2004 V V V
131454 8/13/2005 6.75 4.75 1.75
131455 11/7/2005 3.75 3.5 3
131456 10/25/2005 5.25 7.75 2
131457 6/5/2005 6 7.5 4
131458 6/10/2005 5.75 5 2
131459 8/27/2005 5.5 7.5 2.75
131460 4/4/2005 6 3.75 4.75
131461 7/23/2005 5 5 3.25
131462 3/16/2005 6.5 6.25 6.75
131463 5/4/2005 7.25 4 3.25
131464 11/18/2005 7.5 6.25 3.75
131465 3/31/2005 5.5 9.25 8.5
131466 1/15/2005 5.25 4.5 3
131467 11/17/2005 7.25 6 7.75
131468 6/3/2005 7.5 8 6.25
131469 7/13/2005 6.5 5 7
131470 2/21/2005 6.5 7.75 4.75
131471 11/6/2005 6.5 5.75 6.25
131472 6/30/2005 6.25 4 2.75
131473 10/14/2005 8 4.5 4.25
131474 9/14/2005 3.25 2.5 3.5
131475 11/9/2003 7.5 1.75 2.75
131476 5/15/2005 5.75 5 2.75
131477 9/2/2005 6.5 5 3.75
131478 12/3/2005 8 8.25 7.5
131479 3/5/2005 7.25 6.75 6
131480 11/30/2005 6.5 4.5 2.5
131481 11/5/2004 5.75 6.25 3.5
131482 10/26/2005 5.75 2.75 3.75
131483 3/13/2005 6.5 3.75 3.25
131484 11/2/2003 4.25 2.75 2.75
131485 10/31/2005 3.25 2.75 5.5
131486 8/17/2005 5.75 4.75 4.75
131487 9/4/2005 7.5 8 8.25
131488 3/3/2005 7.5 8.25 5.25
131489 9/24/2005 6.75 7.25 7
131490 9/2/2005 6.75 9 9.75
131491 11/10/2005 7.75 9.25 8.25
131492 7/22/2005 6.25 2.5 4.75
131493 5/22/2005 6.25 8.5 8.5
131494 3/12/2005 5.75 4.25 3.75
131495 1/3/2005 5.75 4 3
131496 12/26/2005 7.25 7.75 6.25
131497 12/2/2005 4.5 4.5 4
131498 9/13/2005 3.75 6 3.75
131499 1/29/2005 7 4.75 5.5
131500 1/9/2005 7 7.75 6
131501 1/12/2005 8 9 7
131502 2/15/2004 6.25 4 3
131503 5/3/2005 7 8.5 8.75
131504 5/7/2005 7.5 5.75 6.75
131505 8/1/2005 6 3.75 3.75
131506 12/26/2005 7 4.75 5.25
131507 12/29/2005 6.75 8.25 3.5
131508 10/31/2005 8 9 6.25
131509 4/5/2005 6.75 4.5 2.75
131510 9/18/2005 8 6 4.5
131511 3/3/2004 6 2.5 5
131512 2/23/2005 7 3.5 5.25
131513 3/13/2005 8 4.75 3
131514 4/26/2005 7.5 6.75 6.75
131515 5/22/2005 8 8.25 8.5
131516 2/3/2005 3 2.5 3
131517 1/26/2005 6.5 5.25 7.5
131518 5/25/2005 7.75 8 8.5
131519 2/21/2005 5.5 2.5 0
131520 2/27/2005 7 4.25 2
131521 6/26/2004 5 2.5 3.25
131522 2/15/2005 6 3 5
131523 9/12/2005 6.5 8.25 7.5
131524 7/13/2005 5.75 2.75 2.25
131525 9/17/2005 6.75 7.5 2.25
131526 11/9/2005 7.75 5.75 8
131527 11/22/2005 7 7.25 8.75
131528 6/24/2005 6.5 2.5 2
131529 10/9/2005 7.75 6.75 8.25
131530 1/25/2005 7 6 4.75
131531 10/2/2005 6.5 8.25 8.5
131532 9/8/2005 5.25 3.75 3.5
131533 10/19/2005 7.75 8 8
131534 2/26/2005 7.25 6.75 7.75
131535 2/19/2005 6.5 6.75 6.25
131536 5/18/2005 8 8.75 9
131537 9/7/2005 7.25 6.25 9
131538 9/28/2005 8 8 9
131539 8/13/2005 6 8.25 5.25
131540 7/9/2005 5.25 7.75 6.5
131541 8/13/2005 7.75 4.25 3.25
131542 5/13/2005 5.75 2.25 3.75
131543 2/10/2005 7 7 8.75
131544 2/3/2005 6.75 8.75 8.75
131545 1/19/2005 7.25 3.25 4
131546 10/16/2005 6.75 4 3.75
131547 5/6/2005 6.25 7.25 4.25
131548 7/8/2005 5.5 4.5 4.25
131549 8/6/2005 6.5 2.5 5.5
131550 5/15/2005 7 2.75 7.5
131551 7/9/2005 7.5 2.75 6.25
131552 9/13/2005 7.75 8.5 6.25
131553 3/21/2005 7 7 4.5
131554 10/6/2005 7 6.75 5.5
131555 6/22/2005 7.5 7 4.5
131556 3/12/2005 5 3.75 1
131557 12/19/2005 7.75 8.25 8
131558 1/25/2005 7 6.5 6.25
131559 12/11/2005 V V V
131560 9/3/2005 6 8.25 7
131561 7/14/2005 6.5 6 7
131562 11/27/2005 6.25 5.5 3
131563 8/12/2005 V V V
131564 1/2/2005 7 6.25 8
131565 4/3/2005 8.5 7 8.5
131566 5/11/2005 6.75 8 7.5
131567 2/11/2005 6.75 9 3.5
131568 4/8/2005 7.75 7 7
131569 9/20/2005 7.25 8 6.75
131570 9/7/2005 6.25 5 6.5
131571 8/31/2005 7 9.5 7.5
131572 1/19/2005 5.75 6.25 3.5
131573 12/14/2005 6.5 4.5 7.75
131574 6/2/2005 7.75 7.25 8.5
131575 11/15/2005 6.5 4.25 3.25
131576 6/5/2005 6 5.75 2
131577 6/17/2005 7.5 7.75 6
131578 9/12/2005 5.75 8 7
131579 12/16/2005 7.25 9.25 9.75
131580 2/16/2005 7.25 9 7.5
131581 7/31/2005 6.5 5.75 3
131582 4/3/2005 6.25 7.25 4.5
131583 12/2/2005 7 8.25 9.25
131584 9/11/2005 6.75 5.75 7.25
131585 7/12/2005 6.25 4.25 4
131586 3/29/2003 6 4.25 1.75
131587 7/9/2005 5.5 6 8.25
131588 11/16/2005 4.25 3.5 2.5
131589 9/19/2005 6.5 7.75 8.5
131590 7/6/2005 5.5 4.75 5.25
131591 11/21/2005 5.75 7.25 8.25
131592 5/2/2005 6.25 5 7
131593 7/15/2005 4.5 5.75 4.25
131594 1/17/2005 7 3.5 5.25
131595 12/26/2005 6.5 3.25 6.75
131596 4/26/2005 6.25 3.75 6.25
131597 9/21/2005 7.5 7 7
131598 4/17/2005 7 5.5 7.25
131599 2/24/2005 6.5 5.5 6
131600 12/5/2005 4.5 2 4.25
131601 4/2/2005 7.25 4.25 5.5
131602 11/4/2005 5 5.5 3
131603 5/2/2005 6.75 6.25 3.25
131604 4/30/2005 7 7.25 7.75
131605 12/2/2005 5.5 2.5 5.5
131606 5/26/2005 6.75 5.5 6.25
131607 6/11/2005 5.5 4.25 3.25
131608 1/13/2005 5 2.5 3.25
131609 8/22/2005 V V V
131610 7/29/2005 7 5.25 3
131611 4/26/2005 6 4.5 3
131612 5/3/2005 5.75 5.5 1.5
131613 1/1/2005 7 4.75 3.25
131614 5/30/2005 7.5 7.5 5.75
131615 8/21/2005 5.5 3.25 2.5
131616 7/14/2005 7.5 7 4
131617 9/1/2005 2 2.25 6.75
131618 7/9/2005 5.25 3.5 3.5
131619 11/11/2005 7.75 9.25 5.5
131620 6/6/2005 7.75 7 7.75
131621 4/17/2005 7.25 4.25 3.25
131622 3/19/2005 7 4.5 4.5
131623 9/1/2005 7 8.5 8
131624 6/11/2005 6.75 1.75 2
131625 1/29/2005 7.5 8 8.25
131626 5/2/2005 6.5 8.5 9
131627 10/28/2005 7 4.5 2.75
131628 11/21/2005 8.5 6.75 8
131629 6/6/2005 6.75 5 6.5
131630 5/7/2005 7.75 7.5 7.5
131631 1/5/2005 7.25 6.25 6.75
131632 6/17/2005 7 3.5 3
131633 11/19/2005 6.25 3.5 3.25
131634 6/2/2005 8.75 8.5 7.5
131635 3/19/2005 7.5 7.75 7
131636 9/21/2005 7 3.75 3
131637 6/5/2005 7.75 8 7.25
131638 12/6/2005 8.5 7 8.25
131639 7/25/2005 7.5 2.75 3
131640 5/10/2005 8.25 6.5 8.5
131641 6/1/2005 6.25 4.5 4.25
131642 6/27/2005 7 4.25 3.75
131643 8/29/2005 7.5 6.75 6.25
131644 12/26/2005 6.25 2 3.5
131645 5/28/2005 8.5 6.25 5
131646 9/30/2005 8 6.75 9
131647 8/31/2005 7.5 7.75 4.5
131648 11/24/2005 8.25 3.5 5.5
131649 2/1/2005 7 3.25 2.5
131650 5/29/2005 7 4 6
131651 12/2/2005 8 9.25 8.25
131652 10/12/2005 8 8.75 8.75
131653 7/27/2005 8.5 8.5 8.75
131654 5/9/2005 8.25 8.25 8.75
131655 6/6/2005 8.5 3.5 5.25
131656 10/2/2005 8.25 6 4
131657 8/29/2005 6.25 5.25 7.25
131658 1/27/2005 7.5 3.25 2.25
131659 4/17/2005 8 4 3.25
131660 11/8/2005 7.25 7.75 8.25
131661 12/16/2005 7.5 4.75 5.25
131662 12/16/2005 7.5 8 5
131663 7/4/2005 8 9.25 8
131664 5/21/2005 7.75 3.5 4.75
131665 12/7/2005 6.75 5.25 5.75
131666 3/7/2005 6.25 2 2
131667 4/5/2004 5.25 3.5 4.5
131668 5/30/2005 6 2.5 3.75
131669 4/4/2005 6.25 2.5 2.5
131670 4/24/2005 7 5.5 5.75
131671 7/19/2005 5.5 4.5 2.5
131672 2/12/2005 8.25 7.5 9
131673 1/1/2005 6.75 4.75 5
131674 5/5/2005 8 7.75 5.75
131675 4/4/2005 5.5 3.5 1.75
131676 2/15/2005 7.5 8.75 4.25
131677 4/26/2005 6.75 6.25 6.75
131678 11/30/2005 7.5 8.75 5.75
131679 11/11/2005 4.75 4.5 3.75
131680 3/31/2005 7.5 5.75 8
131681 3/13/2005 7.75 6 6.75
131682 3/19/2005 7.25 5 3.5
131683 1/5/2005 7.25 8.25 5
131684 4/20/2005 4.75 4 3.75
131685 1/10/2005 8.75 6.75 5.75
131686 5/13/2005 8.75 8.25 7.75
131687 4/9/2005 9.25 6.5 6.25
131688 10/4/2005 7.5 6.75 8.5
131689 11/23/2005 5.5 7.75 4.5
131690 12/27/2005 6.5 6.5 3
131691 2/7/2005 6 4 6.25
131692 2/2/2005 7.25 8.25 8.25
131693 9/12/2005 5 2.5 1.5
131694 9/6/2005 7.75 5.75 8
131695 1/14/2005 5 3 3.75
131696 4/29/2005 7 3.75 9.25
131697 1/29/2005 8.75 6.5 9.25
131698 9/27/2005 8.25 7.75 4
131699 10/5/2005 7 9.5 7.75
131700 1/6/2005 8.5 8 8.25
131701 10/22/2005 7.75 8.75 7.25
131702 5/12/2005 7.5 5 7.5
131703 3/8/2005 7 6.75 2.5
131704 9/26/2005 7 5.5 8
131705 11/21/2005 7.5 7.5 6.75
131706 3/18/2005 8 8.75 7.25
131707 5/7/2005 7.75 8 4.75
131708 8/19/2005 6.5 9 6.25
131709 4/19/2005 7.25 8.75 7.25
131710 6/28/2005 6.25 5.25 4.25
131711 9/6/2005 7.25 7.75 7
131712 2/26/2005 7.75 5.5 7
131713 6/27/2005 6.5 7.5 8
131714 5/12/2005 6.5 8 6.25
131715 8/12/2005 5.5 2.5 2.25
131716 1/25/2005 7.75 9.25 7.75
131717 2/12/2005 7.5 4.75 7.75
131718 10/25/2005 7 7 7
131719 8/2/2005 8.25 7.25 4.5
131720 6/20/2005 8.25 4.5 3.25
131721 1/29/2005 7 4 3
131722 10/27/2005 7.5 5 5.5
131723 6/29/2005 7.25 2 3
131724 12/6/2005 8 3.75 2.5
131725 2/15/2005 8 8.25 8.5
131726 10/30/2005 6.5 6.5 6.75
131727 7/4/2005 6.5 4.25 7.5
131728 5/2/2005 7.5 4.5 4.25
131729 1/13/2005 4.75 1.75 5
131730 6/13/2005 7.5 8.5 4
131731 4/19/2005 5.75 3.25 2
131732 8/1/2005 7 5.5 3.25
131733 5/26/2005 8 8.25 8.5
131734 3/22/2005 7.25 7.5 4.5
131735 2/8/2005 7 8.25 7
131736 1/4/2005 8 5.75 6.75
131737 4/18/2005 7 7.75 6.75
131738 11/7/2005 7.25 6.25 7
131739 2/21/2005 7.5 7 7.25
131740 12/19/2005 7.25 5.75 6.5
131741 9/22/2005 7 8 8.75
131742 10/14/2005 5.75 5.25 4.25
131743 7/7/2005 7 4.5 1.75
131744 12/15/2005 6.5 4.25 2.75
131745 10/12/2005 7 9.5 6.5
131746 3/4/2005 6.75 3.5 3
131747 6/8/2005 8.25 7.25 2.5
131748 9/16/2005 8 7.75 8.5
131749 9/17/2005 7 6 7.75
131750 7/3/2005 8 8.75 8.75
131751 5/21/2005 6.75 4 7.75
131752 7/21/2005 6.5 4 4.5
131753 8/1/2005 6.75 5.25 2
131754 8/31/2005 7.5 5.5 8
131755 1/28/2005 6.5 4.5 4
131756 9/13/2005 5 6.25 5
131757 10/7/2004 4.25 3.5 3.25
131758 5/21/2005 7.5 4.5 6.75
131759 6/5/2005 5.5 3 2
131760 7/26/2005 5.25 2 2
131761 3/25/2005 7 9.5 6
131762 11/2/2005 8 9.5 9.5
131763 2/7/2005 7 6.75 6
131764 12/8/2005 6.25 8 5
131765 1/18/2005 8.25 9.25 4.75
131766 7/6/2005 6.75 5.75 2.75
131767 7/29/2005 8.5 7.25 7
131768 10/28/2005 7.25 8.75 6.25
131769 11/21/2005 7.5 9 9.25
131770 5/6/2005 8.25 8.25 7.75
131771 4/17/2005 7.25 4 4.5
131772 3/5/2005 6.5 8.75 4.5
131773 12/13/2005 5.25 5.5 1.75
131774 7/23/2005 8 8 8.25
131775 1/14/2005 6.5 7.5 7.25
131776 7/17/2004 3.75 4 3
131777 9/11/2005 7.75 5 6.25
131778 12/26/2004 6.5 8.75 4.75
131779 9/15/2005 6 4.25 2.5
131780 11/29/2004 5 3 2.25
131781 5/3/2005 7 7.5 5.5
131782 12/19/2005 5.5 5.75 5.5
131783 6/22/2005 6 7.25 5
131784 2/18/2005 7.75 8.75 9
131785 5/26/2005 6 6.25 2.75
131786 1/2/2005 7.5 7 5.5
131787 4/17/2005 2.75 4.75 4
131788 4/16/2005 7.75 7.75 5.5
131789 9/15/2005 6.75 5.5 1.5
131790 11/1/2005 7 8.25 8.25
131791 6/3/2005 7.25 8.5 8.5
131792 6/14/2005 7.25 3.25 5.25
131793 12/26/2005 7.5 8.75 8
131794 7/17/2005 6.5 7.75 8.25
131795 11/13/2005 7.25 5.25 6.25
131796 4/3/2005 7 3.75 4.5
131797 3/2/2005 6.75 8.5 7
131798 5/20/2005 4.75 1.75 2.5
131799 9/5/2005 7.25 7.25 7
131800 10/21/2005 8 8.25 7.75
131801 12/25/2005 6.5 4 3.75
131802 5/6/2005 7 2.75 3.75
131803 2/6/2005 7.5 9.5 6.5
131804 10/27/2005 8 6 8.25
131805 3/10/2005 8.5 9 9
131806 5/12/2005 7.5 6 7
131807 7/21/2005 6.25 2.75 3.75
131808 12/18/2005 8 7.25 7.25
131809 5/25/2005 5 6.75 3.25
131810 11/6/2005 7 6.5 9.25
131811 5/10/2005 8 8.25 5.75
131812 9/9/2005 7 5.75 6.75
131813 11/29/2005 8 8.25 8.25
131814 10/12/2005 6 5.25 2.75
131815 6/15/2005 7.5 7.5 4.75
131816 2/23/2005 6.5 7.25 3.75
131817 2/19/2005 8 9.75 8.25
131818 8/22/2005 7.25 9 5.25
131819 6/17/2005 7.5 7.25 8.25
131820 11/18/2005 7.5 3.75 3
131821 3/19/2005 7.5 5.25 4
131822 12/12/2005 7.5 7.5 7.5
131823 6/14/2005 7.5 3.25 2.25
131824 7/4/2005 8 6.5 6.25
131825 1/28/2005 7.75 7.75 7
131826 12/24/2005 6 4.25 5
131827 9/23/2005 7.25 4.75 3
131828 6/25/2005 7 3 5.5
131829 4/29/2005 7.25 6.75 8.5
131830 10/18/2005 7 5.5 7.5
131831 9/19/2005 5 3.25 2.25
131832 11/15/2005 7 3.75 3
131833 7/5/2005 6.75 3.75 4.5
131834 10/31/2005 7 4 6.25
131835 8/21/2005 6.5 7 3.25
131836 2/15/2005 7 4 4.75
131837 7/1/2005 4.5 4.25 3.75
131838 4/8/2005 7 7.25 8.5
131839 1/31/2005 7 9.75 8.25
131840 1/8/2005 5.5 5.5 3.75
131841 1/31/2005 7 6.25 6
131842 11/6/2005 8.25 6.25 4
131843 5/12/2005 6 7.25 2.25
131844 5/1/2005 7.5 6.5 8.25
131845 3/16/2005 7.5 7.75 6.75
131846 6/17/2005 8 9.5 8.75
131847 5/7/2005 8.5 9 7.5
131848 6/15/2005 8 8.25 7
131849 12/10/2005 7.5 6.5 4.5
131850 8/13/2004 6.75 3.5 2.5
131851 3/15/2005 7.75 7.5 8.25
131852 6/11/2005 6.75 4.5 5.75
131853 12/12/2005 8.25 7.25 8
131854 10/20/2005 6.5 7 6.5
131855 4/18/2005 6.25 5 2.75
131856 4/11/2005 8 8.5 9.25
131857 1/20/2005 7.5 4.75 3.5
131858 3/10/2005 8.25 7.5 8.5
131859 11/13/2005 6.75 7.25 6
131860 12/21/2005 4.75 2.75 3
131861 6/3/2005 6.5 5.25 5.25
131862 1/11/2005 6.5 6.25 1.5
131863 7/12/2005 4.5 3.25 2.25
131864 8/30/2005 7 2 5.75
131865 2/24/2005 6.5 2.5 1.75
131866 9/18/2005 6.75 8 5.25
131867 10/19/2005 6 5.25 4.5
131868 4/28/2005 6.75 4.5 6.75
131869 3/7/2005 6 4.25 6.25
131870 6/7/2005 6 2.5 2
131871 5/20/2005 6 7 1.75
131872 3/7/2005 5.5 4.25 5
131873 6/28/2005 6 3 4.25
131874 12/18/2005 7 2.5 5.25
131875 5/7/2005 7.75 9.25 8.75
131876 11/8/2005 6.5 7.25 7.25
131877 1/1/2005 V V V
131878 4/17/2005 5 3 2.5
131879 7/22/2005 7.5 9 9
131880 6/22/2005 7.25 4 2.75
131881 7/18/2005 7.5 4.5 7.75
131882 4/29/2005 6.75 5 6.75
131883 2/26/2005 5.75 4 4
131884 12/2/2005 6.25 5.25 4.5
131885 3/23/2005 7.75 6.5 5
131886 7/26/2004 6.5 2.5 3.5
131887 7/18/2005 7 8.5 6
131888 7/20/2005 6.5 6 6.25
131889 8/24/2005 6.75 3.5 5.5
131890 5/17/2005 6.5 5.25 7.75
131891 8/6/2005 7 2.5 6.75
131892 12/17/2005 7.75 7.75 7.75
131893 7/8/2005 6.25 5.5 3.75
131894 4/8/2005 5 6.5 1.75
131895 8/31/2005 7.5 3 5.75
131896 4/23/2005 6.5 4.75 6.75
131897 6/16/2005 5 2.5 5.75
131898 7/19/2005 6.75 2.75 4.75
131899 6/10/2005 7.75 7.25 8
131900 12/24/2005 6.25 5.25 4.25
131901 3/19/2005 4 5.5 2
131902 1/29/2005 7.5 5.5 7
131903 3/9/2005 7 8 7.75
131904 11/1/2005 4.5 4.25 2
131905 5/14/2005 5.5 2.5 2.5
131906 1/27/2004 5 2.75 5.25
131907 2/1/2005 4.75 5.25 6
131908 12/25/2005 7.5 6.75 6.75
131909 8/3/2005 6.5 4.5 6
131910 5/18/2005 7 6.75 6
131911 10/14/2004 5 1.75 1.5
131912 12/21/2005 5 4 4
131913 6/15/2005 7.5 5.25 3
131914 9/11/2005 5.75 2.25 0
131915 1/19/2005 7 7.75 6.75
131916 4/12/2005 7.5 3 4
131917 5/23/2005 7.5 9 6.5
131918 2/19/2005 7 4.25 6.75
131919 4/11/2005 6 3.75 6.25
131920 11/10/2005 7 7 7.5
131921 10/7/2005 6.5 4.75 3
131922 7/22/2005 6.25 5.25 3.25
131923 11/1/2005 V V V
131924 5/23/2005 7.75 6 8.5
131925 10/12/2005 6.5 6 7.75
131926 4/20/2005 5 2.75 2.25
131927 6/28/2005 7.25 9 9.75
131928 1/19/2005 6.75 7.25 7
131929 7/22/2005 6.5 4.5 5.25
131930 9/24/2005 6 6.5 7
131931 5/18/2005 6.25 6.75 4.5
131932 6/20/2005 7.5 7.75 6.25
131933 5/25/2005 7.25 4 5.75
131934 3/27/2005 5.75 2.25 3
131935 2/1/2005 5 3.75 5
131936 10/17/2005 5.25 5.5 5.75
131937 8/20/2005 3 3.25 2.5
131938 7/29/2005 5.5 2.75 2.5
131939 3/2/2005 7.25 8.75 9.5
131940 11/22/2005 5 3.5 3.5
131941 12/29/2005 7.25 4.5 4.75
131942 1/18/2005 8 7.75 6.5
131943 9/11/2005 8 5.5 5.5
131944 8/25/2005 6.25 3.5 2
131945 9/17/2005 7.75 7.5 6.75
131946 9/19/2005 6.5 6.25 7
131947 4/17/2005 5 4.5 5.75
131948 12/2/2005 5.25 3 4.75
131949 4/3/2005 5 7 2.75
131950 1/5/2005 7 3.5 2
131951 2/12/2005 7.5 4.25 4.5
131952 10/11/2005 6.75 5.75 5.75
131953 3/14/2005 5 2 2.5
131954 1/9/2005 7.5 8 6.5
131955 8/5/2004 6.75 3 2
131956 4/2/2005 8 7 5.25
131957 3/4/2005 8 8.75 7.75
131958 10/19/2005 8 8.75 9
131959 12/11/2005 6.25 4 6.25
131960 7/6/2005 6.75 4 5.25
131961 1/1/2005 4.75 3.5 1.75
131962 12/24/2005 7.75 8.25 8.25
131963 4/2/2005 8.25 8.5 6.75
131964 5/4/2005 7 7 3.25
131965 8/23/2005 7.5 7.5 8.5
131966 1/1/2005 7 3.75 3.75
131967 12/19/2005 7.25 5.5 3.75
131968 12/1/2005 7.25 6.75 6.5
131969 7/16/2005 5.25 1.75 3
131970 11/16/2005 7.25 9 8.25
131971 5/19/2005 8 5.75 6.75
131972 5/8/2005 6.5 4.5 3.25
131973 5/19/2005 7 7.5 7.25
131974 2/27/2005 6.5 3.75 4.5
131975 1/1/2005 6.75 7.75 7.5
131976 8/13/2005 3.5 5 2
131977 6/4/2005 7 9 6.25
131978 12/27/2005 7.5 7.25 7.5
131979 7/28/2005 6.5 7.75 7.75
131980 7/14/2005 5.75 8.25 7
131981 10/26/2005 6.25 7.25 5.5
131982 9/17/2005 6.25 4 5.5
131983 7/8/2005 4.75 3.75 5.25
131984 3/20/2005 6.75 8.25 7.25
131985 10/28/2005 7.25 2.5 4.75
131986 2/19/2005 6.25 5.25 5.75
131987 2/26/2005 5 3.25 5.75
131988 9/28/2005 8 7.25 7.25
131989 4/8/2005 5.25 6.75 8
131990 9/20/2005 6.25 5.25 7.25
131991 11/4/2005 6 2.5 3.75
131992 2/5/2005 6.5 8.75 7.5
131993 12/28/2005 6 7.5 3.5
131994 9/15/2005 6.5 5.25 4.25
131995 3/2/2005 6.75 3.5 3
131996 5/11/2005 5.5 2.5 3.5
131997 10/9/2005 7.5 8.75 9
131998 1/9/2005 6 6 5.75
131999 5/20/2005 4.75 2.5 1.75
132000 1/2/2005 3 3.25 1.5
132001 12/1/2005 7.5 5.5 7.75
132002 12/31/2004 3.25 2.25 1
132003 2/8/2005 5.25 3.5 3
132004 5/28/2005 7.25 3.25 3
132005 1/30/2005 6.75 5.75 3.25
132006 4/12/2005 5 4.75 2.75
132007 7/17/2005 8 9.25 6.75
132008 7/27/2005 7.75 5.75 6.5
132009 1/23/2005 8.25 8.25 8
132010 3/10/2005 7.5 8.25 8.5
132011 10/13/2005 6.75 4.75 4.5
132012 11/21/2005 7 4.25 2.5
132013 1/4/2005 7.75 3 7.5
132014 7/8/2005 7.75 5 8.25
132015 9/27/2005 6.75 4 5
132016 1/15/2005 8.75 9.25 10
132017 5/19/2005 8.25 8.75 6
132018 2/25/2005 9.25 9.25 6.5
132019 2/26/2005 8.25 6.25 5.75
132020 1/15/2005 8.75 8.25 6
132021 12/18/2005 6 2.25 3.25
132022 10/1/2005 5.5 3.25 2.25
132023 7/13/2005 7.5 4.75 5.5
132024 4/4/2005 7.75 8.75 4.5
132025 11/11/2005 6.5 4.25 7
132026 9/16/2005 6.25 3 5.25
132027 4/26/2005 7.25 9.25 6.25
132028 7/12/2005 6.25 9.25 8.5
132029 9/19/2005 7.25 6.75 6.25
132030 8/6/2005 6.5 4.5 2
132031 5/4/2005 3.75 2.25 4
132032 9/15/2005 7 8 8.5
132033 10/21/2005 7.25 7.5 8.5
132034 10/20/2004 V V V
132035 12/20/2005 3.75 4.5 2.5
132036 4/10/2005 6 4.5 2.5
132037 12/26/2005 6.75 2.5 4.5
132038 2/17/2005 7.25 3.5 3.25
132039 11/5/2005 7.5 6.5 7.5
132040 3/21/2005 7.75 6 6.75
132041 9/7/2005 7.5 7.75 6.25
132042 11/9/2005 6.75 6.75 6.75
132043 6/9/2005 5.75 4.5 2.75
132044 1/1/2005 8.5 6.5 7
132045 7/17/2005 7.5 2.25 5.5
132046 3/29/2005 8 6 6.25
132047 11/22/2005 6.75 7 8.25
132048 4/6/2005 7 6.5 7.25
132049 6/7/2005 6.75 7 2.75
132050 6/14/2005 3.25 2.25 2.5
132051 3/10/2005 6 7.25 7.25
132052 12/26/2005 6 2.75 2.75
132053 7/25/2005 7.75 7.5 4
132054 6/10/2005 7.75 4.75 6.25
132055 8/14/2005 8 5.5 7
132056 12/19/2005 4.5 7 7.75
132057 11/16/2005 7.5 4.75 4.25
132058 8/4/2004 6 4 6
132059 12/26/2005 6.5 6.5 3
132060 12/12/2005 4.5 4.75 5.25
132061 9/20/2005 8 8.5 5.75
132062 9/9/2005 5.75 5.25 6.25
132063 11/21/2005 6 5.75 3.25
132064 8/16/2005 7 6.5 6
132065 8/9/2005 6.25 4.5 3.5
132066 12/16/2005 6.25 6.5 7.5
132067 12/3/2005 7.5 8 8.75
132068 9/13/2005 6.25 8.25 6.5
132069 5/24/2005 8 8.25 7.25
132070 8/19/2005 7.25 6.5 6.75
132071 1/31/2005 7.5 7.75 8
132072 11/7/2005 7.25 8.5 5.25
132073 3/1/2005 5.5 3.75 3
132074 8/25/2005 7.25 4.75 4.25
132075 5/16/2005 6.75 5.75 2.75
132076 6/10/2005 4.5 4 2.25
132077 7/5/2005 5 5.5 0.25
132078 6/23/2005 7.25 7.75 6.75
132079 8/9/2005 7.5 3.5 8.25
132080 8/5/2005 7.25 3.75 4.25
132081 8/8/2005 6 4.75 2.5
132082 4/15/2005 5.25 2.25 3.25
132083 7/24/2004 5 6 5
132084 5/12/2005 5.5 6.75 2.75
132085 1/11/2005 7 9.25 8.25
132086 7/21/2005 7 5.25 7.75
132087 12/10/2005 7 8 7.5
132088 12/16/2005 8 8.75 8.25
132089 4/26/2005 8.25 5.25 4.75
132090 11/8/2005 5 3.25 3.25
132091 12/18/2005 8.5 5.5 6.5
132092 3/23/2005 6.75 5.25 6.5
132093 6/1/2005 8 7 8.5
132094 9/29/2005 5.75 4.5 3.5
132095 5/24/2005 8.25 8.5 8
132096 9/15/2005 5.5 1.25 2
132097 8/15/2005 8.25 8.75 7
132098 9/14/2005 7.5 7 4.5
132099 2/4/2005 8.25 8.5 9.75
132100 7/23/2005 5.75 4.25 4.25
132101 5/21/2005 6.25 1.75 2
132102 5/13/2005 3 2.25 2.75
132103 5/13/2005 6 2 2
132104 10/15/2005 7.25 5.5 7.25
132105 10/1/2005 7.75 4.5 7
132106 3/5/2004 4.75 2.25 2
132107 11/23/2005 4 5.25 2.5
132108 1/6/2005 7.5 6.25 4
132109 2/9/2005 7.5 4.5 6
132110 11/26/2005 6.25 4.5 3.75
132111 4/15/2005 7.5 3.75 5.5
132112 4/9/2005 7 4.25 4.5
132113 6/24/2005 8 2.25 3
132114 2/16/2004 4.5 3.75 1.75
132115 11/8/2005 6 3.75 4.25
132116 5/11/2005 6.5 4.75 3.5
132117 12/12/2005 7.75 8.5 7.25
132118 4/12/2005 6.75 6.25 4.25
132119 11/11/2004 6.75 6.5 5.75
132120 10/3/2005 6.5 4.5 5
132121 1/20/2005 8.25 9.25 7.5
132122 8/19/2005 4.5 2.75 4.5
132123 8/15/2005 5 3.25 5
132124 9/5/2005 7 4.75 6.5
132125 8/8/2005 7.75 9 7.75
132126 4/6/2005 7 7.5 7.75
132127 10/15/2005 6.75 4.75 6
132128 10/24/2005 8.25 8.5 7
132129 7/14/2005 5.75 4 2.75
132130 11/5/2005 7 6 5.25
132131 2/18/2005 5.75 2.5 2.75
132132 7/20/2005 5.5 2 2.5
132133 5/17/2005 6.75 4.75 6.5
132134 10/19/2005 7.75 6.5 6
132135 10/23/2005 8.5 8.25 6.25
132136 9/9/2004 6 2 1.75
132137 8/28/2005 6.5 7.5 2
132138 8/16/2005 7 8.75 4.75
132139 10/20/2005 7.75 6.5 5.75
132140 8/8/2005 7.5 6.5 6.5
132141 4/9/2005 7 3.5 2.75
132142 8/16/2004 6.25 3.5 3.25
132143 5/2/2005 5.5 4.25 4
132144 1/13/2005 6 2.75 3.75
132145 11/22/2005 6.5 8.5 8.75
132146 11/19/2005 6.5 10 9.25
132147 9/11/2005 7 6.75 7.75
132148 9/30/2005 4.75 4.5 3.75
132149 7/23/2005 5.75 4.5 4.5
132150 3/3/2005 7.75 5.5 7.25
132151 12/24/2005 5 2.5 2.5
132152 12/18/2005 6 7.5 8.5
132153 10/14/2005 5.25 2 1.75
132154 9/7/2005 5.75 4.25 3.25
132155 7/15/2005 5.5 5.75 6
132156 1/6/2005 5 4.5 3.25
132157 7/14/2005 6.5 6.25 4.25
132158 7/15/2005 7.75 7 8.25
132159 10/19/2005 7.5 5.25 5.75
132160 5/8/2005 7.5 3.75 2.75
132161 12/14/2005 6 5.25 5.5
132162 8/10/2005 6.25 5.75 4.25
132163 3/6/2005 8 7.75 7
132164 1/28/2005 6.75 3.75 2.5
132165 1/5/2005 7.25 2.25 4
132166 9/2/2005 6.5 4.5 3.5
132167 12/6/2005 6.75 6 8
132168 7/10/2005 6.5 3.25 3
132169 7/25/2005 8.25 8.25 8
132170 12/9/2005 5 2.25 3
132171 11/27/2005 7.5 8.25 7
132172 10/18/2005 7 6.75 6
132173 11/12/2005 6.5 3 5.25
132174 3/16/2005 5.75 5.25 3.25
132175 11/28/2005 3.75 4.5 5
132176 7/12/2005 5.5 6.75 6
132177 7/12/2005 6.5 2.75 4
132178 12/16/2005 4.75 6.25 3.25
132179 6/21/2005 4.5 2.25 0.75
132180 3/12/2005 6.5 6.25 7.5
132181 1/3/2005 7.75 7.5 8.25
132182 5/19/2005 6.25 4.5 8.25
132183 3/28/2005 6.5 4.75 7
132184 6/17/2005 4.75 4.75 2.75
132185 1/31/2005 6 7.75 7
132186 8/11/2005 7.25 4.75 6
132187 3/8/2005 5.5 1.5 0.75
132188 2/17/2005 6.25 4.5 3.5
132189 5/11/2005 5.5 2.25 2.5
132190 8/5/2005 5.25 7 2.25
132191 10/25/2005 6.75 7.25 6.5
132192 6/25/2005 6.75 3.5 1.5
132193 4/18/2005 7 4.75 6.5
132194 3/21/2005 7 4.25 3
132195 8/17/2005 7 3.25 4.75
132196 2/28/2005 5 2.75 1.5
132197 6/8/2005 7.5 6 7.5
132198 12/4/2005 6.75 7.75 9.75
132199 3/18/2005 5.75 5.5 5.25
132200 3/16/2005 6.75 7 2.75
132201 4/2/2005 7.25 9.5 8
132202 3/26/2005 7 8.75 3.5
132203 3/20/2005 7.75 7.75 8.25
132204 8/13/2005 8 7 7.5
132205 8/16/2005 7.25 6 6.5
132206 9/4/2005 7.5 4.5 5
132207 1/16/2005 7 5.25 6.25
132208 6/12/2005 8.25 7.25 6.25
132209 12/27/2005 7.75 8 3.5
132210 8/3/2005 6 3.5 2.5
132211 6/29/2005 6.75 9 7.75
132212 6/19/2005 6.75 5 4.5
132213 8/20/2005 7.25 6.5 6.75
132214 5/13/2005 6.25 5 5.25
132215 6/17/2005 4.25 4 2.5
132216 6/21/2005 7.5 8 8
132217 10/5/2005 8.25 6.25 2.25
132218 3/3/2005 7.5 8.75 8.25
132219 4/28/2005 7.25 5.5 2.25
132220 8/24/2005 6.5 8 8.75
132221 3/17/2005 7 3.5 4
132222 8/1/2005 7.5 8.25 5.25
132223 2/2/2005 7 5.75 2.5
132224 9/7/2005 7 4.25 2.5
132225 8/12/2005 7.5 2.25 3.75
132226 1/29/2005 6.75 3.75 3.75
132227 11/25/2005 6.25 4 2.25
132228 6/9/2005 5.5 5.5 2
132229 5/6/2005 5.5 3 2.25
132230 1/22/2005 5.25 3.25 0.25
132231 7/9/2005 6.25 3 3.5
132232 7/2/2005 7 3.5 4.5
132233 9/18/2005 7.75 7 8.5
132234 9/11/2005 5 4.75 7.25
132235 3/21/2005 7.25 9.5 8.25
132236 9/23/2005 7 5 8.25
132237 10/27/2005 7.75 7 5.5
132238 8/1/2005 7.75 8.25 7.25
132239 8/21/2005 5.25 2.25 2.25
132240 5/5/2005 7.25 4.25 9
132241 6/14/2005 7 7.25 6.75
132242 1/14/2005 4.75 1.75 3
132243 3/25/2005 8.75 7.25 8.5
132244 12/19/2005 6.75 6 5
132245 11/17/2005 7.5 5.5 8.5
132246 1/1/2005 7.5 8.75 7
132247 5/7/2005 6.5 4 4.25
132248 10/5/2005 6.75 6.25 7.25
132249 12/31/2005 7.75 8.75 6
132250 7/12/2005 8.25 6.5 5
132251 11/8/2005 8.25 4.75 7
132252 2/24/2005 7 6 4.75
132253 5/31/2005 7.5 6 5
132254 11/18/2005 6.5 4.5 5.5
132255 1/25/2005 6 6.25 2.25
132256 2/12/2005 5.75 4.5 2
132257 9/27/2005 6 4.5 1.75
132258 12/4/2005 6.75 4.25 5.25
132259 7/14/2005 7.75 8 5.25
132260 12/16/2005 6.25 3.5 4.75
132261 11/14/2005 5.75 6.25 9.25
132262 2/28/2005 7.75 7.75 7.5
132263 6/7/2004 7 2.75 1.75
132264 9/14/2005 7 7.25 7.25
132265 11/1/2004 3.75 1.25 1.75
132266 3/23/2005 7.25 2.75 6
132267 2/16/2005 5 1.5 4
132268 9/27/2005 7 6.25 6.5
132269 8/27/2004 5.75 3.25 5.25
132270 3/26/2005 5.5 4 2.5
132271 12/19/2005 7.5 5.25 7.5
132272 6/15/2005 5.5 5.25 2.5
132273 12/22/2005 4.5 3.25 2.25
132274 9/16/2005 7.5 8.5 7.75
132275 10/20/2005 6.25 4.5 5.5
132276 3/8/2005 5.5 5.25 5.75
132277 9/14/2005 7.75 7.5 8.75
132278 10/19/2005 5.5 4.25 5.25
132279 7/12/2005 7 2.75 5
132280 4/22/2005 7.5 4.75 5.25
132281 7/28/2005 7.25 5.25 3.75
132282 1/11/2004 6 3 3.25
132283 5/16/2005 7.5 6.25 4.25
132284 12/25/2005 7.75 3.75 5.25
132285 8/22/2005 7 4 6.75
132286 3/17/2005 7 7.25 9.25
132287 3/19/2005 7.5 6 7.75
132288 5/17/2005 7 8 8.25
132289 8/29/2005 7 9.5 10
132290 9/13/2005 8.25 8.5 7.5
132291 8/3/2005 7.5 5.75 3.25
132292 12/18/2005 7.5 6.25 2.25
132293 6/5/2004 7 4 5.25
132294 3/17/2005 7.25 7 7.25
132295 4/5/2005 7.75 7 2.75
132296 11/4/2005 6 3.25 3
132297 6/7/2004 3.5 2.5 1.5
132298 11/28/2005 5.5 5 2.25
132299 2/14/2005 6.25 4.25 5.25
132300 12/16/2005 V V V
132301 11/18/2005 7 6.25 5
132302 11/12/2005 7.25 6.75 8.25
132303 11/30/2005 7.25 7.25 3.5
132304 10/21/2005 8.25 6.75 8.25
132305 3/20/2005 6.25 3.75 2
132306 5/28/2005 8.5 8 6.25
132307 10/16/2005 8.25 8.5 7.75
132308 12/30/2005 8.25 7.75 8.25
132309 7/8/2005 7.75 6.75 7.5
132310 10/11/2005 8 6.5 3.75
132311 9/27/2005 7.25 4 6
132312 8/19/2005 7.5 3.75 3.25
132313 8/2/2005 8 6 5
132314 12/22/2005 6 7 7.5
132315 10/15/2005 5.75 4.5 2.75
132316 2/23/2005 6 5.5 3
132317 5/16/2005 4.5 5 4.25
132318 1/2/2005 6.5 4 5.25
132319 2/3/2005 6.75 7.75 7.25
132320 8/31/2005 4.75 3.5 3.5
132321 1/20/2005 7 6.75 6
132322 9/4/2005 7.25 8.75 8.5
132323 7/18/2005 8 9.25 7.75
132324 8/3/2005 2.75 1.75 1.5
132325 4/30/2005 7.75 8.25 8.5
132326 9/4/2005 6.75 2.75 4.5
132327 10/29/2005 6.75 2 4.25
132328 10/22/2004 5.75 3 3.75
132329 6/23/2005 7 5.75 4
132330 3/22/2005 7 7 3.25
132331 3/10/2005 5.5 3.75 4.25
132332 4/19/2005 5.25 3 1.25
132333 8/2/2005 6.25 2.75 2
132334 6/15/2005 5.75 5 7
132335 10/26/2005 6.25 3.75 3
132336 12/22/2005 6.25 1.75 2.75
132337 3/1/2005 5.75 3.75 4
132338 9/17/2005 6.5 4.25 6
132339 7/1/2005 7.75 7.75 6.5
132340 4/25/2005 7.25 6 6.75
132341 7/4/2005 6.75 6.75 8
132342 8/31/2005 7 3.75 2.5
132343 10/29/2005 7.5 3 6.5
132344 9/24/2005 4 3.25 1.75
132345 10/31/2005 7.25 4.5 4.5
132346 11/3/2005 6.5 5.5 7
132347 5/9/2005 7.25 5.75 5
132348 11/7/2005 7 3.75 4.5
132349 6/7/2005 6 4 4
132350 3/19/2004 4.5 4.5 1.5
132351 10/16/2005 3.25 2.5 2
132352 2/1/2005 8.5 8 8.75
132353 5/26/2005 7.75 4 5
132354 5/2/2004 7 2.25 3.5
132355 6/9/2005 7.5 6.75 3.5
132356 4/8/2005 6.75 3.75 2
132357 8/17/2005 8 5 7.75
132358 12/3/2005 8 8.25 6.25
132359 8/16/2005 8 6.75 7
132360 2/14/2005 7.25 4 2.75
132361 10/29/2005 6 3.5 3
132362 11/12/2005 8 6.25 6.75
132363 10/14/2005 7.75 6.75 8
132364 9/20/2005 7 2.25 3
132365 8/11/2005 8 8.5 7.5
132366 9/17/2005 7.5 8.75 7.5
132367 9/1/2005 7 9 7.25
132368 9/30/2005 6.5 6.25 7
132369 10/22/2005 6 4.5 4
132370 8/3/2005 7.5 8.25 9
132371 10/14/2005 7.25 3 3
132372 3/9/2005 7.5 3.5 5.5
132373 6/30/2004 7 3.25 5
132374 10/23/2005 7.75 2.75 3
132375 11/3/2005 7.25 8 5.25
132376 11/28/2005 5.75 5.25 1.5
132377 11/16/2005 7.5 9 6.5
132378 9/26/2005 5.5 2.75 1.5
132379 12/22/2005 8 8.75 7.75
132380 10/16/2005 5 2.5 3.25
132381 9/25/2005 6 6.25 8.25
132382 7/2/2005 6.75 8 7
132383 1/8/2005 6.75 3.25 4.75
132384 1/10/2005 8.25 7.5 7.75
132385 5/28/2005 7.75 8.5 4.5
132386 1/8/2005 6.5 7.75 4
132387 1/31/2005 6.75 7.25 5.75
132388 3/4/2005 4.5 5.75 6
132389 4/12/2005 4 3 2.75
132390 12/17/2005 4.25 3.75 1.25
132391 3/29/2005 5.5 3.5 1
132392 2/17/2005 5.75 3.25 1.75
132393 7/6/2005 5 8.5 8
132394 5/17/2005 6.25 6.25 5.5
132395 11/19/2005 5 2.75 3.75
132396 6/22/2005 8.25 8.75 8.5
132397 9/9/2005 7 2.75 2
132398 10/1/2005 6.5 5.25 4
132399 1/16/2005 5 7.25 6.25
132400 10/14/2004 6 2.75 3.5
132401 8/3/2005 7.75 7.75 2.5
132402 8/19/2005 8 5.5 8.75
132403 6/5/2005 5.75 5.5 5.5
132404 7/30/2005 4.75 8.75 8.5
132405 2/4/2005 6 6.75 7
132406 1/27/2005 4.75 2.25 5.75
132407 1/5/2005 V V V
132408 2/12/2005 6 7.5 5.75
132409 8/11/2005 7.5 5.5 7.75
132410 10/23/2005 5 3.75 3.75
132411 7/21/2005 7.5 7 4.25
132412 6/24/2005 6.5 7 4.75
132413 4/1/2005 6.5 6.75 5.5
132414 4/11/2005 8 5.5 4.25
132415 4/7/2005 6.25 4 2.75
132416 6/29/2005 6.75 4.25 4
132417 10/14/2005 8 6.5 8
132418 1/29/2005 6.5 3 2
132419 5/1/2005 7.75 6.5 6
132420 10/27/2005 7.75 6.25 5.5
132421 5/18/2005 8 8.75 7.75
132422 1/27/2005 8 7.25 8.25
132423 10/3/2005 5.75 4.25 5.25
132424 1/2/2005 6.25 2.25 2.5
132425 11/25/2005 6.5 1.5 2
132426 6/2/2005 7.5 5.5 6.75
132427 12/27/2005 7.5 3 2.25
132428 4/25/2005 6.5 1.75 2.5
132429 3/4/2005 6 3.25 2
132430 9/22/2005 5.75 7.25 3.5
132431 8/19/2005 7 3 6
132432 3/13/2005 7.25 6.5 7.5
132433 6/15/2005 5.5 2.5 5
132434 3/9/2005 7.5 5 4.75
132435 1/17/2005 8 7.5 6.75
132436 7/20/2005 7.75 3.25 5.5
132437 4/6/2005 5 2.75 2.25
132438 10/31/2005 6.25 4.5 3
132439 7/31/2005 7.25 6.5 6.75
132440 3/4/2005 7 2.75 4.5
132441 4/9/2005 6.5 2.5 2
132442 10/23/2005 7.5 6.25 5.75
132443 12/20/2005 7 4.25 5.25
132444 4/14/2005 6.75 5.5 3
132445 11/3/2005 6.5 5.5 3
132446 9/17/2005 7 4 5
132447 4/2/2005 6.5 8.25 8.25
132448 7/21/2005 6.5 3 2.5
132449 5/29/2005 6 5.5 0.5
132450 4/15/2005 4 1.75 1.75
132451 10/28/2005 7.25 5.75 3
132452 11/29/2005 7.5 2 3.25
132453 10/27/2005 7 4.25 5.25
132454 1/10/2005 5.75 3.25 6.25
132455 6/25/2005 6.5 6 7
132456 5/25/2005 7 3 5
132457 7/25/2005 7 6.5 2.75
132458 2/17/2005 V V V
132459 5/2/2005 6.25 2.75 2
132460 9/27/2005 6.5 7 6.25
132461 12/2/2005 8 5.25 7
132462 12/25/2005 6.25 2.75 3.5
132463 7/30/2005 8 5.25 7.25
132464 9/16/2005 6.5 5.25 6.5
132465 6/13/2005 6 7 6
132466 10/29/2005 5.75 6.25 3.5
132467 10/17/2005 7.5 9.25 7
132468 11/17/2005 3.5 4.5 3.75
132469 7/19/2005 6 3.25 2
132470 5/12/2005 7 4.25 5.5
132471 10/21/2005 8 5.25 5.75
132472 9/21/2005 8 6 7.5
132473 12/20/2004 4.25 3 2
132474 8/2/2005 8 7.5 4
132475 1/13/2005 8 7.25 6.5
132476 11/21/2005 6 4 0.75
132477 8/30/2005 5 2.75 1.75
132478 1/19/2005 4.5 4.5 1.25
132479 4/30/2005 6.75 7 4.75
132480 12/21/2005 7 6.75 5.5
132481 2/7/2005 5.75 5.5 3.5
132482 8/29/2005 8 7.5 7.5
132483 4/9/2005 7.75 9.5 8
132484 4/17/2005 6.75 6.5 4.75
132485 9/4/2005 6.75 4.75 2
132486 5/4/2005 7.5 4 5
132487 9/13/2005 6.75 7.5 5.75
132488 12/16/2005 6.75 4.25 4.75
132489 7/19/2005 6.5 6 6.5
132490 12/15/2004 8 6 6.75
132491 4/24/2005 6.25 6.5 3.75
132492 10/8/2005 8 8.5 8.5
132493 8/6/2005 8 7.5 8.5
132494 5/5/2005 5 9.5 3.75
132495 6/17/2005 8.5 9 8.75
132496 1/9/2005 6.75 5.25 6.25
132497 10/26/2005 6.25 5.5 7.75
132498 12/2/2005 5.5 3 5.5
132499 2/18/2005 7.25 6.5 7.25
132500 3/4/2005 7 5 6
132501 12/19/2005 6.5 3.75 5.75
132502 1/1/2005 6.25 2.75 4.5
132503 8/18/2005 6.75 4.25 4.25
132504 11/17/2005 7.75 6.25 7.25
132505 1/9/2005 7.25 3.25 3.25
132506 8/11/2005 7.25 2.5 2.75
132507 4/24/2005 7.25 2 2.75
132508 12/4/2005 6 3.25 3
132509 1/23/2004 4.5 2.5 5
132510 4/9/2005 8.25 6.25 6
132511 5/22/2005 7.75 3 8.25
132512 8/15/2005 8 6.5 4.5
132513 9/11/2005 8.25 3.5 4.25
132514 4/20/2005 7.25 4.5 7.25
132515 2/10/2005 5.75 3 6.25
132516 9/20/2005 6.5 3.5 3.5
132517 7/27/2005 5.25 3.25 2
132518 10/23/2005 5.25 2.75 4.75
132519 11/14/2005 7.5 6.75 7.5
132520 4/19/2005 5.25 3.5 4
132521 9/20/2005 4.75 4 5.25
132522 10/3/2005 4.75 2.5 5.25
132523 11/18/2005 3 2.75 2.5
132524 12/30/2005 6.5 2.25 5.25
132525 11/7/2005 6.25 5.25 7.5
132526 9/20/2005 7.75 2.5 4.75
132527 3/15/2005 6.5 6.75 6.25
132528 12/25/2005 6.5 4.25 5.75
132529 1/29/2005 7 7.25 6.25
132530 8/26/2005 7.5 1.75 2
132531 12/7/2005 6 7.25 6.75
132532 5/8/2005 5.25 6.5 4.5
132533 4/30/2005 6.5 6 4.75
132534 7/20/2005 6.25 6 4.75
132535 10/13/2005 7 8.5 5
132536 5/26/2005 7.25 4.25 2.75
132537 10/11/2005 6.75 3.25 2
132538 7/26/2005 8 8.5 4.25
132539 11/24/2005 6.5 3.25 6
132540 12/24/2005 7.75 7.5 4
132541 1/8/2005 6.5 2.75 3.75
132542 4/29/2004 7.5 6.5 6.5
132543 12/30/2005 V V V
132544 11/1/2005 7.25 3.5 8.25
132545 4/30/2005 4.25 2.5 2.25
132546 2/25/2004 5.75 2.75 3.25
132547 4/8/2005 8 3 6
132548 5/14/2005 7.5 7.5 6
132549 4/27/2005 6 2.75 4
132550 1/1/2005 6.25 3.75 3.25
132551 4/10/2005 7 3.75 2.75
132552 8/4/2005 8 8 3.5
132553 3/31/2005 8 7.25 7.75
132554 4/10/2005 8 1.5 5
132555 4/6/2005 8.25 3.5 8.5
132556 1/1/2005 8.5 3.25 4.75
132557 10/28/2005 7.25 4.75 5.25
132558 11/17/2005 8.25 8.25 8.25
132559 10/20/2005 7.5 5 5.75
132560 10/23/2005 6.75 5.75 6.5
132561 11/21/2005 9 8.75 8.5
132562 9/20/2005 6.5 3.25 3.75
132563 9/29/2005 7.5 5 2.75
132564 4/19/2005 7.75 7.25 8
132565 6/15/2005 5.75 6.5 5.75
132566 10/13/2005 6.75 5.75 5
132567 10/24/2005 7.75 8 8.25
132568 3/4/2005 6 4 4
132569 9/28/2005 5 3.25 4.5
132570 2/24/2005 7.25 7.75 8
132571 2/13/2005 4.25 3 1.5
132572 3/17/2005 7.5 5 7.25
132573 6/4/2005 4.5 5.75 1.25
132574 7/2/2005 5.75 2.25 1.75
132575 6/2/2005 6.75 5.25 4
132576 3/17/2004 6.75 6 5.5
132577 2/21/2005 6 4.5 2.5
132578 4/3/2005 6.5 3.75 3
132579 12/7/2005 6.75 5.75 6.25
132580 8/3/2005 6.75 4.5 2
132581 4/7/2005 7.75 4.75 3
132582 11/16/2005 7 4.25 3.75
132583 9/22/2005 7.25 6.5 4.75
132584 5/3/2005 6.75 2 2.75
132585 11/16/2005 5.75 2.5 2
132586 11/6/2005 7 8.25 4.25
132587 12/9/2005 7.75 4.75 6.75
132588 10/30/2005 8.5 6 7.5
132589 8/20/2005 7.25 8.5 7.5
132590 2/3/2005 6.5 6 4.75
132591 3/27/2005 6.75 4.25 1.75
132592 10/5/2004 6.75 3.75 2
132593 12/2/2005 6.5 3 1.5
132594 12/24/2005 5.75 2.75 2.5
132595 8/31/2005 3.5 3.25 2.75
132596 4/6/2005 6.75 4.5 4.5
132597 12/26/2005 7 6.75 7.25
132598 10/25/2005 7 7.5 6.5
132599 10/21/2005 5.75 2 5.25
132600 6/17/2005 5 3 5.75
132601 10/4/2005 7 6.5 5
132602 9/1/2005 6 6.25 4.25
132603 5/14/2005 5 4 1.25
132604 7/5/2005 7 3.75 3.5
132605 9/7/2005 6.5 3.5 2.5
132606 9/2/2005 6.5 5.5 7.25
132607 2/21/2005 5.25 7.5 4.5
132608 12/31/2005 6 3.5 3.5
132609 11/7/2005 6.75 3.25 4.5
132610 8/12/2005 6.75 3.75 2.75
132611 8/5/2005 7 2.75 4.5
132612 2/28/2005 7 3.75 3.25
132613 8/8/2004 4 2.75 3.25
132614 8/31/2005 7 3 4.75
132615 6/9/2005 8 4.5 7.25
132616 3/8/2005 8 2.75 3.25
132617 11/29/2005 6.25 4.5 5.5
132618 11/30/2005 5.5 3.5 7.5
132619 12/1/2005 6.5 3.25 6
132620 11/30/2005 6 2.75 4.5
132621 12/11/2005 7.5 7.25 3.75
132622 5/18/2005 6.75 4 2.75
132623 9/1/2005 7.75 7 6.75
132624 3/19/2005 7.5 4 3
132625 10/30/2005 5 4.75 2.75
132626 6/4/2005 5 5.25 4.25
132627 8/29/2005 8 8 8.5
132628 4/9/2005 7.5 8 8.5
132629 10/28/2005 8 8.75 8.75
132630 6/18/2005 5.75 2.5 2.5
132631 9/9/2005 8 7.75 7.5
132632 9/16/2005 8.25 7.25 8.75
132633 5/17/2005 8.25 3.75 5.25
132634 7/24/2005 7.75 7 5.5
132635 2/21/2005 5.25 2.5 4.5
132636 11/1/2005 4 2.25 2.5
132637 2/16/2005 6 7.25 1
132638 5/2/2005 4 4.5 3
132639 1/18/2005 6.75 3.25 5
132640 12/5/2005 6 2.5 4
132641 4/19/2004 6.75 4.75 4.75
132642 3/13/2005 7.5 3.25 4.75
132643 1/10/2005 5.5 4 3.25
132644 9/24/2005 5.5 5.75 6
132645 6/6/2005 6.5 6 5.25
132646 2/16/2005 7 2.5 3.75
132647 2/27/2005 8.5 2.75 7.75
132648 5/16/2005 4.25 1.75 1.25
132649 5/30/2005 5.5 3.75 4.75
132650 12/18/2005 7 4.75 5
132651 12/7/2005 6 3.25 4.25
132652 3/25/2005 5 1 2.75
132653 11/21/2005 5 6.25 3.25
132654 7/2/2005 7.75 5.5 8.25
132655 4/16/2005 6 9.25 5.75
132656 4/16/2005 7.5 6.25 4.5
132657 8/12/2005 8 5 9
132658 1/14/2005 6.25 5.75 2.75
132659 11/29/2005 7 5.75 3.5
132660 10/8/2005 7.5 3.25 3
132661 7/15/2005 6.25 3 3
132662 9/30/2005 6.5 2.25 2
132663 9/7/2005 7 3.5 8
132664 9/9/2005 6 3 3
132665 1/12/2005 6 2.25 1.5
132666 3/25/2005 5.5 4.5 6.5
132667 5/6/2005 6.5 4.5 4.75
132668 1/21/2005 6.75 7.25 4.75
132669 4/11/2005 8.5 6.5 8
132670 7/17/2005 7.75 5 7.75
132671 2/7/2005 7.5 4.5 5.25
132672 6/7/2005 8 5 6.75
132673 11/21/2005 7.25 8.5 7
132674 4/12/2005 7 3.75 5
132675 4/30/2005 5.5 4 3.25
132676 11/11/2005 5.75 2.25 5.5
132677 10/13/2005 7 4 5
132678 7/25/2005 8 5.5 8
132679 8/7/2005 6 7.25 5
132680 8/30/2005 7 2.75 5.5
132681 11/29/2005 5.75 5 4.5
132682 6/1/2005 6.75 3 2.75
132683 4/1/2005 6.5 3.75 4.5
132684 10/12/2005 5.25 3.25 2.25
132685 12/1/2005 5.5 8 7
132686 6/6/2005 6.75 7 4.5
132687 10/3/2005 6 1.75 4.25
132688 4/28/2005 4.5 2.75 2.75
132689 7/9/2005 6.75 8.25 6.25
132690 10/25/2005 7.5 2.25 3
132691 11/10/2005 6.25 2.5 2.5
132692 4/26/2005 6 6.25 2.25
132693 1/2/2005 7.25 4.5 7.25
132694 4/16/2005 6.25 4 3.5
132695 8/3/2005 5.75 8.75 2.25
132696 1/14/2005 6.25 2.75 6
132697 10/28/2005 8.25 8.5 7.25
132698 6/7/2005 6 3.25 7.5
132699 9/11/2005 7.25 7 7.5
132700 4/13/2005 7 4.25 5
132701 9/24/2005 5.75 2 2.25
132702 5/29/2005 8.75 3.75 7
132703 8/5/2005 7.75 9.5 6.5
132704 5/5/2005 7.25 7.25 7.25
132705 7/1/2005 6 7.5 5.5
132706 2/24/2005 3.75 4.5 2.75
132707 4/14/2005 8.5 9.25 8.5
132708 12/14/2005 7.75 7.25 8.5
132709 4/15/2005 6.75 4.75 2.5
132710 1/13/2005 3.75 3 3
132711 11/26/2005 6 7 4.25
132712 6/22/2005 6 2.75 3
132713 4/23/2005 5.5 3.5 4.5
132714 8/10/2005 6 4 3.5
132715 12/17/2005 6 7 4.5
132716 10/24/2005 6 3 5.25
132717 12/9/2005 8.5 8.25 8.25
132718 7/29/2005 6 3 4
132719 12/11/2003 4.5 1.75 3.75
132720 11/20/2005 5 2.25 4.75
132721 8/14/2005 5.5 6.5 4.75
132722 3/1/2005 5.5 4.25 4
132723 4/14/2005 7 8.75 6.75
132724 9/3/2005 6.75 8 7
132725 3/29/2005 4.25 2.5 6
132726 10/7/2005 5.25 4.25 3.5
132727 10/27/2005 5.75 3.75 4
132728 10/24/2005 7.5 7 7
132729 6/22/2005 5.25 2.25 4
132730 9/2/2005 6 6 2
132731 9/2/2005 8.5 7 7.25
132732 7/20/2005 7.5 7 5.25
132733 2/23/2005 6.25 3.75 3.5
132734 9/2/2005 5.75 3 7.75
132735 12/16/2005 6.75 6.5 5.5
132736 9/2/2005 7.25 6.5 6.75
132737 9/3/2005 7.25 5 3
132738 8/20/2005 6.5 4.25 4
132739 2/14/2005 7.25 6 3.75
132740 12/3/2005 5.25 1.25 0.5
132741 12/17/2005 6.75 4.25 7
132742 6/13/2005 7 7 2.25
132743 10/26/2005 5.75 2.5 2
132744 4/11/2005 7.5 5.5 4
132745 8/12/2005 4.5 3 1.75
132746 10/20/2005 5.75 3 2.75
132747 12/27/2005 7.25 7.5 4.5
132748 9/7/2005 7 4.25 6
132749 11/16/2005 6.75 5 6.75
132750 11/8/2004 7.75 3 7
132751 10/9/2005 6.25 5.5 5.75
132752 8/2/2005 5.25 3.5 5.5
132753 6/17/2005 5.5 2.75 5.75
132754 12/22/2005 7.25 8.25 5.25
132755 1/27/2005 6.25 2.5 2.25
132756 10/16/2005 7.5 6.25 7.75
132757 3/23/2005 4.25 2.25 2
132758 9/7/2005 8 3.25 2
132759 7/18/2005 7.75 2.5 5.5
132760 1/26/2005 7.75 4 4.75
132761 8/31/2005 6.75 5.5 7.5
132762 5/17/2005 6.75 6.5 3.5
132763 4/7/2005 7 8.25 6.25
132764 3/18/2005 3.5 4 2
132765 4/22/2004 7.5 5 4.5
132766 4/11/2005 5.5 3.5 1.75
132767 4/8/2005 6.75 3 6.25
132768 9/29/2005 7.5 6.75 6
132769 1/31/2005 7.5 6 7.75
132770 10/17/2005 8 7.5 7.75
132771 9/9/2005 7.25 5.5 6.25
132772 10/15/2005 7.5 2 4
132773 7/3/2005 6 6.75 4.75
132774 3/20/2005 6.75 3.25 5.5
132775 6/20/2005 6.5 4.25 1.75
132776 12/16/2005 7 5.75 6.5
132777 2/9/2005 7 8.5 8.5
132778 6/20/2005 6 8 7
132779 7/23/2005 6 3 5.25
132780 2/4/2005 6 3 5
132781 10/24/2005 5.5 4.25 4.5
132782 11/14/2005 6.5 6.75 4.5
132783 7/31/2005 5.5 3.5 3.5
132784 8/21/2005 5.5 4 3
132785 5/20/2005 4.5 3.25 3.75
132786 3/22/2005 5 3.75 2.25
132787 12/17/2005 5.5 3.75 3.25
132788 7/9/2005 8.25 5 2.75
132789 2/20/2005 7.5 2.75 2.5
132790 8/31/2005 7 2.75 2.5
132791 3/13/2005 5.5 2.5 1.75
132792 6/27/2005 6 3.5 3.25
132793 4/14/2005 6 7.25 6.5
132794 1/27/2005 8 2.75 4.25
132795 7/1/2005 6 2.75 5.5
132796 12/21/2005 7 3.25 5
132797 1/12/2005 5.5 2.25 5.25
132798 11/19/2004 8.25 8 5.5
132799 8/9/2005 5.75 2.5 6.75
132800 6/28/2005 6 2 1.75
132801 7/26/2005 6 4 4.5
132802 11/27/2005 6.5 5.5 4.5
132803 11/23/2005 8 6 3.5
132804 9/12/2005 7 2 4.75
132805 2/28/2005 7.25 5.25 6.25
132806 6/29/2005 8.5 7.5 8.25
132807 10/26/2005 7.5 8 7.75
132808 1/18/2005 6.25 3.25 4
132809 1/22/2005 7 4.75 4
132810 3/18/2005 7 8.25 7.5
132811 11/30/2005 7.25 4.25 3.75
132812 10/25/2005 6.5 5.25 2.5
132813 12/26/2005 7.5 4.25 3
132814 9/20/2005 7.5 5.75 3.75
132815 8/12/2005 4.25 5.75 2.5
132816 1/28/2005 7.75 7.5 5.5
132817 8/18/2005 6.5 3.5 2.75
132818 12/6/2005 6.5 3.75 7
132819 2/25/2005 8 9.5 9
132820 2/18/2005 6.5 3.5 2.5
132821 7/25/2005 7 6.75 4
132822 7/7/2005 7.75 8 8.75
132823 7/18/2005 7.25 5 3.5
132824 5/9/2005 6 5.5 3.25
132825 1/15/2005 7.75 4.75 5
132826 10/15/2005 5.5 4 4.75
132827 10/27/2005 7.25 5 4
132828 1/22/2005 6 2.5 4
132829 2/4/2005 5.5 3.5 4.5
132830 10/14/2005 7.5 4 7.25
132831 12/19/2005 6.75 2.75 3
132832 2/12/2005 5.75 5 7.25
132833 8/28/2005 5.5 2.75 3.75
132834 1/18/2005 7.75 2.25 4.75
132835 4/26/2005 6.25 2.75 5.5
132836 7/13/2005 6 7.5 4.25
132837 5/3/2005 7.5 3.75 4.5
132838 4/24/2005 7.25 5.25 7.75
132839 1/26/2005 5.25 4 4.5
132840 9/22/2005 7 3.75 2
132841 1/5/2005 7 5.5 4
132842 2/3/2005 7.5 7.75 9
132843 6/27/2005 6.5 3.5 2.75
132844 12/12/2005 7.75 9 8.25
132845 10/6/2005 4 3.5 2
132846 1/12/2005 5.25 3.25 3.75
132847 11/24/2005 6.25 4.25 7.25
132848 3/2/2005 5.75 3 5.25
132849 4/18/2005 7.5 6.5 4.25
132850 9/10/2005 8 6.75 9.5
132851 11/17/2005 7 5 5.75
132852 1/23/2005 6.25 3.25 1.75
132853 3/20/2004 6.75 5.25 2
132854 9/7/2005 6.5 4 6.5
132855 9/25/2005 7 6.25 4
132856 4/5/2005 8 4.5 5.5
132857 2/28/2005 7 3.75 2.75
132858 12/16/2005 7.5 3.5 5.25
132859 4/5/2005 7 7.25 3.75
132860 2/11/2005 7 3.75 4.75
132861 11/25/2005 6 8.5 7
132862 1/8/2005 6.5 3 3.25
132863 5/8/2005 7.5 8.75 5
132864 5/26/2005 6 6.25 5
132865 2/19/2005 7.5 3.25 4.75
132866 7/11/2005 3.75 2 2.75
132867 10/10/2005 7.25 8.75 9
132868 2/28/2005 6.25 6 6.5
132869 6/3/2005 6.25 5 3.75
132870 3/4/2005 6.25 5 3
132871 6/20/2005 7.25 6.5 5.25
132872 1/26/2005 6 6.25 7
132873 7/21/2005 8.5 8 7
132874 3/8/2005 5.25 5.75 4.5
132875 6/17/2005 6.5 4.5 1.25
132876 9/28/2005 5.75 2.5 3
132877 11/7/2005 V V V
132878 7/5/2005 8 5.75 8.75
132879 5/23/2005 7.25 2.25 4
132880 9/16/2005 7 5.75 4.75
132881 5/7/2005 7 3.75 2.75
132882 8/7/2005 8 6 7.25
132883 8/2/2005 8.25 7.75 5
132884 10/24/2005 6 2.25 4.5
132885 8/27/2005 7 6.5 6.25
132886 10/23/2005 6 3 3.5
132887 11/30/2005 6 3.25 2.75
132888 12/13/2005 7 5 6.5
132889 3/21/2005 6.5 2.75 2.75
132890 10/8/2005 8 6.75 6.75
132891 5/6/2005 7 2.5 2.25
132892 7/7/2004 6.5 4 1.5
132893 3/9/2005 4.5 6.25 2
132894 5/15/2005 7 6.75 5.75
132895 3/4/2005 6.25 5.25 5.75
132896 3/25/2005 7 6 8.5
132897 5/26/2005 7 3.25 4.75
132898 1/16/2005 6.5 5.75 7.75
132899 6/6/2005 6.5 8 4.25
132900 12/27/2005 7.75 9.5 6
132901 11/16/2005 7.5 6.5 6.5
132902 9/12/2005 7 4 2.5
132903 5/3/2005 6 4.25 4
132904 3/10/2005 6.5 4.75 2.5
132905 12/19/2005 6.5 3.75 3
132906 2/28/2005 6.25 2.5 6.5
132907 4/20/2005 8 6.5 7.75
132908 5/28/2005 8 8.25 7.5
132909 3/23/2005 6.5 5.75 6.25
132910 4/22/2005 7.75 8.25 6
132911 3/7/2004 7.5 3.75 3.75
132912 9/17/2005 7.75 5.25 6.75
132913 3/15/2005 7.5 8.25 7
132914 9/21/2005 7 1.5 1.75
132915 8/2/2005 7 6.75 4.75
132916 6/4/2005 6.5 2 0.5
132917 11/29/2005 7 7.5 5.75
132918 6/8/2005 8 9.25 7
132919 2/10/2005 6.5 2.75 2.5
132920 10/22/2005 8.25 7.25 8.25
132921 2/2/2005 6.5 3.75 5.5
132922 5/17/2005 7 6 4
132923 9/28/2005 7.25 4 4.25
132924 12/25/2005 7.25 7 7.5
132925 10/2/2005 7 4 1.75
132926 7/16/2005 7.5 7.25 8.75
132927 12/21/2005 6.25 4.75 5.5
132928 5/21/2005 6.25 4.75 4
132929 5/9/2005 5.75 2.75 2.75
132930 10/4/2005 7.75 5.25 7
132931 11/9/2005 5.5 3 2
132932 3/23/2005 7.25 2.25 2.5
132933 8/1/2005 3 6.75 4.75
132934 9/25/2005 6 5.25 7
132935 1/19/2005 7.25 7.25 6.5
132936 11/24/2005 6.25 2.5 4.75
132937 9/30/2005 7.5 8.75 8
132938 9/5/2005 8 9.25 9.75
132939 9/25/2005 6.5 5 6.5
132940 10/27/2005 7 3.5 6.5
132941 9/19/2005 7.25 2.25 2.75
132942 11/26/2005 8.25 4 4.5
132943 11/27/2005 7.25 4.5 6.5
132944 10/21/2005 7 4.75 5
132945 4/5/2005 7.75 6.5 4.75
132946 10/15/2005 7.25 5 3.25
132947 1/19/2005 8 6.75 7
132948 7/10/2005 6 3.5 3.75
132949 5/26/2005 7.5 3.5 5
132950 6/14/2005 5.5 3.25 6.25
132951 9/19/2005 5.25 4.25 4.25
132952 9/3/2005 6 7 6.5
132953 6/9/2005 7.5 8.5 6.5
132954 9/10/2005 8 2.25 3.75
132955 1/10/2005 6.75 6.25 6.25
132956 9/18/2005 5.5 4 3.75
132957 7/15/2005 7 3.75 6.5
132958 10/26/2005 7 7.5 6
132959 5/6/2005 7 8 6.25
132960 6/28/2005 7 2.75 2.75
132961 1/26/2004 4.75 6.75 5.5
132962 4/11/2005 4.5 3.75 3.5
132963 6/20/2005 6 4.25 3.75
132964 7/15/2005 6.25 5 9
132965 12/13/2005 7 4.5 3.5
132966 3/7/2005 6.25 5.5 7.5
132967 9/19/2005 6.25 4 4.5
132968 2/10/2005 7.5 5.75 6.25
132969 1/7/2005 7.25 2 7
132970 8/15/2005 5 2.5 7
132971 9/16/2005 5.75 3 2.25
132972 11/17/2005 6.5 2.75 3
132973 8/14/2005 7.5 4.25 7.5
132974 10/4/2005 7 8.25 5.5
132975 8/21/2005 7 5.75 5.25
132976 5/27/2005 7 5.25 5
132977 2/18/2005 6.75 5.5 7.5
132978 5/7/2005 5.25 2.5 1.5
132979 2/17/2005 6 2 1.75
132980 8/10/2005 6.25 3 3.25
132981 7/5/2005 6 6.25 4
132982 7/11/2005 6.75 7.25 7
132983 11/29/2005 5.5 2.75 2.25
132984 11/12/2005 7 5.5 2.25
132985 3/27/2005 7 2.5 3.25
132986 5/26/2005 7.25 6.25 3.5
132987 11/25/2005 7 6.25 5.25
132988 9/6/2005 7.25 3.5 5.75
132989 4/15/2005 6.5 4.75 3
132990 7/28/2005 8.5 5.25 6.5
132991 6/14/2005 8 6.5 6.5
132992 3/26/2005 6 7 4.75
132993 11/8/2005 7.5 5.25 6.75
132994 8/30/2005 5.5 3.75 6
132995 4/1/2005 5.25 4 3.25
132996 5/29/2005 7 3.25 3.5
132997 4/7/2005 6.75 5 2.75
132998 9/20/2005 7.25 8.25 5.25
132999 10/14/2005 7 3 2.75
133000 10/6/2005 7.25 5.5 8
133001 11/12/2005 7.75 6.25 5.5
133002 12/11/2005 8.25 5 7.75
133003 5/7/2005 7.5 8 7.25
133004 12/20/2005 6.75 4.75 2.75
133005 12/21/2005 5.25 1.25 2
133006 4/12/2005 6.5 5 8.25
133007 10/17/2005 4.75 1.75 1.5
133008 5/12/2005 3.5 2.25 2.25
133009 8/24/2005 6.25 2.25 3.5
133010 6/14/2005 6 2.75 3.5
133011 3/12/2005 6.25 1.75 1
133012 9/20/2005 6.75 7 9.25
133013 7/28/2005 7 3.25 4.25
133014 1/3/2005 8.25 7.75 9
133015 5/19/2005 5.75 2.75 3.25
133016 12/3/2005 7 3.5 3
133017 10/18/2005 5.75 2.25 5.75
133018 8/20/2005 7.5 6.5 6.75
133019 3/17/2005 7.5 6 5.25
133020 11/17/2005 7.25 7 6
133021 11/12/2005 7.25 8.25 7.5
133022 8/5/2005 5.5 4 3.25
133023 8/26/2005 7.5 4.5 5.75
133024 9/16/2005 2.75 3.75 3.25
133025 9/16/2003 6.25 3.75 4.5
133026 9/29/2005 7.5 7.5 7.5
133027 10/31/2005 7 4.75 6.75
133028 8/27/2004 2.75 2 2.5
133029 8/24/2004 1.75 2 1.75
133030 1/7/2005 4.75 5.25 5.75
133031 2/26/2004 5.75 3.25 2.75
133032 4/7/2005 3 2 2.75
133033 3/2/2005 5 3.5 3.25
133034 4/27/2005 6.75 8 3.75
133035 11/4/2005 6 3.25 4
133036 7/16/2005 7.25 5 2.5
133037 12/30/2004 7.75 7.5 7.5
133038 5/28/2004 4.75 2.75 1
133039 11/3/2005 7.5 6.5 5.75
133040 7/17/2005 5.75 5.5 5.5
133041 2/9/2005 6.25 3.75 3.5
133042 3/6/2005 7.5 5.25 6.75
133043 9/27/2005 5.25 3.25 1.75
133044 6/13/2005 6.75 2.75 4.5
133045 5/11/2005 6.75 2.25 3.5
133046 9/18/2005 6.25 3.25 6.25
133047 11/8/2005 5.5 8.25 2.5
133048 5/23/2005 6.25 9 8.75
133049 7/20/2005 6 8.5 2
133050 10/25/2005 7.25 5.75 6.5
133051 3/9/2005 7.75 6.75 6.75
133052 7/28/2005 7.25 7.25 6.25
133053 3/13/2005 5.5 4.5 2.5
133054 8/10/2005 5.5 4 4
133055 6/6/2005 6.75 3.25 3.75
133056 6/10/2005 6 6 5
133057 1/3/2005 7.5 7.25 7.25
133058 1/27/2005 7.75 8.75 8.5
133059 2/10/2005 7.5 4.5 4.25
133060 5/23/2005 7 7 6
133061 7/19/2005 6.25 3.75 4.25
133062 4/7/2005 5.25 2 4.5
133063 2/9/2005 7 6.25 7
133064 9/27/2005 7 4.5 6.5
133065 4/7/2005 8.25 5.75 8.5
133066 11/20/2005 5.75 3.25 3.25
133067 7/31/2005 6.25 3.75 4.5
133068 5/8/2005 7.75 6 5.25
133069 5/8/2005 7.25 1.75 5.5
133070 4/16/2005 6.5 9.25 6.25
133071 2/15/2005 7.75 6.5 8.25
133072 3/3/2005 8.25 8.75 9
133073 9/3/2005 8 4.25 3.75
133074 4/3/2005 7.75 8 8.5
133075 4/14/2004 7.25 5.5 4.75
133076 10/21/2005 5.25 3.25 2.75
133077 9/22/2005 5 3.5 3.5
133078 3/26/2005 6.25 4.25 7.25
133079 12/6/2005 6.75 4.25 4
133080 2/23/2005 6.5 7.75 4
133081 6/30/2005 7.5 7.5 7.5
133082 7/23/2005 5.5 7.75 7.5
133083 7/8/2005 6.75 6 3.25
133084 7/21/2005 6.25 3.25 3
133085 5/6/2005 6 5.75 7.25
133086 6/7/2005 7.25 5.75 6.75
133087 6/15/2004 7 8 6.75
133088 3/1/2005 6 1.5 3.25
133089 1/12/2005 4.75 1 1.5
133090 9/23/2005 4.25 3 0.75
133091 6/10/2005 6.75 7.5 7.25
133092 9/12/2005 5.25 3.75 6.5
133093 6/11/2005 2.75 1.75 3
133094 7/31/2005 2.5 4.5 1.75
133095 1/11/2005 5.75 3.75 1.75
133096 7/30/2005 6.5 4.75 7.25
133097 8/4/2005 6.25 3 3.25
133098 2/16/2005 6.75 5.25 2
133099 8/29/2005 6.5 6 8.25
133100 12/27/2005 5.75 4 5.5
133101 10/6/2005 6 5.25 4.75
133102 2/12/2005 5.75 4 5.25
133103 5/6/2005 8 6.75 6.25
133104 7/10/2005 7.5 3 3.75
133105 8/26/2005 5 4.75 5.5
133106 6/13/2005 5.5 8 5.75
133107 11/8/2003 1.5 2.5 0.5
133108 10/7/2005 6 7.5 3.75
133109 10/27/2005 7.5 6.25 7
133110 12/23/2005 5.25 4 3
133111 2/25/2005 5.25 3 2.5
133112 2/1/2005 6.75 6.25 5.75
133113 10/16/2005 5 7 8
133114 8/10/2005 6 3.5 3.5
133115 4/14/2005 7 4.75 3.25
133116 12/10/2005 6.75 3.25 3.5
133117 4/28/2005 7 6 3.25
133118 3/30/2005 5.5 2.75 2.75
133119 7/14/2005 5.5 2.5 1.5
133120 7/30/2005 7.25 4.75 6.75
133121 7/3/2005 6.75 7.25 6.5
133122 12/6/2005 7 5.75 5.5
133123 10/30/2005 7.5 4.75 6.5
133124 5/29/2005 7 6.25 3.25
133125 10/7/2005 5 5.25 3.75
133126 7/30/2005 7.75 7 8.25
133127 8/15/2005 7 3.75 5.75
133128 11/10/2005 7 6.75 5.75
133129 4/25/2005 7 3 3.75
133130 6/14/2005 7.75 6.25 7.5
133131 10/3/2005 5.75 5 1.5
133132 8/26/2005 8.5 9 8
133133 2/27/2004 5.25 2.5 2
133134 11/15/2005 7 8.75 9.25
133135 12/16/2005 6.5 2 4
133136 12/1/2005 6 3.75 4
133137 12/4/2005 6.75 6 6
133138 8/11/2005 6.25 5.25 2.25
133139 11/16/2005 7 3.5 6
133140 9/23/2005 4.75 2.75 3
133141 11/14/2005 6.5 2.25 1.75
133142 3/12/2005 6.5 2.5 4.25
133143 4/4/2005 5.5 3 2
133144 7/29/2005 7.25 5.25 4.5
133145 10/12/2005 7 4.5 3.5
133146 3/5/2005 7.25 3.25 3.75
133147 5/11/2005 4.75 5 5.75
133148 8/2/2005 6.5 5 6
133149 3/3/2005 6.25 6.25 6.75
133150 8/25/2005 6.75 7.25 7
133151 9/11/2005 7 5 5.25
133152 6/3/2005 7 7.5 6.25
133153 8/25/2005 5.5 2.75 4.75
133154 9/19/2005 4.5 2.5 3.5
133155 11/17/2005 6.5 2.75 5
133156 6/24/2005 4.75 3 2.5
133157 3/24/2005 5.25 6.5 3
133158 11/29/2005 6.75 5.5 5
133159 5/26/2005 7 5 6.25
133160 8/2/2005 6.5 4.75 1.75
133161 11/3/2005 5.75 2.25 6.25
133162 4/7/2005 7.25 4.5 3.5
133163 2/12/2005 6 3.25 3.25
133164 12/15/2005 6.75 3.75 5.25
133165 11/27/2005 6.5 6.5 4.75
133166 11/19/2004 5 2.75 3.5
133167 7/12/2005 4.25 2.25 3
133168 11/22/2005 6.5 6 2.25
133169 10/25/2005 7 4 5.25
133170 9/15/2005 5 4 2.25
133171 11/29/2005 7.75 6.5 7.5
133172 6/27/2005 6.5 7.5 7.5
133173 2/15/2005 4 3.5 3
133174 7/20/2005 8 7.5 6.75
133175 4/15/2005 7.5 9 5.5
133176 12/26/2005 6.75 6.25 7.25
133177 4/13/2005 6 3.5 1.75
133178 2/6/2005 8 5 2
133179 9/23/2005 7.75 6.25 6.5
133180 5/31/2005 6.5 3.25 2.5
133181 1/6/2005 6.5 3.25 3.25
133182 4/26/2005 7 5.25 5.75
133183 8/8/2005 7.25 6.25 3.75
133184 4/20/2005 6.5 7.25 7.25
133185 9/22/2005 8 7.25 2.75
133186 10/30/2004 6.5 2 4.25
133187 4/1/2005 7.25 2.25 3.25
133188 4/22/2005 6.75 4 3.5
133189 6/25/2005 7.25 5 4.75
133190 6/11/2005 7.25 8.5 7.25
133191 6/5/2005 7 3 2.5
133192 5/9/2005 7 4.75 2.75
133193 6/22/2005 8.25 6.25 7.75
133194 2/7/2005 7.75 9 7.25
133195 11/26/2005 6.75 3.5 3
133196 12/27/2005 6.5 5 4
133197 7/26/2005 8 8.5 8
133198 6/20/2005 6.25 4.5 7
133199 2/15/2005 7.75 4.75 5.25
133200 7/27/2005 7.75 5 5.25
133201 4/12/2005 6.5 6.75 4.25
133202 7/15/2005 6.75 6.5 3
133203 2/2/2005 5.25 7.25 2.25
133204 5/5/2005 6.5 5.25 6.25
133205 4/16/2005 6 4 6.75
133206 12/8/2005 8 8 8.25
133207 5/17/2005 8.25 7 8.5
133208 11/23/2005 7.25 4 6
133209 10/4/2005 6.5 8 4.5
133210 9/12/2005 6.75 5.75 1.5
133211 2/1/2005 7.5 8 5.25
133212 10/5/2005 5.75 3.5 3
133213 11/2/2005 5.25 4.25 2.75
133214 7/3/2005 4 3.5 2
133215 6/6/2005 7.5 5.75 8.5
133216 7/24/2005 7.75 6.75 7.25
133217 6/29/2005 6 4.5 2.25
133218 9/15/2005 8 8 5
133219 11/18/2005 7.5 5.25 4.5
133220 12/1/2005 7.5 6.75 8.5
133221 10/17/2005 5.25 4.5 3
133222 2/5/2005 6.5 6.25 4.75
133223 4/9/2005 7.5 1.25 4
133224 6/1/2005 7.5 6.75 5.25
133225 3/3/2005 7.5 5.25 5
133226 11/10/2005 5.5 6.75 2
133227 5/7/2005 6 4.5 2.25
133228 5/26/2005 5.75 4 3.5
133229 6/12/2005 7.5 5.75 4.25
133230 3/14/2005 7.5 7 4.25
133231 9/30/2005 7 3.75 3.25
133232 1/16/2005 8 4.5 3.5
133233 3/13/2005 6.5 4 5.5
133234 6/28/2005 6.5 2 3.25
133235 8/30/2005 6.5 5.75 4.5
133236 3/15/2005 6.75 6.75 3.5
133237 4/22/2005 5 3.25 4.25
133238 11/2/2005 6.5 6.5 8
133239 10/13/2005 7 5.5 4
133240 7/25/2005 7.5 3.75 3.25
133241 2/27/2005 7 3.25 2.25
133242 11/8/2005 7 8.5 7.25
133243 3/25/2005 7.5 6.5 6.75
133244 6/9/2005 6 5.5 4.25
133245 5/4/2005 8 6.75 8
133246 11/24/2005 7 3.25 3.75
133247 4/23/2005 5 3.75 5.75
133248 5/7/2005 8 5.75 7.25
133249 8/23/2005 6.25 3.5 2
133250 3/18/2005 5 3.75 4.25
133251 9/17/2005 6.5 3.25 5.25
133252 10/27/2005 7 4 3.25
133253 2/17/2005 6.75 3 2.5
133254 2/11/2005 8 7 6
133255 10/19/2005 7.5 5.25 7.75
133256 7/30/2005 8 9.25 8
133257 2/13/2005 7 6.25 7.5
133258 6/23/2005 8 5 6.5
133259 10/7/2005 7.75 7.25 8.5
133260 1/19/2005 6 3.5 2.25
133261 7/30/2005 6 4.5 5.25
133262 10/23/2005 7.5 5.5 4.75
133263 9/2/2005 6.75 4.5 2.75
133264 7/30/2005 8 5.75 8.5
133265 7/5/2005 7.5 5 6.5
133266 12/20/2005 5.25 3.75 1.75
133267 5/23/2005 6.25 2.5 3.25
133268 4/16/2005 7.5 4 6.5
133269 3/21/2005 7.25 8 8
133270 6/18/2005 6.5 4.25 5
133271 7/23/2005 6.25 7.75 8
133272 3/24/2005 6 2.75 2.75
133273 6/9/2005 5 3.75 1.5
133274 2/17/2005 6.5 3.25 2.75
133275 10/22/2005 8.25 7.25 4.75
133276 9/27/2005 6 8.75 6
133277 7/24/2005 5.25 4.5 6
133278 8/15/2005 7.25 6.25 4.5
133279 8/27/2005 8 5.25 5.25
133280 9/20/2005 5.25 3.25 3.75
133281 8/22/2005 6.5 4.75 5
133282 11/4/2005 6 2.25 2.5
133283 4/25/2005 5.75 2.25 2.25
133284 9/21/2005 6 5.25 5.75
133285 1/20/2005 6 5.25 2.5
133286 1/11/2005 4.25 7.5 4
133287 2/15/2005 3.75 2.5 3.5
133288 10/28/2005 6.25 5.25 4.25
133289 6/3/2005 7 6.5 3.5
133290 5/27/2005 7.75 4.75 5.75
133291 8/18/2005 6.5 5.25 4
133292 9/4/2005 8 6.75 7.25
133293 8/26/2005 7.5 1.75 3.5
133294 5/5/2004 5.5 1.5 3.75
133295 4/21/2005 7.25 3 4.25
133296 11/1/2005 7.5 4 2
133297 7/20/2005 7 5 2
133298 9/8/2005 6.75 3.25 6
133299 5/15/2005 7.25 3.5 4
133300 9/9/2005 7.75 4.5 7.75
133301 12/31/2005 6.5 4.25 2.75
133302 12/1/2005 6.75 4 2.5
133303 9/25/2005 7.5 6 6.5
133304 12/2/2005 8.5 6.75 8.75
133305 11/20/2005 5.25 4.25 2.25
133306 12/8/2005 7.75 6 6
133307 8/7/2005 7.5 4.75 5
133308 4/30/2005 7.5 3.25 8.25
133309 3/21/2005 6.75 6.5 5.75
133310 4/12/2005 7 4.75 3
133311 6/9/2005 7 8 6
133312 10/11/2005 7 4.5 6
133313 3/30/2005 7 5.25 4.25
133314 10/6/2005 5.25 2.5 2.5
133315 11/10/2005 5.5 2.5 1
133316 3/20/2005 7 7.25 7.25
133317 3/13/2005 6.25 1.75 1.75
133318 3/25/2005 7.5 6.75 5.75
133319 10/13/2005 7.75 9.25 8.5
133320 10/30/2005 7 2 2.75
133321 6/10/2005 7.25 7.25 9.75
133322 3/22/2005 5.75 3.75 4.5
133323 12/19/2005 6 4.25 5.75
133324 8/23/2005 6.75 3.5 6.25
133325 11/24/2004 5.25 3.25 2.5
133326 11/26/2005 5.5 3.75 6.5
133327 12/21/2005 6.75 3.75 2.75
133328 4/9/2005 6 3.75 4.25
133329 9/2/2005 7 5.75 3.75
133330 7/13/2005 6.5 6.5 6.25
133331 6/4/2004 4.5 2.5 2
133332 10/21/2005 4.5 2.75 1.75
133333 11/2/2005 7.5 5 6.5
133334 3/6/2005 8 8.5 7.5
133335 4/21/2005 6 3.25 1.5
133336 8/24/2005 7.75 7.25 6
133337 11/26/2005 7.25 6.25 3.75
133338 6/5/2005 6 5.5 5
133339 9/6/2005 6 3.75 4.25
133340 7/16/2005 6.75 4.75 7.5
133341 8/22/2005 6.75 2 2
133342 8/11/2005 7.25 5 8.25
133343 10/30/2005 6 2.5 1.75
133344 4/1/2005 7 3.25 2.75
133345 9/26/2005 7.5 4.75 6.75
133346 1/10/2005 6.5 4.25 4.75
133347 3/13/2005 8 7.25 5.25
133348 9/17/2005 8 7.75 8.75
133349 10/12/2005 5 6.25 5
133350 9/20/2005 6.25 4.75 8
133351 1/27/2005 5.25 2 2.25
133352 9/27/2005 7.25 6 6
133353 8/24/2005 6.5 5 7.5
133354 7/31/2004 5 2.5 2.25
133355 11/21/2005 7 4.5 3.5
133356 6/7/2005 4 1.75 3
133357 3/2/2005 8 8.5 8.25
133358 7/4/2005 6.5 8.75 4
133359 5/28/2005 3.5 2.75 2.25
133360 3/24/2005 7.25 5.25 5.75
133361 6/20/2005 7 5.5 5.75
133362 7/13/2005 4 2.5 1.5
133363 12/20/2005 6.25 4.25 4.75
133364 8/25/2005 5 6 4
133365 5/7/2005 5 3.75 2.75
133366 11/17/2005 5.5 2.75 2.5
133367 11/9/2005 5.75 6 1.25
133368 3/31/2005 6.5 4.5 4.75
133369 8/31/2005 5.5 5.75 6.75
133370 6/29/2005 6.75 3.5 6.25
133371 7/6/2005 5.75 9 6
133372 5/13/2005 7 8 8.25
133373 12/22/2005 6.5 5.25 5.25
133374 3/26/2005 7.5 7.25 7.5
133375 3/11/2005 6.5 4.75 7.75
133376 2/5/2005 3.5 3.5 3.25
133377 8/31/2004 5 6 3.25
133378 8/31/2005 5 2.5 3.75
133379 8/10/2005 6.25 8 4.75
133380 11/8/2005 7.25 4.5 6.25
133381 3/21/2005 8.25 7.5 7.25
133382 10/6/2005 3.5 2 2.25
133383 8/2/2005 5.5 0.75 0.25
133384 5/7/2005 5 4.5 4
133385 7/28/2005 7.5 5.75 5.25
133386 3/21/2005 7.5 3.5 6.75
133387 3/9/2005 8 4.5 5.75
133388 11/25/2005 6 7.75 2.5
133389 7/10/2005 5.25 3.5 1.5
133390 3/30/2005 6 1.75 2.5
133391 10/11/2005 5.25 3.25 2.25
133392 2/24/2004 1 2.5 1.75
133393 5/8/2005 6 4.75 2.75
133394 5/30/2005 7 7.75 7
133395 12/13/2005 6.75 6 4.25
133396 11/7/2005 8.5 7 7.75
133397 1/31/2005 7.5 9 7.5
133398 12/9/2005 7.5 7.25 8
133399 6/17/2005 8 9.5 7.75
133400 2/10/2005 7.5 8.25 7
133401 9/25/2005 7.5 3.25 2.75
133402 1/8/2005 7 2.5 3.5
133403 12/28/2005 7.5 4.25 6.25
133404 5/27/2005 7 4.5 5
133405 4/14/2005 7 3.5 3.5
133406 2/24/2005 6.75 3 3
133407 10/23/2005 7.5 7.25 6.25
133408 2/20/2004 3.5 3.5 2.75
133409 9/30/2005 7 4 2.5
133410 10/8/2005 7.5 5 3.75
133411 8/4/2005 8 4.75 1.75
133412 9/9/2005 7.5 5.25 5.5
133413 1/24/2005 6.75 4 5.5
133414 8/18/2005 7.5 6.75 6.75
133415 2/14/2005 6.5 2.5 3
133416 8/23/2005 7.25 8.75 8.5
133417 5/12/2005 7 4.5 2.5
133418 12/13/2005 6.75 6.5 7.25
133419 7/6/2005 8 7 7
133420 7/1/2005 8.25 6 6.75
133421 6/23/2005 7.5 6.75 7
133422 10/22/2005 7.75 6.75 8
133423 3/28/2005 7.25 7.5 6.5
133424 8/4/2005 8.25 6 5
133425 11/24/2005 7.25 4.75 3.25
133426 1/7/2005 5.5 4.75 3.75
133427 6/18/2005 6.75 3 3.25
133428 1/22/2005 8.25 7.75 8
133429 6/4/2005 6 4.75 6
133430 11/9/2005 6.25 4.5 2.25
133431 4/22/2005 5.25 3.75 4.75
133432 6/8/2005 8.75 6.75 6.25
133433 6/15/2005 8 8.5 8.25
133434 3/13/2005 6 5.5 4.5
133435 4/10/2005 7.25 2.25 6
133436 3/23/2005 6.5 8 2.75
133437 10/21/2005 7.25 9.25 8.75
133438 2/24/2005 6.75 5.5 4.5
133439 11/14/2005 6.5 8.25 7
133440 1/28/2005 6.5 2.25 3
133441 9/9/2005 5.75 2.5 4.25
133442 3/13/2005 5.25 3.25 3.75
133443 5/20/2005 8 9 7
133444 3/19/2005 5.5 3.25 2
133445 4/13/2005 6 3.5 4
133446 5/14/2005 4.5 3.5 2.5
133447 10/24/2005 4.75 7 6
133448 12/28/2005 7.25 6.5 2.25
133449 1/7/2005 6.5 6.75 5.75
133450 6/20/2005 6.75 4.75 2.25
133451 3/9/2004 5.5 2.5 1.25
133452 8/19/2005 6 2.25 3.75
133453 7/20/2005 8 7.75 7
133454 12/10/2005 3.75 3.25 2.5
133455 10/11/2005 4.5 3.5 2.5
133456 8/5/2005 6 2.75 3.25
133457 7/12/2005 5.5 3.25 3.5
133458 4/21/2005 7.5 7.5 8.5
133459 6/7/2005 4.25 1.75 1
133460 12/9/2005 7.25 6.5 4.5
133461 1/14/2005 7.75 3.5 7
133462 3/14/2005 6.75 8.25 7.5
133463 8/10/2005 6 3 3.5
133464 8/26/2005 5.25 2.75 2
133465 6/9/2005 6.5 4.5 8.5
133466 2/17/2005 6.5 1.5 2.75
133467 10/10/2005 7.75 5 8
133468 8/14/2005 7.25 3.5 5.25
133469 1/17/2005 8.25 6 3.25
133470 5/29/2005 6.75 5 3.75
133471 7/9/2005 8 8.75 6.25
133472 8/23/2005 5.5 4.5 5
133473 4/22/2005 7.5 6 5.75
133474 10/2/2005 7.5 7.75 8.25
133475 4/21/2005 7.25 4.5 6.75
133476 8/30/2005 6.5 5 6.25
133477 10/27/2005 7.25 6.75 6.25
133478 2/2/2005 5.5 3.5 2
133479 3/6/2005 8 6.5 4.75
133480 5/22/2005 6.5 2.5 4
133481 3/25/2005 7 4.5 3.25
133482 2/4/2005 6 7.75 8.25
133483 8/28/2005 7.5 7 7
133484 9/5/2005 6 3 1.75
133485 9/2/2005 7 3 5.75
133486 9/2/2005 5.75 4.25 3.75
133487 8/7/2005 7 2.5 4
133488 3/3/2005 6.75 8.75 7
133489 12/11/2005 6 5.5 3.5
133490 4/15/2005 7 7.75 9.25
133491 7/7/2005 7 2.25 2
133492 7/22/2005 5.5 2 7.25
133493 8/5/2005 7.25 6 3.25
133494 1/4/2005 7 6.75 3.75
133495 6/8/2005 6.75 5.75 5.25
133496 4/5/2005 7.25 6.5 4
133497 12/9/2005 4.75 2.75 2.25
133498 9/23/2005 6.75 6.25 2.5
133499 1/17/2005 6.25 3 2.75
133500 6/13/2005 7.25 1.5 5.75
133501 10/19/2005 8 6.25 6
133502 8/30/2005 5.25 4 3.75
133503 1/23/2005 7.25 4.5 2
133504 11/23/2005 7.75 8.5 7.5
133505 2/24/2005 8 9.25 8.5
133506 5/15/2005 7.25 6.25 4.25
133507 11/16/2005 7 6.5 10
133508 9/21/2005 7.5 8.25 5
133509 11/8/2005 8 3.75 3.75
133510 4/26/2005 7 1.75 3
133511 2/18/2005 6.75 7.5 8
133512 3/21/2005 8 8.75 7.75
133513 9/30/2004 8 3.75 3
133514 12/15/2005 7.25 5.5 3.5
133515 8/23/2005 7 8.25 7
133516 8/3/2005 6.5 9 7.5
133517 8/19/2005 6.75 2.25 3.25
133518 2/28/2005 7.25 7.25 3
133519 1/31/2005 7.25 7.75 8.5
133520 1/3/2005 8 8.25 9.5
133521 3/9/2005 6.75 7.5 8.25
133522 4/30/2005 6 6 5.25
133523 11/10/2005 5.75 4.25 2.5
133524 5/4/2005 8.25 9.25 6.5
133525 7/9/2005 5 3.75 3.25
133526 2/7/2005 6 3 3.5
133527 9/30/2005 7.75 4.25 2.25
133528 9/7/2005 3 3.25 2.25
133529 10/28/2005 7.5 7.25 2.5
133530 1/31/2005 7.75 9.25 8.5
133531 2/4/2005 8.5 5.5 8.5
133532 11/17/2005 7.25 6.75 6.25
133533 9/3/2005 8.25 8.25 9.25
133534 8/5/2005 6.5 4.25 3.5
133535 7/20/2005 5.5 3.5 5.5
133536 3/26/2005 5.75 4.75 7
133537 1/1/2005 5.5 1.75 2.75
133538 1/5/2005 7.25 5.5 3.25
133539 11/17/2005 8.25 7.75 8
133540 1/17/2005 8.25 8.5 7.75
133541 11/7/2005 6 4.25 1.75
133542 4/28/2005 8 6 3.25
133543 12/17/2005 8.25 8.5 7
133544 8/23/2005 7.25 3.5 2.5
133545 12/13/2005 8.5 9.5 6.5
133546 1/6/2005 7 4 6.25
133547 12/26/2005 7.5 5.75 4
133548 10/14/2005 8.25 5.5 5.75
133549 12/14/2005 7.75 5.5 5.5
133550 5/21/2005 8.25 4.75 3
133551 8/20/2005 8 8.25 7.25
133552 12/2/2005 7.5 5.5 3.5
133553 1/17/2005 7.25 2.75 6.5
133554 12/25/2005 8.25 5 6.25
133555 2/18/2005 7.75 3.25 3.75
133556 12/16/2005 7.5 6.5 7
133557 12/25/2005 8.5 8.75 6.5
133558 2/16/2005 7.5 2 2.25
133559 1/8/2005 8 5.5 6.75
133560 10/3/2005 8.25 7.75 5.5
133561 12/15/2005 8 7.75 8
133562 2/5/2005 7 6.5 8.25
133563 2/3/2005 7.75 6.5 3.25
133564 10/27/2005 8 5.75 6
133565 12/10/2004 8 5.25 4.25
133566 3/3/2005 7.5 5 5.5
133567 1/19/2005 6.5 7.25 2.75
133568 3/28/2005 8.25 7.75 8.75
133569 6/16/2005 8 6 8
133570 6/20/2005 7.5 6.5 8.25
133571 3/26/2005 8.5 7.75 8
133572 10/12/2005 8.25 7.75 7.25
133573 7/1/2005 5.25 2.25 3.25
133574 6/4/2005 7 5.75 2.75
133575 10/10/2005 8 3.25 6.5
133576 5/24/2005 7.5 6.75 4.5
133577 4/24/2005 7.75 5.25 7
133578 10/20/2005 V V V
133579 10/1/2005 6.75 5.75 3
133580 11/30/2005 5.75 3.25 3
133581 7/12/2005 3.5 3.25 6.5
133582 6/13/2005 8.25 8.5 6
133583 1/14/2005 7.5 3 4.25
133584 4/24/2005 8 5.25 3.5
133585 12/9/2005 8 8 8.5
133586 1/11/2005 7 3.5 2.5
133587 11/3/2005 8 5 4.75
133588 9/23/2005 7.25 6.5 6.25
133589 3/25/2005 7.75 9.5 10
133590 10/17/2005 6.25 4.5 6.25
133591 6/22/2005 7 5.25 5.75
133592 10/12/2005 8.5 7.25 8.5
133593 6/17/2005 6.25 5.25 4.5
133594 7/13/2005 8 6.25 7.5
133595 10/29/2005 6.75 3.25 4.5
133596 12/29/2005 7.25 1.5 1.25
133597 10/30/2005 7.5 5.75 7
133598 1/22/2005 8 6.25 5.5
133599 4/4/2005 6.75 4.25 8.25
133600 2/18/2005 6.5 6.25 3.75
133601 10/31/2005 7.75 3.75 8
133602 11/16/2005 7.75 8.5 8
133603 11/11/2005 8.5 8.75 8.25
133604 12/28/2005 7.75 8 7
133605 3/26/2005 7.5 3 3.75
133606 4/25/2005 8.25 7.5 7.5
133607 7/12/2005 7 7.75 4.75
133608 3/3/2005 7 4.5 2
133609 3/26/2005 8.25 5.75 2.25
133610 3/17/2005 7.75 8 8
133611 12/24/2005 7.75 7 5.75
133612 3/2/2005 7.75 5.75 5
133613 11/8/2005 7 5.25 3.25
133614 11/1/2005 7.75 7.75 7.5
133615 7/8/2005 8.5 7 5.25
133616 12/22/2005 7.5 2.25 4
133617 11/22/2005 7.75 8.25 6.75
133618 3/11/2005 6.5 7.5 5.5
133619 3/18/2005 7.5 8.5 5.75
133620 2/22/2005 8 5 6.75
133621 10/22/2005 8.25 8.75 7.5
133622 1/20/2005 7.75 8.75 6
133623 7/26/2005 7 6.5 4.75
133624 6/3/2005 6.25 7 4.25
133625 10/26/2005 6 3 2.5
133626 12/2/2005 7.5 5.75 6.25
133627 6/16/2005 5.5 7.5 3.5
133628 3/30/2005 7 6.25 4.5
133629 12/26/2005 6 4.25 7.25
133630 5/14/2005 5 2.5 1
133631 10/26/2005 6.25 4.5 6.25
133632 2/23/2005 5.5 3.5 3.5
133633 12/8/2005 7.5 5 4
133634 11/4/2005 6.75 8.25 7
133635 5/14/2005 8.25 9 8.5
133636 7/3/2005 7 3 4
133637 6/6/2005 5 7.5 2.75
133638 8/8/2005 8 6 7.25
133639 1/5/2005 8.5 6.75 7.75
133640 10/29/2005 8 7.25 6.25
133641 1/25/2005 7.75 9 7.5
133642 10/8/2005 8 6 5.5
133643 8/23/2005 8.25 4 4.5
133644 8/13/2005 7.25 7.5 7.75
133645 3/9/2005 5 3.25 3.5
133646 11/6/2005 8.25 5.75 3.75
133647 3/2/2005 8 6.25 4.75
133648 3/16/2005 6.75 5.25 5
133649 3/17/2005 5.5 2.5 0.75
133650 10/7/2005 8.25 5.75 8.5
133651 9/29/2005 8.25 3.75 8.5
133652 6/15/2005 4.25 5.5 1.5
133653 6/19/2005 6.5 3.5 6
133654 6/5/2005 8.25 6.25 6.75
133655 6/12/2005 7.75 8.25 7.75
133656 10/30/2005 6.5 3 2.5
133657 1/1/2005 8 4.5 7.5
133658 10/7/2005 6.75 2.75 3
133659 9/23/2005 6.25 5.75 4.25
133660 5/28/2005 5.75 6.5 6.25
133661 10/17/2005 5.25 5.75 4.75
133662 4/25/2005 8.5 8 4.5
133663 5/13/2005 6.5 4.25 2.75
133664 1/1/2005 6.75 5.25 7.75
133665 2/1/2005 6 4.5 4.75
133666 11/16/2005 6.5 2.25 4
133667 12/9/2005 7.25 7 7
133668 12/6/2004 7.75 4.75 3.25
133669 12/20/2005 7.5 8.75 4.75
133670 3/28/2005 7.5 8 8
133671 10/29/2005 8.5 8 8.25
133672 8/26/2005 8.75 5 5.25
133673 6/13/2005 8.25 7 8
133674 10/10/2005 8 2.25 2.5
133675 12/16/2005 3 4 1.5
133676 1/1/2005 7 4.75 5.75
133677 7/29/2005 6.25 8.5 7.5
133678 10/13/2005 6.5 4.75 6
133679 8/16/2005 8 9.25 7.75
133680 2/14/2005 7.25 5.5 2.25
133681 10/12/2005 6.25 4.5 4.25
133682 12/19/2005 6.5 5.5 3.5
133683 8/7/2005 6.25 5 3.75
133684 6/4/2005 7.5 9 7.75
133685 8/29/2005 7 7.75 4.75
133686 10/7/2005 6 3 3.5
133687 9/9/2005 6.25 4.5 3
133688 3/12/2005 7.25 5 6.5
133689 6/29/2005 7.25 5.75 6
133690 12/13/2005 7.25 7.5 6.5
133691 8/25/2005 7.5 5.75 3
133692 12/28/2005 7 8.25 6
133693 6/10/2005 8 7.75 7.25
133694 6/4/2005 6 1.75 3.25
133695 2/15/2005 7 8 5.25
133696 6/21/2005 5.5 2.75 5.75
133697 4/6/2005 7 7.5 7.5
133698 3/9/2005 5.25 2.75 2.25
133699 12/26/2005 6.75 6.75 5.75
133700 8/2/2005 8.5 5.75 6.5
133701 6/21/2005 7.25 5.75 4.5
133702 10/7/2005 5 3.75 2.25
133703 10/21/2005 7 4.5 2.5
133704 6/8/2005 7.75 5.75 7
133705 4/1/2005 6.75 8.25 8.5
133706 8/6/2005 7.75 7.5 7.75
133707 4/11/2005 7.5 5.75 4
133708 4/29/2005 7 7.25 6.5
133709 3/25/2005 7.5 4.25 4.75
133710 12/8/2005 8 8.25 6.5
133711 9/19/2005 7.75 7 5.5
133712 8/21/2005 7.5 4.75 5.25
133713 12/6/2005 7.25 7.25 5.25
133714 3/28/2005 8 8.25 8.5
133715 11/12/2005 7.5 3.75 3.75
133716 5/29/2005 8.25 7.75 7.25
133717 11/14/2005 8 4.25 5
133718 4/4/2005 7.75 4.75 5.25
133719 7/28/2005 7.5 7.25 4.5
133720 9/23/2005 5.75 6.25 8.25
133721 9/2/2005 6 3.25 3.25
133722 4/16/2005 6.75 6.75 6
133723 10/10/2005 7.5 8 6.75
133724 1/14/2005 5 2.25 2
133725 4/29/2005 5.25 4 5.5
133726 12/20/2005 6.5 2.75 5
133727 10/20/2005 6.75 6.75 8
133728 6/24/2005 6.5 4 4.75
133729 10/18/2005 7.5 8.5 9.5
133730 7/30/2005 6.5 5.75 5.25
133731 4/20/2005 6.75 6.25 7.5
133732 12/16/2005 6.25 3 2.5
133733 1/25/2005 6.25 8.5 8.75
133734 5/14/2005 8 6.5 8.5
133735 12/2/2005 6.75 7.25 5
133736 9/22/2005 5.5 4.5 6.25
133737 4/14/2005 7.25 4.75 5
133738 6/9/2005 6.5 3.5 1.5
133739 11/22/2005 6 4.5 2.5
133740 10/15/2005 5.75 7.5 6.75
133741 3/24/2005 7 8.25 7.75
133742 2/23/2005 6 4 5.25
133743 8/3/2005 9 6.5 8.5
133744 8/19/2005 7.75 3.75 2
133745 1/4/2005 8.5 4.25 7.5
133746 5/27/2005 7.75 8.75 8.75
133747 8/29/2005 5.75 3.5 4.75
133748 7/31/2005 7.5 8.75 8.5
133749 10/7/2005 8.75 8 8.5
133750 11/24/2005 8 6.5 7.25
133751 9/24/2005 6.75 3 2
133752 9/19/2005 7.25 4.25 7.5
133753 7/21/2005 8 4.5 8
133754 3/9/2005 7.25 2.25 2.75
133755 2/26/2005 6.25 5.5 4.75
133756 10/31/2005 7 9.5 8.75
133757 4/29/2005 6.75 8.25 6.75
133758 8/5/2005 7 5.75 2.25
133759 9/28/2005 7.25 6 7
133760 9/18/2005 6.5 3.25 3.25
133761 9/12/2005 5.5 4 6.75
133762 1/2/2005 7.5 7.75 7
133763 4/25/2005 6.75 7.75 5.75
133764 10/23/2005 6 5.25 3
133765 12/3/2005 7 4.75 7.25
133766 3/3/2005 6.5 2.75 3.5
133767 1/1/2005 6.25 4.5 7.25
133768 1/20/2004 5.75 6 2.75
133769 10/30/2005 4.25 3.5 2.25
133770 2/27/2005 7.5 7.5 8
133771 9/12/2005 7 5.5 4
133772 1/13/2005 6.75 5.5 7.25
133773 7/23/2005 6.75 5 6.75
133774 7/21/2005 7.25 8 8.75
133775 5/8/2003 2.75 2.75 2
133776 8/24/2005 6.75 6 7
133777 12/11/2005 6 7.25 7.5
133778 12/22/2005 5 8.75 5.75
133779 2/10/2005 7.75 7.75 3
133780 9/13/2005 8.25 6.25 7.5
133781 4/4/2005 7.75 9 8
133782 9/21/2005 7.25 4 2
133783 11/26/2005 7.5 3.5 2.25
133784 12/9/2005 7.25 3 3.75
133785 12/7/2005 7 4 4
133786 7/25/2005 7.75 3 8.5
133787 3/2/2005 6.75 3.75 2.5
133788 12/30/2005 7.25 4.5 3
133789 8/11/2004 5.5 2 3.5
133790 11/16/2005 8.25 3.5 7.25
133791 6/2/2005 6.75 5.75 3.75
133792 1/9/2005 7.5 3.5 2.25
133793 4/5/2005 6.75 8 6.5
133794 10/6/2005 7.5 6.5 7.75
133795 11/30/2005 6 3.75 4.25
133796 1/26/2005 6 4.75 2.75
133797 11/23/2005 7.5 8.75 5.75
133798 12/5/2005 6.25 3.25 3.5
133799 11/22/2005 6.75 7.75 5.75
133800 4/11/2005 7.75 7.25 6.25
133801 12/28/2005 6.75 5.75 4.5
133802 12/9/2005 3.75 2.75 2.5
133803 4/7/2005 7.25 9 3.75
133804 7/4/2005 7 5 6.75
133805 10/4/2005 5.25 3.75 4.75
133806 11/17/2005 7.25 3.25 2.25
133807 1/30/2005 7.5 7.5 5.5
133808 8/24/2005 8.75 8.5 6
133809 12/22/2005 7.25 1.5 4.25
133810 6/16/2005 7 6.75 3.5
133811 12/20/2005 8 2 4.5
133812 10/5/2005 6 4.5 3
133813 1/29/2005 6 9 4.75
133814 12/31/2005 7.75 6.5 4.75
133815 2/6/2005 4.5 1.75 1.75
133816 3/20/2005 7.5 6 6.5
133817 11/25/2005 7.75 8 7.25
133818 11/19/2005 8.75 7.5 8
133819 10/7/2005 8 7.5 9
133820 6/15/2005 6.5 2.25 3.25
133821 6/7/2005 7.75 7 6.75
133822 8/1/2005 6.5 3 2.25
133823 3/2/2005 8 6 9.25
133824 11/20/2005 7.25 2.5 4.25
133825 4/19/2005 6.5 4 3.5
133826 12/29/2005 8 7.5 6
133827 3/26/2005 6.75 3.25 3.5
133828 10/20/2005 7 7.75 7
133829 7/1/2005 6.5 7 7
133830 9/1/2005 7.25 6.5 5
133831 12/26/2005 7 7.25 8.5
133832 8/16/2005 6.75 4.25 8
133833 11/18/2005 6.5 3.75 5.25
133834 3/3/2005 7 6.75 5
133835 12/25/2005 7.25 6 4.25
133836 1/10/2005 6.75 3.75 3
133837 10/11/2005 7.5 3.5 4.5
133838 11/13/2005 7.25 9.25 9.5
133839 5/24/2005 7.25 6.5 8.25
133840 8/31/2005 6.75 8.25 7.5
133841 9/4/2005 4.75 3.75 1.75
133842 9/8/2005 6.25 4.25 3.75
133843 3/19/2005 6.5 4.25 7
133844 3/8/2005 5.25 2 3.25
133845 8/24/2005 7 5.5 5.75
133846 10/13/2005 7.75 9.25 9
133847 11/3/2005 7.25 5 6.25
133848 4/12/2005 7.25 7 5.5
133849 2/26/2005 6.75 3 1.5
133850 3/7/2005 7.25 3.25 1.75
133851 1/17/2005 7.25 8.25 8.5
133852 4/19/2005 8.5 8 7.5
133853 4/2/2005 7 5 3.75
133854 11/27/2005 7 4.25 3.25
133855 8/26/2005 7.5 3.25 2
133856 3/11/2005 8.5 9.25 8.25
133857 4/14/2005 7.75 7 5
133858 6/8/2005 7.5 5 5.5
133859 6/1/2005 7.25 7.5 7
133860 1/22/2005 7.75 8.5 5
133861 6/12/2005 7 6.5 6.25
133862 1/29/2005 6 2.5 1.75
133863 12/24/2005 7 7.75 6.25
133864 7/23/2005 8 8.5 8.5
133865 11/6/2005 7.25 6.75 6.5
133866 3/23/2005 7 6.25 2.75
133867 2/18/2005 6.5 7 7.5
133868 6/30/2005 6.5 4.25 2.75
133869 1/12/2005 7.25 5.75 4
133870 2/24/2005 5.75 2.25 2
133871 2/13/2005 7 4 2.75
133872 6/8/2005 7.5 5.75 4.25
133873 12/14/2005 6.5 4.25 3.5
133874 11/7/2005 7.25 8 8.5
133875 3/11/2005 8.25 7.5 6
133876 12/18/2005 6.75 4.25 6
133877 1/2/2005 7.25 6.75 5
133878 12/11/2005 6.75 7 4.5
133879 8/14/2005 6.5 5.5 4
133880 6/1/2005 6.5 6.5 4.25
133881 8/7/2005 7.5 6 4
133882 2/3/2005 7 4.5 2.5
133883 2/5/2005 7.75 8.75 7.5
133884 9/30/2005 8 7.75 4.25
133885 2/2/2005 7 8.75 8.25
133886 4/15/2005 6.75 2 3
133887 12/3/2005 7.75 7 3.75
133888 12/9/2005 7.5 4.75 5.5
133889 5/10/2005 7.5 5.25 6.25
133890 10/30/2005 7.75 6.75 6.5
133891 1/5/2005 5.75 9 5.5
133892 7/27/2005 6.5 3.75 4.25
133893 1/28/2005 5 6.25 7
133894 10/29/2005 6.75 4.25 7
133895 6/21/2005 6.25 4 1.25
133896 2/5/2005 7.75 9 8.25
133897 10/18/2005 6.5 3 2.5
133898 4/4/2005 8 5 6.75
133899 8/26/2005 8.5 7.5 5.5
133900 10/6/2005 8 5.5 5.25
133901 12/26/2005 7.75 5.25 8
133902 10/27/2005 7.5 2 3.75
133903 1/2/2005 7.25 5.75 4.25
133904 12/13/2005 7 3.75 3.5
133905 9/6/2005 7.25 3.75 2.25
133906 10/26/2005 8.25 3.5 4.75
133907 5/25/2005 8 5.5 4.5
133908 4/5/2005 7.5 4.25 4
133909 2/25/2005 6.75 2.25 2.75
133910 2/12/2005 7.5 3.25 3
133911 11/14/2005 8 7.5 7
133912 3/25/2005 7.75 8 7
133913 10/21/2005 6.5 2.75 1.25
133914 6/2/2005 7.5 9.75 8.25
133915 12/19/2005 8 6.75 7.75
133916 10/14/2005 7.5 3 2.75
133917 1/26/2005 7 4 4.25
133918 2/24/2005 7.5 5.5 6.75
133919 1/25/2005 7 5.25 3
133920 2/19/2005 7.5 3.25 3
133921 11/19/2005 7.25 8 8.25
133922 1/26/2005 8.25 9 8.75
133923 12/18/2005 7.25 3.25 3.25
133924 10/18/2005 7 6.75 6.75
133925 2/18/2005 7.75 5.75 7
133926 11/25/2005 6 6 8.5
133927 3/1/2005 7 6 5.75
133928 11/24/2005 6.75 4.75 3.75
133929 12/11/2005 4.25 2.25 1.75
133930 7/10/2005 6.5 5.25 3
133931 2/14/2005 6.5 4.75 6.5
133932 10/11/2005 8 7.25 7.5
133933 3/1/2005 8 5.75 8
133934 7/21/2005 7.5 7.75 8
133935 8/24/2005 5.75 3.75 4.5
133936 5/26/2005 6.75 6.75 5.75
133937 12/16/2005 7 7.75 4.25
133938 8/25/2005 6.75 6.25 3.25
133939 2/24/2005 6.5 7 7.25
133940 5/7/2005 7 7.5 7.25
133941 7/19/2005 7.5 8.75 7.75
133942 6/23/2005 6.5 2.5 3.25
133943 3/3/2005 6.25 5.75 4.5
133944 5/11/2005 6.5 3.75 3.75
133945 6/26/2005 6.75 4.25 7.25
133946 12/11/2005 6.25 3 4
133947 5/10/2005 7 5.5 5.5
133948 1/14/2005 5.5 5.25 4
133949 10/17/2005 7.5 8.75 7.5
133950 3/30/2005 7.5 7 4.25
133951 10/21/2005 6.5 3.75 3.5
133952 12/17/2005 7 5.5 5.25
133953 8/4/2005 8 6.75 4.25
133954 9/7/2005 6.25 3.25 1
133955 8/8/2005 7.5 5.75 5
133956 4/18/2005 6.5 7 7.5
133957 2/19/2005 7 6.25 3.5
133958 4/19/2005 8.25 7 8.75
133959 3/27/2005 6.75 4.75 4
133960 6/4/2005 6.5 5.5 7.5
133961 9/6/2005 6 5.75 7
133962 11/12/2005 5.5 2.75 3.25
133963 2/14/2005 6.25 5.25 5
133964 9/4/2005 7 4.75 3.75
133965 5/23/2005 5 4.5 6
133966 12/17/2005 6 4.25 4.5
133967 11/8/2005 5.5 5 2.25
133968 11/3/2005 6 8 4.75
133969 5/27/2005 8 9.25 7.5
133970 9/25/2005 7.75 8.75 5.75
133971 9/4/2005 6.5 4.5 1.75
133972 5/11/2005 8 8 8
133973 3/2/2005 7.25 7.75 7.25
133974 8/20/2005 6.75 4.5 4.75
133975 3/7/2005 6.75 3 2
133976 1/15/2005 6.75 5.25 8
133977 1/11/2005 8 9.25 8.25
133978 10/7/2005 7.75 8 7.75
133979 9/30/2005 7.75 6.25 6.5
133980 10/16/2005 6.75 4 3
133981 3/8/2005 7.5 2.25 4.25
133982 10/25/2005 7.75 6.25 8
133983 5/6/2005 7.25 7.25 6
133984 8/25/2005 6 4.5 1.75
133985 4/6/2005 8.25 8 8
133986 9/29/2005 7.75 6.5 2.75
133987 2/24/2005 5.75 2.5 2.5
133988 1/2/2005 7.5 6.5 8
133989 2/8/2005 7 7.5 6.75
133990 12/20/2005 6.75 6.75 5
133991 2/1/2005 8 7 6.75
133992 3/3/2005 7.25 3.25 4.5
133993 11/11/2005 8 7.75 7.5
133994 7/15/2005 7 7.5 7.5
133995 9/16/2005 8 8.25 6.5
133996 9/20/2005 4.5 3.5 4
133997 5/29/2005 7.25 4.75 3.75
133998 1/1/2005 7.5 4 2.75
133999 3/1/2005 7.25 8.25 8.25
134000 2/21/2005 6 6.5 5
134001 10/22/2005 6.75 6.5 2.75
134002 4/6/2005 8 7.5 8.5
134003 10/9/2005 8 6.75 7.5
134004 11/30/2005 6.5 3.75 5.5
134005 12/16/2005 5 6.5 6.25
134006 10/2/2005 6.75 2 3.25
134007 3/23/2005 7.75 7.25 8
134008 2/28/2005 7 6.5 4.5
134009 8/27/2005 7 7.75 7
134010 4/4/2004 7 4.25 7.25
134011 3/24/2005 9.25 9.75 9
134012 8/25/2005 7.25 5.25 6.75
134013 4/26/2005 7.25 8 6.75
134014 9/27/2005 7.75 4.75 5.25
134015 11/13/2005 7 5 4
134016 7/31/2005 8 6.5 5
134017 4/8/2005 8 9.75 8.5
134018 10/12/2005 8.25 7.5 8
134019 6/30/2005 6.5 7.5 8.75
134020 4/24/2005 6.75 4.5 6
134021 10/4/2005 6.25 4.25 1.75
134022 5/1/2005 7.25 5.5 5
134023 2/14/2005 6.25 5.5 1.75
134024 3/25/2005 5.25 4.25 3.5
134025 9/16/2005 6.75 6 7.5
134026 4/26/2005 8 4.5 6.25
134027 5/7/2005 5.75 7 6
134028 11/10/2005 7.75 9.25 8.25
134029 3/22/2005 8 3 6.75
134030 2/21/2005 6 8 3.25
134031 4/29/2005 5 5.5 4.5
134032 2/6/2005 8 7.5 8.25
134033 10/16/2005 6.25 8 9
134034 8/25/2005 5.75 2.75 3.5
134035 1/26/2005 7.5 8.5 5.75
134036 2/21/2005 7 6 6.5
134037 9/25/2005 7.5 7.5 8.75
134038 2/4/2005 5.5 3.75 3.25
134039 2/21/2005 7.75 3.75 4.75
134040 1/17/2005 6.5 6.5 4
134041 12/31/2005 4.25 3.25 4.25
134042 12/16/2005 7 5 3.25
134043 10/30/2005 8.25 8.5 7.25
134044 7/2/2005 4.5 3.25 2
134045 9/29/2005 7 5.25 6.5
134046 4/22/2005 7 5.5 6
134047 4/11/2005 6.5 5 5.75
134048 8/6/2005 8 5.5 1.75
134049 6/7/2005 7.5 7.75 6.5
134050 11/30/2005 8.25 9 8.5
134051 8/12/2005 6.75 5 5.25
134052 7/31/2005 5.5 2.5 0.25
134053 5/23/2005 7 3.75 2.75
134054 5/20/2005 8 8 3.5
134055 11/15/2005 6 2.75 4.25
134056 9/23/2005 6.75 4.25 3.5
134057 10/6/2003 6.25 4.75 4.25
134058 7/22/2005 7.5 6 5
134059 7/20/2005 6.5 2 3.5
134060 9/30/2005 8.5 7.5 8
134061 1/6/2005 7.25 5.75 6.25
134062 6/13/2005 5.25 7.25 2.75
134063 9/13/2005 7 6.25 8.5
134064 6/23/2005 6.5 8.25 8.5
134065 7/9/2005 7.25 9.25 7
134066 10/19/2005 7.75 7.75 8.75
134067 6/19/2005 7.25 3.25 5.5
134068 7/16/2005 7.5 7.75 8
134069 2/25/2005 6.5 3.25 5.5
134070 10/7/2005 7.75 4.25 3.75
134071 8/18/2005 7.75 8.25 7.5
134072 7/20/2005 7.25 7 7
134073 4/10/2005 7.5 3 1.75
134074 5/30/2005 7.25 5.25 5.5
134075 12/30/2004 6.25 6.25 3
134076 1/4/2005 6.5 4.5 2.75
134077 3/10/2005 6.5 5.25 5.75
134078 9/26/2005 7.25 4.75 5.75
134079 2/19/2005 6.25 5 5
134080 10/30/2005 6.5 3.75 3
134081 8/15/2005 5.75 4.5 2
134082 5/12/2004 6 5.75 5.25
134083 3/19/2005 7.5 5 3.25
134084 11/19/2005 6 2.5 3.5
134085 5/21/2005 6.75 7.5 6
134086 7/30/2005 5.25 1.25 2.75
134087 2/26/2005 7.75 8.5 5.75
134088 6/10/2005 6 7 4
134089 2/3/2005 5 6 7.25
134090 7/26/2005 6.25 5.5 5.5
134091 1/4/2005 6.5 3 2.25
134092 4/11/2005 8.25 5.25 7
134093 5/22/2005 6 4 4
134094 10/18/2005 7.75 8.25 8.25
134095 9/19/2005 7.5 3.25 3
134096 12/1/2005 7.5 6.5 6.25
134097 6/14/2005 7.25 4 2.75
134098 4/16/2005 6.25 3.5 1.25
134099 4/17/2005 7.75 9 7.75
134100 10/10/2005 7 6 7.75
134101 5/19/2005 7.5 4.75 5.75
134102 10/21/2005 7.5 6.25 3
134103 7/16/2005 5.75 2 2
134104 6/9/2005 5.5 6.25 4
134105 3/26/2005 7 7.75 6.75
134106 2/24/2005 8 8.75 8
134107 6/24/2005 7.25 4.25 3.25
134108 4/26/2005 6.75 4 4
134109 12/19/2005 8.25 4.75 5.75
134110 2/20/2005 8.5 8 6.5
134111 9/6/2005 7 4.75 4.25
134112 8/28/2005 8.25 7 6.5
134113 5/27/2005 8.5 8.25 3.5
134114 9/14/2005 7.5 6.25 4
134115 3/10/2005 7.25 5.25 5
134116 4/24/2005 8 7 7
134117 6/8/2005 7.5 8.5 8
134118 8/15/2005 6 2 5
134119 3/14/2005 6.5 3.5 3.75
134120 7/4/2005 6 3 4.25
134121 6/26/2005 6.25 6.5 7.25
134122 2/18/2005 6.75 2.5 2.5
134123 8/15/2005 5.25 4.75 3
134124 3/10/2005 6.75 6.5 7.5
134125 11/20/2005 5.75 3.25 4.75
134126 10/10/2005 7.75 5 3.75
134127 5/12/2005 7.5 7.75 7
134128 11/2/2005 7.5 6 7.25
134129 6/27/2005 7.75 6.5 8
134130 1/18/2005 6 5.25 5.75
134131 3/1/2005 7.25 5 7
134132 10/27/2005 7.25 4.25 3.25
134133 3/31/2005 6.75 6 4.75
134134 9/29/2005 8 8.5 8.25
134135 6/21/2005 6.75 2.75 6
134136 4/21/2005 6.75 2.5 3
134137 8/18/2005 7.5 7 7.5
134138 12/31/2005 5.75 2.75 2.25
134139 7/17/2005 7.5 3.25 6.75
134140 11/7/2005 8.25 9.25 8.75
134141 10/14/2005 6.75 6.75 3.75
134142 3/1/2005 8 9.5 8.25
134143 3/24/2005 8.5 9 6.5
134144 2/9/2005 7.5 6.25 3.5
134145 10/28/2005 7.75 4.5 4.75
134146 9/28/2005 5.75 3 2.25
134147 12/12/2005 5.5 4 2.5
134148 6/20/2005 8 8.25 9.5
134149 10/12/2005 7.75 8 4
134150 11/15/2005 7.75 6.5 7.5
134151 3/23/2005 7.25 6 4.5
134152 9/7/2005 7 5 3
134153 1/14/2005 6.25 4.5 5
134154 12/13/2005 6.75 5.5 8.75
134155 12/12/2005 8.25 7.75 8.75
134156 9/2/2005 8 3.75 1.75
134157 1/1/2005 7 9.25 8.25
134158 9/1/2005 7 4.75 3.5
134159 8/30/2005 7.25 9 4.5
134160 5/20/2005 8 7.5 4.75
134161 1/20/2005 7.5 5.5 4.75
134162 9/2/2005 4.5 3.25 1.5
134163 10/26/2005 7 6.75 7
134164 4/28/2005 4.75 4.75 2.5
134165 2/26/2005 7.5 4.5 9
134166 5/11/2005 7.75 7.25 7
134167 3/5/2005 6.5 4 7
134168 8/30/2005 6.5 6.25 6.5
134169 8/12/2005 6.5 4.5 3.25
134170 7/27/2005 6 6.75 6
134171 11/2/2005 6.5 5.5 5.75
134172 1/1/2005 6 2.5 7
134173 8/27/2005 6.75 4.25 4.75
134174 11/26/2005 6.5 7 5.25
134175 7/20/2005 6 8.25 7.25
134176 9/5/2005 6 6 7.5
134177 4/6/2005 7.25 7.25 6.75
134178 8/2/2005 6.75 3.5 5
134179 12/22/2005 7 8.25 9
134180 11/29/2005 6.25 2.75 4.25
134181 4/26/2005 8 4.75 8.25
134182 4/5/2005 6 4 5
134183 7/29/2005 7.75 6.5 5.5
134184 8/15/2005 6.75 8.25 7
134185 6/19/2005 6 4 2
134186 5/4/2005 5.75 8.75 4.5
134187 10/21/2005 6.5 4.75 7.5
134188 2/3/2005 6.5 8 6
134189 8/17/2005 5 1.5 2.25
134190 6/25/2005 7.75 4.75 5.25
134191 9/29/2005 6.25 4.5 3.75
134192 9/23/2005 7.25 4 6.75
134193 10/27/2005 6.5 6.25 7
134194 3/14/2005 7.25 7.25 8
134195 7/14/2005 7.5 7.5 6.25
134196 12/19/2005 7.25 7.5 6.25
134197 6/15/2005 6.5 8 3
134198 3/7/2005 6.75 4.25 4.5
134199 6/3/2005 7.5 5.5 7
134200 4/29/2005 7.75 9 6
134201 1/11/2005 7.5 9.5 7.75
134202 2/17/2005 6.75 2.75 2.25
134203 8/31/2005 6.25 4.5 7
134204 9/30/2005 7.75 4.25 4.75
134205 7/3/2005 7.5 4.75 7.75
134206 8/27/2005 7 6.25 8.5
134207 12/26/2005 6.75 2.25 2
134208 2/13/2005 6.25 2.75 3.25
134209 12/22/2005 6.5 4 4.75
134210 5/8/2005 6.5 3.75 2.25
134211 12/4/2005 8 8.25 7.5
134212 8/9/2005 7 6.75 3
134213 6/20/2005 6.25 5.75 4.5
134214 12/1/2005 7 7.5 7.25
134215 9/19/2005 6.25 9 7.75
134216 6/10/2005 5 6.25 7.75
134217 12/16/2005 6.75 6.75 7
134218 2/6/2005 7 7.5 5.75
134219 6/14/2005 6.5 5.75 3
134220 2/1/2005 6 5.75 4.75
134221 11/27/2005 7.5 6.75 8.25
134222 9/24/2005 7.5 5.5 5
134223 3/13/2005 7 2 7.25
134224 2/4/2005 6.5 3.75 2.25
134225 5/2/2005 4.25 2.5 4
134226 6/23/2005 8.25 8.5 6.5
134227 12/22/2005 7.5 8.75 7.25
134228 1/1/2005 6.25 6.25 4.25
134229 4/24/2005 6 7.25 5.5
134230 4/25/2005 7 8.5 8.5
134231 11/22/2005 6 2.5 2.25
134232 8/8/2005 7.75 4.75 6.25
134233 5/28/2005 5 4.25 3.25
134234 7/26/2005 7 4.75 6.5
134235 8/24/2005 6.25 5.75 6.75
134236 11/27/2005 6.75 3 4.25
134237 11/20/2005 6 1.75 4.75
134238 12/9/2005 7.25 7 5
134239 7/17/2005 7.75 6.75 7.5
134240 8/7/2005 7.25 2.75 7.25
134241 11/16/2004 7 3.25 2
134242 6/7/2005 6.75 4.25 5.25
134243 2/21/2005 6.5 4 2.25
134244 10/17/2005 7 8.25 7
134245 7/30/2005 6.5 6 3.25
134246 3/11/2005 7.25 7.75 8
134247 7/7/2005 7.5 3.5 2
134248 12/7/2005 7 5.25 5.75
134249 2/15/2005 7.75 5 3
134250 7/22/2005 7.25 6.5 4.5
134251 4/1/2005 7.25 5.25 4
134252 2/18/2005 7.5 3.25 3
134253 5/28/2005 7.75 3.5 6.75
134254 9/9/2005 8 5.25 6
134255 4/2/2005 7 3.75 5.75
134256 3/13/2005 8 7.25 6.5
134257 9/27/2005 6.75 2.75 3.75
134258 9/25/2005 7.5 3.25 3.5
134259 10/7/2005 7.25 7.5 6.25
134260 6/25/2005 7.5 5.5 2.75
134261 7/13/2005 8.25 7.25 4
134262 9/11/2005 7 8.75 4.5
134263 9/27/2005 7.75 5.5 4.25
134264 2/27/2005 6.75 8.75 7
134265 10/2/2005 7 7.25 7.5
134266 8/7/2005 5.75 3 4.5
134267 10/19/2005 6.25 9.25 9.25
134268 11/21/2005 7.25 5.25 6
134269 2/16/2005 7.5 7.75 8
134270 8/16/2005 6.75 2.75 4.25
134271 4/11/2005 7.25 6.75 8
134272 5/26/2005 7 6.75 5
134273 10/20/2005 8.5 5.75 4.25
134274 9/30/2005 5.5 4.25 2.75
134275 4/2/2005 7 4.25 6.25
134276 12/3/2005 V V V
134277 3/10/2005 6.5 2.25 2.75
134278 1/12/2005 7.25 4.5 3.5
134279 10/4/2005 7.5 5.25 2.25
134280 6/9/2005 6.5 3.25 6.5
134281 4/19/2005 7.25 5.25 5
134282 9/7/2005 6.25 2.5 4.25
134283 10/19/2005 8.75 3.5 6.5
134284 5/26/2005 8 2.5 2.25
134285 9/16/2005 7.25 3.75 6
134286 2/6/2005 7 6 8
134287 7/7/2005 8.75 6.5 7.5
134288 9/22/2005 8.25 5.75 4.75
134289 10/2/2005 7.75 4.5 4.5
134290 1/15/2005 7.75 9.75 7
134291 10/17/2005 7.5 6.25 6.75
134292 9/29/2005 7.75 5.5 3.75
134293 12/4/2005 7 2.5 2.5
134294 9/4/2005 6.25 4 2.25
134295 5/23/2005 7.25 4 2.5
134296 4/4/2005 7 3.75 1.75
134297 6/26/2005 8.25 5.5 7.25
134298 10/31/2005 8.25 6 7
134299 1/9/2005 6.25 2.5 1.75
134300 11/6/2005 8.75 6.75 3.5
134301 10/10/2005 7 7.75 3.5
134302 3/13/2005 7.25 8.25 6.25
134303 5/30/2005 7.5 3.75 1
134304 7/11/2005 8 2 6.25
134305 10/5/2005 8 4.5 3.25
134306 12/2/2005 8 4.75 2.75
134307 2/9/2005 7.5 5.25 3.5
134308 5/10/2005 7 3 4.25
134309 8/18/2005 7.5 5.25 7.25
134310 12/17/2005 8 8 6
134311 8/17/2005 7.5 7.5 5.75
134312 11/27/2005 7 1.75 1
134313 1/18/2005 7 6.75 3.25
134314 9/23/2005 7.5 6.5 5.5
134315 5/6/2005 7.5 8.75 6.75
134316 6/26/2005 8.25 5.5 3.5
134317 6/1/2005 8 7 3.75
134318 6/8/2005 5.5 3.5 2.75
134319 6/23/2005 7.75 10 8
134320 7/6/2005 5.75 3 3
134321 3/5/2005 6.25 6 7.75
134322 9/23/2005 7 6.5 7.25
134323 4/27/2005 5.25 5.5 4.25
134324 11/23/2005 7 8.5 8.25
134325 8/11/2005 7.5 6.5 6
134326 12/24/2005 6 4.25 2.75
134327 8/1/2005 7.25 9.5 8.5
134328 6/11/2005 7 6 7
134329 6/4/2005 7 8.5 7.5
134330 10/22/2005 7.75 7.75 8.75
134331 5/31/2005 6.75 3 2.5
134332 9/23/2005 6.25 2.75 2.75
134333 8/11/2005 8.25 9.25 7.75
134334 2/20/2005 6.25 7.25 5
134335 11/9/2005 8 4.75 4.5
134336 6/28/2005 7.75 5.5 2.75
134337 5/23/2005 8.5 8.75 9.25
134338 1/31/2005 8 6.75 7
134339 8/29/2005 5 3.25 2
134340 12/28/2005 8 6.25 8.25
134341 2/16/2005 7 5.25 3
134342 9/25/2005 5 0.5 6
134343 6/18/2005 7 8.75 7
134344 3/1/2005 8 8 8
134345 2/15/2005 6.5 3.25 3
134346 10/10/2005 6.25 5.5 5.25
134347 8/21/2005 7.25 5 5.5
134348 8/7/2005 6.5 5.5 3.5
134349 3/14/2005 7.75 8 6
134350 1/8/2005 8 4.75 7.5
134351 3/29/2005 7.75 7.75 6.5
134352 12/11/2005 8.25 4.75 7
134353 6/26/2005 8 5.25 4.5
134354 9/10/2005 7.75 8.25 8.5
134355 2/27/2005 7.5 7.75 4.75
134356 2/2/2005 7.5 7 3.5
134357 10/2/2005 7.75 3.25 3.25
134358 11/11/2005 7 5.5 6.75
134359 12/28/2005 6.25 4 2.75
134360 9/1/2005 8 8 6
134361 10/8/2005 8.25 3.5 6
134362 5/21/2005 7.25 6.25 5.75
134363 4/5/2005 8 8 9.25
134364 12/26/2005 8 5 8.5
134365 6/10/2005 8 8 7.25
134366 6/9/2005 8.25 7.75 7.5
134367 5/13/2005 7 4.75 6.75
134368 7/1/2005 7 6 8
134369 7/11/2005 7.75 8.25 6.5
134370 5/23/2005 4.25 4 4.75
134371 7/25/2005 7.5 8 6.75
134372 9/19/2005 6.5 5.75 5.5
134373 4/3/2005 7 4 1.75
134374 9/26/2005 8.25 5.75 6
134375 7/9/2005 8.25 7.25 4.75
134376 12/3/2005 8.25 8 6.5
134377 6/28/2005 7 7 5.5
134378 12/25/2005 7.75 6.5 4.25
134379 8/2/2005 5.5 2.75 2
134380 9/8/2005 8 7.5 3.25
134381 3/7/2005 8.5 3.75 5.25
134382 10/26/2005 8 2.25 3.75
134383 2/9/2005 6.5 2.75 2.75
134384 6/10/2004 8 6.5 7
134385 3/1/2005 7.5 8 7.5
134386 8/26/2005 7.75 4 3
134387 7/26/2005 7.25 3.75 6
134388 7/20/2005 7.25 7.5 6
134389 8/10/2005 6.75 2.75 4.25
134390 2/12/2005 8.25 6.75 8
134391 6/5/2005 6.75 8.5 7.25
134392 3/25/2005 7.5 5 3
134393 9/7/2005 7.75 9.5 9.25
134394 12/20/2005 7 7 6.75
134395 5/18/2005 6.75 7.25 5.75
134396 8/29/2005 7 6.75 7.5
134397 3/4/2005 7.25 8.25 8
134398 7/30/2005 7.5 8.25 7.5
134399 6/23/2005 7 8.5 7.5
134400 1/23/2005 6.75 7.25 5.75
134401 2/27/2005 6.75 6 7.25
134402 7/9/2005 6.25 3.5 5.25
134403 3/22/2005 8.25 9 8.75
134404 1/8/2005 8 5 3.5
134405 12/6/2005 6.25 2.25 2.75
134406 10/5/2005 7.25 6 8.75
134407 6/10/2005 7.5 4.5 6.5
134408 3/28/2005 7.5 4.5 3.5
134409 3/24/2005 7.75 7.25 3.75
134410 10/25/2005 7.25 9.25 7.75
134411 12/20/2005 6 4 3
134412 6/16/2005 5.25 6 3.5
134413 10/4/2005 7 8.25 3.75
134414 9/13/2005 8 9.5 8.75
134415 9/10/2004 6.25 6 1
134416 12/13/2005 7.5 6.25 5
134417 11/29/2005 8 5.5 4.25
134418 9/7/2005 7.25 3.25 4.25
134419 10/16/2005 7.25 4 3.5
134420 9/14/2005 6.75 5.5 5.5
134421 10/16/2005 6 6.25 6
134422 8/4/2005 7.5 7.5 7
134423 8/1/2005 7 7.5 8
134424 9/21/2005 8.25 9 5
134425 11/4/2005 8 5.5 5.25
134426 6/5/2005 6.25 2.5 1.75
134427 11/7/2005 5.5 3 2.5
134428 11/29/2005 7 3.25 2.5
134429 8/12/2005 7.75 7.75 8.25
134430 3/14/2005 5 2.25 2.5
134431 8/18/2005 8.25 7 6.25
134432 3/3/2005 6.5 6.5 3.75
134433 8/16/2005 8.25 8 6
134434 1/1/2005 7.25 9.75 9
134435 1/29/2005 6.5 4.75 2.75
134436 10/20/2005 6.25 7.75 5
134437 9/27/2005 7 9.25 8.5
134438 10/26/2005 8 8.75 8
134439 12/25/2005 7.75 6 2
134440 1/1/2005 6 2 3.25
134441 5/14/2005 7 5 4.25
134442 12/11/2005 7.75 4.75 6.25
134443 6/30/2005 7 2.25 4.5
134444 12/20/2005 6.75 7.5 7
134445 7/12/2005 7.25 9 8.5
134446 8/2/2005 7 4.75 6
134447 5/20/2005 6.5 4.75 2.5
134448 9/24/2005 7 5.5 6.75
134449 8/2/2005 7.5 3.75 4.5
134450 9/14/2005 7.5 1.75 3.5
134451 4/25/2005 8.5 7.5 3
134452 7/26/2005 6 6 4.25
134453 12/16/2005 8.5 5 6
134454 6/20/2005 8.75 6.75 7
134455 9/11/2005 7.5 5.5 3.75
134456 7/20/2005 7.5 7.25 5.5
134457 12/22/2005 7 9.25 5.25
134458 1/27/2005 6.5 5.25 6.25
134459 7/5/2004 5 2.75 6.75
134460 7/27/2005 7.5 4.25 8.5
134461 1/7/2005 6.5 3.5 4
134462 3/14/2005 8 9 9.5
134463 2/19/2005 7 6.75 6.75
134464 1/7/2005 7.25 8.25 4.25
134465 1/8/2005 7 4.25 3.75
134466 5/26/2005 5.25 5.5 4.25
134467 12/27/2005 8 4.75 4.5
134468 2/11/2005 5.5 6.75 2.75
134469 3/18/2005 8 7.5 8.5
134470 10/19/2005 6.75 5.5 5.5
134471 8/16/2005 7.5 5.25 4
134472 9/22/2005 8.25 4.5 4
134473 9/6/2005 6.5 3.5 2.75
134474 1/20/2005 8.25 2.75 3.75
134475 8/5/2005 6.75 4.5 8.5
134476 9/13/2005 6.5 4.75 4
134477 9/1/2005 5.5 5.75 3.5
134478 12/8/2005 7 6.75 7.5
134479 7/11/2005 7.5 3.5 2
134480 7/13/2005 7.5 4.5 7.25
134481 2/7/2005 7.75 8 6.5
134482 4/9/2005 7 5.25 3.5
134483 3/31/2005 7.5 5.5 7.25
134484 3/25/2005 6.5 5 5.25
134485 4/6/2005 7.5 5.75 5.5
134486 9/8/2005 7.25 3.25 2.25
134487 4/6/2005 7.25 3.75 4.75
134488 6/11/2005 7.5 6.75 7
134489 4/14/2005 6.25 6.5 4
134490 2/2/2005 8.5 9.5 8.5
134491 12/24/2005 7.5 4.25 5.75
134492 9/19/2005 7.5 8 5.75
134493 11/11/2005 7.75 8.5 9
134494 9/23/2004 5.5 3 3.5
134495 2/10/2005 6.25 3.75 3.75
134496 4/2/2005 8.25 9 6.25
134497 9/29/2005 6.25 2.25 2.75
134498 3/19/2005 7 5.75 4.25
134499 7/28/2005 7.25 6.25 8
134500 12/6/2005 7 8 6
134501 12/23/2005 7.75 6 7.25
134502 9/4/2005 6 3.25 2.5
134503 1/1/2005 4.5 4.25 2
134504 1/31/2005 6 4.25 3.25
134505 6/28/2005 7.75 9.25 9
134506 10/19/2005 6.5 5.5 8.5
134507 10/6/2005 6.75 6 6.5
134508 11/25/2005 6.25 3.5 3.25
134509 12/26/2005 7 8.25 9.75
134510 9/27/2005 6.25 4 3.75
134511 3/9/2005 6.75 4.5 4.25
134512 3/21/2005 8 4.5 2.5
134513 4/26/2005 7.25 4.75 5
134514 3/1/2005 8 8 7.75
134515 8/31/2005 7.5 2.75 6.5
134516 1/20/2005 7.25 3.75 4.25
134517 5/4/2005 7.5 6.5 8
134518 2/16/2005 6.75 6.25 4.75
134519 6/7/2005 7.5 5.5 2.75
134520 11/27/2005 6 2.75 1.5
134521 2/3/2005 8.25 7.75 8.25
134522 4/15/2005 7.25 2.75 5.5
134523 10/12/2005 6 4.5 4.75
134524 7/18/2005 5.75 3.5 2.5
134525 9/22/2005 6.5 7.5 8.25
134526 12/16/2005 6.5 8 7.25
134527 9/14/2005 6.5 6.25 2.5
134528 4/25/2005 6.25 3 1.75
134529 8/6/2005 7.25 8.25 8.75
134530 12/5/2005 7.75 8.25 8.5
134531 5/5/2005 6.75 6.25 7
134532 9/19/2005 8 5.5 5.75
134533 5/3/2005 6 5.75 2
134534 4/30/2005 7.25 4 3.5
134535 11/28/2005 6.75 3.25 3.5
134536 9/24/2005 6.5 4.5 2.75
134537 10/25/2005 6.75 7 3.75
134538 6/19/2005 6.5 4.5 5.5
134539 5/16/2005 6.5 6.25 7
134540 9/6/2005 6.75 5.75 6.5
134541 8/26/2005 6 4.5 6.75
134542 11/18/2005 6.5 4.5 5.5
134543 11/6/2005 7.25 9.25 8.5
134544 10/23/2005 5 3 2.5
134545 12/2/2005 8 9 8
134546 1/31/2005 8 3.5 2.75
134547 6/6/2005 6.75 3.5 3.75
134548 10/3/2005 8.25 6.75 5.5
134549 5/5/2005 8.25 8.25 8.5
134550 11/11/2005 6.25 6.5 4.25
134551 5/12/2004 7 3 4
134552 10/9/2005 8.5 4 3.5
134553 2/15/2005 8.5 8.25 7.5
134554 2/2/2005 6.25 4 5.75
134555 2/2/2005 4.75 3.5 3.5
134556 1/25/2005 6.5 8.25 4.25
134557 3/12/2005 7.25 6.25 2.5
134558 9/30/2005 7.75 5 5.25
134559 2/1/2005 8.25 6.25 6.5
134560 11/15/2005 7.5 7.25 6
134561 9/1/2005 7.5 6.75 8
134562 3/23/2005 7 5 2.75
134563 4/6/2005 6.25 3.5 3.5
134564 2/25/2005 7.75 7.25 5.5
134565 2/25/2005 7.5 7.25 5.25
134566 12/18/2005 6.75 3 3.25
134567 7/8/2005 7.5 3.5 3.5
134568 4/30/2005 7.25 7 5.5
134569 2/23/2005 8.5 8.75 8
134570 5/8/2005 8.25 7.75 8.25
134571 12/4/2005 8 7 7
134572 2/14/2005 8.25 6.5 4.75
134573 9/1/2005 6.75 5.25 3.5
134574 7/2/2005 5.25 7.75 2.75
134575 11/17/2005 7.5 7.5 6.5
134576 6/2/2005 6 3 3.5
134577 4/7/2005 6.5 6.5 8
134578 4/18/2005 7 6 7.5
134579 3/23/2005 8 7 5.25
134580 9/13/2005 8.75 7.75 6
134581 1/24/2005 8.25 8.5 8.25
134582 1/23/2005 8 7.25 8.5
134583 11/27/2005 7 9 7.75
134584 7/23/2005 7.75 4.5 3.5
134585 9/29/2005 7.75 8.75 8.75
134586 9/19/2005 5 4.25 1.75
134587 5/9/2005 7.75 8.75 8
134588 11/5/2005 8 7.25 6.75
134589 1/31/2005 6 3.5 2.25
134590 10/23/2005 7 3 3
134591 2/24/2005 7.75 5 6.75
134592 10/2/2005 8.25 7 3.5
134593 1/5/2005 7 3.25 2
134594 5/28/2005 8 9.75 8.25
134595 9/17/2005 6.25 2.75 2
134596 3/19/2005 6.25 6.25 4.75
134597 10/13/2005 7 5.25 2.75
134598 2/3/2005 5.5 3.25 2
134599 11/20/2005 7.5 4 3
134600 11/10/2005 6 5.75 5.5
134601 6/13/2005 7 9 7.75
134602 2/15/2005 7.25 7.5 4
134603 4/1/2005 7.25 3.75 3.25
134604 7/16/2005 7 9.25 7.5
134605 10/19/2005 6.25 3.75 3.75
134606 6/3/2005 6.5 2.75 4.5
134607 11/16/2005 6 3 2
134608 11/26/2005 4.5 2.25 2
134609 7/18/2005 6.5 2.5 4
134610 8/11/2005 5.75 3.75 3
134611 2/1/2005 7.5 6.25 6.75
134612 10/4/2005 7.25 9.5 6.25
134613 10/31/2005 7 7.25 7.75
134614 11/10/2005 6 3 5
134615 6/13/2005 7.75 4 5.5
134616 9/9/2005 6 1.5 3.5
134617 6/17/2005 8 9.25 7.5
134618 11/4/2005 6 6 7.5
134619 12/30/2005 7.75 7.5 6.5
134620 2/14/2005 6.25 3 3.75
134621 4/19/2005 7.75 8.5 6
134622 7/24/2005 7.75 3.75 5
134623 5/4/2005 8.5 8 7
134624 9/7/2005 8 8 7
134625 6/21/2005 7.5 3.25 5.75
134626 5/17/2005 8 7.5 6.5
134627 11/1/2005 6.25 3.5 2.25
134628 9/24/2005 8.5 7.25 6
134629 1/1/2005 5 2.75 2.25
134630 5/2/2005 8 9.5 8.25
134631 9/18/2005 8.25 3.75 6.25
134632 4/23/2005 7.75 5.25 3.5
134633 6/23/2005 8.25 9 7.75
134634 2/9/2005 8.25 8 6.5
134635 7/16/2005 7.75 2.25 3.5
134636 5/29/2005 8.5 7.75 8
134637 6/25/2005 8.75 6.5 5.25
134638 8/4/2005 7.75 3 5.75
134639 2/18/2005 7.25 3.5 6
134640 3/17/2005 6.75 7.5 7
134641 10/1/2005 7.5 4.75 6.25
134642 11/17/2005 8.5 8.5 7
134643 1/22/2005 7.25 4.5 3.75
134644 4/4/2005 7.25 6.5 5.75
134645 8/12/2005 7.5 5.75 5.75
134646 5/25/2005 6.5 5 2
134647 5/1/2005 7.75 5.75 6
134648 6/16/2005 7.25 5.5 3.25
134649 11/23/2005 7.25 8.75 8.5
134650 12/15/2005 7 4.5 3.25
134651 5/17/2005 8 5 5
134652 7/17/2005 6 4.5 3.5
134653 6/7/2005 8.25 8.25 8
134654 11/24/2005 8 3.25 2.25
134655 9/23/2005 5.75 4.25 3.25
134656 2/22/2005 7.75 6.5 4.25
134657 7/22/2005 6 7 6.25
134658 6/23/2005 3.75 7 3
134659 12/26/2005 7.5 4.5 6
134660 2/4/2005 7.25 4.25 6.75
134661 5/1/2005 8 7 5.5
134662 1/26/2005 8.5 8.5 7.5
134663 2/8/2005 7.5 5.25 3.5
134664 6/20/2005 7 7.25 4.5
134665 9/22/2005 6.5 4.25 5.5
134666 6/6/2005 7.75 9.25 8
134667 8/5/2005 7.75 6 7.25
134668 5/30/2005 7.25 8 6.5
134669 1/21/2005 7 4.5 6
134670 8/7/2005 7 5.25 6.5
134671 4/16/2005 6.75 2.25 2.25
134672 8/25/2005 5.5 3.75 2.5
134673 10/27/2005 7.75 9.25 7.25
134674 11/23/2005 8 9 5.5
134675 10/15/2005 5.25 4.25 3
134676 10/17/2005 7.5 5.5 5.5
134677 8/25/2005 7.75 6.75 7.5
134678 6/18/2005 7.25 7.25 7
134679 2/11/2005 8.25 6.75 8.5
134680 1/8/2005 7.75 1.5 4.25
134681 3/5/2005 8.25 4.75 1.5
134682 10/3/2005 8.25 3.5 6.75
134683 7/6/2005 5.5 3.5 3
134684 9/10/2005 9 7.5 4.75
134685 3/21/2005 7.25 6 3.25
134686 2/17/2005 8 5.25 8
134687 12/29/2005 7 3.75 5
134688 6/24/2005 8.5 8.75 6.25
134689 6/22/2005 8.5 9.25 9
134690 12/6/2005 8 8 8
134691 4/19/2005 8 9 7
134692 9/19/2005 7.75 4.25 6.75
134693 4/11/2005 7.25 4.75 5.75
134694 11/16/2005 7.75 5 3
134695 8/3/2005 8.75 9.75 9
134696 9/14/2005 6.5 3.75 3.25
134697 5/9/2005 6 3.75 3
134698 3/25/2005 6 2.5 3.25
134699 9/30/2005 6.75 4 4.75
134700 6/1/2005 7.25 2.5 6.75
134701 10/29/2005 8 6 7
134702 9/28/2005 7 8.5 7.25
134703 10/18/2005 8.5 7.25 7.5
134704 11/20/2005 8.5 5.75 6.25
134705 6/23/2005 8 6.75 5.5
134706 2/12/2005 7.5 4 4.5
134707 3/20/2005 6.5 4.25 4.5
134708 5/6/2005 8.75 7 7
134709 7/12/2005 7.25 4 4.75
134710 10/5/2005 7 6 5.75
134711 10/17/2005 6 2.25 2
134712 11/9/2005 6.25 3.25 3.5
134713 12/25/2005 8 4.5 1.5
134714 12/27/2005 6.75 4.5 5.25
134715 3/8/2005 6.75 5.75 5.75
134716 7/3/2005 8 8.5 6.25
134717 5/2/2005 8 8 5
134718 12/22/2004 5.75 1.5 1
134719 3/22/2005 7.75 7.5 6.5
134720 9/12/2005 7.5 4.25 3.75
134721 1/15/2005 7.25 6 7.25
134722 3/16/2005 8 6.5 5.75
134723 11/9/2005 7.5 3.5 2.5
134724 4/18/2005 7.25 2.25 5.25
134725 7/18/2005 6.5 3.75 2.25
134726 1/9/2005 8.25 8.25 8.5
134727 2/28/2005 7.5 9 5
134728 11/17/2005 8 3.25 4.25
134729 7/8/2004 5.75 3.5 2
134730 1/14/2005 7.75 8.25 8
134731 9/7/2005 6 7.25 3
134732 8/5/2005 7.75 7.75 6
134733 1/24/2005 6.5 2.75 2
134734 6/17/2005 7.5 7 9
134735 11/1/2005 5.5 1.25 0.75
134736 11/23/2005 5 3.25 2.5
134737 5/6/2005 6.75 5 4.25
134738 10/8/2005 7.75 2.75 4.25
134739 7/16/2005 6.75 3 1.75
134740 6/16/2005 6.75 4.5 5.75
134741 8/31/2005 5.25 4.25 8
134742 5/19/2005 6.25 8.25 9.75
134743 10/24/2005 7.25 8.25 10
134744 7/15/2005 6.75 8.25 6.5
134745 11/3/2005 6.75 6 7.25
134746 1/10/2005 6 3.75 5.75
134747 7/13/2005 5.75 6 4.25
134748 1/17/2005 7.25 7.75 6.5
134749 1/27/2005 6 4 3.75
134750 6/5/2005 6.5 3.75 3.5
134751 1/20/2005 5.5 2.75 2
134752 11/13/2005 8 7 7.5
134753 6/4/2005 6.25 2.75 8
134754 2/8/2005 7.5 9.5 8
134755 9/1/2003 6.75 8 5.25
134756 10/12/2005 6.25 4.5 1.25
134757 5/29/2005 7 7.75 7
134758 12/2/2005 5.25 7.5 1.5
134759 7/2/2005 6 3.25 5.25
134760 5/11/2005 6.25 4 6.75
134761 11/27/2005 8 7.5 7.25
134762 12/3/2005 7.5 5.25 6
134763 11/9/2005 6.75 4.75 4.25
134764 12/5/2005 8.5 8.25 7.25
134765 3/21/2005 7.5 7 8.25
134766 10/6/2005 6.5 3 2.75
134767 1/14/2005 5.5 5 3.75
134768 10/30/2005 7.5 7.75 9
134769 6/21/2005 6.75 9.25 7.5
134770 10/9/2005 8 6.75 5.5
134771 5/15/2005 7 2.25 5.75
134772 8/29/2005 7 7 8.5
134773 8/28/2005 7 5.5 6.25
134774 5/17/2005 7.5 4.75 3.75
134775 12/9/2005 4 5.75 2.5
134776 3/15/2005 7.5 7.75 6.75
134777 10/28/2005 7.75 9.25 8.5
134778 10/1/2005 7.5 5 7
134779 6/1/2005 6.25 5.25 5.75
134780 10/28/2004 V V V
134781 10/21/2005 4.5 4 2.25
134782 7/27/2005 7.25 6.25 3.25
134783 1/15/2005 8 8.25 5.75
134784 3/9/2005 7.5 4.5 4.25
134785 1/5/2005 7 3.5 2
134786 10/19/2005 6.25 6 3.75
134787 6/17/2005 8 5.75 5.75
134788 5/10/2005 6.75 6.25 6.5
134789 6/28/2005 5.5 7 3.75
134790 5/12/2005 7.5 6 6
134791 7/18/2005 7.5 7.75 7.5
134792 8/11/2005 6.25 5 5
134793 10/30/2005 7.75 7.75 7.25
134794 2/24/2005 7.75 7.5 3.75
134795 8/29/2005 7 7 7.5
134796 10/20/2005 7 6.25 6.25
134797 12/28/2005 7.75 5 6.75
134798 3/11/2005 8.75 8.5 7.75
134799 8/18/2005 8 8 4.25
134800 3/16/2005 8 9.25 9
134801 10/25/2005 7.5 6.25 7.25
134802 8/11/2005 7.25 6.25 7.5
134803 3/9/2005 7 5.5 8.75
134804 9/21/2005 7.5 4.75 7.75
134805 3/9/2005 7.75 6.75 7.25
134806 10/5/2005 7.75 7.25 8
134807 8/18/2005 5.75 7 5.75
134808 4/28/2005 7.25 8.25 3.5
134809 1/26/2005 6.5 5.75 4
134810 1/5/2005 5.5 2.5 2.5
134811 5/24/2005 4.5 7 4.75
134812 3/9/2005 7.25 7 9
134813 3/29/2005 7.75 7 5
134814 3/25/2005 7 3.75 3.75
134815 7/21/2005 8.25 8.75 8.5
134816 2/10/2005 7.25 3.75 7.25
134817 1/29/2005 7.5 4.5 2.5
134818 5/31/2005 7 4.5 3.75
134819 4/7/2005 7.25 4.75 6.5
134820 8/20/2005 6 5 1.75
134821 2/21/2004 7.5 4 2.75
134822 4/26/2005 6.75 5.25 5.25
134823 9/11/2005 7 4.5 4.5
134824 10/2/2005 6.5 7 4.5
134825 8/22/2005 7 8.75 8.75
134826 10/2/2005 7.25 6.75 8
134827 5/7/2005 7 4.75 5.75
134828 1/1/2005 7.5 7.5 8.75
134829 9/8/2005 7 1.25 3.75
134830 10/20/2005 5.75 3.25 2.75
134831 3/14/2005 6.75 3.75 3
134832 1/27/2005 7.75 8 8.5
134833 4/16/2005 7.25 9.25 8.75
134834 3/20/2005 7.5 6.5 6.5
134835 7/8/2005 7.5 8.5 8.75
134836 2/7/2005 7.5 9 8.5
134837 12/3/2005 6.75 5.75 1.75
134838 9/12/2005 7.5 7.75 8
134839 10/21/2005 5.75 5.25 2.25
134840 10/13/2005 8 8 6.75
134841 8/6/2005 7.75 9.25 7.75
134842 11/9/2005 6.75 5 2
134843 1/7/2005 8 8 7.25
134844 10/18/2005 6.75 6.25 3.75
134845 9/10/2005 6 4.75 1.5
134846 3/21/2005 7.5 8 7
134847 9/15/2005 6.25 8.5 6.75
134848 7/2/2005 6.75 8 6.25
134849 7/9/2005 7.25 6 3
134850 4/3/2005 7.5 7.75 8.75
134851 2/27/2005 7.25 9.25 8
134852 9/20/2005 7 3.25 2
134853 8/3/2005 7 3.5 3.25
134854 10/1/2005 7.75 6.5 7
134855 12/26/2005 7.75 8.5 8.25
134856 1/14/2005 7.25 7 6.25
134857 12/1/2005 6.75 4.75 3
134858 4/20/2005 7 6.75 6.75
134859 1/27/2005 6.75 6.5 8
134860 7/17/2005 8.25 9 8.75
134861 8/2/2005 6 5.25 6.25
134862 2/27/2005 5.75 2.25 1.5
134863 9/3/2005 6 4.25 2.5
134864 4/13/2005 4.5 3.25 1.75
134865 12/13/2005 6 2 2.25
134866 5/31/2005 6.5 4.75 4.5
134867 7/11/2005 6.75 2.25 3.5
134868 8/27/2005 6.75 4.25 4.25
134869 3/26/2005 6.5 6.75 7
134870 5/25/2005 5.25 5.25 4.5
134871 7/23/2005 6.75 4.5 3.5
134872 1/14/2005 8 5.75 2.25
134873 12/27/2005 7 7.75 8.25
134874 9/1/2005 7.5 3.25 6
134875 10/19/2005 7 4.5 2
134876 11/17/2005 8 9.25 8.5
134877 4/4/2005 7.25 5.75 6.5
134878 4/28/2005 6 5 6.25
134879 11/28/2005 6 5.75 3.5
134880 12/25/2005 7.25 8.5 7.5
134881 2/8/2005 5 4.5 2
134882 10/12/2005 7 3.25 2.75
134883 10/23/2005 7.75 3.5 2
134884 6/25/2005 8.5 7.75 7
134885 6/22/2005 8.5 8.25 7.75
134886 5/26/2005 8.5 7.75 7.75
134887 11/8/2005 7.75 5 4.75
134888 10/27/2005 7 3.75 3.25
134889 5/25/2005 8 3.5 1.75
134890 6/13/2005 8.25 7.75 4.75
134891 9/24/2005 8.25 7.5 6.75
134892 7/29/2005 8 7.25 6.5
134893 5/3/2005 7.5 4.5 3.25
134894 3/10/2005 7 4.5 2
134895 2/21/2005 8 7 5
134896 12/11/2005 7.5 9.25 8.25
134897 6/16/2005 8 8 7
134898 7/29/2005 7.5 8.5 6.25
134899 6/4/2005 7.75 9.25 6
134900 12/23/2005 7.5 8 8
134901 11/19/2005 7.25 4 5
134902 5/31/2004 7.25 2.25 2.25
134903 8/9/2005 5.75 5 3.75
134904 5/4/2005 7 6.25 3.75
134905 4/29/2005 6.5 5.75 2.5
134906 7/2/2005 7 4.25 3.75
134907 9/14/2005 5.75 5 4
134908 3/25/2005 7 4.5 3.75
134909 8/5/2005 7.5 7.5 7.75
134910 12/6/2005 6.75 5.25 5
134911 10/28/2005 6.25 3.25 3.75
134912 2/4/2005 7.5 3.25 5
134913 5/20/2005 8 7.25 5
134914 11/15/2005 3.75 2.25 4
134915 10/5/2005 7.25 4.75 6.75
134916 9/15/2005 7.25 7.25 5.5
134917 1/13/2005 6.25 8 2.5
134918 6/22/2004 4 6.5 2.5
134919 9/7/2005 8 4.5 6.25
134920 7/6/2005 5.5 3.25 5.75
134921 12/16/2005 8.5 7.75 9
134922 3/7/2005 7.25 4 4
134923 5/1/2005 7.5 4.5 2.75
134924 3/7/2005 6 7 2.75
134925 10/29/2005 5.5 5.25 5.5
134926 10/5/2005 5.75 2.5 4.25
134927 5/25/2005 7.5 5.5 5.25
134928 9/28/2005 7.5 7 7
134929 11/16/2005 7 4.75 4.25
134930 7/23/2005 6.25 2.25 5.25
134931 6/3/2005 7 5.5 3.5
134932 6/14/2005 7.5 6.75 3.5
134933 7/14/2005 7 6.5 5.25
134934 4/15/2005 6.5 3.75 1.25
134935 5/11/2005 7.25 6 4.75
134936 7/24/2005 6.25 7.25 8.5
134937 8/4/2005 6.5 2.5 2.25
134938 7/15/2005 7.75 5.75 4.25
134939 1/13/2005 8.25 8 7.5
134940 6/7/2005 6.75 4.75 4.25
134941 10/17/2005 7.75 6.25 7.75
134942 10/3/2005 7.5 7.25 2.5
134943 2/6/2005 8.25 5.5 4
134944 1/25/2005 4.5 3.75 0.5
134945 2/26/2005 8.25 7.25 4.75
134946 1/10/2005 8 5.25 6.75
134947 6/28/2005 7 8.25 5.5
134948 4/27/2005 7.75 5.75 5.75
134949 8/20/2005 8 8 7.25
134950 3/15/2005 7.75 9 9.5
134951 1/23/2005 6.25 3.25 4.25
134952 4/12/2005 6 4.25 6
134953 4/16/2005 8 4.75 6.5
134954 9/26/2005 6 2.75 3
134955 10/6/2005 7.5 7 8.5
134956 5/9/2005 4.5 7.25 2.5
134957 8/4/2005 6.75 1.5 2.75
134958 1/7/2005 8 9 8
134959 6/24/2005 6.75 2.5 5.5
134960 11/10/2005 6 4.75 2.75
134961 9/24/2005 6.5 8.75 7
134962 1/1/2005 7.25 7.5 6
134963 12/21/2005 4.25 4 1.75
134964 9/29/2005 8.25 6 5
134965 10/21/2005 8.5 8.25 9.75
134966 4/17/2005 7 3.5 4.5
134967 8/15/2005 5.5 5 3
134968 9/22/2005 7.5 7.25 5
134969 8/3/2005 7.5 5.25 3.75
134970 5/8/2005 6.75 5 4.5
134971 3/24/2005 7.25 3.75 6.75
134972 5/11/2005 6.75 5.75 2.75
134973 5/23/2005 8.25 8.25 8.25
134974 1/22/2005 8 5 7.25
134975 1/5/2005 7.25 7.5 7.25
134976 7/9/2005 6.75 7.75 8.25
134977 7/28/2005 7.5 8 8.5
134978 4/12/2005 6 2.5 4
134979 6/27/2005 7 4 3
134980 1/16/2005 7.75 5.25 5.75
134981 2/17/2005 8 8.75 6.5
134982 8/26/2005 7.75 6.25 4.5
134983 1/10/2005 7.5 6 4.5
134984 2/21/2005 8 3.5 5.5
134985 8/15/2005 7.75 4.75 3.5
134986 3/22/2005 7.5 4 4.75
134987 9/3/2005 5.75 8.25 7.25
134988 11/3/2005 7.5 7.5 6.75
134989 6/3/2005 7.25 8 5.75
134990 1/4/2005 8 5.25 5.75
134991 1/15/2005 7.5 5.5 6
134992 8/1/2005 6.5 7 8.25
134993 8/1/2005 7.25 5.25 6
134994 1/22/2005 7.5 5.25 4.5
134995 5/16/2005 7 6.25 6
134996 10/22/2005 6.5 6 4.75
134997 1/6/2005 8.25 7.5 8.75
134998 8/26/2005 7 2.25 3.25
134999 2/10/2005 7.5 4 4.5
135000 12/10/2005 7.25 9 8.75
135001 1/15/2005 7.75 3 3.75
135002 5/31/2005 7.5 3.5 5.25
135003 12/10/2005 7.5 4.5 7.25
135004 4/10/2005 6.5 3.75 5.75
135005 12/28/2005 7.5 4.5 4.5
135006 2/20/2005 8.5 6.25 6
135007 4/26/2005 8.25 9.25 7.5
135008 1/20/2005 8.5 6.75 8
135009 8/7/2005 7.75 6 5.75
135010 1/28/2005 8.25 7.75 7.5
135011 8/22/2005 8.25 8.75 8.25
135012 9/18/2005 7.25 4 1.75
135013 5/24/2005 8 3 3.75
135014 9/14/2005 7.5 4.75 6.25
135015 3/27/2005 8.5 3.5 5
135016 7/27/2005 7 4 6.75
135017 3/12/2005 6.25 3.5 3
135018 8/14/2005 8 6.25 5.75
135019 8/21/2005 8.25 7 8
135020 1/8/2005 8 4.75 6
135021 10/8/2005 8.5 9.25 8.25
135022 3/6/2005 7.75 2.25 2.5
135023 3/1/2005 6.75 3.5 3.75
135024 4/6/2005 7.5 3.5 7.75
135025 6/11/2005 7.5 4.25 2.75
135026 8/2/2004 6.25 3 2
135027 6/27/2005 5.5 3.75 2.75
135028 5/8/2005 7.5 3.25 4
135029 7/7/2005 8.5 6.5 5
135030 12/18/2005 6.25 4 3
135031 9/19/2005 7.5 7.5 8
135032 6/22/2005 6 3.5 2
135033 12/21/2005 6.25 1.25 4.25
135034 11/7/2005 8 7.75 7.75
135035 4/23/2005 7.5 6.75 4.5
135036 11/16/2004 6.25 3.25 2
135037 12/9/2004 2.5 2.5 0
135038 2/10/2005 8 4.5 5
135039 6/7/2005 7.5 4.25 3.75
135040 1/22/2005 7.25 4.75 5.25
135041 10/5/2005 6 6 5.25
135042 3/14/2005 5.25 5.25 4.75
135043 11/22/2005 5.25 6 5
135044 9/19/2005 8.25 8.5 9
135045 9/8/2005 6.5 4.75 2.75
135046 7/29/2005 6 8.5 7.5
135047 6/9/2005 7.25 4.75 8.5
135048 10/27/2005 7.5 3.75 4.25
135049 11/11/2005 8 9.25 8.25
135050 4/4/2005 6 3.5 4
135051 1/19/2005 7 6.75 8.25
135052 5/11/2005 7 8.5 8
135053 6/24/2005 7 2.75 4.25
135054 9/9/2005 7.25 5.25 7.25
135055 12/11/2005 5.75 5 4.5
135056 9/11/2005 6.75 6.5 6.25
135057 9/28/2005 8 6.5 5.75
135058 7/25/2005 6.25 4.75 6.25
135059 2/25/2005 6 6.5 6.75
135060 2/23/2005 6 4.75 5.75
135061 10/25/2005 6.75 3.75 7.25
135062 8/15/2005 7 7.75 6.75
135063 8/5/2005 6 2.25 3.25
135064 3/28/2005 7 3 5
135065 1/25/2005 8.25 6.5 4.5
135066 1/19/2005 7 5.75 6.5
135067 6/1/2005 7.25 5.25 3.5
135068 10/16/2005 7.25 3.75 5.25
135069 9/14/2005 6.5 6 8
135070 9/17/2005 8.25 8 6
135071 3/12/2005 8.25 8.75 3.5
135072 3/4/2005 8.5 8.5 7.75
135073 5/12/2005 7.75 3.5 5.75
135074 12/14/2005 8.25 7 9
135075 8/25/2005 7.5 7.25 8.75
135076 6/11/2005 7.25 3 2.5
135077 10/16/2005 6.5 4.5 5.75
135078 7/20/2005 6.5 2.25 3.25
135079 11/3/2005 8 3.25 2.5
135080 11/18/2005 6.75 3.25 4.25
135081 6/12/2005 6.5 3.75 8.25
135082 6/10/2005 7 4 5.25
135083 3/19/2005 8 6.75 7.25
135084 4/12/2005 7.5 6.5 6.25
135085 12/22/2005 7.5 8.75 8.5
135086 10/20/2005 6.5 2.25 2
135087 12/16/2005 7.75 5.25 7
135088 10/27/2005 7.75 5.75 3.75
135089 8/29/2005 7.75 4.75 3.25
135090 12/20/2005 7.5 8.25 7.75
135091 4/30/2005 7.75 6.25 6
135092 10/11/2005 6.75 7.75 7.5
135093 10/26/2005 7.5 5.25 6.25
135094 1/22/2005 7.25 3 4.25
135095 10/18/2005 7.75 6.25 7
135096 4/25/2005 6.75 4.25 2
135097 5/7/2005 8 6.25 6.5
135098 4/26/2005 7.25 7 5.75
135099 6/25/2005 7 3.5 3.5
135100 10/5/2005 7.5 4.75 6.75
135101 1/25/2005 7.75 2.5 3.75
135102 7/22/2005 7.25 6 8.5
135103 1/26/2005 7.75 8.75 8.25
135104 10/19/2005 7.5 3.25 3
135105 1/19/2005 7.25 6.75 4
135106 10/16/2005 7.75 3.25 4
135107 4/12/2005 7.25 8.25 3
135108 9/8/2005 7 3.25 3.25
135109 1/30/2005 5 5.5 3
135110 8/18/2005 8.25 6.5 7
135111 4/7/2005 7 7.5 5.75
135112 5/8/2005 6.75 5 3.75
135113 6/3/2005 7.25 2.25 2.25
135114 5/10/2005 8.5 8.5 7
135115 1/11/2005 7.75 5.75 6.25
135116 10/22/2005 6.25 6 4.75
135117 9/29/2005 7.5 4.75 6.25
135118 7/2/2005 6.5 2.75 6.25
135119 1/13/2005 5 5 4.5
135120 7/21/2005 7 5.5 6.25
135121 1/15/2005 7.25 5.25 4.75
135122 10/7/2005 7.25 3.75 8.5
135123 3/21/2005 6.5 4.25 2.75
135124 12/31/2004 5.75 2.75 3
135125 6/25/2005 8.25 5.75 4.5
135126 12/4/2005 6 1.25 2.5
135127 7/13/2005 7.75 5.75 4.75
135128 1/6/2005 8 7 7
135129 7/12/2005 5 2.5 2
135130 11/30/2005 8.5 8 4.75
135131 1/4/2005 7.25 8 5.75
135132 4/22/2005 7.75 5.75 8.25
135133 8/1/2005 6.75 5.25 3
135134 2/6/2005 8 5.5 7.5
135135 5/15/2005 8.5 9.5 5.75
135136 6/18/2005 7 5.25 6
135137 4/14/2005 8 7 8.5
135138 6/6/2005 8 6.25 5.25
135139 4/12/2005 8.25 5.5 4.25
135140 8/18/2005 7.25 3.25 2.75
135141 8/16/2005 8 8.75 7.75
135142 1/31/2005 7.75 3.5 4.25
135143 9/9/2005 7.75 5.25 3.75
135144 2/9/2005 8.25 3.25 3.25
135145 7/26/2005 8.5 10 7.75
135146 5/17/2005 7.25 4.75 4.25
135147 12/22/2005 6.75 8 5.75
135148 11/6/2005 7.25 7.75 6.75
135149 4/17/2005 6.75 6.25 6.25
135150 4/9/2005 7 2.5 2.5
135151 12/7/2005 6.5 4.75 7
135152 12/26/2005 7.25 8.5 7.75
135153 9/4/2005 7 2.75 4.25
135154 4/14/2005 4.5 3 3.25
135155 9/3/2005 7 5 6.25
135156 5/10/2005 7.5 8.5 7.25
135157 10/1/2005 5 3 4.5
135158 10/21/2005 6.75 5 3.25
135159 9/11/2005 7 4 3
135160 7/9/2005 7.5 8.75 9
135161 12/6/2005 7.5 3.5 2.5
135162 5/16/2005 7.75 5.75 8.25
135163 3/18/2005 6.75 8 7.5
135164 4/28/2005 7.25 4.5 4.5
135165 8/25/2005 7.5 5.25 6.75
135166 4/17/2005 5 2 2.25
135167 10/21/2005 6.5 8.75 9.5
135168 1/2/2005 8.25 8.75 7
135169 2/20/2005 7.5 5.75 5.5
135170 9/21/2005 7 7.5 6.75
135171 7/15/2005 7 6.25 8
135172 4/27/2005 7 2 4.5
135173 5/28/2005 5.75 5.5 3
135174 10/12/2004 7.25 7.5 4.5
135175 1/18/2005 6 2.75 2.75
135176 1/2/2005 6.25 4.25 3.75
135177 8/8/2005 7 4 4.25
135178 9/23/2005 7.75 7.75 6.25
135179 9/14/2005 7.5 7.5 6.5
135180 8/16/2005 7.25 4.75 4.25
135181 12/28/2005 6.5 2.25 3.75
135182 8/28/2005 6 5.25 5.75
135183 11/2/2005 7.25 9.25 8.5
135184 12/7/2005 6.75 2.75 2.25
135185 10/1/2005 7.5 7.75 5
135186 1/19/2005 7.75 8.5 8.5
135187 9/18/2005 7 6.25 6.5
135188 10/24/2005 5.5 5.5 6.75
135189 9/8/2005 7.25 3.5 3.25
135190 10/9/2005 8.25 8.75 6.5
135191 10/15/2005 7.5 7.25 5.75
135192 4/12/2005 7.5 4.5 2.25
135193 6/28/2005 7.75 8.25 6.5
135194 6/2/2005 7 7.5 6
135195 11/5/2005 6.75 6.5 5.75
135196 3/20/2005 6.75 4.5 3.75
135197 9/19/2005 7.25 5.75 6
135198 10/19/2005 7.5 5 7.75
135199 11/11/2005 6.25 5.25 5.5
135200 5/19/2005 7.5 4 2.5
135201 6/16/2005 7.75 8.75 6.5
135202 2/22/2005 7.25 4 4.25
135203 9/23/2005 7.25 3.75 2
135204 8/8/2005 7.5 5.75 5.5
135205 2/13/2005 5.75 2 4.75
135206 3/16/2005 6 6 3.25
135207 9/16/2005 7 9.25 5.25
135208 10/6/2005 8 7.5 8.25
135209 7/17/2005 6.75 5 6.5
135210 8/24/2005 6.5 7 6
135211 1/4/2005 7.5 5 5.5
135212 8/10/2005 6 4.25 3.25
135213 8/3/2005 7 3.5 2.5
135214 2/3/2005 7.25 6.75 7.75
135215 5/14/2005 8 7.75 6.5
135216 5/17/2005 6.25 8.5 7.75
135217 8/10/2005 7.5 4.75 3.25
135218 2/4/2005 6 4.5 3.25
135219 4/1/2005 6.75 8 8.75
135220 4/1/2005 6.75 3.25 2.25
135221 4/15/2005 8.25 8.5 6.75
135222 9/26/2005 7 5 3.25
135223 10/13/2005 6.75 5.25 2.25
135224 4/19/2005 7.25 8.25 7
135225 2/19/2005 7 3 5.5
135226 10/2/2005 7 8.75 6.75
135227 9/17/2005 5.5 1.75 3.25
135228 1/1/2005 7.25 5.25 5
135229 5/5/2005 6.75 4.75 1.5
135230 2/17/2005 6.75 5 7
135231 10/2/2005 7 2.75 2.25
135232 12/3/2005 7 6.5 7
135233 4/27/2005 8.25 7.25 6
135234 5/6/2005 8 6.75 5.75
135235 3/4/2005 7.5 6.5 6.5
135236 10/4/2005 7.5 6 6.75
135237 3/27/2005 7.25 3.75 2.25
135238 10/1/2005 7 6.5 6.75
135239 5/23/2005 6.75 4 3.25
135240 10/29/2005 7.75 8 3.75
135241 7/26/2005 7 8.25 6.25
135242 3/23/2005 8 6.25 6.75
135243 4/8/2005 7.5 6.75 4
135244 10/21/2005 7.5 4 4.75
135245 9/17/2005 7 8.5 8.75
135246 12/16/2005 8 7.25 7.5
135247 4/2/2005 7.5 6.5 6.5
135248 12/1/2005 6.25 3.25 3.25
135249 2/16/2005 6.25 5.25 3.5
135250 8/5/2005 7.5 9.5 4.75
135251 12/6/2005 7.5 2.75 1.75
135252 11/24/2005 6.5 4.5 4.25
135253 8/18/2005 6.75 4.25 4.75
135254 12/3/2005 8.25 9.5 8
135255 9/3/2005 7.25 3.25 6.25
135256 3/12/2005 6.25 6 6.25
135257 6/8/2005 8 5.25 6.75
135258 4/15/2005 8 4 3
135259 11/23/2005 7.25 6.5 7.5
135260 12/8/2005 6.75 2.5 4.5
135261 12/3/2005 7 8.75 8.25
135262 8/18/2005 8 5.5 6
135263 11/18/2005 6.25 3.5 3
135264 3/2/2005 7 8.25 8.5
135265 8/10/2005 7.5 5 3.5
135266 6/9/2005 6.25 6.75 4.25
135267 8/15/2005 7.25 2.75 1.75
135268 1/4/2005 7.5 2.75 3
135269 11/8/2005 7.5 6 6
135270 5/22/2005 7.25 3.5 4
135271 8/24/2005 7 4.25 6.75
135272 8/2/2005 7.75 6.25 6.5
135273 10/14/2005 6.5 5.25 6.25
135274 7/31/2005 5 2.5 1.75
135275 12/23/2005 5 3.25 6.25
135276 10/17/2005 6.75 3.5 2.5
135277 11/26/2005 7 7 6
135278 1/25/2005 6.25 3.25 3
135279 5/10/2005 7.25 5.5 7
135280 1/19/2005 8 9.25 8
135281 4/30/2005 8 5.75 5.75
135282 7/15/2005 7.25 6.75 5.75
135283 6/24/2005 7 6.75 5.25
135284 6/12/2005 7.25 5.75 2.5
135285 7/31/2005 6.75 2.5 4.75
135286 9/17/2005 6 3 1.75
135287 3/13/2005 6.5 9 5.5
135288 4/18/2005 7.25 2.75 6.75
135289 12/3/2005 5.5 5 2.75
135290 4/14/2005 8 8.5 8.25
135291 10/5/2005 7.75 7.75 6.5
135292 4/14/2005 7.25 5.75 3.25
135293 3/25/2005 7.5 3.5 6.25
135294 1/7/2005 7 6 6.5
135295 1/25/2005 7.5 9.25 6.5
135296 10/3/2005 6.25 5 3.5
135297 5/29/2005 6.75 6.75 2
135298 3/7/2005 7.25 9 8.5
135299 10/8/2005 6.5 8.5 8.5
135300 1/25/2005 7 4 6.5
135301 11/15/2004 6.5 3.5 2.5
135302 2/25/2005 7.25 5 6.75
135303 2/5/2005 7.75 7 8.75
135304 1/31/2005 8 7.25 4.5
135305 10/27/2005 7.25 5.75 5
135306 12/8/2005 7.5 6.5 6.5
135307 12/8/2005 6.5 2.5 5.5
135308 8/27/2005 6 2.75 3.5
135309 5/9/2005 7.25 6.25 5
135310 7/19/2005 7 4.25 3.25
135311 6/23/2005 8 7.5 7.5
135312 1/9/2005 5.75 5.5 3.5
135313 6/23/2005 8.5 5.75 7
135314 4/25/2005 8 9.5 8.5
135315 11/19/2005 7.5 7.25 8.75
135316 7/25/2005 5.5 6 1.75
135317 8/23/2005 7.25 4.75 3
135318 2/9/2005 7 3.75 5.75
135319 6/4/2005 6.75 7 5
135320 6/2/2005 7 9 8.5
135321 6/30/2005 7.5 8.75 6.25
135322 1/29/2005 6 3.25 2.25
135323 5/21/2005 6.75 4.25 6.25
135324 8/8/2005 6.25 3.5 2.5
135325 4/17/2005 6.75 5 4.5
135326 12/24/2005 6.25 3.25 3.75
135327 1/19/2005 6.25 4.5 9
135328 1/6/2005 8 9 5.5
135329 10/24/2005 7.25 6.75 3.5
135330 2/11/2005 5.25 3.25 3.75
135331 6/18/2005 6 3.75 4.5
135332 4/15/2005 6.5 6 6.25
135333 8/8/2005 7.5 6.75 6.75
135334 12/28/2005 5.5 4 3.25
135335 8/9/2005 5.5 5.25 3.25
135336 9/12/2005 6.75 7.75 7.25
135337 2/3/2005 6.5 2.25 2
135338 5/29/2005 5.5 2.5 3
135339 2/8/2005 7 4.5 7
135340 12/2/2005 6.25 2.5 4.25
135341 9/21/2005 7.25 4 5.25
135342 3/7/2005 8 5 5
135343 7/7/2005 7.25 6 7.75
135344 8/29/2005 8.75 7.5 8.5
135345 2/22/2005 7.25 7.25 4.25
135346 11/29/2005 7.5 8.25 6.25
135347 8/30/2005 6.75 5.5 2
135348 12/26/2005 5 3.25 3.75
135349 11/16/2005 7.5 3.75 7.5
135350 1/10/2005 7 4.5 7.25
135351 10/23/2005 7.5 3.25 3.5
135352 1/12/2005 7.75 8 5.25
135353 10/16/2005 8 8.25 8.75
135354 1/7/2005 7.75 4.25 5.5
135355 7/7/2005 7 4.5 5.75
135356 10/29/2005 8 6.75 5.75
135357 12/8/2005 6.75 4.25 2.5
135358 9/11/2005 7.5 3 4
135359 5/6/2005 8 4.75 5.75
135360 10/4/2005 7.5 7 3
135361 8/29/2005 6.5 3.25 1.5
135362 4/2/2005 6.75 6 4
135363 12/2/2005 8 7.5 8.25
135364 3/22/2005 7.25 3.25 1.5
135365 3/25/2005 7 6.25 2.25
135366 9/2/2005 8.5 3.5 5
135367 12/22/2005 7.5 4.75 4.75
135368 12/18/2004 7.25 3.75 4.25
135369 8/20/2005 7.5 7 8
135370 7/20/2005 7.5 5.25 4
135371 1/17/2005 7.75 7.75 6.75
135372 10/12/2005 6.75 3.75 3.25
135373 3/9/2005 7 4 5.75
135374 3/3/2005 8 9.5 5.75
135375 11/27/2005 7.5 7 5.5
135376 3/28/2005 7.75 4.5 1.75
135377 12/14/2005 6.75 3.25 2.75
135378 9/17/2005 8.25 6.5 6.75
135379 4/7/2005 7 3 5.25
135380 5/6/2005 6.5 3 6.5
135381 4/5/2005 7.5 6 3.5
135382 7/21/2005 7.75 5 5.75
135383 10/29/2004 7 3.25 2
135384 7/16/2005 6.5 4.5 3.5
135385 11/15/2005 8 7 7
135386 10/7/2005 7.25 6 3.75
135387 5/15/2005 4.5 3.5 2.5
135388 9/30/2005 7.25 5 4.75
135389 2/8/2005 6.25 4.75 2.75
135390 10/11/2005 7.75 6.75 5.25
135391 10/18/2005 6.5 6.25 6.75
135392 3/27/2005 7.5 7.5 6.25
135393 7/7/2005 7 8.25 6.5
135394 11/5/2005 7 2 2.75
135395 11/13/2005 6.75 4.75 2.75
135396 12/3/2005 7 3.5 3.75
135397 4/12/2005 7 7.75 6.5
135398 7/21/2005 7.5 4.25 4
135399 3/2/2005 6.25 7.75 6
135400 9/4/2005 6 5.5 6.5
135401 1/23/2005 7.5 5.25 7.25
135402 5/1/2005 6 3.5 2.5
135403 3/15/2005 6.25 7 2
135404 10/9/2005 6.5 4.75 5.25
135405 7/19/2005 7.5 8 8.25
135406 3/31/2005 7.25 6 5.5
135407 9/11/2005 5 4.25 1.5
135408 3/24/2005 7.5 6.5 7
135409 4/15/2005 7.5 6.5 8
135410 12/28/2005 8 7.75 9.75
135411 10/12/2005 7.75 8.25 6.75
135412 3/13/2005 6.25 4 4.25
135413 11/5/2005 3.5 2.75 2.25
135414 8/16/2005 5.5 3 3.5
135415 9/23/2005 7 9 9
135416 9/18/2005 6.25 3.5 3.25
135417 10/17/2005 6.25 2.75 2.75
135418 1/4/2005 6.75 8.75 5.5
135419 9/2/2005 6 8 5.75
135420 10/27/2005 8.25 6.5 7.75
135421 2/14/2005 8 6.25 7.5
135422 7/9/2005 7 5.75 5.25
135423 11/15/2005 5.75 5.5 3.25
135424 9/5/2005 6.5 7.5 8.25
135425 12/13/2005 6.75 3.5 3.25
135426 5/3/2005 5.5 3 2.5
135427 7/10/2005 7.25 4.25 4.75
135428 2/2/2005 7.75 4.75 6.5
135429 9/11/2005 7 3 1.75
135430 3/22/2005 2.25 4.75 2.25
135431 11/30/2005 7.75 8.25 9
135432 6/15/2005 7 6.75 2.25
135433 12/12/2005 6.25 2.5 4.75
135434 12/10/2005 5.5 7.5 1.75
135435 2/7/2005 6.5 4 7.75
135436 4/29/2005 6.25 3.75 6.75
135437 3/25/2005 7.75 8.75 7.75
135438 9/7/2005 7.75 3.75 5.5
135439 1/26/2005 7.5 3.75 3.75
135440 9/30/2005 6.25 3.75 1.75
135441 6/12/2005 7 6 7.25
135442 3/1/2005 7.75 9.25 6
135443 12/23/2005 6.75 1.75 3.5
135444 6/10/2005 7.5 6 5.25
135445 9/8/2005 7.5 9.5 6.25
135446 6/8/2005 7.5 3.5 3.5
135447 10/30/2005 7.5 4.75 3
135448 3/5/2005 8 9 8.75
135449 5/27/2005 7 5.5 4.75
135450 10/13/2005 7 3 6
135451 12/10/2005 7.75 2.75 2
135452 5/22/2005 6.25 5.25 5.75
135453 9/6/2005 7.75 8.5 5.25
135454 11/2/2005 7.5 3 2.5
135455 2/19/2005 7 3 2
135456 3/13/2005 8 5.5 7.25
135457 5/19/2005 7 8.5 8.5
135458 9/16/2005 7.25 6.25 4.5
135459 1/12/2005 7.5 7.75 5.5
135460 8/5/2005 5.75 2 1.75
135461 11/3/2005 8.25 8.75 5
135462 10/31/2005 7 6 2.5
135463 12/4/2005 7.5 2.25 2.25
135464 10/12/2005 8.25 9 8.25
135465 10/19/2005 7 5.25 8.25
135466 12/25/2005 6.75 1.5 2.75
135467 10/9/2005 7.25 3.75 7.75
135468 10/23/2005 7 3.75 2.25
135469 10/11/2005 6.5 4.75 5
135470 10/4/2005 6.75 3 2.25
135471 3/9/2005 7 7.5 7.75
135472 7/6/2005 6.5 4.75 3
135473 1/23/2005 7.25 5.75 4.5
135474 7/20/2005 6.5 5.75 3
135475 10/15/2005 6.5 7.5 7.25
135476 11/18/2005 8 4 4
135477 5/5/2005 7 3.5 4.25
135478 8/22/2005 7.5 4.5 4.75
135479 7/29/2005 6.75 2.75 2.25
135480 7/5/2005 6.75 8.75 6.75
135481 5/27/2005 8 4 3.5
135482 4/23/2005 6.75 6.5 4.5
135483 12/13/2005 6.25 6 2.75
135484 1/1/2005 7.25 2 3.25
135485 1/3/2005 7 5 2.5
135486 10/16/2005 7 7.75 7.25
135487 8/17/2005 6.5 5.25 5.25
135488 12/10/2005 7.5 6 4
135489 3/10/2005 6.5 3.25 1.75
135490 8/5/2005 5.75 5 4.25
135491 11/18/2005 6 2 2.75
135492 10/2/2005 7.75 7.5 6.75
135493 9/21/2005 6.75 2.25 6
135494 4/25/2005 5.75 3.75 1.5
135495 10/1/2005 7.75 6.5 6.5
135496 8/11/2005 7.25 7.75 5.75
135497 6/17/2005 7.75 5.75 3
135498 9/25/2005 5.25 4.5 7.5
135499 11/8/2005 7.75 7.75 8.5
135500 4/18/2005 6 4.75 4
135501 8/25/2005 7.5 4.5 3.25
135502 5/30/2005 6.25 2.75 5.25
135503 2/28/2005 7.75 8.75 7.5
135504 7/29/2005 7.25 5.5 3
135505 7/31/2005 5.75 4.25 3
135506 10/25/2005 4.75 3.25 2.75
135507 12/8/2005 8 6.75 2.5
135508 4/2/2005 8 3.5 3
135509 8/20/2005 6.5 7.75 7
135510 7/24/2005 7.75 3.5 5.5
135511 12/5/2005 8.25 4.5 5.25
135512 6/13/2005 5.75 8 4.5
135513 4/30/2005 4.5 3 2.25
135514 11/19/2005 8 9 8.5
135515 6/5/2005 8 4.25 3
135516 5/7/2005 8.5 3.75 6
135517 8/28/2005 8.25 7 2.75
135518 12/9/2005 7.75 4 4
135519 2/23/2005 7.25 5 3.75
135520 8/19/2005 8.25 3.75 6
135521 11/16/2005 6.5 5.5 6.75
135522 11/16/2005 8 6.75 7.25
135523 6/14/2005 7.25 3 1.75
135524 5/19/2005 8.25 8.25 8
135525 1/6/2005 7.75 6.75 6
135526 10/30/2005 7.25 9.75 8.5
135527 8/17/2005 7.25 7.25 7
135528 4/10/2005 7.5 5.25 5.75
135529 11/8/2005 6.25 5 3.75
135530 5/18/2005 7.25 7.75 7.75
135531 1/8/2005 7.5 7.25 8
135532 10/27/2005 7 5.75 8.75
135533 1/27/2005 7.25 9.5 6.5
135534 10/17/2005 7 5 5
135535 11/1/2005 5.75 5 3.75
135536 8/2/2005 7.5 7.75 5.5
135537 9/11/2005 7.25 6.25 3.75
135538 2/10/2005 7 3.25 6
135539 8/8/2005 7 6 8.25
135540 9/17/2005 8.25 3.75 6.75
135541 7/4/2005 7 5 6
135542 3/3/2005 5 2.25 4
135543 2/7/2005 8.25 8 8.5
135544 12/13/2005 7.25 4.75 6.25
135545 10/20/2005 7 6.75 6
135546 4/23/2005 7.75 5.75 5.75
135547 7/11/2005 V V V
135548 5/14/2005 6.25 2.75 5.75
135549 7/4/2005 6 4.25 3.5
135550 1/1/2005 7 8.5 7.75
135551 4/4/2005 7.5 7.5 8
135552 8/30/2005 7.5 3.75 5
135553 2/17/2005 4.25 3.25 2.25
135554 2/2/2005 6.25 5 5.5
135555 7/27/2005 5 3.25 3.5
135556 7/26/2005 6.25 5.75 7.5
135557 12/17/2005 7.5 4.25 7
135558 3/5/2005 8 5.5 5.5
135559 6/11/2005 5.5 4 3
135560 8/18/2005 8 6.75 7.25
135561 10/18/2005 5.75 4 2
135562 12/22/2005 7.5 4.75 4.25
135563 12/23/2005 7.25 4.75 4.5
135564 10/15/2005 7.75 2.25 2.5
135565 9/15/2005 5.5 3.5 6
135566 10/29/2005 5.5 3.5 3
135567 11/9/2005 6.75 4.5 6
135568 11/16/2005 8 6.25 8.75
135569 11/7/2005 7.5 7 7.75
135570 3/10/2005 5.5 3.5 6
135571 8/24/2005 7.75 9 8.25
135572 9/17/2005 6.25 4 1.75
135573 1/10/2005 6 5.5 5.5
135574 11/30/2005 6.75 7.25 4.75
135575 3/12/2005 6.25 4.5 3
135576 6/10/2005 6.5 4.5 1.75
135577 7/15/2005 6.5 6.75 5.5
135578 3/13/2005 6.5 6.25 4.75
135579 6/20/2005 7.75 8 8
135580 3/4/2005 7.75 4.25 4
135581 3/20/2005 7.75 5.25 2.25
135582 1/25/2005 7.25 6.25 8
135583 6/19/2005 8.25 2.75 2.75
135584 5/15/2005 8.25 7 5.75
135585 8/13/2005 7.5 3.5 7
135586 3/6/2005 6.5 6 6.25
135587 8/19/2005 7.5 3.75 2.75
135588 3/5/2005 8 3.75 2.75
135589 9/17/2005 6.5 7.5 4.75
135590 10/6/2005 7.25 6 6.25
135591 8/10/2005 5.25 2.5 2.25
135592 11/12/2005 7.5 7.25 6.5
135593 8/10/2005 7.75 8.5 8.5
135594 2/24/2005 8.25 7.5 8.25
135595 7/27/2005 5.5 4.25 5.25
135596 5/15/2005 5.25 3.25 3.75
135597 9/28/2005 8.25 5.75 7
135598 5/5/2005 8 8.75 8.75
135599 3/9/2005 8.25 8 5.75
135600 11/21/2005 6.5 4.5 7
135601 7/5/2005 7 3.75 5
135602 9/23/2005 7.25 6.5 7.25
135603 11/29/2005 7 6 4
135604 7/11/2005 7.75 7.25 7
135605 12/9/2005 6 3.75 2.25
135606 4/1/2005 8.75 7.25 8
135607 11/25/2005 5.75 6.5 6.25
135608 12/7/2005 7.5 7.75 7.5
135609 11/16/2005 6 7.75 8.5
135610 10/8/2005 7 7.5 4.25
135611 8/18/2005 5.25 5.25 4.25
135612 6/19/2005 7.75 7.5 9
135613 3/22/2005 6.75 8 5.25
135614 12/8/2005 6.25 4.75 4.75
135615 8/19/2005 6.5 4.75 5.25
135616 4/12/2005 6 3.25 3
135617 8/23/2005 5 2.25 1.75
135618 7/2/2005 5.5 3 3.5
135619 8/14/2005 7.25 5.75 3
135620 9/21/2005 6.75 3.25 3
135621 9/21/2005 6.75 9.5 8
135622 8/4/2005 5.5 2.25 2.5
135623 3/8/2005 6 2.25 2.25
135624 4/19/2005 7 6 4.25
135625 6/15/2005 7.75 5.25 5
135626 9/9/2005 6 2.75 2.5
135627 11/16/2005 4.25 4 4.25
135628 9/6/2005 6 6.75 4.5
135629 10/5/2005 8.25 9 5.5
135630 7/9/2005 7.5 4.5 5.25
135631 5/1/2005 5.25 3.75 3
135632 9/1/2005 7.5 8.75 6.75
135633 4/22/2005 5.75 4.5 4.25
135634 11/11/2005 7.5 9 7.5
135635 2/14/2005 6.25 5.25 2
135636 9/25/2005 6.75 3.75 7.25
135637 9/7/2005 4.5 1.75 3.25
135638 5/28/2005 5.25 2.25 2.75
135639 6/6/2005 6 2.5 3.5
135640 7/18/2005 7 3.75 7
135641 12/4/2005 6.25 6.25 6.25
135642 4/2/2005 7 8.5 7.25
135643 8/11/2005 6.75 5.75 2.75
135644 9/14/2005 8 9.5 7.5
135645 10/18/2005 7 3 7
135646 8/11/2005 6.75 3 3
135647 11/3/2004 4.5 2.25 2.75
135648 2/6/2005 6.5 4.5 5.75
135649 3/28/2005 7.25 5.25 4
135650 3/28/2005 7.5 6 3.75
135651 7/15/2005 6.5 7.5 3.5
135652 8/11/2005 6.5 4.5 4.75
135653 8/22/2005 7.25 5 6
135654 10/27/2005 6.5 3 2.75
135655 2/12/2005 7 8.5 9
135656 6/12/2005 7 4.5 2.25
135657 12/25/2005 5.75 5 7.25
135658 10/31/2005 7 6.75 6.75
135659 8/22/2005 7.25 9 7
135660 1/21/2005 7.75 8.5 8.25
135661 8/29/2005 7 6.25 4.75
135662 8/20/2005 6.75 3.25 5.75
135663 10/7/2005 7 7.5 7
135664 6/10/2005 7.75 9.25 7.75
135665 6/23/2005 6.25 7 6.5
135666 2/14/2005 6.75 3.5 1.75
135667 7/12/2005 6 2.25 2.5
135668 3/8/2005 7 4.5 3.5
135669 8/10/2004 6.25 3.5 2
135670 8/4/2005 6 5.5 4
135671 12/13/2004 6.75 7.5 7.25
135672 6/5/2005 7.25 5.25 6.25
135673 10/30/2005 6 3.25 4.25
135674 3/24/2005 6 3 4
135675 4/8/2005 5.75 3 3.5
135676 4/2/2005 7.25 7.25 7.75
135677 3/20/2005 7 8.5 7
135678 1/17/2005 5.75 3.25 2.25
135679 8/16/2005 6.5 2.75 2.5
135680 8/28/2005 7.5 5.75 7.25
135681 11/12/2005 6.25 3.5 3.25
135682 2/15/2005 8 5.5 6.5
135683 2/22/2005 7.5 9.25 6.75
135684 2/27/2005 7 5.75 8.25
135685 9/5/2005 6.75 5 4.75
135686 9/7/2005 6.75 4 5.25
135687 3/20/2005 6.75 4.25 5
135688 9/15/2005 8.25 7.5 6.75
135689 2/2/2005 6.75 7 6.5
135690 7/16/2005 7.75 6.75 7
135691 5/6/2004 7.25 2.25 1.5
135692 4/29/2005 6.25 3.75 3.75
135693 12/8/2005 7.25 9.75 7
135694 6/7/2005 8 5.5 7
135695 11/20/2005 7.5 3.5 6.25
135696 9/13/2005 5.5 4.75 2.75
135697 12/31/2005 7 3 3
135698 2/26/2005 6.5 6 3.5
135699 8/25/2005 7.5 8.5 7.25
135700 2/15/2005 7.5 4.5 4
135701 5/26/2005 5.75 3 2
135702 9/8/2004 6.25 3 2
135703 8/20/2005 6.75 7.5 6
135704 5/8/2005 6.5 4.5 2.5
135705 9/6/2005 7 6 8.5
135706 12/24/2005 4.25 8 6.5
135707 11/28/2005 6.75 6.5 5.75
135708 4/14/2005 6.5 4.75 7.25
135709 1/26/2005 6.75 4.25 4.25
135710 2/16/2005 7.25 3.75 6.75
135711 2/6/2005 7.25 5.75 7.5
135712 6/24/2005 5.75 5.75 5.75
135713 1/3/2005 6.75 5.5 8.25
135714 4/26/2005 8 6.5 5.25
135715 4/4/2005 6 5.75 6.25
135716 3/1/2005 5.25 3 1.75
135717 10/19/2005 7.75 6.5 6
135718 3/31/2005 8 7.25 6
135719 11/23/2005 8 9 7.5
135720 3/28/2005 7 7 7
135721 9/5/2005 6.75 4.25 5.25
135722 7/24/2005 7.5 9 8.25
135723 7/31/2005 6.75 5 8
135724 10/14/2005 7 6.25 5
135725 11/6/2005 8.5 7.75 8
135726 1/26/2005 5.75 6.5 7.25
135727 12/6/2005 7.5 5.25 7.5
135728 10/28/2005 8 8.5 8
135729 5/7/2005 7.5 5.5 6
135730 8/31/2005 7.25 6.5 8.25
135731 5/13/2005 7.25 6.5 4.25
135732 10/2/2005 4.75 3.5 3.25
135733 8/14/2005 7 4.5 2.5
135734 6/20/2005 8 6.75 6.5
135735 9/25/2005 7.5 5 5.5
135736 5/20/2005 6 6.5 4
135737 3/2/2005 6.5 6.25 5.25
135738 2/6/2005 7 4.25 3.5
135739 8/16/2005 5.75 8 4
135740 9/2/2005 6.25 4.75 7.5
135741 9/24/2005 6.75 4 4.25
135742 8/8/2005 5.5 2.75 5.25
135743 9/11/2005 7.5 7.5 8.25
135744 4/28/2005 6.5 5.5 8
135745 7/13/2005 8.5 8.5 8.5
135746 6/27/2005 5.5 3.5 4
135747 12/30/2005 6.25 2.75 3.25
135748 12/24/2005 7 8 7.5
135749 1/5/2005 6 3.75 4.75
135750 5/22/2005 7.5 2.75 6.25
135751 9/17/2005 6.5 3.5 2.5
135752 1/17/2005 7.5 8.75 7.5
135753 7/16/2005 6.25 6.5 6.75
135754 9/5/2005 7 7.75 9
135755 4/3/2005 6.75 2.75 3.25
135756 2/9/2005 7.75 7 8.75
135757 10/27/2004 6.5 5.75 2.75
135758 5/21/2005 7.5 7 7.5
135759 8/3/2005 6.25 4 6.75
135760 6/22/2005 7.25 6.75 6.25
135761 2/9/2005 6.5 7.5 4.5
135762 10/30/2005 5.75 2.25 3.25
135763 8/18/2005 2.25 2.25 1
135764 12/7/2005 6.75 8 6.25
135765 3/27/2005 7.75 8.5 6.5
135766 2/16/2005 6 6.25 4
135767 6/18/2005 7 1.75 5.25
135768 2/20/2005 7.5 6 6.75
135769 9/14/2005 6.75 3 3.75
135770 2/2/2005 7.25 5 2.5
135771 8/2/2005 6.25 6.5 7.25
135772 11/14/2005 6.75 4 4.25
135773 7/6/2005 4 3.25 3.25
135774 4/21/2005 6.25 3.75 2
135775 9/15/2005 7.25 8 7.75
135776 11/18/2005 7 4.25 4.25
135777 6/26/2005 7.5 4.25 8.25
135778 8/18/2005 7.5 8.25 7.5
135779 4/17/2005 6.25 4.75 6.75
135780 8/5/2005 6.5 2.25 2
135781 12/23/2005 5.75 2.75 2.5
135782 12/19/2005 5 3.25 3.5
135783 11/13/2005 7.25 8.25 7.75
135784 7/13/2005 5.25 3.75 3
135785 8/21/2005 7 6.75 8
135786 8/2/2005 7 4.5 5
135787 3/24/2005 7.25 6.25 7.25
135788 1/3/2005 5.5 5.75 2.75
135789 9/9/2005 6 5.5 4
135790 3/24/2005 6.25 4 8
135791 3/16/2005 7.5 6.75 7.25
135792 11/23/2005 6.5 6.5 7.75
135793 12/20/2005 7.5 6 9.25
135794 10/17/2005 7.5 9 8.75
135795 8/18/2005 6.25 3.75 4.5
135796 4/11/2005 7 5 8.5
135797 3/25/2005 7 6.25 3.25
135798 9/15/2005 7.5 9.5 8.5
135799 10/10/2005 6.5 3.5 3.25
135800 2/19/2005 7.5 7.75 6.25
135801 5/28/2005 7 4 5.75
135802 12/28/2005 8 7.25 7
135803 6/30/2005 8.25 7.25 8.5
135804 7/28/2005 7.25 4.75 7.25
135805 7/30/2005 5.25 5.25 2.75
135806 7/27/2005 8.5 8 5.75
135807 7/22/2005 6.25 8.25 7.75
135808 5/15/2005 7.5 6.75 6.75
135809 6/24/2005 6.75 7.75 5.25
135810 1/28/2005 7.5 6.75 8.5
135811 1/20/2005 8 6 4.75
135812 4/20/2005 7.75 3.25 3.75
135813 10/21/2005 7.25 8.75 8
135814 6/19/2005 8.5 9 9
135815 8/14/2005 7 6 7.25
135816 9/14/2005 7 3.5 3.25
135817 11/15/2005 7.25 5 6.75
135818 5/6/2005 7.75 7.75 7
135819 2/16/2005 6.5 3 3.75
135820 7/22/2005 7.5 7.25 8.75
135821 4/6/2005 7.75 6.5 7
135822 5/19/2005 8 9.5 7
135823 7/12/2005 8.75 6.25 5.75
135824 10/6/2005 7.75 6.75 8.5
135825 1/4/2005 6.25 4 7
135826 5/21/2005 7.75 3.25 3
135827 5/22/2005 7.5 9 8.75
135828 9/6/2005 7.5 7 7
135829 12/7/2005 4.75 2.75 5
135830 8/7/2005 6.5 7.5 5.75
135831 3/30/2005 8 8.5 4.75
135832 8/4/2005 7 2.5 4.5
135833 7/28/2005 6.5 3.75 3.25
135834 6/13/2005 7.5 4.5 5.5
135835 5/5/2005 7.25 8.75 6.5
135836 3/7/2005 6.75 3.5 4.25
135837 10/9/2005 7.25 3.75 7.5
135838 5/10/2005 7 3 5.25
135839 1/18/2005 7.75 4 7
135840 11/15/2005 7 9.75 8.25
135841 11/27/2005 5.5 1.25 2.75
135842 11/5/2005 6.5 5.75 7.25
135843 11/3/2005 4.75 1.75 2
135844 4/20/2005 6 7.25 3.25
135845 12/27/2005 6.25 4.5 5.25
135846 8/30/2005 8.25 8.5 8.5
135847 10/15/2005 7 5.75 4.25
135848 11/10/2005 8 8 9.25
135849 5/2/2005 7 5.25 5.5
135850 7/25/2005 5.75 4.25 5
135851 5/10/2005 7 4 6
135852 5/27/2005 8 8 8.5
135853 2/25/2005 7.25 4.5 5.5
135854 9/13/2005 7.75 7 6.75
135855 12/11/2005 7.75 6.5 5
135856 4/4/2005 8 6.25 3.5
135857 9/3/2005 8 6.75 3.5
135858 7/11/2005 7.5 8.5 7.75
135859 2/9/2005 7.75 9.25 7
135860 1/30/2005 7.25 6 3
135861 1/2/2005 7.5 9.25 8.25
135862 4/21/2005 6.5 6.5 3.5
135863 6/14/2005 7.75 7.75 5.75
135864 5/30/2005 7.5 4.5 3
135865 8/12/2005 7.5 5.25 7.75
135866 8/26/2005 7.5 5.75 3.75
135867 3/8/2005 7 4.5 2.5
135868 12/8/2005 8.5 6.5 7.75
135869 5/27/2005 5.5 2.5 2.75
135870 5/4/2005 7.5 6.5 7.25
135871 1/26/2005 6.75 3.25 2.25
135872 2/27/2005 5.75 4.75 2.5
135873 1/25/2005 8.5 9 8.75
135874 11/19/2005 7.5 4.5 4.75
135875 11/7/2005 7 4.75 7
135876 5/5/2005 V V V
135877 12/6/2005 7.25 5.5 3
135878 6/13/2005 7.5 6.75 6
135879 11/3/2005 7 2.25 6
135880 11/27/2005 7.5 3.5 5.5
135881 8/17/2005 7.25 4.5 3.75
135882 12/22/2005 8 7.5 6.75
135883 10/6/2005 6.75 4.5 2.75
135884 12/27/2005 5.75 1.75 1.75
135885 8/15/2005 7.5 4.75 6.25
135886 5/3/2005 8.25 8.25 7.25
135887 3/27/2005 7 6.75 6.75
135888 7/19/2005 7.5 6.5 7
135889 5/12/2005 8 7.5 7.75
135890 7/11/2005 5 2.5 3
135891 6/17/2005 7 3.5 3.25
135892 3/28/2005 8.5 9 8
135893 1/1/2005 8 5.75 5.75
135894 2/22/2005 8.25 7.5 4.25
135895 12/26/2005 5.75 6.75 5.5
135896 7/10/2005 8 7.25 6.75
135897 7/1/2005 7.25 6.25 6.75
135898 6/5/2005 8.25 7.25 8.25
135899 10/5/2005 6.75 3 4
135900 1/21/2005 8 4.75 5.25
135901 8/21/2005 7.5 5.75 8.25
135902 5/27/2005 7.75 7 4.5
135903 7/8/2005 7.75 7.75 6.25
135904 11/11/2005 7.5 8.25 9
135905 11/28/2005 7 7.25 8.75
135906 8/18/2005 6 3.5 4.5
135907 12/27/2005 6 3.25 3.25
135908 11/11/2005 7 6.25 5.5
135909 1/1/2005 8 7.5 6.5
135910 10/20/2005 6.5 9.5 6.75
135911 8/30/2005 6.25 7.25 3.75
135912 3/31/2005 6.75 6.75 6.25
135913 8/7/2005 7.25 4.5 7.5
135914 10/13/2005 6.75 6 6.25
135915 4/25/2005 6.75 4.75 1.5
135916 9/22/2005 6.75 7.25 3.25
135917 10/6/2005 7.75 6.25 9
135918 1/9/2005 7.5 4.25 3.75
135919 8/16/2005 6.75 3.75 4
135920 9/16/2005 6.5 4.5 6
135921 5/14/2005 7.25 4.25 8.25
135922 4/12/2003 6.25 2.25 2
135923 10/26/2005 6.5 4 2.75
135924 12/20/2005 7.25 5.75 7
135925 4/15/2005 6.75 6 5.75
135926 3/13/2005 6.5 9.5 8.25
135927 4/20/2005 7.5 6.25 7.25
135928 4/14/2005 8.25 8.5 8
135929 12/14/2005 6 3.75 2.5
135930 7/28/2005 8 5 9
135931 7/7/2005 8 1.5 3
135932 1/28/2005 6.75 9.75 7.75
135933 9/25/2005 8.25 8 7
135934 12/30/2005 7 4.25 4.5
135935 4/13/2005 6.5 6.75 4.75
135936 2/12/2005 6.5 2.75 6
135937 1/10/2005 7.25 4.25 4
135938 9/19/2005 6.75 6 6
135939 9/5/2005 6.75 4.25 5.5
135940 5/2/2005 7.25 3.25 4
135941 2/16/2005 8 4.5 4
135942 5/4/2005 7.5 4.25 4.25
135943 11/6/2005 5.5 2.5 3.75
135944 7/14/2005 7.75 7 6.75
135945 4/23/2005 8 7.25 6.75
135946 10/10/2005 7.25 4.25 7.25
135947 1/16/2005 6.75 7.25 8.25
135948 8/30/2005 6 2.25 3
135949 9/24/2005 7.25 7.25 7
135950 9/18/2005 5 2.25 2
135951 9/6/2005 8 8.25 7.25
135952 8/10/2005 7.5 7.5 6
135953 2/2/2005 8 8.75 7.75
135954 5/22/2005 8.25 8 8
135955 4/15/2004 4.5 3 5
135956 6/19/2005 7.75 8 8.25
135957 11/3/2005 7.25 5.5 5.75
135958 11/15/2005 6.25 6.25 6
135959 8/16/2005 7 7.25 8.25
135960 9/24/2005 5.75 6.5 2.25
135961 8/17/2005 5.75 4.25 5.25
135962 11/24/2005 7 4.75 4.75
135963 3/19/2005 7.75 4.25 8.5
135964 9/15/2005 6.25 6.75 4
135965 7/17/2005 5 3.25 1.75
135966 10/25/2005 8 9 8.5
135967 4/13/2005 8.25 9.5 8.75
135968 1/15/2005 7 4.25 6.5
135969 4/17/2004 6.75 4.5 5.5
135970 7/22/2005 7 5.5 6
135971 11/17/2005 6.5 3 3.75
135972 11/1/2005 6.75 3.75 3.5
135973 5/17/2005 7.5 8 7.75
135974 2/26/2005 5.75 5.75 4
135975 10/3/2005 3.5 1.75 2.5
135976 4/12/2005 7.5 7 9.25
135977 3/16/2005 7 6 5.25
135978 6/7/2005 6.25 5.25 7.75
135979 9/17/2005 6.25 2.5 3
135980 7/17/2005 7.5 8 4.75
135981 1/30/2005 6 4.25 2.75
135982 12/28/2005 7.5 7.25 6.5
135983 11/6/2005 6.25 5.25 4.25
135984 7/31/2005 6.75 6 6
135985 6/5/2005 6.5 4 7.25
135986 1/11/2005 7.75 5 7.25
135987 8/11/2004 6.5 4.75 5.75
135988 8/2/2005 6.75 5.5 4
135989 9/9/2005 6.75 4.25 4
135990 2/3/2005 7 7.5 7.5
135991 4/6/2005 8.5 8.25 8.25
135992 7/11/2004 5.25 3.25 2.5
135993 1/25/2005 6.75 3.5 4.75
135994 3/9/2004 7.25 2.25 2.25
135995 12/18/2005 8.5 7.5 7.75
135996 9/30/2005 8.5 8.25 7.5
135997 12/6/2005 7 4.75 7.75
135998 11/20/2005 6.5 7.5 8.25
135999 3/6/2005 7.25 3.25 6.25
136000 1/7/2005 8.25 7 6.75
136001 8/6/2005 7.25 5.5 6.25
136002 6/9/2005 8 3.75 7.5
136003 10/29/2005 4.5 3 2.5
136004 5/3/2005 6.5 6.5 5.25
136005 4/4/2005 7.75 9.25 8.5
136006 3/28/2005 6.25 6.5 5.75
136007 8/21/2005 6.75 3 3
136008 8/31/2005 7.25 5.25 5.5
136009 8/16/2005 7.75 8.25 9
136010 8/13/2005 7 4.25 3
136011 5/5/2005 7.75 7.5 8.25
136012 3/2/2005 8.25 8.75 6.75
136013 4/30/2005 6.5 5 8.25
136014 10/26/2005 6.5 5.5 7.5
136015 6/26/2005 5.5 3 1.75
136016 9/29/2005 6.75 3.25 3.5
136017 6/30/2005 8.75 6.5 6
136018 9/17/2005 7.75 7 7
136019 7/3/2005 8 6 8
136020 7/2/2005 7.75 5.25 6.25
136021 12/11/2005 8 6.5 5.75
136022 9/9/2005 6.25 3.5 4.75
136023 7/9/2005 7.25 3.5 4
136024 3/9/2005 8 3.75 5.5
136025 7/15/2005 7.75 5.5 4.75
136026 11/6/2005 7 9.25 7.75
136027 8/11/2005 7 5.5 6.25
136028 5/12/2005 6.75 4.25 7
136029 4/9/2005 8 7.25 7.25
136030 9/13/2004 6.25 3.5 4.25
136031 7/20/2005 6.5 2.75 2
136032 5/14/2005 6.75 7.75 8.25
136033 11/15/2005 5.75 2.5 2.5
136034 12/23/2005 6 4.25 5.75
136035 10/8/2005 4.5 3.5 4.5
136036 8/5/2005 7.25 2 4.75
136037 7/10/2005 6.25 3.5 2.5
136038 4/22/2005 7 4.25 3.75
136039 12/6/2005 7.25 8.25 7.75
136040 4/30/2005 4.5 2.75 2
136041 10/6/2005 4 4 3.5
136042 12/7/2005 7 6 7.75
136043 6/29/2005 7 7 3.5
136044 12/29/2005 7.75 8.5 4.25
136045 1/10/2005 7.75 4.5 7.25
136046 9/22/2005 6.5 3.75 5.25
136047 4/22/2005 7.25 4.25 4.75
136048 3/24/2005 7.5 9.75 8.5
136049 3/20/2005 8 5.75 7.25
136050 1/28/2005 6.75 6.5 7.25
136051 6/12/2005 5.75 5.75 5.5
136052 3/22/2005 8.75 7.75 8.25
136053 7/6/2005 7.25 5 4
136054 12/20/2005 8.25 8.75 8
136055 1/2/2005 4.5 5.25 4.5
136056 3/2/2004 5 2.25 2.25
136057 5/9/2005 7.25 3.75 7.5
136058 9/17/2005 8.25 8 7.25
136059 3/2/2005 7.25 5.75 5.25
136060 9/3/2005 7 4 2.25
136061 6/2/2005 7 2.5 3.5
136062 11/14/2005 7.5 7.75 6.75
136063 7/27/2005 4 5.25 4.5
136064 10/25/2005 5 2.75 2.75
136065 5/29/2005 7.25 4 4.25
136066 5/22/2005 8 2.75 6.75
136067 12/6/2005 5.75 4.25 7.5
136068 6/6/2005 7.5 9 8
136069 10/2/2005 7.75 5.75 8.75
136070 12/2/2005 7.5 5.5 6.75
136071 12/21/2005 8.5 3.5 5
136072 8/2/2005 8.25 6.75 8.5
136073 1/24/2005 7 5.75 5.5
136074 11/15/2005 7 4.75 5.75
136075 3/18/2005 6.5 4.75 6.25
136076 5/20/2005 5.75 2.5 2.75
136077 6/2/2005 6.75 7.25 4.75
136078 6/13/2004 6.5 3 4
136079 6/30/2005 5.5 5.25 1.5
136080 2/26/2005 3.75 3.5 0.5
136081 4/18/2005 7 2.75 2
136082 10/3/2005 6.5 6.75 3.5
136083 8/30/2005 6.75 6.25 7.25
136084 2/26/2005 6.25 2.75 6
136085 1/17/2005 6.25 3 2
136086 2/4/2005 6.5 4 5.25
136087 2/18/2005 4.75 2.25 3
136088 1/28/2005 7.25 7.25 7.25
136089 3/6/2005 5.5 4.25 6.5
136090 8/22/2005 5.75 1.75 3
136091 12/8/2005 7.5 4.75 7.75
136092 3/27/2005 7.5 5.25 2.5
136093 11/25/2005 5.25 6 5.75
136094 10/27/2005 6 4.25 5.75
136095 8/28/2005 6 2.75 3.75
136096 7/19/2005 6.75 9.75 8.25
136097 4/17/2005 5.25 5 3.5
136098 3/1/2005 8.25 9.25 8.25
136099 7/3/2005 5.25 3.75 4.25
136100 12/22/2005 6.25 5.75 6
136101 9/16/2005 5.75 3.5 2.75
136102 10/26/2004 4.75 2.25 2
136103 1/7/2005 7 5.25 4.75
136104 3/6/2005 5.25 3.25 2.5
136105 3/9/2005 6.25 4.75 4.25
136106 6/10/2005 7.5 8.75 8.75
136107 12/2/2005 8 7.25 6.5
136108 9/3/2005 7.25 4 2.25
136109 12/25/2005 7.25 8.5 7.25
136110 3/14/2005 5.75 4.5 5.75
136111 9/9/2005 6.75 7.25 5.25
136112 12/31/2005 7 7.5 4.25
136113 11/5/2005 5 5 4.5
136114 5/12/2005 5.5 8 5.25
136115 5/17/2005 6 7.75 6.25
136116 10/8/2005 7.25 5 9
136117 12/26/2004 2.5 3.75 2.5
136118 9/12/2005 6.25 4.75 4
136119 12/10/2005 5.5 7.75 6.75
136120 9/4/2005 6 3.75 6.75
136121 8/18/2005 7.25 6.5 5.5
136122 4/20/2005 7 5 5.25
136123 4/13/2005 6.75 3.5 6
136124 10/18/2005 6.5 2.25 5.5
136125 8/8/2005 7.25 6.75 3.25
136126 12/18/2005 7.75 6.75 6.25
136127 9/21/2005 6.5 3.75 4.25
136128 12/10/2005 7 7.5 4.75
136129 8/17/2005 5.75 3.75 3.75
136130 2/4/2005 8 6.5 6.75
136131 12/9/2005 8.25 6 4.25
136132 8/5/2005 7.5 8 7
136133 9/8/2005 7.75 7.75 9
136134 1/30/2005 8 7.25 7.75
136135 6/23/2005 6 3.25 4.5
136136 11/26/2005 5.75 5.25 6
136137 2/21/2005 7 4.5 7
136138 2/2/2005 7 4.5 5.25
136139 2/17/2004 5.5 3 3.5
136140 6/12/2005 5.25 5 4.5
136141 7/24/2005 5.75 3.75 4.25
136142 9/18/2005 5.5 4.75 6.25
136143 1/18/2005 5.75 4.5 3.5
136144 10/9/2005 7.75 9 7
136145 10/18/2005 5 2.5 3.25
136146 8/2/2005 7 7 6.5
136147 3/25/2005 4.25 5 3
136148 4/2/2005 5.75 8 6.75
136149 12/14/2005 8 9.5 8
136150 8/9/2005 6.75 6 3
136151 4/16/2005 8.25 9.25 7.75
136152 8/13/2005 7 4.75 5.75
136153 8/20/2005 7.25 3.25 3.75
136154 5/15/2005 7 6 4.75
136155 11/19/2005 4 3 2
136156 2/3/2005 7.75 8.5 7.75
136157 5/20/2005 3.75 2.75 2
136158 4/1/2005 7.5 6.75 8.75
136159 2/11/2005 7 8 7.25
136160 5/18/2005 6.5 7.75 8
136161 11/11/2005 6.5 8.25 6.75
136162 9/15/2005 5 2.25 2.75
136163 2/14/2005 6.25 6 6.5
136164 9/1/2005 6.75 3.75 5.75
136165 11/3/2005 6.75 6.75 7
136166 8/6/2004 5.75 4.25 2.75
136167 1/6/2005 6.5 4 8
136168 11/14/2005 7.75 9.5 8.75
136169 12/14/2005 6.5 6 8.5
136170 11/23/2005 6.25 4 3
136171 7/4/2005 6.75 9.75 8
136172 10/20/2005 7 3 3.25
136173 12/12/2005 7.25 2 4.25
136174 5/10/2005 7.25 6.25 7.75
136175 6/22/2005 7 9.75 8.25
136176 9/6/2005 7.5 9.75 8.75
136177 12/15/2005 6.75 6 9
136178 4/24/2005 7.25 5 6.75
136179 6/27/2005 7.75 7.75 8.25
136180 4/20/2005 7.25 5.25 5.75
136181 3/22/2005 7.25 6.75 8.5
136182 9/13/2005 6.5 5.5 7.75
136183 9/9/2005 7.5 4.5 7
136184 10/20/2005 7.5 7.5 7.25
136185 10/9/2005 7.75 6 6.5
136186 8/26/2005 7.25 7.25 6.25
136187 8/19/2005 7.5 3.25 6.5
136188 11/22/2005 6.75 2.25 2.25
136189 8/19/2005 7.25 4.5 6
136190 8/1/2005 8 6.5 7.25
136191 8/14/2005 6.5 6.25 7.5
136192 11/25/2005 7.75 7.75 9
136193 2/20/2005 6.5 4.5 5
136194 9/25/2005 7.25 6.75 7.5
136195 4/9/2005 7.25 9.25 9.25
136196 9/30/2005 7 8 5.5
136197 9/6/2005 7.25 8.25 9.5
136198 12/24/2005 6 4.5 3.25
136199 10/14/2005 3.25 3.5 4.75
136200 12/26/2005 6.75 6 2.5
136201 5/18/2005 8.25 6.75 5.75
136202 5/29/2005 7 4.25 3
136203 9/14/2005 7.75 6.75 6
136204 7/18/2005 7.5 6 6.5
136205 9/11/2005 6.75 5.5 6.5
136206 11/14/2005 6.75 6.75 7.75
136207 9/13/2005 6.5 6 3.25
136208 9/13/2005 7.5 6 8.75
136209 3/5/2005 5.5 4.5 3
136210 8/22/2005 6.5 8.5 8.5
136211 12/22/2005 7.5 7 7.5
136212 3/16/2005 8 9.5 9
136213 3/10/2005 7.25 5.75 6.75
136214 2/12/2005 6.75 2 4.25
136215 12/13/2005 5.5 2 3
136216 8/8/2005 6.5 5.5 4.75
136217 4/9/2005 3.75 1.5 1.25
136218 3/31/2005 6.75 2.75 4.5
136219 1/3/2005 5 3 4.25
136220 3/6/2005 6.75 8 2.75
136221 8/7/2005 6.75 3 3
136222 6/19/2005 8 8.5 4.75
136223 5/1/2005 7 4 7.5
136224 3/1/2004 V V V
136225 5/26/2005 5.5 3.25 2
136226 5/27/2005 5.25 8 8.25
136227 5/18/2005 3.5 5 0.75
136228 7/30/2005 8 8.5 7
136229 3/6/2005 7.5 4.25 5.5
136230 12/6/2005 7.25 4 2.5
136231 1/26/2005 8 7.25 6.25
136232 11/26/2005 7 6 2
136233 7/8/2005 8 4.25 3.25
136234 1/6/2005 6.75 5.25 4.5
136235 10/8/2005 6 8.75 6
136236 2/22/2005 7.25 3 2.75
136237 9/28/2005 7.25 6.75 8
136238 9/11/2005 7.5 6.25 4.25
136239 4/1/2005 8 6.75 8.5
136240 7/17/2005 8 8.75 8
136241 10/11/2005 7 5.25 3.5
136242 6/16/2005 5 3 4.5
136243 4/11/2005 8.25 6.75 7.75
136244 1/21/2005 6.75 1.5 3.5
136245 2/18/2005 6.75 6.75 6.5
136246 7/7/2005 6.75 3 7
136247 5/2/2005 7.5 6 6.75
136248 2/23/2005 5 2.25 3.5
136249 10/6/2005 6 2 4
136250 4/21/2005 5.5 2 3
136251 5/2/2005 7.25 3.75 1.75
136252 8/19/2005 7 4.25 5.75
136253 2/18/2005 8 6.5 5.25
136254 2/26/2005 6.5 4 6
136255 12/19/2005 6.5 2.25 5
136256 2/10/2005 6.75 5.5 5
136257 6/16/2005 7 9.25 8
136258 11/22/2005 7.5 8.75 6.75
136259 12/4/2005 6.75 8 8.5
136260 11/3/2005 7.5 8.75 8.5
136261 2/4/2005 8 8.75 5.25
136262 9/8/2005 7 4.5 6.25
136263 10/30/2005 7.5 5.5 7.25
136264 8/14/2005 6.75 6.75 6.75
136265 10/3/2005 6.25 5.5 3.25
136266 9/21/2005 6.75 7 6.25
136267 7/13/2005 7.5 6 8
136268 7/10/2005 7.25 4.5 3.5
136269 3/19/2005 6.75 6.75 6.25
136270 3/26/2005 6 1.25 7.5
136271 6/14/2005 6.25 4.75 5.25
136272 7/24/2005 7.25 6 9
136273 5/5/2005 6.5 2.75 1.25
136274 7/13/2005 7.25 5 7.25
136275 10/18/2005 7.75 4.5 5.75
136276 11/1/2005 7 4.25 3.75
136277 9/7/2005 6.75 5.25 7.5
136278 6/7/2005 7.5 4 7
136279 1/29/2005 6 3 3
136280 7/13/2005 7.75 5.75 5.75
136281 8/16/2005 7.25 6.5 5.75
136282 1/21/2005 7.75 4.75 4
136283 3/19/2005 8 7.25 7.5
136284 9/7/2005 8 4.75 3.75
136285 6/7/2005 5.75 2.25 2.75
136286 9/27/2005 8 8 6.5
136287 4/29/2005 8.25 8.5 8.5
136288 2/8/2005 8.5 5.75 4
136289 9/19/2005 8.75 8.25 8.5
136290 2/15/2005 5.25 4.5 2.75
136291 8/19/2005 7.5 6.75 8.25
136292 1/24/2005 6 2.75 3
136293 3/23/2005 8 6.75 6.75
136294 4/21/2005 6.5 8 8
136295 12/20/2005 5.5 4 2
136296 1/5/2005 7.25 5.5 5.5
136297 3/30/2004 7 4.5 5.25
136298 5/28/2005 7.5 5 3.5
136299 12/3/2005 6.75 5 7
136300 10/31/2005 7 6.25 7.5
136301 3/15/2005 6.25 2.5 4
136302 11/28/2005 7.75 7 9.25
136303 2/17/2005 6.75 5.5 4.75
136304 8/26/2005 7.75 7.25 8.25
136305 3/15/2005 7 7.75 3.25
136306 1/27/2005 6 4.25 3.75
136307 6/22/2005 7.75 4.5 8.25
136308 11/8/2005 6.25 4 4.5
136309 11/5/2005 6 6.75 7
136310 9/20/2005 7.25 7.25 6.25
136311 3/16/2005 6.75 3.5 5.75
136312 8/8/2005 7.25 5.5 8.25
136313 12/17/2005 7 6.25 8.5
136314 7/28/2005 5.75 6 2.25
136315 2/20/2005 6.25 4.5 3
136316 10/18/2005 7.25 8.5 5.5
136317 1/10/2005 6.75 5.75 6.75
136318 10/8/2005 6.75 9.25 7.5
136319 6/16/2005 7.75 4.75 4.25
136320 10/8/2005 7.25 4.75 5.25
136321 6/15/2005 6.75 3 2.75
136322 8/11/2005 7.5 4.25 6.5
136323 1/3/2005 8.25 5.75 8.5
136324 11/12/2004 6 3 2.75
136325 1/30/2005 7.25 6.25 7.25
136326 11/15/2005 5 4 2
136327 4/28/2005 7.75 7 6.25
136328 11/3/2005 7.5 8.75 7.75
136329 6/13/2005 6.75 6.25 7.75
136330 5/13/2005 6.5 4 3.25
136331 3/8/2005 7 5.5 6
136332 6/2/2005 7.25 5 5.75
136333 4/11/2005 6.5 5.25 7.25
136334 3/18/2005 6.5 2.5 4.25
136335 9/12/2005 7 4.25 8.25
136336 1/2/2005 7.75 9.25 9
136337 10/9/2005 7.5 7.25 7.25
136338 5/20/2005 4.75 3.25 2.5
136339 9/14/2005 8 9.25 8.5
136340 2/2/2005 7 7.75 5.25
136341 5/2/2005 6 3.5 3
136342 9/14/2005 6.5 4.75 5.5
136343 2/7/2005 7.25 3.25 5.5
136344 7/12/2005 6 4.25 1.25
136345 8/18/2005 7 8 7.5
136346 12/28/2005 7 7.25 8.25
136347 8/16/2005 8.5 9.25 8.5
136348 11/12/2005 6.75 4 5.75
136349 8/25/2005 6 5 3.5
136350 10/28/2005 8.25 7.75 8.75
136351 6/12/2005 6.5 4.5 4.75
136352 12/26/2005 6.25 6 4
136353 6/8/2005 5.75 8 7.25
136354 7/17/2004 7.75 8.25 7
136355 2/23/2005 6.25 5.25 7
136356 5/13/2005 8.5 7.5 7
136357 1/1/2005 6.75 8.5 8.5
136358 6/9/2005 8.25 7 7.5
136359 7/7/2005 6.25 4.25 3
136360 4/12/2005 5.75 7.5 5.5
136361 8/22/2005 5.5 4.25 2.5
136362 1/26/2005 7 7.25 5.5
136363 4/17/2005 7 7.25 6
136364 7/21/2005 6.5 7.5 8.75
136365 4/4/2005 4 2.25 2
136366 11/4/2005 7.5 4.75 5.75
136367 4/8/2005 8 4.5 6.25
136368 1/26/2005 6.5 2.25 6
136369 7/1/2005 7.5 8.75 7.75
136370 1/2/2005 6.75 7 7.5
136371 11/28/2005 6 2.5 1.75
136372 5/24/2005 7 3.5 2.25
136373 2/11/2005 7 5.5 7.25
136374 11/9/2005 6.5 4.75 5.75
136375 10/30/2005 8 4 4.5
136376 8/12/2005 5.25 2.5 3.25
136377 11/30/2005 7.5 5.75 6.75
136378 9/16/2005 8 6.25 3
136379 10/14/2005 8.5 7.25 8.75
136380 11/17/2005 8 8.25 8.25
136381 5/25/2005 8.25 8.5 9
136382 3/25/2005 7.25 2.75 4.25
136383 9/18/2005 8 7 8.5
136384 3/28/2005 7 4.5 5.75
136385 1/27/2005 8 6 6.25
136386 9/8/2005 6.25 5.25 6.25
136387 4/9/2005 8 6 6.25
136388 4/29/2005 7 6.25 7
136389 11/21/2005 7 4 5.25
136390 5/16/2005 7.25 4.5 5.75
136391 5/9/2005 6.75 6.25 7
136392 5/27/2005 8 9.75 7.5
136393 12/11/2005 6.5 8.75 6.5
136394 9/14/2005 7.5 8.25 7.5
136395 2/2/2005 6.25 3.75 1.75
136396 9/12/2005 7.25 8.75 7.75
136397 1/5/2005 7.25 6.75 2.5
136398 2/7/2005 7.75 6.25 3.5
136399 1/29/2005 5.75 4.25 3.75
136400 11/13/2005 6.75 7.25 7.75
136401 11/21/2005 6.75 8 9
136402 10/10/2005 7.5 5.75 6
136403 11/15/2005 4.75 8 5.5
136404 8/22/2005 6 4.75 5.25
136405 11/12/2005 6.75 3.25 5.75
136406 2/15/2005 7.75 5.75 6.25
136407 4/8/2005 7.5 4 8
136408 1/17/2005 8.5 8.75 8
136409 7/17/2005 8.25 7 6.75
136410 12/12/2005 6.5 4 3.5
136411 5/18/2005 7 4.75 5.5
136412 11/20/2005 6.75 5.25 8.5
136413 5/15/2005 6.75 4.5 1.5
136414 9/16/2005 8 5 5
136415 12/23/2005 6 1.75 2
136416 7/22/2005 8.75 9 7.25
136417 11/28/2005 7.25 5 3.5
136418 4/4/2005 8.75 9.25 7
136419 6/25/2005 6.5 4.75 2
136420 10/4/2005 7.75 8.75 8.5
136421 4/11/2005 7.25 2.75 3.5
136422 7/31/2005 7.25 6.25 7.75
136423 10/25/2005 7.25 4.5 7.5
136424 2/5/2005 8 4.75 5.25
136425 11/1/2005 7.75 5.75 7.75
136426 12/28/2005 7.25 3.5 4.5
136427 11/24/2005 7.5 4.75 5
136428 3/16/2005 6.5 5 3.5
136429 11/18/2005 8.5 7.75 8
136430 11/8/2005 7.5 2.5 4.5
136431 1/27/2005 8 7.5 8
136432 7/11/2005 7 5.75 2.75
136433 1/8/2005 7.75 3.75 7
136434 5/27/2005 8 5.5 5.5
136435 4/4/2005 6.75 3.25 4.25
136436 10/27/2005 5.5 4.25 3
136437 9/23/2005 7.75 8 8
136438 3/10/2005 6.75 5 4.5
136439 4/22/2005 7.75 9.5 6
136440 3/22/2005 8.5 9 8.25
136441 9/28/2005 7.5 4.25 4
136442 4/24/2005 7.5 4.25 7
136443 9/24/2005 6 7 5
136444 9/5/2005 7.5 8.25 8.25
136445 3/30/2005 8.25 8.75 8.5
136446 4/16/2005 7.5 5.5 2.25
136447 10/28/2005 V V V
136448 4/14/2005 7.75 3.5 4
136449 10/24/2005 6.25 4.75 3
136450 5/30/2005 8.5 8.25 9.75
136451 5/8/2005 7.75 4.75 7.25
136452 7/13/2005 6.75 4.25 3.25
136453 11/29/2005 6.25 5 6.5
136454 12/5/2005 7.5 5.5 8
136455 1/13/2005 6.5 2.25 3
136456 6/6/2005 7 5.5 5.5
136457 10/22/2005 7 5 4
136458 2/22/2005 5.75 7 3.5
136459 3/26/2005 7 3.5 8.25
136460 6/1/2005 9 5 7.75
136461 6/18/2005 7.75 4 5.25
136462 11/7/2005 7.25 5.75 2.75
136463 9/23/2005 7.25 3.25 3.25
136464 9/6/2005 5.25 2.5 1.75
136465 10/29/2005 6.5 2.5 3
136466 6/17/2005 6.75 2.5 4.5
136467 7/20/2005 7.5 7.25 5
136468 4/8/2005 8 3.75 4.5
136469 8/30/2005 4 4.5 4.75
136470 8/1/2005 7.5 6.5 7.5
136471 1/4/2005 7.5 8.25 8
136472 12/20/2005 7 4 3.75
136473 5/28/2005 6.75 3.25 4.75
136474 10/2/2005 8 6 3.25
136475 9/16/2005 7.5 6.75 6
136476 5/13/2005 8 5 8
136477 5/3/2005 8 8.25 7.25
136478 3/12/2005 6.5 4.75 5.5
136479 10/21/2005 6.25 4.75 5
136480 10/18/2005 6.75 6 4.25
136481 2/6/2005 6.5 3.5 3.75
136482 6/6/2005 8 4 8
136483 7/17/2005 8.5 8 7
136484 3/31/2005 8 8.25 4.75
136485 9/16/2005 7 4.25 1.75
136486 10/4/2005 6.25 3.25 5.25
136487 6/14/2005 7.5 8.5 5.75
136488 11/12/2005 7.25 3.75 4.75
136489 10/26/2005 8.5 5.5 5
136490 9/30/2005 7 4.25 5.25
136491 6/13/2005 7.75 6.5 5.25
136492 12/16/2005 8 9.25 7.75
136493 4/30/2005 7.5 5 5.5
136494 3/30/2005 6.5 2.5 3
136495 9/20/2005 6.75 6 7
136496 1/1/2005 8 5.5 7.75
136497 4/17/2005 8.5 9.25 7
136498 4/28/2005 7.5 5.75 7
136499 6/2/2005 7.25 8.75 8.25
136500 7/29/2005 6.25 5 3.5
136501 10/27/2005 7.25 4.25 4
136502 1/20/2005 6 3.25 3.75
136503 2/2/2005 6 9 4.25
136504 8/24/2005 7.25 5 7
136505 3/24/2005 7.75 6.5 8.5
136506 6/5/2005 7 3.75 3
136507 2/6/2005 7 2.5 3.25
136508 7/5/2005 5.5 2.5 2.75
136509 6/7/2005 4.5 7.25 3.5
136510 8/15/2005 7.25 3.5 3.5
136511 12/17/2005 6.25 3.75 5.25
136512 7/28/2005 6.5 6.75 8.5
136513 9/27/2005 6.75 3.25 3.75
136514 5/19/2005 5.75 7 3.5
136515 9/10/2005 7.25 5.75 3.5
136516 9/30/2005 7.25 7.25 8
136517 1/1/2005 6.25 1.75 2.75
136518 8/5/2005 8 9.25 8.25
136519 6/16/2005 4 1.75 2.25
136520 6/30/2005 7.5 5.5 5.75
136521 12/23/2005 8 7.75 8.5
136522 9/17/2005 8 5.75 9
136523 5/13/2005 7.25 2.75 7.5
136524 6/24/2005 7.5 2.5 6
136525 11/19/2005 7 6 4.25
136526 9/11/2005 7 5 3.75
136527 3/27/2005 6.5 2.75 2.5
136528 2/13/2005 5.75 2 2.5
136529 9/23/2005 6.5 5.75 5.75
136530 5/17/2005 6.5 6 4.25
136531 2/11/2005 8 4 5.5
136532 11/30/2005 7.5 4 5
136533 5/29/2005 9 7.25 4.5
136534 6/19/2005 8 7.75 4.75
136535 10/4/2005 5.75 2.25 2.75
136536 12/31/2005 7.75 5 6.75
136537 2/5/2005 7 4.5 2.75
136538 5/15/2005 8.5 8.75 7.25
136539 7/6/2005 8.5 7.75 8.25
136540 4/12/2005 8 6 4.75
136541 1/27/2005 7 2.75 3.5
136542 6/4/2005 7.25 5 5.5
136543 12/28/2005 7 2.5 3
136544 9/17/2005 6.5 3.5 3.5
136545 9/9/2004 7.25 4 2
136546 1/17/2005 7.75 6.5 2.75
136547 12/13/2005 7.25 6.25 6
136548 1/14/2005 7.5 4 4
136549 3/24/2005 6.75 6.25 8
136550 4/29/2005 5.5 3.25 3.25
136551 5/18/2005 5.75 3 2.5
136552 8/14/2005 6 3 4
136553 6/21/2005 7 7.5 8.75
136554 1/5/2005 8 8.25 7.5
136555 4/21/2005 6.75 3.75 3.75
136556 6/1/2005 8 3.75 3.5
136557 5/14/2005 6.75 8.25 10
136558 9/22/2005 7.75 7 7.25
136559 9/11/2005 7.5 7.25 6.75
136560 5/7/2005 8 3.5 2.25
136561 2/17/2005 7.25 3.25 7.5
136562 2/8/2005 7.75 2.25 4
136563 10/7/2005 7.5 4.25 7.5
136564 5/19/2005 7.75 5.5 6.75
136565 3/24/2005 8.25 9.25 8.5
136566 4/6/2005 7 5.75 6.5
136567 3/29/2005 8.5 9.5 6.75
136568 10/31/2005 7 8 7.5
136569 11/17/2005 8.25 3 4.5
136570 5/25/2005 8 4.25 4.25
136571 12/14/2005 7 7 3.75
136572 10/23/2005 5.5 2 1.75
136573 12/8/2005 6.5 3 4.75
136574 6/7/2005 8 8 8.5
136575 10/18/2005 7 4 4
136576 8/16/2005 6.5 3.5 4.25
136577 11/11/2005 7 3.75 5.75
136578 10/28/2005 7 3.75 3.5
136579 12/14/2005 6.5 6.25 7.25
136580 4/6/2005 7.75 3.25 1.75
136581 2/15/2005 8 6.75 8
136582 9/18/2005 7 2.75 2.75
136583 10/29/2005 7.5 3.5 6.25
136584 3/18/2005 7.25 4.25 3
136585 10/14/2005 6.75 2.5 1.5
136586 7/3/2005 6.75 2.5 2.5
136587 10/29/2005 8 8.5 8
136588 11/3/2005 7 4 4.25
136589 4/21/2005 7.75 3.75 3.75
136590 1/31/2005 5.75 3.25 3.25
136591 4/26/2005 8 2.75 6.25
136592 12/1/2005 7.5 5.25 7.75
136593 11/3/2005 6 3.25 5.25
136594 1/19/2005 7.25 2 4.5
136595 7/13/2005 4.5 1.5 2.25
136596 9/2/2005 7 2.5 3.5
136597 12/31/2005 6.5 5.25 5.25
136598 12/19/2005 7.5 3.5 3
136599 8/25/2005 6.25 4.25 3
136600 9/10/2005 7.5 5 3.5
136601 7/10/2005 7.25 3.5 7.25
136602 8/24/2005 7.25 4.75 6.75
136603 6/19/2005 6.5 2 4.75
136604 12/1/2004 3 3.25 2.25
136605 4/28/2005 6.5 5 5
136606 2/9/2005 7.25 7.25 4
136607 3/9/2005 5.5 3.5 5
136608 7/21/2005 6.5 4.5 4.75
136609 1/15/2005 6.5 2.5 7.25
136610 10/12/2005 6.75 3.75 6.75
136611 11/30/2005 6.25 3 2
136612 11/30/2005 6.75 8 7.75
136613 7/15/2005 7.5 3 2.75
136614 10/16/2005 7 5 4
136615 9/19/2005 6.5 4.5 2.5
136616 10/28/2005 6.75 4.5 4.25
136617 1/21/2005 6.25 3.75 3
136618 10/9/2005 5.5 2.25 1.75
136619 7/3/2005 6.25 5 2.75
136620 5/29/2005 6.5 4.5 7
136621 12/13/2005 8 3.5 6
136622 11/27/2005 7.5 6.75 6
136623 10/5/2005 7.5 5 6.5
136624 9/18/2005 7 7.25 7.5
136625 4/23/2005 6.5 7.75 7.25
136626 5/24/2005 6.5 7.75 5.75
136627 6/26/2005 8.5 8.25 7.25
136628 6/10/2005 6 6 3
136629 3/30/2005 7.5 8.5 6.25
136630 2/9/2005 8.5 4.75 6.25
136631 12/17/2005 5.5 7 5.75
136632 10/29/2005 6 3.25 8.5
136633 3/17/2005 7.5 7.75 7
136634 6/21/2005 6.5 2.75 5.75
136635 12/29/2005 7.5 7.75 8.25
136636 10/31/2005 6.75 6.25 4.5
136637 10/17/2005 7 5.75 6.75
136638 10/6/2005 7.25 5 3.25
136639 9/19/2005 8 4.25 4.5
136640 9/22/2005 7.75 7.5 7.75
136641 3/30/2005 6.75 3 5.5
136642 11/27/2005 7.75 3.25 3.5
136643 1/6/2005 5.5 4 4.75
136644 5/18/2005 4.75 4 2
136645 3/5/2005 7 2.75 5.25
136646 1/10/2005 5.75 3 1.5
136647 12/18/2005 8 9 6.25
136648 3/2/2005 7 3.5 4.5
136649 10/29/2005 5.25 1.75 2.5
136650 5/21/2005 5.75 6.25 6.75
136651 8/21/2005 7.25 3 3.75
136652 9/29/2005 6.5 3.5 4.25
136653 11/13/2005 6.75 5.5 5.75
136654 1/16/2005 7.75 4 3.5
136655 4/29/2005 8.5 6.75 8
136656 2/21/2005 8.25 5.75 5.75
136657 11/16/2005 5.75 3.75 4.5
136658 5/30/2005 6.25 5.75 7.25
136659 12/10/2005 8 9.5 7.75
136660 4/27/2005 7.75 7.5 3
136661 10/28/2005 9 7.5 9
136662 3/22/2005 7 6.25 4.5
136663 5/24/2005 7.75 4.5 5.5
136664 6/22/2005 6.75 4.75 7
136665 10/19/2005 8.75 8 7.25
136666 5/27/2005 8.5 4.75 7.25
136667 9/29/2005 7.75 5.75 4.75
136668 10/7/2005 6.75 5 6.25
136669 7/21/2005 7.75 6 6.25
136670 4/24/2005 8.25 4.5 5
136671 9/24/2005 7.25 7.5 6.25
136672 1/21/2005 7.25 7 7
136673 10/12/2005 7 5.25 8
136674 10/20/2005 8.5 3.75 4.25
136675 3/8/2005 8.75 8.75 8.75
136676 9/2/2005 8 4.25 5.25
136677 3/17/2005 6.5 2.5 2.5
136678 5/17/2005 6.25 7.25 4
136679 2/28/2005 8 4.25 7.5
136680 7/2/2005 8 4.25 6
136681 10/30/2005 7 5.25 8
136682 3/11/2005 7.5 3.5 3.75
136683 3/1/2005 7.25 3 5.75
136684 8/24/2005 7.25 3.5 5.25
136685 10/21/2005 6.75 8 9.25
136686 11/18/2005 7 5 6.25
136687 10/24/2005 7.25 4.25 7
136688 6/23/2005 7 8.5 8.25
136689 11/25/2005 7 3.5 6.75
136690 10/23/2005 6.75 3.75 5.25
136691 5/2/2005 7 3.75 4.25
136692 12/4/2005 8 5.25 3.5
136693 12/25/2005 6.75 7 8.25
136694 1/19/2005 7.25 2.25 1.75
136695 5/21/2005 6 5.5 3.75
136696 7/7/2005 7.5 8 8.25
136697 8/25/2005 7.25 4.5 8
136698 4/16/2005 8.25 6.75 6.25
136699 12/13/2005 6.25 5 4
136700 10/21/2005 7.75 6.5 6.5
136701 11/2/2005 5.25 7.5 6
136702 3/12/2005 6.25 0.5 2
136703 6/2/2005 7.5 7.25 8
136704 9/15/2005 7.5 4.5 7.25
136705 8/23/2005 6.5 2.75 5.75
136706 8/22/2005 7.5 3 6.25
136707 6/26/2005 7.5 5.5 3.25
136708 7/27/2005 7.5 8.5 3.25
136709 6/28/2004 8.25 6.75 7
136710 10/20/2005 6.25 1.5 5
136711 12/20/2005 7 7.25 5.75
136712 12/22/2005 6.75 6.5 7.25
136713 12/18/2005 8 8.5 8.75
136714 5/17/2005 7 4.25 4
136715 6/21/2005 6.5 7.75 9.25
136716 11/14/2005 7.75 7.25 6.25
136717 11/5/2005 8 9 8
136718 12/5/2005 7.5 3.75 2.25
136719 5/18/2003 7.75 7.5 9.25
136720 10/5/2005 7.75 3 1.5
136721 8/2/2005 8 7.75 8.75
136722 9/15/2005 5.25 5 4.5
136723 1/4/2005 5.5 5.25 5
136724 6/1/2005 5 4 3.75
136725 5/23/2005 6.75 2 4.75
136726 11/27/2005 7.75 7 6.75
136727 9/13/2005 8.25 7.75 7
136728 1/29/2005 8.75 7.25 5.75
136729 3/19/2005 8 7 6.5
136730 10/1/2005 7.5 5.5 7.75
136731 12/5/2005 4.5 2.75 4.5
136732 11/2/2005 7 2.75 4.75
136733 2/7/2005 7.5 5.25 6.25
136734 7/16/2005 7.5 8.25 9
136735 7/17/2005 9 9.75 8
136736 3/3/2005 6.25 4 3.25
136737 9/2/2005 6.75 2.25 6
136738 3/6/2005 6.5 7 8
136739 12/5/2005 6.75 3.5 3.25
136740 2/18/2005 8 7 7
136741 6/24/2005 8 6 5.75
136742 6/20/2005 8 6.75 4.75
136743 11/16/2005 5.75 4 2
136744 5/3/2005 6.25 2.75 4.75
136745 1/13/2005 8.75 9.25 7.75
136746 1/13/2005 8.25 3.25 5.5
136747 11/11/2005 7.75 6.5 5
136748 1/21/2005 7.75 8 6
136749 12/21/2005 7.5 6.75 8.5
136750 9/6/2005 6.75 4 5.75
136751 1/16/2005 6.75 8.25 7.25
136752 11/30/2005 8.5 8.5 7.25
136753 10/9/2005 7 6.25 4.25
136754 6/28/2005 5.75 3.25 4.75
136755 3/13/2005 7 5 7.25
136756 7/2/2005 7.75 2.25 5
136757 2/14/2005 6.25 5 2.75
136758 2/13/2005 7.5 4.75 3
136759 5/8/2005 7.5 9.5 7.75
136760 9/10/2005 7 7.25 6.75
136761 11/15/2005 4.75 2 0.5
136762 10/3/2005 8 7.25 8.5
136763 1/23/2005 7 5.25 7
136764 9/16/2005 5.75 5.5 3.75
136765 9/25/2005 5.25 3 4.25
136766 2/21/2005 7.75 9.75 9.5
136767 1/16/2005 6.75 5.25 7.5
136768 7/21/2005 7 3.5 6.75
136769 1/5/2005 6.5 6.25 9.25
136770 7/24/2005 7.25 7.5 5.5
136771 2/7/2005 7.5 7.5 3.5
136772 8/1/2005 7 3 2
136773 1/23/2005 6 5.75 5.5
136774 8/12/2005 7 5.75 7.5
136775 2/4/2005 8 8.75 8.75
136776 6/3/2005 6 5.75 4.5
136777 2/15/2005 5.5 2.75 3.25
136778 11/6/2005 5.75 2.75 3.75
136779 9/17/2005 4.5 4.25 1.75
136780 10/14/2005 7.25 7 6.5
136781 3/21/2005 7.25 9.5 9
136782 5/16/2005 5.75 7 6.75
136783 12/9/2005 8.75 6.5 8
136784 1/5/2005 2.75 4.25 1.25
136785 9/28/2005 6.5 2 3.75
136786 7/21/2005 6 3.25 3.25
136787 8/19/2005 6.25 2.75 2.25
136788 6/8/2005 4.25 2.75 2
136789 2/28/2005 7.75 8.5 8.5
136790 4/21/2005 7 6.5 6
136791 6/3/2005 8.25 5 8.25
136792 5/6/2005 7.25 7.25 6.25
136793 10/14/2005 7.5 2 3.25
136794 11/7/2005 6.5 5.75 5
136795 7/21/2005 7 5 6.75
136796 7/16/2005 8 9.75 9.25
136797 7/25/2005 7 2.75 7
136798 7/28/2005 5.5 3 4.75
136799 10/4/2005 5.75 6.25 7
136800 6/20/2005 6.25 4 6
136801 10/28/2005 6.25 2.5 3.5
136802 12/4/2005 7 5 7.25
136803 9/27/2005 7.75 5.5 6
136804 10/7/2005 5.75 4.25 5.25
136805 6/14/2005 6 6.5 3.75
136806 8/11/2005 6.25 4 3.75
136807 2/21/2005 7.5 5.5 5.5
136808 10/12/2005 7 3 7.75
136809 10/5/2004 6.75 4.25 3.75
136810 3/2/2005 6.25 6.5 2.75
136811 9/26/2005 8.25 9 5.75
136812 10/11/2005 7 3.5 2.75
136813 6/29/2005 7.75 5.75 7.5
136814 8/1/2005 5.5 4.25 3
136815 11/9/2005 7 6.75 8.5
136816 11/27/2005 5.75 6.75 7.75
136817 6/11/2005 7.25 6 8.75
136818 8/13/2005 6.5 7.25 6
136819 9/10/2005 5 1.5 2.5
136820 1/20/2005 6.5 5 6.5
136821 8/18/2005 7.5 4.25 8
136822 9/6/2005 4 2.25 2.25
136823 6/13/2005 6.5 6.25 2.75
136824 12/26/2005 7.5 5 4.75
136825 2/8/2005 8.25 5.5 6.75
136826 5/23/2005 7 3 3
136827 4/26/2005 8 8.75 8
136828 4/14/2005 7 7.25 7
136829 11/13/2005 7.25 8.25 4.75
136830 3/24/2005 8 7.5 8.5
136831 6/24/2005 6.75 2.75 2.5
136832 8/22/2005 8 6.75 8
136833 3/9/2005 7 7 7.25
136834 12/8/2005 6.75 3 4
136835 2/2/2005 8.25 8 7.75
136836 7/2/2005 7.5 7.25 8
136837 2/18/2005 8 6.25 5.75
136838 1/11/2005 7.5 6.75 5
136839 3/21/2005 6 5.5 2
136840 10/12/2005 6 3.25 5.5
136841 3/11/2005 7.75 6.75 3.75
136842 10/30/2005 7 8.25 8.75
136843 4/5/2005 6.5 6.25 5.25
136844 8/21/2005 6.75 5.25 5.25
136845 5/2/2005 6.5 3.75 4.75
136846 12/26/2005 8.25 6 3.25
136847 5/18/2005 7.75 3.5 3
136848 5/20/2005 5 2.25 5
136849 3/1/2005 8 7 7.25
136850 2/10/2005 8 3.75 3.5
136851 2/28/2005 6 3.5 2.75
136852 3/13/2005 7.5 3 2
136853 1/1/2005 7 4.75 3.25
136854 11/23/2005 7.25 3.75 2.75
136855 9/19/2005 8.25 6.5 6.5
136856 3/22/2005 7.75 5.25 5.25
136857 4/12/2005 7.75 5.5 5.75
136858 9/2/2005 8.25 7.5 6.25
136859 3/7/2005 8 7.75 8.5
136860 2/18/2005 6 7 4.5
136861 5/31/2005 8.25 8.75 7
136862 5/9/2005 7.75 6 7
136863 5/18/2005 7.5 5 8
136864 3/7/2005 7.25 8.5 6.5
136865 12/29/2005 7.5 5 5.5
136866 6/18/2005 8.25 8.75 9
136867 9/19/2005 7.5 5.5 6.25
136868 6/6/2005 7 6 4
136869 2/27/2005 7.75 6 6.75
136870 2/19/2005 7.5 5.25 5.25
136871 7/22/2005 7 2.75 6
136872 1/9/2005 7 3.5 5
136873 3/29/2005 6.5 4.75 6.25
136874 4/28/2005 8 9.75 8.25
136875 12/17/2005 7 8 6.75
136876 6/6/2005 6.5 3 3.5
136877 9/2/2005 7 7.25 5.75
136878 9/19/2005 7.5 5.5 5.5
136879 1/13/2005 8.5 8.5 6
136880 9/25/2005 8 5.5 6
136881 5/11/2005 6.5 5.75 3
136882 11/10/2005 4 4.75 1.75
136883 8/24/2005 7 6.75 7.25
136884 6/28/2005 8.25 6.25 8.75
136885 9/17/2005 6.25 5.25 4
136886 12/6/2005 7 7.75 3.75
136887 5/26/2005 7 9 7
136888 9/29/2005 7.25 7.75 8.25
136889 10/8/2005 7.25 5.75 7.5
136890 1/17/2005 8.25 8.75 9.5
136891 9/14/2004 6.5 3.75 6.25
136892 2/28/2005 7.5 4 7
136893 1/17/2005 6.75 3 4.75
136894 11/29/2005 5.75 2.25 4.25
136895 2/3/2005 7.5 4 4.5
136896 8/2/2005 7 5.25 4.75
136897 5/28/2005 4.5 3 2.5
136898 5/28/2005 7.25 5.75 3.5
136899 5/19/2005 5 1.5 2.5
136900 11/10/2005 8.25 8 7.5
136901 12/17/2005 8.5 5.25 4.75
136902 8/12/2005 8.5 6.75 7.75
136903 11/7/2005 6.75 4 3
136904 1/28/2005 9 8.25 7.25
136905 10/12/2005 8 8.5 4.75
136906 10/1/2005 8.5 8 8
136907 1/17/2005 7.25 3.25 3.5
136908 7/17/2005 6 2 2.25
136909 6/14/2005 8.5 5.75 5
136910 2/1/2005 7.75 5.75 5
136911 9/14/2005 7 6.25 8.5
136912 8/9/2005 6.75 3 2
136913 9/7/2005 7.5 5.75 7.25
136914 4/28/2005 7 6.5 2.5
136915 5/26/2005 8.5 8.75 7.25
136916 2/7/2005 7.5 7.25 7.5
136917 9/26/2005 8.5 8.25 8.5
136918 2/19/2005 7.5 8.25 7
136919 8/8/2005 8.25 8 8.5
136920 3/4/2005 7 2.75 2.75
136921 10/21/2005 8.5 3 4.25
136922 1/12/2005 7 3 4
136923 10/22/2005 7.75 8.75 8
136924 7/7/2005 7.25 4.25 8.5
136925 2/14/2005 7.5 7 9.25
136926 3/8/2005 6.75 6 5.5
136927 3/9/2005 6.5 3.5 4.75
136928 10/14/2005 7.5 2.75 6.25
136929 11/7/2005 7.5 7 5.5
136930 7/31/2005 7.25 5.5 4.5
136931 7/29/2005 6 3 4.75
136932 8/28/2005 6 2.25 2.75
136933 4/2/2005 8.25 2 3
136934 12/7/2005 7.5 5 7.5
136935 6/5/2005 7.5 4.75 4.5
136936 4/22/2005 8 7.5 5.5
136937 2/27/2005 7.5 6.75 7.75
136938 8/17/2005 5.25 1.75 5.75
136939 2/26/2005 7 4.75 3.75
136940 8/28/2005 6.75 2.75 5.25
136941 12/23/2005 6.25 3 6.25
136942 4/1/2005 6 3.25 4.75
136943 7/13/2005 7.25 6.25 6.25
136944 11/13/2005 7 6.5 5.25
136945 9/7/2005 5.25 3.25 2.75
136946 11/5/2005 7.5 3.75 8
136947 7/26/2005 8.25 3.25 7.5
136948 11/1/2005 8.25 4.5 4.5
136949 10/29/2005 8.75 8.5 7
136950 5/8/2005 6.75 5 5.5
136951 4/22/2005 8 5.5 3.75
136952 6/4/2005 7.75 4.75 5
136953 9/16/2005 7 9 5.75
136954 11/30/2005 6 2.75 2
136955 2/6/2005 6.5 6 5.75
136956 1/7/2005 8 5.25 5
136957 12/10/2005 7.5 7.5 7.25
136958 2/28/2005 7.25 4.75 2
136959 5/17/2005 8.75 5.75 6.5
136960 10/7/2005 6.5 5.5 3
136961 10/29/2005 7.75 7.25 5
136962 11/26/2005 7 5.25 5.25
136963 4/13/2005 6.5 2.5 4.25
136964 10/12/2005 8 5.75 8
136965 3/26/2005 8 8 4
136966 7/4/2005 6.5 6.25 5.25
136967 3/1/2005 8 8.5 7.5
136968 9/22/2005 7 2 3.25
136969 11/10/2005 6 2.5 2
136970 10/7/2005 8 5.5 6
136971 5/24/2005 8 9.75 8.25
136972 3/3/2005 5 2.5 3.5
136973 2/8/2005 8.5 9.25 8.25
136974 11/26/2005 7.5 4.75 6
136975 10/5/2005 6.5 5.5 5.5
136976 11/29/2005 7 5.75 1.75
136977 9/9/2005 4.5 6.5 2.5
136978 10/13/2005 5.5 2 2.25
136979 3/18/2005 7.75 7.25 5.25
136980 7/1/2005 7.75 5 6.5
136981 6/16/2005 6 5.75 3.25
136982 1/18/2005 7.5 8 5
136983 4/12/2005 5.5 8.25 3.75
136984 10/24/2005 5.75 3.75 3.25
136985 10/29/2005 4.5 6.25 1.75
136986 5/26/2005 7 3.25 2
136987 12/3/2005 6.75 6.25 8
136988 10/8/2005 6.5 4.5 3.25
136989 3/25/2005 6.75 5 7.25
136990 9/15/2005 8 6 7
136991 9/7/2005 6.25 8.75 4.75
136992 2/20/2005 8 8 5.5
136993 4/23/2005 7.5 8.75 4.75
136994 10/20/2005 5.5 3 3.5
136995 3/19/2005 7.5 5 5
136996 7/7/2005 4.75 5.5 3.5
136997 1/15/2005 7.5 4 5.5
136998 5/4/2005 8.25 9 8.75
136999 1/11/2005 8.75 7.25 8.25
137000 6/15/2005 7.5 9 8.25
137001 3/3/2005 6.5 8.5 6
137002 9/15/2005 7.75 2 4
137003 5/11/2005 6.75 2.5 3
137004 5/29/2005 6.5 5.5 3.25
137005 8/13/2005 7.75 3.25 6.5
137006 6/14/2005 7.75 8 5.25
137007 4/26/2005 7.25 2.25 3.75
137008 9/27/2005 6.25 2.25 4.75
137009 2/20/2005 7.5 3.5 3.5
137010 11/15/2005 5.5 4 1.75
137011 6/9/2005 7 3 3.25
137012 3/12/2005 6.25 3.5 2.75
137013 1/14/2005 6.75 6.5 4
137014 5/2/2005 7.5 3 5.25
137015 6/4/2005 6.25 4.75 2
137016 1/1/2005 8.5 9.25 7.5
137017 2/27/2005 7.5 8 7
137018 4/2/2005 7.25 6 7.5
137019 7/17/2005 5.5 5 5.25
137020 9/14/2005 6.5 3.5 5.25
137021 11/16/2005 6.25 4.75 4.25
137022 2/12/2005 7 6 5.75
137023 3/24/2005 7.75 5.75 3.75
137024 9/29/2005 6.75 2.5 4
137025 11/30/2005 8 5.5 8
137026 2/12/2005 7.75 6.25 8.5
137027 9/18/2005 7.75 7.75 6
137028 10/15/2005 8 6.5 4.75
137029 9/28/2005 6.5 4.75 3.5
137030 4/23/2005 8 9.5 7.25
137031 9/1/2005 6.75 5.25 2.5
137032 3/30/2005 8.25 8.75 8.25
137033 7/2/2005 7.75 9.75 8.5
137034 8/18/2005 6.5 7.25 8.5
137035 1/19/2005 7.25 2.75 3.5
137036 9/4/2005 7.25 3.5 2.25
137037 6/16/2005 7.75 6.25 3
137038 3/24/2005 6.75 7.75 4
137039 11/17/2005 8 5.25 8.75
137040 8/1/2005 7.5 5.25 8
137041 2/11/2005 6 4.25 4.25
137042 5/29/2005 8.25 7.75 7.75
137043 11/15/2005 5.75 3.5 4.25
137044 9/14/2005 5 3.5 4.5
137045 11/8/2005 5.75 3.25 2.25
137046 12/22/2005 7.25 6.25 5.25
137047 8/15/2005 6 6.25 4.75
137048 10/9/2005 7.25 8.25 9
137049 2/14/2005 8 8.25 8.25
137050 12/12/2005 7.75 6 6
137051 2/17/2005 5.75 2.75 4.25
137052 4/9/2005 7 3.5 7
137053 8/25/2005 7 7.75 7
137054 3/25/2005 7.25 3.75 4.75
137055 11/15/2005 7 4.75 5.5
137056 1/28/2005 6.25 5.25 4.5
137057 4/2/2005 6 3 2.5
137058 8/21/2005 8 5.25 5
137059 9/3/2005 7 4.75 3.25
137060 8/2/2005 5.75 7.25 6.75
137061 1/28/2005 8 6 6
137062 11/22/2005 5 3 2.5
137063 2/16/2005 8 4.75 6.25
137064 7/29/2004 5.75 5.75 3.25
137065 5/31/2005 6.75 3.5 2.75
137066 6/27/2005 6.5 4.25 2.75
137067 7/9/2005 7.5 7.25 5.25
137068 5/23/2005 6.75 4.25 2.5
137069 1/17/2005 7.25 5 6.25
137070 10/15/2005 8.5 8 9
137071 8/13/2005 7 4.25 7.25
137072 8/6/2005 7.5 2.25 5.25
137073 1/4/2005 8 6 5.25
137074 1/25/2005 8.25 5.5 7.25
137075 11/19/2005 5 3.75 2.75
137076 7/5/2005 6.5 2.5 3.75
137077 9/9/2005 5.75 5.25 7
137078 1/5/2005 6.25 4 5.75
137079 1/7/2005 7.25 6.5 3.75
137080 5/14/2005 6 4.5 2.5
137081 6/2/2005 6.75 5 3.5
137082 11/28/2005 7.5 8.75 8.25
137083 2/2/2005 6.5 9 8.75
137084 1/13/2005 6.75 3 7.75
137085 6/27/2005 5.5 2.5 5.25
137086 9/23/2005 7.5 6.75 5
137087 12/11/2005 5.5 2.75 4.25
137088 5/23/2005 7.5 7.5 5
137089 2/26/2005 7.5 4.5 7.75
137090 10/29/2005 6.5 5.5 4.25
137091 5/20/2005 7 8.75 7.5
137092 3/30/2004 6 1 3.25
137093 12/12/2005 6.5 7 8
137094 9/19/2005 6.25 3.75 6.75
137095 3/19/2005 7.75 6 7
137096 8/27/2005 6.75 4.5 3.25
137097 7/6/2005 7 6.75 4.75
137098 10/28/2005 8 5.25 8.5
137099 6/13/2005 7.5 2 6.25
137100 8/31/2005 7.5 5.75 2.25
137101 7/12/2005 5.5 5.25 5
137102 11/25/2005 7.5 4.5 6.75
137103 2/26/2005 7.75 6.75 7.75
137104 11/29/2005 7.5 3.5 4.75
137105 3/31/2005 7.75 6 8.25
137106 2/20/2005 5.25 2 2
137107 9/26/2005 8 3.75 2.5
137108 9/26/2005 7.25 7.5 8.75
137109 12/12/2005 7.5 2.75 6.75
137110 10/27/2005 7.5 2.5 7
137111 6/20/2005 7.75 4.75 3.5
137112 12/10/2005 5 3 1.75
137113 9/16/2005 6.75 3.25 3.5
137114 7/5/2005 6.25 2.25 2.5
137115 7/31/2005 7.5 3.5 3
137116 5/26/2005 7.75 6.75 5.75
137117 6/23/2005 6 5 4
137118 7/2/2005 7.75 7.75 8.25
137119 12/8/2005 7.5 4 5.75
137120 2/14/2005 6 4.5 4.5
137121 1/22/2005 5.5 6 6
137122 11/22/2005 7 8.75 8.75
137123 11/10/2005 5 7.75 5
137124 3/6/2005 8.25 4.5 5.75
137125 1/14/2005 6.5 2.75 3.25
137126 12/27/2005 4 6 2.75
137127 6/1/2005 5.25 1.5 2.75
137128 9/20/2005 8.5 7.5 3.5
137129 8/20/2005 7.75 5.75 4
137130 3/18/2005 7.5 8 6.5
137131 6/26/2005 7.75 5.5 5.5
137132 1/21/2005 8 5 5
137133 5/19/2005 8.25 4.75 7.75
137134 10/18/2005 7 4.5 3.75
137135 1/16/2005 8.25 6 5
137136 9/28/2005 7.5 4.5 5.25
137137 7/3/2005 8.5 8 5.25
137138 9/5/2005 8.25 7.25 5.25
137139 8/2/2005 7 3.5 3.75
137140 3/9/2005 7.5 7.75 7
137141 9/2/2005 7.5 4.25 4.5
137142 4/7/2005 8.75 8.5 8
137143 5/23/2005 7.25 6.25 5.5
137144 12/6/2005 7.75 8.75 8.25
137145 8/24/2005 7.5 5.75 6.75
137146 10/4/2005 8 9.25 8
137147 4/4/2005 7.5 4.25 5.75
137148 12/5/2005 7.75 9.5 8
137149 8/30/2005 8.25 8.25 6.5
137150 8/25/2005 6 3.75 3.5
137151 11/3/2005 8.25 7.5 8
137152 7/19/2005 7.5 6 4
137153 4/24/2005 8 5.5 6.25
137154 8/24/2005 8 4 5
137155 8/17/2005 8.75 7.5 8.5
137156 8/5/2005 8.25 4.5 5.5
137157 11/17/2005 6.75 4 8.25
137158 6/19/2005 7.25 3.5 5.25
137159 2/18/2005 5.25 7.5 5.5
137160 12/10/2005 7.5 4.75 2.25
137161 11/27/2005 7.75 6 2.75
137162 7/5/2005 6.75 2.5 5
137163 11/20/2005 7.5 8.5 6.5
137164 1/10/2005 6 3.5 2
137165 3/27/2005 7.25 7.75 4
137166 5/19/2005 8.25 8.25 8.75
137167 12/20/2005 7.5 8 7.5
137168 4/1/2005 7.75 6.5 4.75
137169 9/12/2005 7 8.5 2.75
137170 7/3/2005 5.5 6 5
137171 11/9/2005 5.5 4.5 7.25
137172 2/16/2005 6.5 5.75 3.75
137173 8/31/2005 5 3.5 3.25
137174 2/10/2005 5.5 4.5 6
137175 4/25/2005 5 4.5 6.5
137176 1/16/2005 7.5 4.5 7.25
137177 7/21/2005 6 7.75 7.25
137178 11/25/2005 6.75 4 6
137179 7/9/2005 5.5 7 6.25
137180 11/22/2005 5.25 2.5 1
137181 9/19/2004 5.5 1.75 2.25
137182 6/13/2005 7 7.5 3.75
137183 7/16/2005 7.25 6.25 3.25
137184 2/19/2005 9 10 8
137185 4/5/2005 8 8 8.25
137186 2/10/2005 8.5 4.75 9.25
137187 9/27/2005 8.25 8.25 5.75
137188 7/3/2005 7.25 6.75 7.5
137189 4/14/2005 6.5 6.5 4.75
137190 7/29/2005 6.75 2.25 2
137191 9/18/2005 6.25 4.75 4.25
137192 8/16/2005 7 3 7.25
137193 11/10/2005 4.5 1.75 2.5
137194 8/27/2005 6.5 8.75 6
137195 2/23/2005 7 5.25 5.75
137196 5/8/2005 7.75 6 8.25
137197 3/18/2005 7 9 6.25
137198 7/20/2005 8.25 4.75 4.25
137199 5/26/2005 7.5 9.25 8.5
137200 1/21/2005 8.25 4.5 6
137201 1/9/2005 8.25 7.75 4.75
137202 11/9/2005 8 9.75 9
137203 6/28/2005 7 1.25 2.25
137204 10/30/2005 5 2.25 2.25
137205 2/18/2005 6.75 2 5
137206 12/29/2005 7.25 5.25 3.5
137207 11/24/2005 6.25 2 2.75
137208 7/21/2005 V V V
137209 2/16/2005 8 9.25 6.5
137210 8/11/2005 8 4.75 7.5
137211 6/22/2005 7.5 4 4.25
137212 9/22/2005 8.5 3.25 5.75
137213 2/8/2005 8 3.5 4
137214 8/24/2005 7.75 9 8
137215 11/18/2005 6.75 5.5 1.75
137216 2/15/2005 8.5 8.5 8.25
137217 8/16/2005 7.5 5.25 6.5
137218 9/10/2005 7 7.5 7.5
137219 9/19/2005 7 4.5 5
137220 11/25/2005 6.75 3.25 3
137221 9/2/2005 8.25 3.25 7
137222 5/17/2005 8.25 8.5 8.5
137223 10/30/2005 6.5 2.5 4.25
137224 5/15/2005 8.25 4.75 5.75
137225 6/2/2005 7 2.75 3
137226 6/3/2005 8 9 9
137227 10/21/2005 5.5 6.75 7.25
137228 7/7/2005 8 7.5 8.25
137229 8/6/2005 7.75 5 5.25
137230 8/25/2005 8 4.5 5
137231 8/19/2005 8 4.75 4
137232 8/20/2005 7.5 7.5 2.5
137233 9/9/2005 7.75 8.25 4.25
137234 3/18/2005 7.75 3.75 3.5
137235 4/28/2005 6.5 2.75 2.75
137236 6/30/2005 8 5.5 5.75
137237 8/23/2005 7.25 5.75 6.5
137238 1/5/2005 6.5 6.75 6.25
137239 8/23/2005 8 3.5 4.75
137240 2/12/2005 4.25 3 1.75
137241 5/10/2005 7.75 6 4.25
137242 1/31/2005 6.75 6 7.5
137243 9/2/2005 7.5 5.75 5.5
137244 8/2/2005 8 3.75 1.75
137245 11/13/2005 7.5 5.75 7.5
137246 9/23/2005 7.25 8.5 8.25
137247 12/14/2005 7.75 3.5 3.75
137248 4/12/2005 7 6.25 2
137249 11/29/2005 8 8.5 6.25
137250 5/5/2005 5 3.25 4.25
137251 2/23/2005 8 8 7.75
137252 3/18/2004 7.25 4.5 5
137253 9/27/2005 7 3.25 5
137254 6/21/2005 7 4.25 3.5
137255 5/26/2005 7.5 6.25 7
137256 12/7/2005 8 8.25 5.75
137257 2/27/2005 7.25 8.5 6
137258 12/20/2005 7 2.75 3.5
137259 1/1/2005 7.75 7 8.25
137260 1/21/2005 7.25 6 6
137261 2/27/2005 7.25 8.25 8
137262 8/19/2005 7.5 7 8.75
137263 12/24/2005 6.75 5 6.5
137264 9/1/2005 7.25 2.5 2.25
137265 5/12/2005 7.75 2.75 6.5
137266 5/27/2005 8.5 7.5 5.5
137267 2/24/2005 8.25 7.75 3.75
137268 8/26/2005 8.25 8.25 8.5
137269 9/21/2005 7.5 4.25 6.25
137270 7/10/2005 7.25 6.25 5.5
137271 10/21/2005 5.25 4.25 5.25
137272 9/19/2005 7 5.75 3.75
137273 9/8/2005 8 6.25 7.75
137274 6/1/2005 6 8.75 7.5
137275 8/19/2005 5.5 4.75 5.25
137276 10/5/2005 7 6 5.75
137277 11/4/2005 7.75 8.5 5.75
137278 2/27/2005 8 6.5 8.25
137279 5/27/2005 8.5 9.25 8.75
137280 6/17/2005 7.25 5.75 6.5
137281 1/6/2005 7 6.25 5.25
137282 3/30/2005 7.5 7 3
137283 8/18/2005 6 4.75 4.5
137284 8/25/2005 3.5 1 1.75
137285 5/10/2005 8.25 8 7
137286 12/11/2005 8 8.5 5
137287 10/15/2005 7 7.25 5.5
137288 7/20/2005 7.25 4.75 5.5
137289 7/5/2005 7 1.75 3.25
137290 11/19/2005 8 4.75 4.5
137291 6/3/2005 8 5.25 4.25
137292 3/9/2005 8.5 8.5 8.25
137293 8/8/2005 7.5 7 3.5
137294 8/18/2005 4.25 3.25 1.75
137295 3/6/2005 7.75 7.5 8.25
137296 7/23/2005 6.75 7.5 7.5
137297 4/11/2005 6.75 7.25 5.75
137298 10/20/2005 7.5 6.5 8.75
137299 1/14/2005 8.75 9.5 10
137300 4/30/2005 6.25 4.25 2.5
137301 4/25/2005 6.25 5.75 4
137302 7/6/2005 7.25 3.5 3.75
137303 4/14/2005 7 6.75 4
137304 10/25/2005 7 8 6.25
137305 12/1/2005 6.25 4 4.25
137306 2/11/2005 8 6.5 6
137307 10/12/2005 6.5 4.75 2.75
137308 3/4/2005 8.25 5.5 7
137309 7/19/2005 7.75 7.25 3.5
137310 6/29/2005 7.75 8.5 9
137311 10/22/2005 8 8.5 4.75
137312 7/30/2005 7.25 6.75 8.75
137313 4/13/2005 7.25 5 5.5
137314 4/21/2005 7.75 7.75 7.25
137315 7/27/2005 5.25 3.5 1.75
137316 10/18/2005 7 7 7.5
137317 12/29/2005 6.75 4.75 9
137318 9/18/2005 7.75 6.5 6
137319 3/10/2005 7.75 7.75 5.75
137320 2/1/2005 6.75 5.25 7.25
137321 11/3/2005 5.75 7.5 4
137322 8/21/2005 7.5 7.5 7.25
137323 12/19/2005 6 8.25 6
137324 6/20/2005 7 5 3.5
137325 4/15/2005 7.5 6 5.75
137326 7/30/2005 7.5 7.75 6.75
137327 7/20/2005 6.5 4 3.75
137328 8/9/2005 7 3.75 4.25
137329 4/14/2005 8.5 8.75 7.5
137330 9/27/2005 8 7.75 8.5
137331 11/18/2005 7.5 5.5 4.25
137332 4/12/2005 7.75 5.5 5
137333 9/5/2005 7 5.75 3.5
137334 2/23/2005 7 6.5 3.25
137335 2/13/2005 8 4.25 6.75
137336 10/26/2005 7 2.5 2.25
137337 10/8/2005 7.75 7.25 7
137338 12/17/2005 6.5 6 6.25
137339 11/22/2005 6.75 2.25 4.5
137340 8/11/2005 6.5 2.75 6
137341 10/26/2005 7.5 7 7.75
137342 8/13/2005 7 9.25 8.5
137343 12/26/2005 5.5 3.25 3
137344 2/20/2005 6.25 5.75 6
137345 8/27/2005 7.25 4.75 3.25
137346 9/8/2005 7.25 6.75 7.5
137347 3/4/2005 6.25 3.5 4.5
137348 3/7/2005 6 4.5 2.25
137349 10/14/2005 7.75 4.5 6.25
137350 1/15/2005 8 5.25 7.25
137351 7/18/2005 7.75 6.25 8.25
137352 4/13/2005 6 1.75 2.25
137353 5/15/2005 7.25 8 7.75
137354 9/13/2005 8 8.5 8.75
137355 7/31/2005 5 2.25 3.25
137356 7/8/2005 7.75 5 7.5
137357 6/23/2005 7.75 8.25 7.75
137358 1/24/2005 6.75 3 2.5
137359 12/24/2005 7.25 5.25 6.25
137360 12/19/2005 8.75 5.5 4.75
137361 5/16/2005 8 4.25 6.25
137362 12/14/2005 7 8.75 8
137363 12/13/2005 7.5 8.75 6.25
137364 5/24/2005 8.25 4.75 8
137365 12/5/2005 8.5 9 4.5
137366 9/7/2005 6.75 6 3.25
137367 9/7/2005 7.5 4.5 3.5
137368 1/7/2005 8.25 8.75 9
137369 12/14/2005 7 8.5 6.75
137370 9/22/2005 7.75 4.25 3.25
137371 10/3/2005 6.25 2.75 2
137372 8/13/2005 7.75 7.5 5
137373 12/12/2005 8 7 8.25
137374 1/13/2005 7.75 5.25 6
137375 8/31/2005 7.5 7.25 6.75
137376 3/19/2005 7.75 8.25 7.75
137377 12/1/2005 6.5 2.25 1.5
137378 5/20/2005 7.5 8.5 6.5
137379 1/22/2005 6.75 5.75 3.5
137380 11/29/2005 7.5 8.5 8.5
137381 1/3/2005 6.75 6.5 2.5
137382 5/6/2005 6.5 4.5 6.5
137383 5/16/2005 7.25 4.25 2.5
137384 11/20/2005 8 8.75 7.75
137385 9/28/2005 7.25 6 5
137386 4/25/2005 7.5 5 6
137387 3/17/2005 7.75 5.5 7.25
137388 10/4/2005 6.25 3 2.5
137389 11/19/2005 5 3 2.25
137390 11/27/2005 7.25 5.75 4
137391 7/23/2005 7.5 5 5.75
137392 4/19/2005 8 3.75 8.25
137393 8/13/2005 7.5 6.25 4
137394 4/19/2005 6.75 4.5 3.25
137395 1/12/2005 7.5 7.75 6.5
137396 11/24/2005 7.5 4 2.5
137397 9/3/2005 7.25 4.25 4.25
137398 6/7/2005 8 7.5 9.25
137399 6/12/2005 6.5 4.5 6
137400 8/16/2005 6 3 2.25
137401 10/28/2005 7.25 7.5 8.75
137402 1/11/2005 6 6 6.25
137403 11/29/2005 7.5 3.25 4.25
137404 10/20/2005 7.25 5 5
137405 1/20/2005 8 7.25 6
137406 6/26/2005 7.5 6.25 5.75
137407 11/17/2005 6.75 4.75 6.75
137408 6/12/2005 7.25 7.5 8.25
137409 2/22/2005 7.75 5.5 3
137410 1/1/2005 7.75 3.75 5.75
137411 8/10/2005 6.75 3 3.5
137412 2/23/2005 7.25 5.5 5.5
137413 2/6/2005 5 3.5 3.25
137414 9/22/2005 6 4 2.75
137415 6/26/2005 6.75 7.25 7.5
137416 12/2/2005 5 4.5 2.25
137417 6/14/2005 7 5.75 4
137418 8/15/2005 6 7.25 7.25
137419 12/26/2005 5.75 2.5 1.5
137420 9/21/2005 8.5 9.5 7.5
137421 5/18/2005 7 5.75 4
137422 3/10/2005 5.5 5 6.75
137423 12/15/2005 7.75 5.75 6.75
137424 8/13/2005 8.25 6.25 6
137425 2/20/2005 8.5 4 4.75
137426 2/5/2004 2.75 3.25 1.5
137427 5/20/2005 8.25 3.25 4
137428 10/7/2005 5.75 8 6.75
137429 7/11/2005 6.5 3.75 5.5
137430 9/30/2005 6.5 1.5 3.5
137431 12/18/2005 7.25 4 5
137432 11/15/2005 8.5 5.75 7.75
137433 4/19/2005 7.5 7 5.25
137434 8/8/2005 8 8.75 8
137435 6/29/2005 8.5 9 8.5
137436 1/4/2005 7.75 6.75 7.5
137437 7/14/2005 5.75 3.5 3
137438 4/12/2005 5.75 3.25 1.5
137439 5/11/2005 7.25 4.5 3.5
137440 10/18/2005 6 5 3.75
137441 10/25/2005 5 5.5 3
137442 12/22/2005 7.5 4.25 5
137443 4/8/2005 6.5 4.25 4
137444 9/30/2005 5.75 4.25 3.75
137445 10/25/2005 6.75 6.5 5.75
137446 3/29/2005 7 5 3.75
137447 7/14/2005 5 4.25 5.25
137448 6/4/2005 8 6.5 8
137449 1/21/2005 6.5 6.5 5.25
137450 3/26/2005 7 5.75 3.75
137451 3/21/2005 7.75 8.5 9.25
137452 12/25/2005 5.75 3 2
137453 2/12/2005 6.5 4 5.75
137454 7/2/2005 6.75 3.25 3.75
137455 9/30/2005 6.5 1.75 1.75
137456 7/28/2005 5.5 4.25 1.75
137457 7/3/2005 6.75 7.75 7
137458 11/12/2005 8 9 6.5
137459 8/10/2005 6.25 2.75 4.5
137460 11/1/2005 7 3.5 5
137461 7/15/2005 7 5.5 7.25
137462 10/28/2005 8 4.75 3.75
137463 4/7/2005 8.75 9.25 7.5
137464 3/24/2005 8.25 8.5 5.5
137465 3/15/2005 7.5 7.75 8.75
137466 7/16/2005 7 5 5.25
137467 5/16/2005 8 9.5 7.75
137468 10/28/2005 7 5.5 4
137469 8/19/2005 5 8.5 5.75
137470 4/16/2005 7.5 6.5 8.25
137471 8/18/2005 8 4.75 8
137472 12/25/2005 6.25 3 3.5
137473 1/29/2005 8.25 9.25 8
137474 6/27/2005 6.5 4.25 6.5
137475 3/25/2005 7 4.75 4.5
137476 8/25/2005 8.5 3.5 7.25
137477 3/12/2005 7.25 6.5 6.25
137478 9/15/2005 7.5 6 6.25
137479 10/31/2005 7 4.75 3.75
137480 12/29/2005 5 3.25 3
137481 11/4/2005 6 3.75 2
137482 5/10/2005 7.5 4.5 6.5
137483 10/28/2005 7.5 7.25 8.25
137484 9/1/2004 4 5.5 1.5
137485 3/11/2005 6.75 5 3.5
137486 9/24/2005 6.75 4 5
137487 4/13/2005 5.75 2.75 1.75
137488 2/6/2005 8 5 7
137489 8/11/2005 7.5 8.25 8.25
137490 1/1/2005 7.5 5.75 5.25
137491 10/28/2005 5.25 4.75 1.25
137492 3/24/2005 7.75 9.25 7.75
137493 2/10/2005 7 3.75 7
137494 1/29/2005 5.5 4.75 3
137495 1/22/2005 7.75 9.25 6.5
137496 7/10/2005 6.75 3 1.75
137497 11/2/2005 6.5 6 7.5
137498 10/4/2005 7.5 7 8
137499 5/1/2005 7 4.75 3
137500 5/19/2005 6 4.25 2.5
137501 5/19/2005 8 9.25 9
137502 9/19/2005 7.75 7 6.5
137503 10/7/2005 7 3.5 4.25
137504 8/7/2005 8 7.5 7.75
137505 6/19/2005 7.5 6.75 8.25
137506 6/6/2005 7 3.5 7
137507 3/23/2005 6.5 8 7.25
137508 1/17/2004 5.75 3.5 3.5
137509 11/26/2005 6.5 6.5 3.25
137510 11/3/2005 7.5 3 5.25
137511 8/21/2005 8.25 5.5 6
137512 5/11/2005 8.75 4.5 6
137513 6/27/2005 7.5 9.25 7
137514 1/1/2005 8.5 9.25 8.75
137515 2/19/2005 7.25 6 3.5
137516 3/25/2005 6.5 4.25 5.25
137517 11/10/2005 8 5.5 5
137518 5/19/2005 8 7 6.5
137519 6/9/2005 6.5 5 3.25
137520 10/6/2005 7 4.25 3.5
137521 6/22/2005 6.25 4.25 3.75
137522 3/1/2005 7 6 4
137523 1/20/2005 7.75 7.5 7.5
137524 3/13/2005 7.5 5.5 2.5
137525 7/25/2005 7.25 6.25 4
137526 3/3/2005 6.25 1.75 2.5
137527 6/14/2005 7 2.75 7.5
137528 12/27/2005 7.25 4.75 5
137529 4/28/2005 7.75 8.25 9
137530 4/13/2005 6.75 2.25 2
137531 7/25/2005 5.75 4 2.25
137532 12/12/2005 7.75 7.75 5.25
137533 2/2/2005 6.75 5.75 5.25
137534 1/9/2005 5.75 6.25 5
137535 6/12/2005 8 7 6.75
137536 10/1/2005 7.25 5 4.75
137537 1/28/2005 7.5 6.25 8
137538 11/7/2005 5.5 2.75 3.5
137539 2/15/2005 7.25 3.75 5
137540 6/29/2005 6.5 7.5 7.25
137541 1/19/2005 7 5.5 7
137542 1/5/2005 7.25 6.75 7.75
137543 10/5/2005 6.25 3 3.75
137544 5/1/2005 7 7.5 4.5
137545 1/11/2005 7.75 7.25 6.5
137546 8/1/2005 5.5 3.75 4
137547 5/12/2005 6 4.5 7.25
137548 6/13/2005 7 7.75 8.25
137549 6/11/2005 6.5 4.75 3
137550 12/10/2005 6.25 8.5 8.5
137551 8/24/2005 7.5 9.25 8.25
137552 10/1/2005 7.75 4 6
137553 8/14/2005 8 7.75 8
137554 3/11/2005 6.5 4.75 3.75
137555 11/5/2005 6.25 7.5 6.5
137556 1/6/2005 8 6.5 3.5
137557 8/4/2005 5.25 3.25 2
137558 1/15/2005 7 8.5 4.5
137559 4/4/2005 6 9.25 5
137560 12/20/2005 7.25 7 5.5
137561 1/20/2005 7.75 5.5 6.5
137562 4/24/2005 7.25 5 6
137563 1/30/2005 7.75 8.25 7.5
137564 3/23/2005 6.5 7.75 8.5
137565 4/29/2005 6.75 3.25 5
137566 3/9/2005 8.25 8.5 8.5
137567 8/28/2005 5.5 5.5 5.75
137568 10/17/2005 4.5 2.75 2.75
137569 9/26/2005 7.75 5.5 5.75
137570 7/22/2005 7.25 3.25 6.5
137571 8/20/2005 8.25 8.25 8.5
137572 10/27/2005 8.25 6.5 7.5
137573 7/13/2005 5.75 5.25 3.25
137574 9/12/2005 6.25 5.5 4.75
137575 12/21/2005 7.25 5.25 4
137576 4/16/2005 7.5 4.75 8.5
137577 11/9/2005 8 7 7.5
137578 1/11/2005 8.25 6.25 7.25
137579 6/1/2005 5.75 4.75 4.5
137580 8/18/2005 7.25 7.25 8
137581 10/19/2005 5 1.75 2
137582 9/6/2005 7 7 5.25
137583 12/25/2005 7.75 4.5 7.75
137584 12/22/2005 7 5.75 5.25
137585 2/20/2005 7.75 3.75 4.5
137586 10/31/2005 6 7 5
137587 1/7/2005 8 7.25 7.75
137588 3/21/2005 7.25 7.75 6.5
137589 7/17/2005 7.75 9 8.5
137590 1/5/2005 8 6 7
137591 4/12/2005 7 7 6.25
137592 10/30/2005 6.75 7.75 6.5
137593 6/28/2005 7.75 9.75 8.25
137594 6/26/2005 4.5 2.75 1.25
137595 11/16/2005 5.25 4.25 6
137596 12/2/2005 7.75 5 6
137597 7/21/2005 6.25 2.5 2.5
137598 8/23/2005 6.75 6.25 7.25
137599 1/21/2005 7 7.5 4.5
137600 8/26/2005 7 9.25 7
137601 7/21/2005 8.75 6.75 8
137602 5/21/2005 7 8 8.25
137603 5/19/2005 7.75 4.5 4.25
137604 12/3/2005 7 4 2.25
137605 5/13/2005 8 7.5 7.5
137606 12/24/2005 8 7.25 5.75
137607 6/27/2005 8.25 8.75 5.25
137608 5/1/2005 3 6.75 3
137609 12/20/2005 7.75 3 6.75
137610 9/27/2005 7 6.75 3.25
137611 5/11/2005 7.5 3.5 8.5
137612 11/25/2005 8.25 7.75 8.5
137613 9/18/2005 7.5 2.75 2.75
137614 6/6/2005 7.5 4.75 3.5
137615 9/14/2005 7.25 7.75 7.5
137616 9/19/2005 6.25 3.25 2.75
137617 9/19/2005 5.25 2.5 2
137618 12/11/2005 7.25 2 3
137619 5/2/2005 7.5 3.5 3
137620 5/17/2005 6.75 4 4.75
137621 1/18/2005 8.25 4.5 6.25
137622 10/13/2005 6 5.5 5
137623 7/13/2005 6.5 4.25 4.75
137624 5/7/2005 7.75 7.25 7.75
137625 7/28/2005 7.25 8 3
137626 3/19/2005 9.5 8 5.75
137627 3/10/2005 8.25 7.75 7.5
137628 3/24/2005 8.75 6 9
137629 10/27/2005 8 3.75 5
137630 3/18/2005 8.75 5 6
137631 4/13/2005 7.5 1.5 1.5
137632 3/30/2005 7 3 3.5
137633 1/19/2005 V V V
137634 9/19/2005 6.5 7 6.75
137635 9/5/2005 7.25 6.5 8
137636 11/24/2005 7.75 4.5 5.75
137637 7/14/2005 7 4.75 6.75
137638 4/14/2005 6.75 3.25 3
137639 1/6/2005 8.75 4.5 7.5
137640 10/3/2005 8 7.5 7
137641 1/13/2005 6 3 2.25
137642 4/20/2005 7.5 5 7
137643 1/27/2005 8.25 8.75 8.25
137644 12/19/2005 8 4 6.25
137645 10/18/2005 6.25 4 4.75
137646 7/4/2005 5.5 2.75 3
137647 10/4/2005 6.5 3.75 3
137648 8/8/2005 8 5.75 5.5
137649 10/16/2005 7 8 6.75
137650 11/21/2005 8 9.25 8.25
137651 1/23/2005 8.25 3.25 5.5
137652 3/29/2005 8 7.25 8.75
137653 2/19/2005 6.75 6.5 8.25
137654 8/15/2005 4.75 2 3.5
137655 11/12/2005 6.5 7.25 6.75
137656 11/13/2005 5.5 4 3
137657 3/23/2005 7.5 6.25 7.75
137658 11/2/2005 4.75 3 2.75
137659 7/10/2005 6 7.25 5.25
137660 7/4/2005 7.5 3.5 9.75
137661 10/1/2005 4.5 2.25 3.25
137662 4/25/2005 7.75 2.75 5.75
137663 6/29/2005 3.75 6.5 5.25
137664 1/30/2005 7.25 4.25 2.25
137665 9/3/2005 4.75 3.5 4.25
137666 11/4/2005 7 8.25 6.75
137667 8/24/2005 5.5 2.25 3.25
137668 10/10/2005 8 7.75 5
137669 1/17/2005 8 2.25 1.75
137670 11/21/2005 7.75 6.75 5
137671 6/30/2005 7.75 5.5 5.5
137672 12/11/2004 8 4.25 2.25
137673 2/22/2005 6.5 3 7.25
137674 5/1/2005 5.75 6 2.75
137675 10/30/2005 4.5 2.5 3.5
137676 1/15/2005 7.5 8.75 4
137677 8/17/2005 6 5 4.75
137678 5/20/2005 7.25 6.5 7.25
137679 4/11/2005 6.75 4.5 5
137680 8/31/2005 7 9.75 8.25
137681 11/23/2005 4.25 4.25 3.25
137682 8/1/2005 4.25 3 1.5
137683 5/3/2005 7.75 8.75 7.25
137684 1/24/2005 7.25 8 3.75
137685 10/16/2005 8.25 8.75 7.5
137686 9/17/2005 8.25 7 7.75
137687 1/1/2005 7.75 6.25 8.75
137688 7/30/2005 7.5 5.25 4.5
137689 3/6/2005 7.25 5 5
137690 12/19/2005 8.5 3 4
137691 12/22/2005 8 7.5 7.25
137692 9/6/2005 8.5 8.5 8.75
137693 2/15/2005 8 7 7.5
137694 11/27/2005 8.25 7 8
137695 12/10/2005 5.25 3 3
137696 7/21/2005 8.5 5.5 3.5
137697 5/14/2005 7 5.25 4.75
137698 7/16/2005 8.25 7.75 8
137699 2/10/2005 6 6.5 5.25
137700 7/29/2005 8.5 9.25 8.5
137701 3/4/2005 6.5 3.75 2.5
137702 3/12/2005 6 3.75 3
137703 9/19/2005 8 4.5 8.25
137704 2/27/2005 6.5 8 6.75
137705 3/14/2005 5.25 2.5 2.75
137706 6/4/2005 6.5 3.75 6
137707 7/2/2005 7 4.25 4.5
137708 12/20/2005 4.25 4 2
137709 3/5/2005 7.5 5 6
137710 3/11/2005 7 5.75 4
137711 7/27/2005 7.75 5 3
137712 1/25/2005 7.5 5.75 5
137713 7/17/2005 7.5 5.5 2.5
137714 10/6/2005 7 5.75 4.25
137715 3/11/2005 8.5 6.25 8
137716 8/6/2005 7.25 6.25 5
137717 4/26/2005 8.5 6.75 8.25
137718 8/15/2005 7.25 6.5 8
137719 11/22/2005 7 4.5 6.5
137720 8/9/2005 6.5 7.5 4.75
137721 9/18/2005 7.5 3.75 3.75
137722 10/16/2005 5.5 4.5 5.25
137723 7/14/2005 7.75 6.5 8
137724 7/3/2005 6.25 5.25 6.5
137725 10/19/2005 7.5 7.75 8.75
137726 5/18/2005 8.25 7.5 8
137727 10/15/2005 6.75 5.75 3.75
137728 1/26/2005 6.25 2.25 4.5
137729 2/21/2005 8.75 5.75 4.25
137730 12/23/2005 8.25 6.75 8.25
137731 10/19/2005 6 2.75 4.5
137732 9/5/2005 7 5 6.75
137733 12/4/2005 6.25 6 5.75
137734 12/10/2005 7.75 7.5 7.75
137735 1/1/2005 8.25 8 9
137736 1/13/2005 7.75 5.25 6.5
137737 7/1/2005 7 6 8
137738 8/21/2005 7.5 5.75 8
137739 12/21/2005 6.5 5.25 4.75
137740 1/28/2005 7.25 7.75 5.25
137741 11/8/2005 7.5 6.25 5
137742 1/17/2005 7.75 5 5
137743 8/6/2005 5.5 9 5.5
137744 1/18/2005 7 5.5 7.5
137745 4/25/2005 7.5 7.5 8.25
137746 1/2/2005 5 4.75 2.5
137747 2/1/2005 7.5 9.5 7.75
137748 7/26/2005 7 3.75 3.5
137749 4/17/2005 7.75 8.5 6.75
137750 5/11/2005 7.75 5 4.75
137751 10/29/2005 6.75 3.5 6.75
137752 12/13/2005 6.5 6 6.25
137753 8/16/2005 7.75 4.5 4
137754 1/1/2005 8 6.5 5
137755 9/16/2005 6.5 5.75 2.5
137756 11/5/2005 7 7.75 4
137757 8/1/2005 7.75 2.5 3.25
137758 3/10/2005 8 10 8.75
137759 8/15/2005 6.75 7.25 2.75
137760 11/8/2005 4.75 4.5 3.75
137761 6/28/2005 5.75 8.75 5
137762 12/22/2004 7 2.5 4.5
137763 12/17/2005 6 2.5 4.75
137764 7/5/2005 3.25 3.75 1.75
137765 7/22/2005 6.5 6 5.25
137766 1/5/2005 6.25 5 3.25
137767 9/18/2005 8 7.5 5
137768 7/19/2005 8.5 5.25 6.75
137769 8/7/2005 6 3.25 5.5
137770 10/3/2005 6.25 2.25 2
137771 2/13/2005 7.75 6.5 5.25
137772 2/17/2005 7.75 7.5 7.75
137773 3/15/2005 8.25 7 9.5
137774 6/1/2005 7.5 9 5.75
137775 2/6/2005 6.25 8.5 6.5
137776 10/4/2005 6.75 6 3.5
137777 11/25/2005 7 8.75 5.25
137778 3/18/2005 7.25 4 5
137779 4/6/2005 7.5 9.25 5
137780 2/3/2005 7.5 7.25 7.5
137781 11/8/2005 7 6 3.5
137782 10/18/2005 8 7 7
137783 10/13/2005 6.75 5 2.5
137784 10/27/2005 7.25 3.75 5.5
137785 6/11/2005 8 9.5 8
137786 3/28/2005 8 8.75 6.5
137787 2/28/2005 7.5 9.25 4.5
137788 8/1/2005 7.5 9.25 5.75
137789 7/18/2005 7.75 7.75 7.5
137790 5/23/2005 7 6.5 7.5
137791 10/22/2005 6 5 6.5
137792 8/13/2005 5.5 5.25 2.5
137793 8/16/2005 6.5 6.25 2.5
137794 8/31/2005 7.75 7.5 8.25
137795 4/4/2005 7.25 7.75 8.25
137796 3/16/2005 7.25 4.25 3.25
137797 9/9/2005 7 5.25 3
137798 11/15/2005 8 8.5 7.75
137799 3/8/2005 7.5 6.5 6.75
137800 6/16/2005 7 4 4.75
137801 11/22/2005 7.75 8.25 2
137802 9/6/2005 7.25 4.75 2.75
137803 7/9/2005 6.5 5 3
137804 3/6/2005 6.75 5.25 3.5
137805 11/25/2005 5.5 4.25 1.5
137806 11/26/2005 5 4.75 4
137807 3/10/2005 7.25 7.5 8.75
137808 4/11/2005 7.25 7 7.25
137809 6/1/2005 7.75 7.25 7.75
137810 11/15/2005 7.75 6.75 6
137811 8/31/2005 7 7 7.75
137812 10/25/2005 7.5 6.75 8
137813 9/30/2005 7.75 7 8
137814 5/22/2005 5.25 3.25 5.25
137815 6/29/2005 7.5 2.5 2.5
137816 10/29/2005 6.25 3.25 4.75
137817 6/11/2005 6.75 4.75 4.25
137818 8/10/2005 7.5 2.5 3.25
137819 1/15/2005 8.75 9.75 9.25
137820 9/16/2005 8 5.75 6.75
137821 11/21/2005 7.25 7.75 9.25
137822 5/9/2005 5 4.75 4.25
137823 2/27/2005 6.5 7.75 5
137824 11/5/2005 7.75 6.5 7.5
137825 6/23/2005 8.5 7 7.25
137826 9/4/2005 7.25 3.75 1.75
137827 6/2/2005 6 2.75 4.75
137828 2/28/2005 6.75 4.75 5
137829 8/25/2005 7.5 5.25 6.5
137830 8/11/2005 7.25 5.5 5
137831 11/1/2005 6.5 1.75 3.25
137832 1/19/2005 7.75 4.25 4.75
137833 8/27/2005 8.5 4.25 7.75
137834 3/8/2005 8.75 7.75 8
137835 5/23/2005 4.25 5.75 2
137836 1/22/2005 8 7 5
137837 7/20/2005 8.25 4.25 6.5
137838 6/4/2005 6.5 4.5 6.5
137839 8/30/2005 6.25 3.75 5.5
137840 10/5/2005 7 5.5 6
137841 5/16/2005 7.25 5.25 5.25
137842 9/19/2005 6 3.5 5.25
137843 8/16/2005 7 8.75 7
137844 12/1/2005 7.25 6.5 7.25
137845 3/16/2005 7 8 8.25
137846 7/23/2005 8.5 6.75 7.75
137847 7/14/2005 7.75 9.25 8
137848 3/13/2005 5 3.75 2
137849 6/11/2005 5 5.5 2.5
137850 6/23/2005 6.75 6.5 7
137851 7/6/2005 6.25 2.75 3.75
137852 2/6/2005 7.75 7.75 8.75
137853 5/27/2005 6 4.5 3.25
137854 5/20/2005 7 4.75 4
137855 5/16/2005 5.75 3.5 4.5
137856 5/3/2005 6.5 6.25 8
137857 4/1/2005 6.75 9.5 7.75
137858 3/10/2005 6.25 2.75 3
137859 9/2/2005 6.75 4.5 3.5
137860 5/12/2005 7.5 6.5 6.5
137861 11/10/2005 6 3.5 2.5
137862 8/30/2005 4.25 3.25 5
137863 6/17/2005 6.75 4.75 3.25
137864 4/20/2005 6.5 9 6
137865 12/18/2005 6.5 7.25 5.5
137866 8/18/2005 7 8.75 8.75
137867 8/1/2005 7 3.75 4
137868 10/31/2005 5.5 7.5 1.25
137869 12/6/2005 8.5 8.5 7
137870 8/20/2005 8.5 5.5 4.5
137871 2/4/2005 7 9.25 6.5
137872 1/29/2005 8.5 6.5 8.5
137873 11/19/2005 7 4.25 3.25
137874 7/3/2005 7.25 3.5 2
137875 4/25/2005 7.5 8 8.75
137876 12/9/2005 6.5 3.25 6.5
137877 2/4/2005 6.75 4 4.25
137878 3/19/2005 8 4 4.25
137879 5/27/2005 8 6.5 3
137880 5/19/2005 6.5 3.5 3.5
137881 1/2/2005 5.25 6 4.75
137882 11/5/2005 6.25 4.5 2.75
137883 9/13/2005 8 4.25 2.75
137884 8/30/2005 7.25 4.25 3
137885 5/5/2005 8.5 3 7
137886 8/26/2005 7.75 3 3.75
137887 12/5/2005 7.75 5.75 5
137888 11/5/2005 8.5 2 4.5
137889 12/22/2005 7.75 4.25 6
137890 5/22/2005 7.75 6.75 8.25
137891 3/6/2005 8 6.75 6.25
137892 11/2/2005 8 6.5 7.25
137893 3/28/2005 7.5 7 6.5
137894 9/12/2005 7.5 7.5 4.25
137895 4/30/2005 5 2.75 4.25
137896 8/18/2005 8.5 5.5 5.5
137897 9/29/2005 8 4.75 7.25
137898 8/9/2005 7 5.25 2.75
137899 8/5/2005 7.75 4.5 5.5
137900 3/24/2005 4.75 2.75 3
137901 9/24/2005 7.75 8.5 8
137902 11/17/2005 8.25 6.5 2.75
137903 10/27/2005 8 6.25 5
137904 12/3/2005 7 3.5 2.5
137905 6/24/2005 8 4 8
137906 6/15/2005 8.5 6.75 7.75
137907 1/16/2005 7.25 6.25 5
137908 6/2/2005 6.25 4.5 7.25
137909 3/8/2005 8.5 8 8.25
137910 12/10/2005 8.5 4.25 5.75
137911 9/10/2005 6 2 3.5
137912 10/1/2005 7.5 6 6.5
137913 6/5/2005 8.5 5.5 7.75
137914 2/24/2005 8.5 6.75 7
137915 7/17/2005 8 4.5 3.5
137916 10/17/2005 7.5 5.25 8
137917 7/17/2005 6.75 5.25 2.25
137918 6/12/2005 7.5 5.5 3.5
137919 2/27/2005 7 4.25 2.75
137920 5/13/2005 8.25 7.5 8
137921 6/24/2005 7.25 3.5 3.25
137922 11/5/2005 7.25 4 5
137923 5/1/2005 8 4.5 5.25
137924 5/22/2005 7.5 7.25 7.75
137925 8/7/2005 7.5 6.75 3.5
137926 7/18/2005 7.5 4 6.25
137927 3/11/2005 8.25 2.5 3.75
137928 10/8/2005 8.5 4.25 7
137929 2/13/2005 6.75 2.25 2.75
137930 8/7/2005 7.5 2.75 4.5
137931 12/9/2005 8.25 8.75 7.5
137932 5/12/2005 5.5 3 2
137933 8/1/2005 6.5 8 7.5
137934 12/19/2005 7 6.25 4.75
137935 9/4/2005 7.75 5.25 8
137936 5/2/2005 6.5 3.25 2.75
137937 1/22/2004 5.5 2 4.75
137938 7/30/2005 6.75 6.5 4.5
137939 11/4/2005 6.75 2.75 3.5
137940 1/17/2005 7 3.5 6.5
137941 6/10/2005 7.5 1.25 3.75
137942 2/17/2005 7.5 8.25 8
137943 10/24/2005 7.25 7.75 7.5
137944 1/1/2005 7.5 5.75 7
137945 10/27/2005 6.75 5.75 4.25
137946 12/30/2005 7.75 8.5 8.75
137947 5/2/2005 8 8 8.5
137948 6/18/2005 7.25 4.5 2.5
137949 7/23/2005 7 5 6.25
137950 8/20/2005 7.5 5.25 6.75
137951 3/23/2005 7.5 2.5 2
137952 8/26/2005 7.25 6.5 7.5
137953 7/20/2005 6.75 3.5 2.5
137954 9/10/2005 6.5 5 5
137955 5/18/2005 7 5.5 4.25
137956 10/10/2005 4 2.5 1.75
137957 7/16/2005 7 5 6.75
137958 1/25/2005 7.75 6.75 7.75
137959 10/15/2005 8 6.25 6.5
137960 3/23/2005 8 6.5 6.25
137961 9/28/2005 5 7.5 5.25
137962 1/11/2005 6.75 8 6.5
137963 8/15/2005 4.5 2 3
137964 4/27/2005 7.25 4.75 4.5
137965 11/3/2005 7 5.75 8
137966 12/27/2005 7 3.75 2.75
137967 12/12/2005 7.5 4.5 3.25
137968 10/16/2005 8.25 8.5 9
137969 6/14/2005 V V V
137970 8/26/2005 6.75 5 5.75
137971 6/2/2005 6.5 4 3.75
137972 1/17/2005 7.25 4.5 3.75
137973 1/28/2005 8 9.25 8.5
137974 9/18/2005 5.5 5 6
137975 10/1/2005 6.25 2 2.25
137976 2/22/2005 8 9.25 8
137977 11/7/2005 7 3 3
137978 1/18/2005 7.25 3.75 5
137979 10/3/2005 8 4.75 7.5
137980 7/29/2005 7.75 6.5 4.5
137981 10/22/2005 7.25 4 5.25
137982 10/11/2005 7.75 6 4.25
137983 6/22/2005 3 1.75 0.25
137984 1/18/2005 6.75 2.75 3
137985 3/14/2005 6.5 5 6
137986 12/13/2005 6.75 3 5.75
137987 4/11/2005 8 6.75 7.25
137988 11/24/2005 7 7.5 7.5
137989 12/25/2005 6.25 3.75 3.5
137990 9/12/2005 7 6.5 5.25
137991 10/19/2005 7.25 2.75 3.5
137992 7/29/2005 6.5 3.25 5.25
137993 12/7/2005 7.25 3.25 8.25
137994 11/4/2005 7.25 7.25 5
137995 12/21/2005 7 6.75 6.75
137996 11/20/2005 5.75 3.5 4.75
137997 5/24/2005 7.5 8.25 8.75
137998 9/7/2005 8 5.75 7
137999 10/21/2005 7.5 7.5 3.75
138000 1/13/2005 6 3.25 8
138001 11/18/2005 6.25 4.25 2.75
138002 3/15/2005 5.75 5.25 4.75
138003 5/9/2005 6 5.75 6.75
138004 10/18/2005 7.25 9 6.5
138005 11/22/2005 5.5 5.25 3.75
138006 10/8/2005 6.75 5.5 8.25
138007 7/15/2005 7 5 4.75
138008 4/22/2005 5.5 3 2
138009 5/31/2005 5.75 7 8.25
138010 6/15/2005 6.75 5 7.25
138011 4/23/2005 6.5 6.5 6.5
138012 10/13/2005 5.5 2.75 7.75
138013 12/15/2004 6.25 3.5 3
138014 8/22/2005 5.5 1.5 1.75
138015 8/7/2005 6.25 5 5
138016 8/3/2005 6.25 3.75 3.5
138017 11/16/2005 6.25 5 3.75
138018 6/21/2005 8 6.5 6.25
138019 12/15/2005 7.75 5 7.25
138020 2/5/2004 5 3.25 5.25
138021 12/14/2005 7.5 7.75 7.5
138022 1/12/2005 7.5 4 8
138023 2/25/2005 8.25 3.5 7.25
138024 10/19/2005 7.5 5 6.5
138025 8/24/2005 7.5 6 2.5
138026 8/3/2005 7 7 7.5
138027 7/21/2005 6.5 6.75 8.5
138028 3/17/2005 7 4 7.25
138029 5/9/2005 7.25 4.25 2.75
138030 2/16/2005 8 3.5 8
138031 1/6/2005 6.5 4.75 5.25
138032 3/5/2005 7.5 3.5 4.75
138033 7/11/2005 6 3.25 2.75
138034 11/13/2005 6.75 4.25 1.5
138035 4/8/2005 7.75 8 6.5
138036 5/16/2005 7.25 6.75 4.5
138037 11/10/2005 7.25 8.5 7
138038 6/2/2005 6.25 4.25 3.75
138039 4/28/2005 7 1.5 4.25
138040 1/13/2005 7.5 7.75 7.25
138041 8/22/2005 4.5 1 2.75
138042 8/21/2005 7.25 5.25 4.75
138043 1/28/2005 6.75 4.75 2.75
138044 7/24/2005 7 7.25 5.75
138045 1/2/2005 6.5 3 4
138046 1/5/2005 7.25 4.75 2.75
138047 2/4/2005 6.25 3.75 2.5
138048 6/18/2005 6.75 3 2.25
138049 2/28/2005 6.75 5.5 4.5
138050 1/11/2005 7.25 6.25 4
138051 8/28/2005 8 3.5 2.5
138052 7/1/2005 8.5 7.5 8
138053 7/6/2005 7 7.75 8.5
138054 11/16/2005 8.25 3.5 5.75
138055 11/26/2005 7.25 6.75 6.5
138056 8/5/2005 7 3.75 3
138057 9/10/2005 6.5 8.25 7.75
138058 6/16/2005 7.5 6.5 6.75
138059 8/24/2005 6.5 4.25 4.75
138060 8/10/2005 6.75 5.5 3.25
138061 12/27/2005 7.5 8.5 8.75
138062 5/26/2005 5 3.5 0.25
138063 2/3/2005 5.75 4 3.25
138064 2/18/2005 6.25 4 5.5
138065 10/9/2005 8 5.5 8.5
138066 1/7/2005 6.75 3.75 2.25
138067 9/17/2005 7.5 3.75 5.75
138068 11/8/2005 5.5 3 3.5
138069 7/7/2005 6.75 5.25 6.75
138070 12/20/2005 8 6.25 8.5
138071 1/15/2005 7.25 5.5 5.25
138072 3/25/2005 6.75 6 5.25
138073 11/2/2005 7 7.5 7
138074 12/15/2005 8.25 5.75 7.75
138075 4/15/2005 7.5 5.75 4.5
138076 3/21/2005 8 3.75 5.75
138077 8/29/2005 8 5.25 7.5
138078 7/8/2005 6.25 2.5 1.75
138079 12/30/2005 7 5.25 8
138080 3/24/2005 6 3.75 4
138081 12/2/2005 7.5 8 7.75
138082 5/1/2005 7 5.5 6.75
138083 2/2/2005 8 6 6.5
138084 6/11/2005 5.75 3 2.75
138085 1/26/2005 8 9.25 7.25
138086 11/27/2005 8.25 7.75 8.5
138087 4/1/2005 7.25 8.5 4.25
138088 5/14/2005 7.25 8.25 6.75
138089 10/2/2005 6.75 9.25 7.5
138090 12/22/2005 7.5 7.25 8.75
138091 12/16/2005 7.5 4.5 4.25
138092 3/22/2005 7.25 3.75 5.25
138093 5/9/2005 7.75 8.25 8.25
138094 12/11/2005 5.5 3.5 2.75
138095 4/15/2005 6.75 3.5 3.75
138096 11/18/2005 7.5 7.75 5.25
138097 4/23/2005 7.75 5.5 3.25
138098 6/24/2005 6.75 4.5 5.25
138099 4/6/2005 7 6.25 2.75
138100 3/23/2005 7.75 8.25 7.5
138101 6/5/2005 8 8 6
138102 5/26/2005 7.25 5 4.75
138103 8/8/2005 7 6 5.25
138104 10/12/2005 7.75 6.5 7.75
138105 10/29/2005 7 3.25 4
138106 3/3/2005 7 4.25 2.25
138107 12/23/2005 7.75 4 6.25
138108 12/22/2005 8 8.75 4.75
138109 5/25/2005 7.25 6.75 3.25
138110 2/18/2005 7 6.25 4.5
138111 1/18/2005 7.25 6.75 7.5
138112 2/17/2005 7.5 9.25 8.5
138113 3/2/2005 5.75 3 2.75
138114 4/6/2005 7 5.75 3.25
138115 9/4/2005 7.5 5.5 7.25
138116 9/23/2005 7 7 8.5
138117 5/19/2005 7.5 8.5 7.75
138118 11/9/2005 6.5 5.25 6.75
138119 12/22/2005 7.5 7.5 7.5
138120 2/25/2005 7 4.5 4
138121 5/23/2005 6.5 7 9
138122 3/1/2005 7.25 4.5 6.5
138123 7/7/2005 7.5 6.5 5.5
138124 12/7/2005 8 3.75 3.25
138125 11/18/2005 8.25 9.25 6.5
138126 3/24/2005 7.75 9 8.25
138127 5/23/2005 8.5 9 7.75
138128 12/20/2005 5.75 5.75 5.5
138129 6/10/2005 7 7.25 6.75
138130 9/26/2005 8.25 5.5 4.25
138131 10/14/2005 7 3.5 2.25
138132 8/13/2005 7.25 5.5 3
138133 5/16/2005 7.75 8.75 7.25
138134 4/30/2005 7.25 3.25 6.25
138135 10/14/2005 9 7.5 7
138136 12/12/2005 8.75 8 8.75
138137 9/17/2005 8.5 7.5 7.75
138138 7/7/2005 9 7.75 5
138139 12/5/2005 8.25 2.5 4.25
138140 6/14/2005 5.5 3.75 4.75
138141 8/8/2005 8.5 7.75 6.75
138142 10/7/2005 8.5 9.5 7.25
138143 5/18/2005 8.5 9.5 6.5
138144 8/19/2005 8.25 5.25 5.25
138145 11/2/2005 8.25 4 6
138146 10/9/2005 7.5 3.25 5
138147 3/7/2005 8.25 3.25 2.5
138148 2/22/2005 8 2.75 2.5
138149 5/24/2005 6.75 4.5 4.25
138150 12/16/2005 8 4.25 7.5
138151 1/1/2005 V V V
138152 4/9/2005 8.5 5.25 7.25
138153 10/14/2005 6 7 5.5
138154 11/7/2005 6.75 3 2.5
138155 12/5/2005 8.25 7 4.5
138156 2/1/2005 8.75 8 6
138157 3/17/2005 7 6.5 5.25
138158 12/4/2005 7 6.5 5
138159 7/5/2005 5.75 4 1.5
138160 5/17/2005 7 7.25 8.25
138161 10/20/2005 7.25 4.5 5.5
138162 11/2/2005 7 8.5 4.5
138163 9/30/2005 7.25 3 4.75
138164 5/14/2005 5 5 3.25
138165 9/25/2005 6.75 5.75 5
138166 9/28/2004 V V V
138167 6/11/2005 5.25 7.75 3
138168 12/28/2005 6 3 3.5
138169 10/5/2005 5 4 7.75
138170 7/1/2005 6 6.75 7.75
138171 1/28/2005 6.75 1.5 5
138172 4/13/2005 6.25 6 4
138173 1/26/2005 7.75 9 6.75
138174 6/24/2005 5.75 5.25 7.5
138175 11/12/2005 6.75 4.75 4.25
138176 1/25/2005 7.25 3.5 3.75
138177 10/2/2005 4 2.75 1.5
138178 10/20/2005 6.25 6 8.25
138179 3/26/2005 8 7 8.75
138180 4/4/2005 6.5 8 8.25
138181 2/18/2005 8 9 9.75
138182 6/23/2005 6.75 4 6
138183 9/11/2005 5 6 6.25
138184 4/19/2005 8.25 8.25 9
138185 4/24/2005 6.5 4.75 2
138186 2/21/2005 6.75 8.5 7.25
138187 2/15/2005 8.25 7.25 7.75
138188 10/30/2005 7 3 5.5
138189 5/25/2005 4.75 4.75 2.5
138190 5/28/2005 7.75 8 8.25
138191 8/10/2005 7.25 6 7
138192 8/16/2005 6.5 6.25 2.75
138193 9/30/2005 8.5 6.25 3.25
138194 1/13/2005 8 6 6.5
138195 4/2/2005 8.75 6 4
138196 9/5/2005 7.25 6.75 5
138197 4/27/2005 7.5 7.75 9.5
138198 9/18/2005 7 6.75 3.75
138199 11/4/2005 7.5 3.5 4.5
138200 11/25/2005 5.75 6.25 3
138201 6/15/2005 8.5 4.75 4.25
138202 6/28/2005 7.25 3.75 3.25
138203 3/20/2005 7.75 3.25 3.5
138204 6/9/2005 6.75 8.25 8.25
138205 11/16/2005 7.75 6 7
138206 8/24/2005 7.25 5.25 8.5
138207 2/22/2005 3.25 2.25 2.25
138208 9/23/2005 7.25 8.25 7.5
138209 6/21/2005 8.25 7 7.25
138210 5/25/2005 8.75 8.5 9.5
138211 9/19/2005 8 6.75 8
138212 8/11/2005 7.75 6.25 6.25
138213 5/7/2005 8 7.75 7.75
138214 3/5/2005 7.5 5 8
138215 9/20/2005 7.25 4.75 4.25
138216 5/17/2005 7.75 5.25 8
138217 11/20/2005 6.5 5.5 4.75
138218 10/21/2005 6.25 4.5 3
138219 11/30/2005 6 3.25 1
138220 11/8/2005 7 4.75 5
138221 9/3/2005 7.5 5.75 4.5
138222 12/30/2005 7.5 3.75 3.25
138223 8/6/2005 8.25 8 8.75
138224 12/30/2005 7 3.5 7.25
138225 3/5/2005 7.75 7 4.75
138226 10/4/2005 7.25 3.5 2.5
138227 8/2/2005 7 3.5 3.5
138228 1/10/2005 7.75 7.75 8
138229 9/10/2005 8.5 4 4.75
138230 2/25/2005 7.5 4 3.75
138231 1/1/2005 7.5 6.75 5.75
138232 11/29/2005 8.25 8 7.25
138233 6/8/2005 8.25 5.25 7.25
138234 2/24/2005 7.5 2.5 2.5
138235 6/23/2005 7.25 2.75 2.75
138236 8/31/2005 7 3.5 3.25
138237 8/1/2005 8 7.75 8.75
138238 8/31/2005 6.75 2.25 2.25
138239 6/10/2005 7.5 6.25 6.5
138240 10/13/2005 7.5 6.5 5
138241 4/18/2005 8.25 8.75 8.5
138242 8/7/2005 7 4.75 6.5
138243 3/14/2005 6 3.25 3.5
138244 7/10/2005 8 7.25 7.25
138245 3/9/2005 8 5.75 7
138246 11/11/2005 7.5 3.75 2.75
138247 9/27/2005 7.25 2 2.25
138248 7/11/2005 7.25 5.5 4.5
138249 1/13/2005 8 9.5 6.75
138250 2/12/2005 8 3.25 1.75
138251 10/10/2005 7.5 7 5.75
138252 8/27/2005 7.25 2.25 7.5
138253 12/2/2005 8.25 8.25 8
138254 2/17/2005 7 5 3.5
138255 5/25/2005 7 1.5 2.75
138256 3/29/2005 6.75 7 7.75
138257 3/15/2005 8.25 6.25 6.5
138258 4/1/2005 8.25 7.25 7.5
138259 10/26/2005 6.75 2.25 2.25
138260 1/1/2005 6 4.5 3
138261 3/8/2005 7.5 7.25 5.75
138262 7/21/2005 9 4.75 4.5
138263 4/15/2005 V V V
138264 2/7/2005 6.25 7.25 8.5
138265 12/23/2005 7.5 7.25 5.75
138266 3/31/2005 7.25 6 8
138267 5/17/2005 5.5 1.5 2.5
138268 10/18/2005 8.25 7 6.25
138269 1/24/2005 8.25 8.5 6.25
138270 2/22/2005 7.25 2 3
138271 11/20/2005 5.5 2.5 3.25
138272 2/27/2005 8 5.25 3.75
138273 4/24/2005 6.25 5.25 4.25
138274 3/10/2005 7.25 9 7.25
138275 1/7/2005 8.25 8.25 7.25
138276 5/30/2005 8.5 6.25 5
138277 2/11/2005 7 7.75 7
138278 6/22/2005 6 2.25 6.75
138279 5/26/2005 5.75 4.5 2.75
138280 10/13/2005 7 4.5 7
138281 9/1/2005 7.75 8 7.75
138282 10/12/2005 7.25 6.5 6.75
138283 5/18/2005 7.75 7.75 7.75
138284 7/8/2005 6 3.25 0.5
138285 12/11/2005 7.25 3.75 6.75
138286 8/17/2005 7.25 8.25 5.75
138287 8/26/2005 5.75 5.75 5.25
138288 9/25/2005 6 3.25 3.5
138289 7/10/2005 7.75 6.5 7
138290 1/14/2004 6 5.25 5
138291 3/19/2005 7.75 5.75 7.25
138292 3/31/2005 6.75 4 4.5
138293 3/28/2005 6.75 3.75 5.75
138294 12/7/2005 7.75 3.75 6.5
138295 6/9/2005 6.5 4.25 5.5
138296 9/4/2005 8.75 6.5 5
138297 1/13/2005 7.25 6.75 7
138298 5/22/2005 7.25 4 3.5
138299 3/12/2005 7 7 7.75
138300 12/11/2005 7 9.5 9
138301 4/29/2005 8 4.75 6.5
138302 2/5/2005 8.25 7 7.25
138303 10/29/2005 6.75 6.5 6.25
138304 6/23/2003 7.5 3 4
138305 8/1/2005 8.25 8.75 7
138306 10/22/2005 8.25 3.75 3
138307 3/1/2005 7.5 6 8.25
138308 9/27/2005 8 8.5 9.5
138309 5/16/2005 8 8.25 8.25
138310 7/16/2005 7.5 8 7.75
138311 1/12/2005 8.5 8.25 8.5
138312 10/25/2005 5.5 8.5 3
138313 12/17/2005 6 3.5 4.75
138314 10/6/2005 5.5 2.25 4.5
138315 1/15/2005 6.75 4.75 6.75
138316 9/22/2005 6.5 4 2.5
138317 3/6/2005 6.5 5.75 7.25
138318 4/14/2005 8.25 8.5 8
138319 1/1/2005 9 9 8.5
138320 11/15/2005 7.5 7 6.5
138321 8/27/2005 8.5 5 5.5
138322 11/12/2005 5.75 3.25 5
138323 10/27/2005 7.5 6.25 8
138324 5/7/2005 7.25 5.25 7.5
138325 7/27/2005 6.5 8.75 7
138326 11/12/2005 8 6.5 7.5
138327 1/3/2005 7.5 2 3.25
138328 9/24/2005 6.75 6.5 6.25
138329 11/22/2005 6.25 2.75 7.75
138330 8/18/2005 5.75 5.5 2.5
138331 3/6/2005 6.25 2.5 7.25
138332 9/13/2005 3.5 2.5 6
138333 11/1/2005 7.75 4.75 6
138334 10/27/2005 7.5 5.25 7.75
138335 10/20/2005 7.25 6.5 8.25
138336 12/21/2005 7.5 2.5 3
138337 2/6/2005 8 6.25 8.25
138338 8/12/2005 7.75 6.5 7.25
138339 12/1/2005 7.75 8.25 6.5
138340 9/24/2005 7 9.25 7.75
138341 8/14/2005 8.25 6.25 8.5
138342 5/21/2005 5.75 4.75 5.75
138343 2/23/2005 6.5 2.75 0.5
138344 1/21/2005 7 7 5.25
138345 12/9/2005 7 4 3
138346 10/28/2005 7.5 6.25 9
138347 7/22/2005 4.75 3 3.5
138348 1/9/2005 6.25 3.75 3.75
138349 2/24/2005 6.25 2.25 1
138350 2/2/2005 7.75 9 8.25
138351 8/9/2005 7.75 4.25 6.75
138352 1/30/2005 7.75 7 8.25
138353 6/10/2005 8.25 9 7
138354 6/14/2005 6.5 7.75 3.75
138355 11/2/2005 7.25 6.5 4.75
138356 4/8/2005 7.25 2.5 3.5
138357 6/30/2005 6.5 4.75 6.25
138358 8/13/2005 7.25 6.5 5
138359 6/14/2005 7.25 5 5.75
138360 6/19/2005 6.75 4.25 3
138361 11/27/2005 6.75 5.75 5.5
138362 3/19/2005 7.75 8 8.25
138363 11/2/2005 7.5 7 7.5
138364 7/23/2005 7 6.25 5.75
138365 6/2/2005 6.75 6.75 7.25
138366 3/17/2005 7.25 7 4
138367 3/21/2005 7.5 6.25 8
138368 4/17/2005 6.5 2.5 4.5
138369 7/20/2005 6.5 3.5 2.25
138370 1/20/2005 7.5 6 8
138371 2/14/2005 6.25 7.25 5
138372 3/6/2004 5.5 4 4.75
138373 1/2/2005 8 5.75 6.75
138374 3/26/2005 7.5 5.5 4
138375 11/21/2005 7.75 4 4.75
138376 12/20/2005 4.25 2.75 1.75
138377 11/8/2005 8 8.5 7.75
138378 12/19/2005 7 4.75 4.75
138379 2/6/2005 7 3 4.75
138380 10/4/2005 6.5 5.25 6.75
138381 3/21/2005 6.5 8 6.25
138382 12/25/2005 7.75 7 6.5
138383 9/7/2005 8 7.75 8
138384 1/29/2005 7.5 7.75 5.75
138385 5/18/2005 8.5 9.25 8.5
138386 12/13/2005 7.75 9 8
138387 4/24/2005 6.5 5.25 7.5
138388 4/23/2005 7 7.75 7.75
138389 8/10/2005 8 4.75 4.5
138390 4/22/2005 7.75 7 7.25
138391 5/11/2005 7.25 3.75 3.5
138392 11/22/2005 7.75 5 4.75
138393 6/29/2005 7.25 7 5.25
138394 4/27/2005 8.25 5.75 3.5
138395 6/15/2005 8.25 6.25 7.25
138396 6/20/2005 7.5 8 6.5
138397 4/17/2005 7.75 5.75 4.5
138398 1/17/2005 7.75 2.25 3.5
138399 8/30/2005 6.5 6 7.75
138400 5/30/2005 7.5 3 5
138401 10/6/2005 6.5 4.25 3.25
138402 7/3/2005 7.75 7.75 3.25
138403 12/6/2005 7.5 4 5
138404 2/18/2005 6.5 6.5 2.5
138405 7/26/2005 8 7 6.75
138406 10/22/2005 7.75 5.75 8
138407 8/22/2005 7.5 6.75 8
138408 2/6/2005 7.25 5.75 4.5
138409 10/10/2005 7 3.5 7
138410 9/19/2005 7.75 5.25 3.5
138411 8/8/2005 7 2.5 3.25
138412 2/19/2005 8 1.75 1.75
138413 4/27/2005 6 3.75 4.75
138414 5/4/2005 7 7.25 7.25
138415 3/8/2005 7.5 4.75 6.5
138416 1/11/2005 7 6.75 6.25
138417 1/25/2005 7.25 6.5 7.5
138418 8/18/2005 5.75 2 2.25
138419 10/27/2005 7 4.75 3.75
138420 12/2/2004 7 3.75 2
138421 11/23/2005 6.75 2.5 2.25
138422 10/13/2005 7 4.25 5.75
138423 11/21/2005 6.5 3.5 4
138424 3/30/2005 7.25 7.5 6.75
138425 8/9/2005 7.5 6.5 6.75
138426 9/10/2005 3.25 3.75 1.5
138427 3/21/2005 4.5 9.25 3.5
138428 6/17/2005 7.5 7.5 5.5
138429 6/6/2005 7.25 5.25 5.5
138430 8/26/2005 7.5 6.5 7.5
138431 3/27/2005 6.5 3 6.5
138432 10/11/2005 7 4.25 4
138433 1/12/2005 6.75 7.5 6.25
138434 5/6/2005 6.25 2.5 3.25
138435 6/25/2005 8 6.25 6.5
138436 6/4/2005 7.5 5 5.25
138437 6/14/2005 8 7.5 6.5
138438 7/11/2005 7.75 3.5 7.5
138439 9/5/2005 6.5 4 2.5
138440 6/27/2005 7.5 3.25 4
138441 2/27/2005 6.5 3 6
138442 11/2/2005 7 4.5 4.25
138443 8/29/2005 8 6.75 6.5
138444 1/1/2005 6.75 2.75 1.75
138445 11/28/2005 6.75 3.75 5.75
138446 11/26/2005 7 6.25 8.5
138447 11/18/2004 7.5 2.25 6.5
138448 9/25/2005 8 7 7.5
138449 7/13/2005 5.25 5.25 5
138450 11/17/2005 6.75 5.25 3.5
138451 12/12/2005 6.75 6.75 6.5
138452 8/19/2005 6 7 6.75
138453 8/10/2005 7.5 6.5 6.75
138454 4/8/2005 7.25 5 7
138455 12/10/2005 8 4.25 3.75
138456 3/24/2005 6.75 3.5 3.25
138457 1/15/2005 3.5 2.25 3.5
138458 7/26/2005 6.5 6.5 4.25
138459 12/8/2005 7.75 6.25 8
138460 9/26/2005 5.75 2.75 4.75
138461 9/30/2005 6.25 5.25 2.75
138462 8/16/2005 7.5 6 5
138463 1/15/2005 6.75 6 4.5
138464 7/21/2005 8.25 7.5 8.5
138465 3/28/2005 4.5 5.5 3.75
138466 10/17/2005 5.5 2.75 3.25
138467 2/4/2005 7.5 7.75 6.75
138468 10/6/2005 5.75 3.75 3
138469 10/9/2005 7.5 6.5 6.5
138470 5/13/2005 7.75 6 7.5
138471 5/20/2005 6 3.25 3.5
138472 8/28/2005 7.75 7.25 8.25
138473 9/8/2005 6.25 2.75 4.25
138474 4/18/2004 2.75 2.5 1.25
138475 8/19/2005 6.25 5.75 6.75
138476 1/24/2005 6.5 6.5 4.75
138477 1/9/2005 7 8.75 7.75
138478 7/12/2005 5 4.5 5
138479 3/19/2005 7.25 6.75 7.75
138480 1/12/2005 7.5 6 6.5
138481 12/21/2005 4.75 2.75 1.5
138482 5/7/2005 7 7 5.75
138483 10/6/2005 8.25 8.5 5.5
138484 11/4/2005 6 3 1.75
138485 11/20/2005 8.25 6 7
138486 5/12/2005 8.25 6.75 8.5
138487 10/3/2005 7.75 8.25 5.25
138488 2/20/2005 7 6 7.25
138489 8/4/2005 6.5 3.5 7.25
138490 9/21/2005 8 5.5 6.25
138491 4/6/2005 7 9 9.25
138492 4/30/2005 5.75 5.25 5.25
138493 5/25/2005 7.5 3.75 7.25
138494 2/13/2005 7.25 6.5 7.25
138495 5/4/2005 6.25 5 6.75
138496 3/23/2005 6.75 1 4.75
138497 11/5/2005 5.5 2 4.75
138498 2/19/2005 8.25 6 6.75
138499 4/16/2005 7.25 4.75 3.25
138500 9/29/2005 7.75 8.75 7
138501 11/6/2005 6 5.75 3.5
138502 6/8/2005 5.25 5 6.5
138503 10/13/2005 6.75 5.5 2.25
138504 8/1/2005 7.5 5.25 7.75
138505 10/11/2005 6.25 5 5.25
138506 11/1/2005 5.75 2.75 4.5
138507 7/3/2005 7 6 7.5
138508 9/18/2005 4.25 5.75 2.5
138509 6/8/2005 5.75 5 7
138510 11/28/2005 6 8 5.25
138511 7/21/2005 7.75 9.75 8
138512 11/17/2005 8.25 6.25 8.5
138513 1/11/2005 7.75 7.25 9
138514 8/28/2005 6 3.75 5.25
138515 6/10/2005 5.25 4 2
138516 10/26/2005 7.5 3.75 5.5
138517 9/23/2005 7.5 6.75 6.25
138518 5/19/2005 7.75 5.25 6.5
138519 12/12/2005 7.25 5.25 6.75
138520 6/16/2005 6.5 5.25 3
138521 4/19/2005 5 1.75 4.5
138522 2/12/2005 7.75 7.75 6.5
138523 12/19/2005 7 4.75 5.5
138524 1/1/2005 7.25 5.75 5.75
138525 2/5/2005 6.75 5.5 3.75
138526 4/3/2005 7.25 6 3.5
138527 9/25/2005 7.25 6.5 7
138528 4/3/2005 8 7 6
138529 10/18/2005 7.75 3 4.75
138530 7/7/2005 6.25 4 3.5
138531 10/15/2005 7.5 5.25 7.5
138532 6/16/2005 6.5 5.75 4.5
138533 9/5/2005 7 5.5 7.25
138534 6/13/2005 5.5 3.75 3
138535 9/27/2005 6 4.25 4.75
138536 8/17/2005 7.75 4 5.75
138537 11/10/2005 6 2.75 1.75
138538 9/29/2005 7.5 6.75 5.5
138539 7/15/2005 7.75 6.25 5.25
138540 6/8/2005 7.75 7.5 8
138541 10/26/2005 8 5.25 4
138542 7/27/2005 8 4.75 3.25
138543 3/25/2005 8.5 9.5 8
138544 11/2/2005 6.5 4.5 3.75
138545 9/2/2005 6.75 2.5 4.25
138546 12/27/2005 7.25 7.5 4.5
138547 3/17/2005 8 8.5 7.25
138548 11/9/2005 7 4.75 3.75
138549 7/7/2005 7 3.75 4
138550 3/29/2005 7.5 5.25 4
138551 6/9/2005 6 3.25 4
138552 8/24/2005 7 3.25 4.25
138553 4/15/2005 7.25 5 3.75
138554 4/1/2005 8.5 7.5 7.5
138555 7/16/2005 5.75 1.25 2.5
138556 3/8/2005 8 4.25 5.5
138557 3/19/2005 7.5 2.25 2.25
138558 7/7/2005 6.5 3 2.25
138559 5/7/2005 6.25 4 2.75
138560 11/15/2005 6.5 4 2.25
138561 3/29/2005 7 2.5 2.25
138562 7/11/2005 8 9.25 8.5
138563 7/4/2005 6.25 2 2.75
138564 10/29/2005 6.5 2.25 2.75
138565 4/13/2005 4.75 3 1.75
138566 5/13/2005 6.5 5 2.5
138567 6/20/2005 6.75 2.5 6.25
138568 6/23/2005 6.5 1 4.25
138569 9/24/2005 5.75 2.5 2.25
138570 3/22/2005 8 4.5 7.75
138571 10/19/2005 6.75 1.75 2.5
138572 8/25/2005 7.5 7.5 7.75
138573 11/5/2005 7.5 6.5 7.5
138574 7/29/2005 6 8 5
138575 11/3/2005 8.25 9.25 9.75
138576 10/26/2005 7.5 5.5 5.5
138577 12/18/2004 5.75 1.5 1.25
138578 12/21/2005 7.25 1.25 3.25
138579 10/14/2005 7.25 5.75 4.25
138580 4/26/2005 7.25 7.5 8.5
138581 2/26/2005 7.25 6.25 6.75
138582 7/29/2005 7 3.25 3.25
138583 9/18/2005 7.25 4.25 6
138584 9/10/2005 7.75 7 5.5
138585 10/24/2005 6.25 6.75 4.5
138586 6/2/2005 5.75 3 3.5
138587 5/21/2005 7 8.75 9.75
138588 1/10/2005 7 2.75 1
138589 9/6/2005 7 2.25 1.75
138590 8/16/2005 5.5 3 2.5
138591 4/22/2005 8 6.25 8.5
138592 9/13/2005 8.5 6.75 8.5
138593 5/26/2005 7.25 9 7.5
138594 9/9/2005 7.25 2 2
138595 3/15/2005 4 1.5 2.75
138596 3/12/2005 7.5 6.25 8
138597 10/10/2004 7.25 2.75 2.75
138598 8/14/2005 7.5 7.75 6.5
138599 1/9/2005 7.25 8.25 8.25
138600 2/20/2005 4.25 1.25 2.25
138601 1/12/2005 6.75 6.5 6.5
138602 12/20/2005 7 2.25 5
138603 4/16/2005 6 1.75 1.5
138604 5/4/2005 6.25 3 4.75
138605 2/9/2005 7 2.5 3.25
138606 8/15/2005 5 2.25 4.5
138607 5/6/2005 6 4.25 7.25
138608 10/10/2005 7 4.25 7.25
138609 4/18/2005 8.25 6.5 7.5
138610 2/13/2005 8 7.25 7
138611 9/25/2005 8.25 5.25 7.5
138612 11/11/2005 7.5 8.25 7.25
138613 11/13/2005 7.75 7.5 7.25
138614 7/14/2005 5.5 4 2.5
138615 1/25/2005 5.75 2.75 4.25
138616 7/10/2005 7.25 7 6.25
138617 11/16/2005 7.5 7.75 8.25
138618 9/11/2005 6.75 7.25 8
138619 9/15/2005 5.75 5.25 3
138620 3/8/2005 5 3.5 4.25
138621 1/4/2005 7.75 8 8.25
138622 6/25/2005 6.75 8 8.25
138623 2/9/2005 7.75 7.75 6.75
138624 12/29/2005 7.75 8.75 6.5
138625 12/7/2005 5.5 2.75 3.75
138626 1/6/2005 7.5 5.5 6.75
138627 11/14/2005 7 4.25 2.75
138628 5/30/2005 7.5 8.75 7.75
138629 2/27/2005 7.75 6 8.75
138630 1/17/2005 7.25 3.25 3.25
138631 11/14/2005 7.25 8.25 8.25
138632 2/1/2005 7 2.25 5.25
138633 6/4/2005 5.75 6.5 5.25
138634 10/28/2005 7.25 5.5 7
138635 9/29/2005 6.75 4.75 4.25
138636 5/3/2005 6.75 4.75 5.5
138637 1/5/2005 7.5 4 6.5
138638 12/9/2005 7.25 3 2.75
138639 10/14/2005 8 6.25 3.5
138640 2/8/2005 7 4.75 5
138641 9/23/2005 7 5 2.5
138642 1/28/2005 7 3.5 5.75
138643 6/10/2005 7.5 6.75 5
138644 10/30/2005 6.5 3.75 3.25
138645 6/7/2005 7.25 6 6.5
138646 11/2/2005 8 7.25 8
138647 7/23/2005 6.5 4.5 1.25
138648 7/14/2005 5.5 2 3
138649 5/2/2005 7.5 5.5 4.25
138650 2/15/2005 6.75 5.75 4
138651 6/30/2005 8 9.25 7
138652 7/30/2005 7.75 8 8.5
138653 10/11/2005 8 9.5 9.75
138654 7/2/2005 7.75 6 5
138655 6/13/2005 8.5 9 6.75
138656 12/7/2005 7 3 4.25
138657 9/18/2005 6.25 4 4.75
138658 5/1/2005 6.5 6.5 2.5
138659 6/13/2005 7.75 7.25 8.25
138660 11/5/2005 6.75 2.75 3.25
138661 5/12/2005 7.25 8 7.75
138662 4/1/2005 6.75 2.5 2.75
138663 11/12/2005 6 3 3.75
138664 9/26/2005 6 4 2.5
138665 5/3/2005 7 7.75 9
138666 11/11/2005 7 4.5 6.25
138667 6/16/2005 6.75 3 2.75
138668 6/26/2005 7.5 7.5 7.25
138669 12/20/2005 7 7.75 5.75
138670 2/15/2005 6.25 4.5 7.25
138671 3/24/2005 7 6 7.25
138672 7/25/2005 7 4.25 5.75
138673 12/2/2005 7.25 1.75 2
138674 9/30/2005 6 3.75 2.75
138675 6/14/2005 7.75 9.25 7
138676 5/29/2005 7.25 5.25 6.25
138677 10/4/2005 8 4.25 7.25
138678 1/16/2005 6.5 4.75 3
138679 12/18/2005 7 10 8.5
138680 1/21/2005 7.5 5 6.5
138681 4/12/2005 6 4.5 4.75
138682 3/26/2005 8.25 5.5 8.25
138683 8/5/2005 7.25 6.25 4.75
138684 11/20/2005 7.5 8 7.25
138685 1/27/2005 5.75 3.75 2.25
138686 8/8/2005 7.75 5.5 7.5
138687 9/12/2005 5.75 4 2.75
138688 3/29/2005 7 8.75 6.25
138689 3/8/2005 7.25 9 6
138690 1/21/2005 7.75 6.25 7.25
138691 11/6/2005 6.75 5.25 6.75
138692 6/27/2005 6.5 6 3.5
138693 5/19/2005 6.5 8.5 1.75
138694 4/15/2005 7.75 9 9
138695 5/20/2005 6.75 5.25 5.5
138696 4/13/2005 6.5 5.75 3
138697 5/4/2005 5 2.75 6
138698 8/7/2005 5.75 5.25 7.25
138699 4/26/2005 7 5 3
138700 12/8/2005 5.5 7 2.25
138701 11/20/2005 7.75 7.75 7.75
138702 10/14/2005 5.5 4 3.75
138703 1/1/2005 7.25 8.25 7
138704 3/27/2005 6.75 6 5.25
138705 3/8/2005 5.5 8.25 7.5
138706 10/20/2005 6.75 7 7.5
138707 6/16/2005 6.75 6 7
138708 6/17/2005 7.25 5.75 6
138709 4/8/2005 7.25 9.5 8.5
138710 10/29/2005 6.5 5 8.75
138711 7/25/2005 7.5 5 7
138712 6/26/2005 6.5 4.5 6
138713 11/28/2005 8 7 8.25
138714 6/5/2005 7 3.25 5
138715 10/13/2005 6.75 2.5 6.5
138716 10/28/2005 6.75 4 6.5
138717 10/25/2005 7.75 7 5.5
138718 12/2/2005 6.25 9.25 8.25
138719 7/19/2005 7.5 8 7
138720 9/11/2005 7.25 4.5 2.75
138721 10/5/2005 8.25 7.75 8
138722 6/1/2005 7.75 7.25 6.5
138723 7/15/2005 6.75 2.5 2.75
138724 6/8/2005 6.75 2.25 3
138725 3/28/2005 6.75 8.25 7
138726 7/31/2005 7 2.75 4.75
138727 12/19/2005 7.75 3.25 7
138728 3/15/2005 8 10 8.75
138729 11/11/2005 5.5 3.5 3
138730 6/24/2005 7 7.5 5.75
138731 3/12/2005 7 3.25 4.25
138732 1/11/2004 7.5 9.5 7.5
138733 11/23/2005 5.75 3.25 2.5
138734 7/22/2005 6 4 3.25
138735 6/13/2005 6.25 2.25 2.5
138736 10/2/2005 7.75 7.5 8.25
138737 2/11/2005 6.75 2.75 2.75
138738 8/2/2005 7.25 7.5 5.75
138739 12/26/2005 8 5.5 3.5
138740 10/26/2005 5.75 3.75 2.25
138741 1/6/2005 8 7 7.25
138742 2/24/2005 7.5 5.75 7
138743 7/24/2005 7.25 3.75 4.5
138744 12/10/2005 7.75 3.5 4.25
138745 8/15/2005 7.5 3.25 5.75
138746 4/20/2005 8 7.75 8.25
138747 3/9/2005 7.75 8.5 5.25
138748 12/26/2005 4.5 4.25 4
138749 4/30/2005 5.5 3.25 3.25
138750 9/24/2005 7.5 5.5 7
138751 10/12/2005 6.25 4 3
138752 8/1/2005 5.5 2.75 3
138753 3/17/2005 5.75 3.5 5.5
138754 11/3/2005 6.75 2.25 4.5
138755 3/29/2005 7.5 2.75 5.75
138756 1/12/2005 8.5 6 8
138757 3/6/2005 7.5 7.5 8
138758 8/2/2005 6.5 8 6.75
138759 2/27/2005 8.5 6 5.25
138760 10/5/2005 8 6.5 4.75
138761 3/23/2005 8.25 8.25 6
138762 5/12/2005 8.25 7.25 8.5
138763 10/11/2005 8.5 5.5 6.75
138764 8/2/2005 8 7.5 5.25
138765 11/18/2005 8 6.75 5.75
138766 11/5/2005 7 2 4.25
138767 3/29/2005 6.75 6.25 7.5
138768 8/3/2005 8 4 4
138769 1/11/2005 7 5.75 6.75
138770 5/31/2005 4.75 7 4.75
138771 7/7/2005 6.75 8 7
138772 2/26/2005 5.75 6.25 5.75
138773 3/9/2005 8 7.75 8.75
138774 2/10/2005 6.75 6.25 7.25
138775 8/30/2005 7.5 4.5 8.5
138776 8/14/2005 7.75 5 2.25
138777 5/3/2005 6.25 3.25 5.75
138778 7/29/2005 6.75 9.25 7.5
138779 10/9/2005 7.5 7.25 5
138780 11/25/2005 6 4.5 4.25
138781 11/20/2005 7 8 2.75
138782 3/26/2005 7 3.25 2.75
138783 8/9/2005 6.75 4.75 4.5
138784 12/27/2005 6 3.5 4.75
138785 5/14/2005 5.5 5.25 3
138786 9/12/2005 6.5 2.5 3.75
138787 3/16/2005 6 2 1
138788 6/14/2005 8 4.25 7.5
138789 10/25/2005 4.25 1.5 3.25
138790 10/23/2005 5.25 2.75 4.25
138791 2/15/2005 5 2.5 3.5
138792 7/3/2005 7 5.5 6.75
138793 2/24/2005 6.25 4 4.5
138794 5/13/2005 8 7.75 6
138795 2/3/2005 8.25 6.5 4.25
138796 5/14/2005 8.5 6.25 5.75
138797 9/9/2005 6 3.5 4
138798 8/16/2005 7.25 3.5 6
138799 6/3/2005 8.5 9.25 3.75
138800 5/29/2005 7.5 6 2.75
138801 7/27/2005 6.5 7 3.75
138802 1/10/2005 6 3.25 3.75
138803 3/15/2005 5.5 3.75 5
138804 5/8/2005 6 3.25 3.5
138805 7/13/2005 6.75 7.25 3.5
138806 12/30/2005 7.5 8.5 6.75
138807 9/10/2005 8.5 6.75 7.5
138808 9/26/2005 7.5 8 7
138809 11/12/2005 8.75 8.25 7.75
138810 11/22/2005 6.75 6.25 8
138811 4/11/2005 7.25 6.25 6.75
138812 3/30/2005 7.25 7.25 8
138813 1/24/2005 8 8.5 7.25
138814 9/16/2005 6.5 5 5.25
138815 8/19/2005 5.5 3.25 3.5
138816 3/1/2005 7.75 5.25 3
138817 10/8/2005 8.25 6.25 4.25
138818 3/17/2005 7.25 7 4
138819 9/15/2005 7.75 6.5 6.5
138820 2/5/2005 7.25 3.75 3
138821 10/11/2005 8 4.25 6
138822 9/20/2005 6.75 3 1.75
138823 2/5/2005 7.25 6.25 5
138824 1/17/2005 5 3.75 3.25
138825 7/27/2005 8.25 7.5 8.25
138826 7/27/2005 7.5 6.5 6.75
138827 11/5/2005 8 6 7
138828 8/28/2005 8.25 8.75 8
138829 6/29/2005 7 3.5 3.25
138830 4/11/2005 7 3 2.75
138831 2/5/2005 7.25 4.75 9.25
138832 11/29/2005 5.5 3.25 1.5
138833 4/6/2005 5.75 2.75 3
138834 6/20/2005 8 7.25 8.5
138835 7/19/2005 8 5 6.75
138836 8/29/2005 6 2.25 3.25
138837 1/3/2005 7.25 6.75 5
138838 2/22/2005 7 4.25 5.75
138839 1/11/2005 5.5 4.25 2.25
138840 12/4/2005 6 7 7.5
138841 11/13/2005 6 3.25 3.25
138842 12/2/2005 8 5.75 8.5
138843 10/10/2005 6.25 6.75 6.75
138844 11/23/2005 6.5 6.5 6.25
138845 7/12/2005 6 4 5.75
138846 1/30/2005 7.25 8.25 8.5
138847 8/10/2005 7.5 8.5 9
138848 9/7/2005 7.5 5.5 6.75
138849 4/18/2005 7.5 2.5 6.25
138850 8/22/2005 5.5 2.5 3.5
138851 7/10/2005 7.25 6 6.5
138852 5/20/2005 7.5 8.25 8
138853 6/26/2005 7.25 5.75 5.75
138854 2/23/2005 8.5 8.5 6.5
138855 10/21/2005 8 3.75 3
138856 7/15/2003 7.5 4.25 2.75
138857 6/2/2005 8.25 6.5 6.25
138858 11/10/2005 7 5.25 4.25
138859 3/14/2005 6.25 7.25 8.75
138860 5/30/2005 6.5 7.5 5.75
138861 3/15/2005 7.5 4.25 6.5
138862 12/22/2005 7.25 6 2.75
138863 11/6/2005 6.5 4.75 6.25
138864 6/22/2005 7 7.75 5.5
138865 6/2/2005 6 7.75 6.5
138866 10/7/2005 8 8.75 8.5
138867 10/12/2005 5.75 4.5 6.5
138868 11/15/2005 6.75 4.5 3.5
138869 4/27/2005 7.75 7.5 8.5
138870 4/14/2005 6.5 7.25 7
138871 1/22/2005 5 6.25 3
138872 1/8/2005 7.5 6.75 3.5
138873 5/8/2005 8 4 3.5
138874 3/28/2005 8 7 6.25
138875 8/21/2005 7.75 6.75 8
138876 10/19/2005 6 5.25 4.75
138877 2/12/2005 8 4.5 4.75
138878 9/6/2005 6.75 5 6.5
138879 3/31/2005 8.25 9.75 8.25
138880 11/18/2005 7.75 8.25 3.75
138881 1/23/2005 6.25 4.75 1.75
138882 9/16/2005 7 3.75 2.5
138883 9/25/2005 7 3 5
138884 8/8/2005 8 3.5 5.25
138885 6/22/2005 6.25 4.75 4.5
138886 3/31/2005 6.75 5.25 5.25
138887 1/4/2005 7.5 4.5 5.25
138888 4/15/2005 6 6.5 5.5
138889 8/11/2005 7.75 3.5 3
138890 2/2/2005 6 5 2
138891 8/10/2004 4.25 1.75 2
138892 9/30/2005 5 2.75 2
138893 9/15/2005 7 2.5 4.75
138894 12/25/2005 6.75 6.25 2.75
138895 9/25/2005 7.75 4.5 6
138896 4/6/2005 8.25 4.75 7.25
138897 7/20/2005 8.5 3.25 6.5
138898 12/20/2005 6.5 7.5 7.5
138899 6/24/2005 6.5 1.5 1.75
138900 9/4/2005 6 6.75 1.75
138901 9/27/2005 6.25 4.25 2.75
138902 6/12/2005 7.75 8 8
138903 8/24/2005 7.5 7.75 3.25
138904 12/20/2005 5.25 3.5 1.75
138905 3/22/2005 8 6.25 7.5
138906 8/4/2005 6.5 5.25 2
138907 11/25/2005 7.75 3.5 3.75
138908 8/27/2005 6.75 4.5 2.5
138909 3/15/2005 6.75 4.75 6.75
138910 6/30/2005 7.5 8 8.25
138911 11/7/2005 7.75 5 4
138912 3/23/2005 5 2.25 4
138913 7/18/2005 3.25 4 1.5
138914 1/6/2005 2.25 2 0.5
138915 10/28/2005 6.25 3.25 4.25
138916 11/9/2005 7.25 4.5 5
138917 1/5/2005 7.5 6.5 7.5
138918 3/21/2005 4.5 3 1.75
138919 12/8/2004 6.75 9.25 8.75
138920 6/2/2005 7 6 4.5
138921 5/4/2005 6.5 2.5 8
138922 1/18/2005 V V V
138923 5/17/2005 8 8.75 5.75
138924 12/14/2005 8 6 9.75
138925 3/27/2005 8.5 1 5.25
138926 8/16/2005 6.5 2.5 4.5
138927 8/1/2005 8.5 9.25 7.5
138928 12/7/2005 8.75 8.25 6.75
138929 12/24/2004 7.5 3.5 5.5
138930 6/4/2005 6.25 4.75 5
138931 10/26/2005 7.25 6.5 4.75
138932 11/7/2005 V V V
138933 5/15/2005 8.5 8 7.75
138934 11/24/2005 7.5 5.75 5.25
138935 2/17/2005 8.75 8.75 8
138936 1/28/2005 7 1.75 6.5
138937 10/17/2005 6.5 8.5 3.75
138938 2/6/2005 7.5 6.25 3
138939 10/20/2005 5.5 5.75 5.5
138940 7/19/2005 6.5 6.75 7
138941 8/29/2005 8 6.5 6.25
138942 8/7/2005 6.75 7.75 7
138943 11/11/2005 5.75 1.5 3.5
138944 2/12/2005 5.75 5.75 8.5
138945 10/21/2004 6.5 5.75 6.5
138946 5/12/2005 7.5 6.25 4.5
138947 12/5/2005 6.5 5.5 8
138948 12/3/2005 5 5.25 6.75
138949 1/1/2005 8.25 8 8.5
138950 2/15/2005 7.75 9.5 7.75
138951 11/3/2005 8 7.5 8.75
138952 10/3/2005 7.75 7.5 7.5
138953 1/7/2005 6.5 8.75 7.25
138954 10/8/2005 5.25 6.5 6.5
138955 12/21/2005 4.25 2.5 2.5
138956 6/26/2005 5.5 4.25 3.25
138957 4/7/2004 4.75 2.75 2.5
138958 8/8/2005 6.75 5.25 7.75
138959 5/21/2005 8 8.25 4.75
138960 4/8/2005 6 5.25 4.25
138961 11/17/2005 7 8.5 7
138962 1/17/2004 6.25 1.5 1.5
138963 7/31/2005 7.5 5.25 8
138964 6/24/2005 7.5 3.25 5.75
138965 9/11/2005 7 5.75 5.25
138966 12/29/2005 6 1.25 2.5
138967 7/21/2005 7 8.5 8.75
138968 11/2/2005 7 7.75 3.25
138969 12/29/2004 5 2 1.5
138970 12/21/2005 5.5 3.25 2.5
138971 6/1/2005 7 3.5 7
138972 7/12/2005 7 7 6
138973 6/23/2005 6 2.75 1.25
138974 6/29/2005 6.75 6.75 8
138975 4/13/2005 7.5 7.25 8
138976 2/20/2005 7.75 7.75 8.25
138977 9/25/2003 7 2.75 5.5
138978 10/15/2005 7.5 5.25 4.25
138979 7/4/2005 8.25 5.5 6.75
138980 2/22/2005 6.5 3.25 1.75
138981 3/2/2005 4.75 1.75 2
138982 9/30/2005 6 2.5 4.25
138983 8/20/2005 5 8.5 3.5
138984 3/9/2005 6.75 7.5 4
138985 7/30/2005 6.75 4.5 5.5
138986 10/22/2005 6.75 7.75 5
138987 8/1/2005 7.25 4.75 3.75
138988 12/19/2005 6 2.5 1.75
138989 1/27/2005 6.25 4 2.75
138990 8/4/2005 7.25 5.5 5.75
138991 3/13/2005 9 8.25 7.5
138992 8/19/2005 7.75 5.5 5
138993 11/7/2005 6.75 3 5.25
138994 7/12/2005 5 2.25 2.75
138995 7/15/2005 6.25 6.75 6.75
138996 7/15/2005 6.5 4.25 3.25
138997 7/14/2005 7.5 6.5 6.75
138998 5/18/2005 7.25 2.75 3.75
138999 11/10/2005 8.5 4.5 7.25
139000 6/13/2005 6.5 2.75 4.75
139001 8/2/2005 6.75 4.75 3.25
139002 6/11/2005 6 2.75 2.25
139003 2/13/2005 6.25 2 1.75
139004 5/19/2005 6 3.5 4
139005 1/17/2005 7.25 4.75 4
139006 3/15/2005 6.5 3.75 4.75
139007 1/21/2005 6.75 3.75 3.5
139008 2/2/2005 7.25 8.25 8
139009 11/7/2005 5 4 2
139010 12/30/2005 6.5 4.25 3.25
139011 2/16/2005 5 2.25 3
139012 4/15/2005 4.25 3.25 2
139013 9/14/2005 7 4.5 2
139014 4/11/2005 6.75 4.5 7.75
139015 3/4/2005 6.75 5.75 4.75
139016 10/1/2005 6.75 7.25 2.25
139017 2/27/2005 6.5 8.25 4.25
139018 7/21/2005 4.75 3 1
139019 1/27/2005 6.75 8 7.25
139020 6/27/2005 6.5 2.75 4
139021 8/30/2005 6.75 5.5 6.25
139022 4/18/2005 8 8.75 8.75
139023 6/2/2005 7.25 2 5
139024 8/10/2005 6.25 8.5 8.5
139025 11/9/2005 6.5 7.75 7.75
139026 5/2/2005 6.5 5.25 5
139027 1/30/2005 7.5 7.75 7.75
139028 9/1/2005 7 6.75 2.25
139029 7/23/2005 6.5 4 7
139030 8/17/2005 6.5 5.25 3.75
139031 1/1/2005 6 5.25 6
139032 1/19/2005 6.75 7 7.25
139033 12/24/2005 8 6.75 5.5
139034 6/12/2005 4.75 2.5 4.25
139035 9/22/2005 5.5 5 5.25
139036 9/21/2005 5.75 2 1.5
139037 3/18/2005 6.5 5.75 5.25
139038 1/20/2005 6.25 6.25 7.25
139039 5/10/2005 6.75 3.75 3.5
139040 3/17/2005 6.5 4.25 3.5
139041 10/23/2005 5 4.25 2.5
139042 11/4/2005 7 5 6.25
139043 11/5/2005 5.5 5.75 3.75
139044 11/7/2005 6 4.5 3.5
139045 5/31/2005 4.25 3.25 2.75
139046 9/3/2005 7.5 3.75 7.25
139047 4/30/2005 5.25 7.25 6.25
139048 8/20/2005 7 7.5 7.75
139049 11/6/2005 6 2 2.75
139050 10/31/2005 7 4 7
139051 8/15/2005 8.25 6.75 4.5
139052 5/12/2005 7 6 5.75
139053 4/28/2005 6 4.25 3.5
139054 9/11/2005 4.75 3 3
139055 3/23/2004 6 1.75 2.5
139056 7/2/2005 V V V
139057 7/28/2005 5.75 6 5
139058 1/9/2005 8 6.25 7.25
139059 5/27/2005 5 2.75 1.75
139060 12/3/2005 6.75 4.25 6.25
139061 9/15/2005 7.25 5.5 6.75
139062 3/17/2005 7.75 4.25 6.5
139063 1/31/2005 6 7 3.25
139064 12/21/2005 8 9.75 7
139065 6/12/2005 5.5 3.25 6.25
139066 11/6/2005 8 8.25 7.5
139067 9/10/2005 6.5 3.25 0
139068 2/18/2005 5.5 6.5 4.25
139069 1/13/2005 7.5 5.75 7.25
139070 10/23/2005 8.5 6.5 4.5
139071 10/29/2005 7.75 3.25 5.75
139072 8/1/2005 6 8.25 5
139073 6/1/2005 6.25 7.5 6.5
139074 6/10/2005 8 7.75 4.25
139075 6/6/2005 6 2 4.75
139076 6/14/2005 7.75 5.25 3.75
139077 12/19/2005 7 7.75 8
139078 7/30/2005 7.25 5.25 4
139079 8/18/2005 6.25 8.25 6.75
139080 11/6/2005 5.5 4.75 5.75
139081 4/14/2005 6.25 9 8.25
139082 1/28/2005 7 5 6.25
139083 6/20/2005 6.5 3.75 5.25
139084 4/5/2005 7 8.25 7.5
139085 10/9/2005 6 5.5 7.25
139086 6/8/2005 6.75 5 3.75
139087 11/14/2005 5 8.75 5
139088 10/25/2005 7.5 6.25 5.5
139089 2/27/2005 4.25 7.25 3.5
139090 1/13/2005 5.5 5.5 3.75
139091 10/17/2005 7.5 7 5.75
139092 1/16/2005 6.75 6.5 8
139093 3/6/2005 7.25 9.25 7.25
139094 2/9/2005 6.5 5.5 6.25
139095 3/26/2005 7.5 2.5 4.25
139096 10/21/2005 V V V
139097 12/14/2005 6 3.75 5.25
139098 7/31/2005 5.25 3.25 2.5
139099 4/30/2005 7 8.5 7.75
139100 6/21/2005 7 8.75 8.75
139101 6/2/2005 7.25 5.25 4.5
139102 9/4/2005 7.25 5 2
139103 9/2/2005 7.5 5.5 6
139104 6/21/2005 7.75 5.75 4
139105 5/19/2005 6 5.25 2.5
139106 12/22/2005 6.25 4 4.25
139107 1/27/2005 7 4.25 4.25
139108 10/21/2005 6 7.75 4.5
139109 10/11/2005 5 3.25 5.25
139110 11/30/2005 7 6.25 7.75
139111 10/17/2003 1.25 3 0
139112 7/16/2005 3.25 2.25 2.25
139113 6/1/2005 8.5 5.75 6.25
139114 4/18/2005 6 5 8.75
139115 3/14/2005 6 7 3.75
139116 10/19/2005 3.5 5.5 2.5
139117 1/1/2005 7.25 8.5 5.75
139118 9/30/2005 6 6.5 2.25
139119 6/30/2005 V V V
139120 7/28/2005 6.75 8.5 4
139121 4/25/2005 V V V
139122 9/28/2005 8.25 8.25 8.25
139123 1/30/2005 6.75 7.75 8.75
139124 11/3/2005 4.5 2.75 5.75
139125 10/19/2005 3 3.5 2
139126 11/2/2005 4 4.25 2.25
139127 10/29/2005 7 7 5.75
139128 8/19/2005 7.5 7 8
139129 7/22/2005 6 7.5 3.75
139130 10/10/2005 6.75 6.75 1.75
139131 1/15/2005 5 3.75 2.25
139132 7/10/2004 5.5 1.75 1.25
139133 10/17/2005 7 5.25 4.75
139134 7/30/2005 6 4.25 5
139135 4/7/2005 7 8 6.75
139136 3/21/2005 6.75 2.75 4
139137 8/11/2005 7 5.25 2
139138 10/28/2005 5.25 5.25 2.75
139139 12/25/2005 6.25 3.25 3.75
139140 5/26/2005 6 8.75 8.25
139141 3/28/2005 7 4.75 5.25
139142 2/13/2005 7 7.75 6.75
139143 3/17/2005 6.25 8 8.75
139144 6/18/2004 4.75 3.25 4.25
139145 9/10/2005 6 4.5 5
139146 4/25/2005 7.75 3 6.75
139147 7/19/2005 6 2.5 4.25
139148 7/3/2005 6.5 8.75 8
139149 12/10/2005 6.5 3 4.5
139150 12/3/2005 6.25 7.75 6.5
139151 10/2/2005 6.25 3.75 3.5
139152 4/30/2005 8 7.5 8.25
139153 8/10/2005 5.75 4.25 4.5
139154 12/7/2005 5.25 2.75 2.25
139155 2/3/2005 6.5 5.25 7.25
139156 8/31/2005 V V V
139157 5/19/2005 7 6.75 5
139158 9/27/2005 5 4.75 3.75
139159 8/11/2004 4.5 5.75 4.75
139160 1/19/2005 7.75 6 5
139161 10/4/2005 5.25 3.75 2.75
139162 5/28/2005 6 3.5 2.25
139163 3/21/2005 6.5 6.5 8.25
139164 3/10/2005 5 6.5 3.75
139165 3/21/2005 5.75 4.75 6.25
139166 7/14/2005 6.5 6.5 8.5
139167 4/27/2005 4.75 3 2
139168 2/15/2005 7.5 5.5 6.5
139169 4/14/2005 6.5 6.25 8
139170 3/30/2005 4 2.75 1
139171 1/12/2005 4.5 2 2.5
139172 5/3/2005 5.25 4 3.25
139173 9/10/2005 5 4.75 4
139174 8/10/2005 6 4.5 2.5
139175 1/30/2005 8 4.75 6
139176 6/5/2005 6 6.5 5.25
139177 7/18/2005 5.75 4 3.5
139178 1/16/2005 6 5.5 1.5
139179 3/16/2005 8 8.5 7.25
139180 8/4/2005 5 4.75 2.5
139181 12/3/2005 6.25 3.5 4.25
139182 12/8/2005 7.25 6 3
139183 10/7/2005 6 9 7.75
139184 10/9/2005 6.75 7.5 7.25
139185 8/12/2005 7 5.5 7
139186 6/9/2005 6.75 5.5 4.75
139187 10/1/2005 7 6.25 4
139188 4/29/2005 V V V
139189 1/17/2005 5.75 3.5 3.75
139190 10/27/2005 6 3.5 3.5
139191 9/1/2005 6 3.75 2
139192 4/2/2005 7 4.5 6.25
139193 4/24/2005 7.5 7.5 8
139194 8/16/2005 6.75 7 3.5
139195 12/26/2005 5.25 6.75 4.25
139196 12/24/2005 6 6.25 6.75
139197 3/10/2005 7.5 9.25 8.75
139198 7/20/2005 6.5 8.25 5.75
139199 12/5/2005 7.5 4.5 9
139200 7/22/2005 6 5.75 2.5
139201 10/25/2005 6.5 6.75 3.5
139202 10/9/2005 2.25 4.5 4
139203 11/23/2005 7.75 8.25 4.75
139204 9/4/2005 7.5 8 4.5
139205 3/26/2005 8 8 5
139206 3/19/2005 7 6.75 5.25
139207 3/5/2005 8 9.5 6
139208 10/21/2005 4 8.25 2.75
139209 5/17/2005 8.25 7.5 7.75
139210 10/7/2005 6 3 3.25
139211 8/23/2005 8 7 6.5
139212 6/12/2005 5.5 9 7
139213 4/3/2005 6.75 9.25 6.5
139214 2/22/2005 7 8 6
139215 7/17/2005 6 4 1.75
139216 7/30/2005 5.75 4.25 4.5
139217 4/25/2005 6.5 3.5 7.25
139218 10/30/2005 7.75 8.5 5.75
139219 10/14/2005 6.75 3 2.75
139220 12/1/2005 7 8 7
139221 7/12/2005 8 8.75 5.5
139222 9/22/2005 6.5 4.75 2.75
139223 8/9/2005 6 4.75 3.25
139224 4/13/2005 7 8 6.75
139225 11/9/2005 8.25 7 8.5
139226 11/9/2005 7.5 7 8.75
139227 4/3/2005 4.75 4 3.75
139228 4/30/2005 6.5 6.25 3.25
139229 6/10/2005 7.75 7.5 7.75
139230 5/8/2005 4.25 3 0.5
139231 2/18/2005 6.25 5.75 4.5
139232 4/18/2004 5 2 1.5
139233 3/10/2005 7 6.5 5
139234 12/2/2005 6 6.25 6
139235 4/17/2005 7 6.5 7.75
139236 11/13/2005 6.25 7.25 6.25
139237 6/19/2005 6.25 5.5 5.25
139238 7/2/2005 7.75 6.25 6.75
139239 4/2/2005 6 3 3
139240 9/25/2005 7 8 5.5
139241 3/5/2005 6.5 4.5 8.25
139242 12/28/2005 6 8.75 5.75
139243 1/8/2004 5.5 4.25 4
139244 1/5/2005 4.75 2.5 4.25
139245 4/10/2005 4.5 2 1.5
139246 1/21/2005 7.25 6.5 6
139247 4/8/2005 8 8.25 8.25
139248 10/14/2005 5 4.5 2.5
139249 6/22/2005 5.5 3 1
139250 3/1/2005 7.5 7.5 7
139251 4/5/2005 6.5 5.5 3.5
139252 9/3/2005 6 2.5 3.25
139253 11/22/2005 5 3.75 2.25
139254 12/4/2005 6.5 3.25 6.25
139255 12/28/2005 5.75 5.5 3.5
139256 2/14/2005 4.25 3 4.75
139257 11/11/2005 6.25 6.25 4.5
139258 1/15/2005 6.5 6 5.25
139259 9/12/2005 7.5 5.25 6.25
139260 4/19/2005 6.5 6 6.5
139261 8/17/2005 7.5 3.5 7.5
139262 10/19/2005 8 6 8.5
139263 11/7/2005 7 8 8.75
139264 12/20/2005 6.75 5.75 2.25
139265 10/22/2005 7.25 8.5 6.75
139266 6/9/2005 6.5 3.25 5.75
139267 8/4/2005 7.75 4.25 6.75
139268 3/27/2005 5 5.75 5.5
139269 7/25/2005 6 3.75 6.25
139270 7/1/2005 5 2.25 0.75
139271 4/23/2005 6.5 7.25 6.75
139272 9/20/2005 6.25 3 2
139273 10/18/2004 4.75 2.25 1.5
139274 9/20/2005 7.5 4 3
139275 5/16/2005 7.75 5.5 4.25
139276 7/24/2005 7.5 5.5 6.75
139277 3/29/2005 7 7 3.5
139278 8/11/2005 5.25 1.75 2.25
139279 8/7/2005 5.75 8 6.25
139280 10/8/2005 7.25 7.5 6.25
139281 7/7/2005 6.25 5.5 7.5
139282 10/14/2005 6.25 6.25 7.5
139283 7/14/2005 6.25 3.5 3.25
139284 5/4/2005 6.25 5 5.5
139285 7/24/2005 8 6.25 6
139286 1/9/2005 7 6 7
139287 10/18/2005 7.25 4.75 3
139288 8/16/2005 7.75 3.25 4.25
139289 3/10/2005 7.25 2.75 1.25
139290 7/29/2005 4.5 3.75 3.5
139291 2/28/2005 7 3.25 3.75
139292 2/28/2005 6.25 8.25 2
139293 5/20/2005 5.5 6.5 4.5
139294 8/17/2005 5.25 4 4.25
139295 9/8/2005 8 8.25 8.75
139296 1/12/2005 3.5 2.75 3
139297 7/26/2005 8 6.75 8
139298 11/4/2005 6.75 2.75 2.25
139299 9/4/2005 4.75 2.75 1.75
139300 7/26/2005 6 5 3.5
139301 12/7/2005 5.5 4.75 3.5
139302 9/28/2005 7 6.5 5.5
139303 6/14/2005 7 8.5 6.25
139304 5/31/2005 7.5 8 2
139305 9/12/2005 8.5 9 9.75
139306 10/13/2005 7.25 4.25 5
139307 6/7/2005 8 6 8.5
139308 2/20/2005 7.25 8.25 8.75
139309 10/3/2005 5.75 4 5
139310 5/2/2005 6 5.75 4.5
139311 12/6/2005 6.25 5.75 2.75
139312 2/13/2005 5.5 4.5 1.75
139313 5/10/2005 6 6.75 7
139314 7/6/2005 6.75 4.25 5.5
139315 5/24/2005 7 1.5 3
139316 9/14/2005 4.5 2.25 2
139317 8/12/2005 6.5 3 2.25
139318 8/10/2005 6.75 7 2.75
139319 7/6/2005 6 5.5 3.75
139320 12/12/2005 5 6.75 5
139321 1/18/2005 6.5 7.25 3
139322 11/9/2005 3.5 5.5 2.75
139323 3/21/2005 6.75 3.75 2.5
139324 9/8/2004 6.5 2.5 3.5
139325 12/16/2005 5.75 8.75 5.5
139326 4/13/2005 6.5 3.5 1.25
139327 2/28/2005 8.25 7.5 7.5
139328 1/20/2005 5 2.5 1.5
139329 5/28/2005 5.75 8.5 4.75
139330 8/14/2005 6.25 3.25 5
139331 5/16/2005 5 4 6.5
139332 10/4/2005 6.25 3.25 2
139333 5/30/2005 5.25 3 2.25
139334 6/10/2005 6 5.5 4.5
139335 12/27/2004 5.25 6.5 4
139336 8/26/2005 4 4.25 3.25
139337 10/14/2005 6 3.5 7.75
139338 5/21/2005 6.75 6.5 4.75
139339 12/4/2005 5 3.5 5.75
139340 3/27/2005 6 3 2.75
139341 12/17/2005 7 5 8.75
139342 8/19/2005 5.25 3 1.75
139343 7/27/2005 5 1.25 1.75
139344 3/29/2003 7.5 4 2.5
139345 12/1/2005 5 3 2.5
139346 9/14/2005 5.5 4.25 3.25
139347 12/12/2004 6.5 4 5.75
139348 5/5/2005 5.75 2.5 3.25
139349 9/16/2005 3.25 3.75 2.5
139350 5/21/2005 7 5.75 5.75
139351 12/16/2005 6 7.25 7.25
139352 12/31/2005 6.5 6.25 2.5
139353 1/3/2005 7 6.25 2.75
139354 10/17/2005 4.5 6.5 8.25
139355 11/27/2004 5.5 6 3.75
139356 6/26/2005 6.5 7.25 10
139357 6/9/2005 6.5 3.5 3
139358 10/27/2005 6.75 4.5 5
139359 9/8/2005 4.5 5.5 3
139360 3/17/2005 7.25 3.75 6
139361 8/11/2005 5.75 2.5 3.75
139362 6/24/2005 5.75 5.25 1.75
139363 6/7/2005 7.75 3 2.25
139364 8/3/2005 6.25 4 2
139365 9/23/2005 5.75 4.75 3.5
139366 11/24/2005 6.75 3 6.25
139367 1/22/2005 7.5 3.25 6.25
139368 3/5/2005 7.75 6.25 5.75
139369 5/7/2005 6.5 3.75 3
139370 9/12/2005 4.75 2.75 1.75
139371 9/11/2005 5.75 7.25 4.5
139372 3/7/2005 7.5 7 7.5
139373 12/20/2005 7 5.5 2
139374 2/16/2005 7.5 5.5 6.75
139375 9/27/2005 6 4.75 3.25
139376 5/27/2005 6 8.25 8
139377 2/19/2005 7.25 6.5 4
139378 1/26/2005 6 4.25 6
139379 5/30/2005 V V V
139380 12/8/2005 5.25 2.25 5.5
139381 3/5/2005 7.25 7.25 7
139382 10/16/2005 6.5 3.25 5
139383 12/7/2005 V V V
139384 7/27/2005 6.5 6 7.75
139385 4/6/2005 8 7.75 7.5
139386 1/4/2005 6.5 3 2.5
139387 3/14/2005 4.75 3.25 4.5
139388 8/19/2005 4.25 2.75 2.25
139389 7/16/2005 5.5 6 5.75
139390 9/8/2005 6.5 4 5.5
139391 11/3/2005 5 3.5 5.75
139392 2/7/2005 6 9 5
139393 11/9/2005 5 4.25 5.25
139394 7/7/2005 6.5 9.75 8
139395 8/15/2005 6 2 5.25
139396 5/2/2005 5 7.5 7.5
139397 12/10/2005 V V V
139398 7/19/2005 3.75 2.25 2
139399 1/2/2005 8.25 4.25 3
139400 3/12/2005 6 5 3
139401 7/15/2005 6.75 7.25 7.5
139402 3/14/2005 7.25 8 3.75
139403 10/27/2005 6.5 4.5 5.75
139404 8/22/2005 5.75 2 3.75
139405 6/24/2005 6.5 3.25 1.5
139406 11/11/2005 7.5 6 5.25
139407 9/26/2005 8.5 7 5.5
139408 12/18/2005 6.5 6.25 6.75
139409 12/23/2005 6.5 6 3
139410 10/13/2004 6.25 1.5 2
139411 5/13/2005 8.25 9 6
139412 6/11/2005 7.5 3.75 5.75
139413 3/27/2005 8.5 5 6.25
139414 5/7/2005 5.75 5 5
139415 12/26/2005 6.25 7.5 5.25
139416 9/30/2004 3.75 2.75 0.75
139417 7/11/2005 6 2.25 4
139418 7/26/2005 5 6.25 2.25
139419 4/13/2005 8.75 5.5 6.5
139420 10/16/2005 3 2.25 V
139421 2/28/2005 5.75 3.5 4.5
139422 1/10/2005 7.5 6.5 8
139423 4/5/2005 7.25 5 6.5
139424 9/1/2005 7 8 5.25
139425 8/19/2005 7.5 7 8
139426 7/25/2005 5.75 4.75 2.75
139427 1/24/2005 6.25 6.25 5.25
139428 11/28/2005 7 5.5 6
139429 10/25/2005 6.75 9.25 6.75
139430 4/24/2005 6.5 5 5
139431 4/19/2005 7.5 7.5 6.75
139432 12/17/2005 4.75 5.75 3
139433 10/31/2005 5.5 6.75 5.25
139434 4/12/2005 6.75 7.5 5.75
139435 8/5/2004 6 4.75 2.5
139436 9/21/2003 V V V
139437 6/17/2005 5.5 1.75 2.75
139438 4/11/2005 8.5 7.25 8
139439 5/4/2005 6.75 1.5 3.75
139440 6/9/2005 6.5 6.75 5.5
139441 8/16/2005 6 3.5 2.75
139442 6/8/2005 4.75 2 1.5
139443 8/15/2005 7.5 7 8.5
139444 10/14/2005 5 2.25 3.75
139445 5/3/2005 6 5 4.75
139446 9/10/2003 5 2.75 5
139447 1/8/2005 6.25 3.5 1
139448 12/6/2005 5.5 3 1.75
139449 8/9/2005 5.5 4.75 7.25
139450 5/11/2005 6.25 2.25 3.5
139451 11/14/2005 5 5.25 5
139452 6/24/2005 7.25 7.25 6.25
139453 5/4/2005 7 5 5.25
139454 8/20/2005 6.25 3.75 6.5
139455 4/22/2005 6.5 5.75 5
139456 4/13/2005 8.25 7.5 8.25
139457 10/15/2004 6.25 5 3.25
139458 4/5/2005 7.25 4.75 4.75
139459 6/25/2005 7.5 2.5 3
139460 7/14/2005 5 5.25 1.75
139461 5/24/2005 5.25 4.5 2.5
139462 12/4/2005 5.5 3.5 1.5
139463 5/27/2005 6.5 5 2.25
139464 4/16/2005 7 5.25 8.5
139465 1/5/2005 7.25 8.25 8.5
139466 2/10/2005 7.5 8.75 6.5
139467 4/20/2005 4 4.75 2
139468 7/4/2005 8.25 5.5 5.75
139469 8/17/2005 8 4.75 5.5
139470 5/18/2003 5.5 7.25 7.75
139471 11/28/2005 8.25 8.5 8.5
139472 5/23/2005 5.5 4.25 4.75
139473 6/1/2005 6.75 8.75 4.25
139474 5/20/2005 6.5 6.75 3.5
139475 10/7/2005 6.25 7.75 2.5
139476 7/11/2005 6.5 4.75 5.25
139477 7/7/2005 7 8 6.75
139478 1/11/2005 5 4.25 2.5
139479 1/19/2005 6.5 5 5.25
139480 9/27/2005 7.25 8.75 6.5
139481 12/17/2005 6 4.75 3.5
139482 2/25/2005 7.5 8.25 4.5
139483 10/2/2005 7 7.75 4.75
139484 4/11/2005 6.75 2.5 2.25
139485 3/22/2005 5 2.25 3
139486 5/8/2005 7.5 6 7
139487 10/8/2005 6.75 4.5 4
139488 6/19/2005 6.25 5.5 3
139489 7/5/2005 7.5 3.75 6
139490 1/10/2005 6 4.5 6.25
139491 12/23/2005 6.75 4.25 5.25
139492 3/24/2005 7.75 8.5 7.25
139493 4/14/2005 8.25 9.75 7.5
139494 12/22/2005 7.75 3.5 8
139495 11/3/2004 7.5 5 4.75
139496 5/7/2005 6.5 4.75 3.25
139497 7/20/2005 7 8.5 8.5
139498 4/23/2005 7.25 7 5.75
139499 2/5/2003 6 2.75 2.75
139500 7/23/2005 7 4.75 4.25
139501 11/13/2005 6.75 1.75 2.25
139502 7/26/2005 7.75 5.5 5.25
139503 11/30/2005 7.5 5.75 4.25
139504 1/29/2005 8.25 8.25 7.75
139505 11/11/2005 7.5 6.75 5.75
139506 2/1/2005 7.75 7.75 7.75
139507 11/13/2005 6.75 7.75 8
139508 6/29/2005 7 8 8.5
139509 6/26/2005 4.5 4.25 2.5
139510 7/1/2005 7 3.5 3.75
139511 8/1/2005 6.25 4.5 4.5
139512 10/8/2005 2.75 2.25 3.5
139513 1/9/2005 3.25 3 6.25
139514 6/22/2005 4 2.5 2.5
139515 6/25/2005 6.75 6 9
139516 3/18/2005 7.5 6 5.25
139517 10/16/2005 4.75 2.75 4.25
139518 8/6/2005 4.75 4.25 1.5
139519 2/2/2005 7.25 5.5 5.5
139520 2/28/2005 7.5 7.25 6
139521 2/28/2005 8 8.25 6
139522 10/6/2005 6.25 7.5 6.75
139523 2/6/2005 7 3.25 4.5
139524 10/17/2005 7.75 8.5 7
139525 7/4/2005 7.5 6 6
139526 11/14/2005 6.5 4 7.5
139527 11/20/2005 6.25 5.25 1.5
139528 10/19/2005 6.25 4.75 5.25
139529 10/5/2005 7 7.25 7.25
139530 11/13/2005 5.75 6.25 5.25
139531 7/16/2005 5 3.25 2.25
139532 9/7/2005 5 5.25 4.5
139533 12/11/2005 5 2.5 3
139534 4/10/2005 7.75 6.25 3.75
139535 4/10/2005 8.5 7.25 8.25
139536 2/17/2005 5.5 7 6.75
139537 5/24/2005 6.5 5.5 2.5
139538 5/21/2005 7.75 3 2.75
139539 7/24/2005 6.5 5.75 2.75
139540 6/17/2005 V V V
139541 4/17/2005 7.5 7 6.5
139542 3/10/2005 7.75 6.5 2.5
139543 7/18/2005 6.5 8.25 6.25
139544 3/18/2005 7.25 3 3.5
139545 8/2/2005 7.25 8.5 5.75
139546 9/1/2005 6.25 4.75 2.5
139547 1/10/2005 7 5 2
139548 7/8/2005 7.25 4.5 8
139549 1/27/2005 6.5 5 6.75
139550 7/10/2005 6 9 5.5
139551 11/22/2005 8.25 9 8.5
139552 9/12/2005 7.25 4.25 3.5
139553 7/7/2005 6 6.25 3.75
139554 10/20/2005 V V V
139555 3/27/2005 8.5 6.25 5.75
139556 3/3/2005 5.25 5 4.25
139557 5/3/2005 7.25 3.25 1.75
139558 8/6/2005 7.75 7 4.75
139559 3/19/2005 6.5 5 3
139560 10/21/2005 8 8 6
139561 9/8/2005 6.5 3.25 5.25
139562 8/15/2005 6.25 2.75 5.5
139563 11/29/2005 5.75 4.5 2.25
139564 7/27/2005 6.25 6.5 4
139565 11/15/2005 4 2.75 2
139566 7/10/2005 4.5 4 3.25
139567 2/28/2005 5.25 4 4.25
139568 6/14/2005 6.5 3 7.25
139569 5/11/2005 8.75 8.75 7.75
139570 10/6/2005 4.5 3.5 1.75
139571 2/18/2005 6.5 5.5 7
139572 3/16/2004 5 3.5 2.5
139573 3/4/2005 5 4.75 6.5
139574 1/16/2005 5.5 2.75 2.75
139575 9/1/2005 6.75 4.75 4.75
139576 12/4/2005 7.25 7.25 4.5
139577 4/21/2005 6.75 6.5 4.5
139578 12/30/2005 4.25 4 4.25
139579 7/6/2005 3.5 9 3
139580 3/17/2005 7.25 3 4.75
139581 7/2/2005 7.25 5.5 4.25
139582 11/25/2005 5 4.5 6
139583 11/25/2005 5.75 5.25 5.25
139584 8/3/2005 7.25 6.5 7
139585 3/11/2005 5 3.5 5
139586 5/15/2005 6 2.5 3.75
139587 4/19/2005 8 5.25 6.5
139588 4/26/2005 5.25 4 1.5
139589 9/17/2005 6.25 9.25 7.75
139590 10/24/2005 5 2.75 0.75
139591 8/1/2005 7 4.5 3
139592 7/23/2005 6.75 4.5 3.75
139593 2/19/2005 6 2 0.75
139594 10/19/2005 6 5.25 6.5
139595 10/3/2005 7.5 7 7.25
139596 7/17/2005 6.25 4.25 6.5
139597 11/1/2005 7 2.25 3.5
139598 10/11/2005 8 10 8
139599 11/24/2005 6.75 6.25 3.5
139600 10/22/2005 4.75 2.75 0.5
139601 3/30/2005 6.25 6 5
139602 6/7/2005 5 2.75 0.5
139603 5/6/2005 7.5 5 6.25
139604 10/9/2005 7 3.5 5.25
139605 4/30/2005 8.75 7.75 7.75
139606 10/5/2005 8.25 4.5 6.25
139607 4/29/2005 7.5 7.25 4.75
139608 7/27/2005 7.5 6 2.75
139609 9/25/2005 7.25 8.5 3.75
139610 1/4/2005 8.5 2.75 6.25
139611 11/2/2005 8 8.5 8
139612 4/6/2005 6.25 4.75 3.25
139613 7/8/2005 7.5 8.25 6.5
139614 11/1/2004 5.25 3.25 1
139615 7/6/2005 7 7.25 7
139616 1/4/2005 6 4.25 4.75
139617 1/8/2005 6.25 7.5 8.25
139618 6/4/2004 4 5.5 3
139619 11/10/2005 6.5 3.75 3.25
139620 9/7/2005 6.5 5 5.25
139621 10/22/2005 7 6 5
139622 11/28/2005 7.25 4 5.25
139623 9/17/2005 5.75 2.5 2.5
139624 11/30/2005 6 4.75 1.75
139625 9/28/2005 7.75 4.25 3.75
139626 3/19/2005 7.5 9 7.75
139627 9/14/2005 6.5 6.75 3.5
139628 6/10/2005 7.5 8 6.25
139629 1/4/2005 8 5.25 6.75
139630 1/8/2005 6 3.5 2.5
139631 2/28/2005 7 4 1.25
139632 8/23/2005 6 3.75 1.75
139633 10/28/2005 6.75 7 4.75
139634 6/22/2005 6.5 6.5 3.5
139635 5/20/2005 7 4.75 3
139636 1/7/2005 7 8.25 9.5
139637 11/18/2005 5.5 5.25 3.25
139638 9/21/2005 6.5 5 6.5
139639 11/12/2005 7.5 8.25 7.25
139640 6/19/2005 7.75 6 7.75
139641 1/7/2005 7.5 4 3.75
139642 11/15/2005 7.75 7 7
139643 9/16/2005 5.75 7.25 4.5
139644 12/30/2005 6.25 4.75 6.5
139645 5/30/2005 6.5 5 2.5
139646 7/5/2005 7 3 2.5
139647 11/26/2005 3 4.5 5
139648 10/21/2005 7 3.5 2.75
139649 6/1/2005 6.5 6.25 6.75
139650 10/22/2005 7.5 9.25 9.5
139651 6/30/2005 7 4.25 5.75
139652 11/3/2004 6 8.5 6.25
139653 3/13/2005 7.5 9 7.5
139654 5/31/2005 6 4.75 5
139655 6/23/2005 6.5 2.5 6.25
139656 9/1/2005 7.25 7 5.25
139657 5/8/2005 8 6.75 7
139658 10/26/2005 7 6.75 5.5
139659 10/24/2005 6.25 5.75 6.5
139660 11/26/2005 6.5 5 3.5
139661 4/6/2005 5.5 5.75 4.25
139662 11/11/2004 5 2.5 1.5
139663 11/15/2005 6 4.75 3.5
139664 5/29/2005 7 4.75 5.25
139665 6/27/2005 7.5 8.5 8.25
139666 7/14/2005 7.25 4.25 3.75
139667 1/20/2005 7 8.25 5
139668 9/26/2005 7.5 6.75 6.25
139669 11/4/2005 5.75 3.25 5.25
139670 6/18/2005 6.5 5.25 4
139671 7/25/2005 7.75 8.5 5.75
139672 10/16/2005 5.5 3 1.75
139673 8/13/2005 6.75 4.25 1.75
139674 12/25/2005 6.75 6.5 4.25
139675 8/5/2005 8.25 8.75 8.5
139676 10/12/2005 8 7.75 8.5
139677 10/13/2005 7.5 6.75 8
139678 6/28/2005 7.5 6.5 4.5
139679 1/8/2005 7.5 8.75 7.25
139680 8/15/2005 8.5 6.5 6.75
139681 12/6/2005 7 6.5 8.25
139682 12/25/2005 6.75 7.25 2.5
139683 3/5/2005 5.75 5.75 2.75
139684 7/20/2005 6 5.5 7.25
139685 6/29/2005 5 4.5 2.75
139686 4/25/2005 7 3 6.25
139687 12/27/2005 5.75 5 5
139688 2/7/2005 5.5 6.25 4.25
139689 9/25/2005 5.75 3.75 3.5
139690 8/14/2005 5.25 5.25 4
139691 1/9/2005 5 4.5 4.5
139692 3/9/2005 6.25 6 3.5
139693 1/18/2005 4 1.75 1.75
139694 12/8/2005 5.5 3.75 2.25
139695 7/16/2005 5 6 4
139696 6/1/2005 8.25 7 7.5
139697 8/8/2005 6.75 9 8.75
139698 7/29/2005 7.5 7.25 7
139699 4/8/2005 6.5 7.75 3
139700 2/1/2005 6 7.25 7.25
139701 12/2/2005 6.25 7.75 7.25
139702 6/26/2005 7.25 5.25 6.25
139703 8/10/2005 5.25 4.25 2.5
139704 1/16/2005 8 7.25 4.75
139705 2/21/2005 6.25 5.5 3.25
139706 12/25/2005 4.25 3 1.75
139707 9/13/2005 7 6 5
139708 12/3/2005 6.25 7.75 2
139709 1/1/2005 6.5 7.75 6.75
139710 3/4/2004 3.25 3 0
139711 4/1/2005 8.25 8.5 9
139712 9/6/2005 6.75 8.75 5.5
139713 1/16/2005 5.5 4.75 2
139714 8/27/2005 8.25 8.75 8.5
139715 6/26/2005 7 7.75 6.75
139716 2/2/2005 7.25 5.75 4.75
139717 7/9/2005 7.25 6 5.75
139718 3/15/2005 7.5 6.25 6.25
139719 12/31/2005 8 9.5 8.75
139720 12/2/2005 8 7 8
139721 10/10/2005 7 8.25 7.25
139722 3/25/2005 6 4.75 3.25
139723 1/22/2005 7.75 9.5 8.75
139724 1/18/2003 7.75 4.25 4.25
139725 7/4/2005 6.25 8.75 8.5
139726 9/25/2005 6 1.5 1.75
139727 8/31/2005 6.5 3.25 3.25
139728 3/16/2005 8.5 9.25 9
139729 4/21/2005 7.75 8 8.5
139730 5/6/2005 6.25 3.75 5
139731 7/15/2005 5.25 6 7.25
139732 3/11/2005 7.5 7 5
139733 5/15/2005 6.5 5.75 5.5
139734 5/4/2005 7.25 4.75 3.75
139735 2/13/2005 7.75 5.5 4.75
139736 5/21/2005 7.75 5.75 5.5
139737 5/31/2005 4.5 7.25 3.5
139738 12/14/2005 6.5 2.5 4.5
139739 10/1/2004 1.5 1.25 0
139740 12/6/2005 4.25 2.5 1.75
139741 2/20/2005 6 5.25 6.5
139742 8/25/2005 6.25 8 6.5
139743 10/29/2005 7 9 7.75
139744 6/28/2005 7.75 5.5 6.25
139745 7/12/2005 6 2.75 4
139746 3/15/2005 6.75 7.25 2.25
139747 10/29/2005 7.5 4.75 4
139748 7/5/2005 7 3 2
139749 11/29/2005 5.25 3.75 6.25
139750 9/11/2005 8 8 8.25
139751 12/25/2005 8 7.5 8.25
139752 9/13/2005 7.5 4.5 3.5
139753 9/22/2005 6.5 7.5 6.25
139754 5/5/2005 7 5.5 6.75
139755 5/28/2005 6.5 3.75 4.25
139756 5/17/2005 7.5 5.5 4.25
139757 11/17/2005 7 2.25 5.5
139758 2/11/2005 7.25 5 4
139759 12/22/2005 5 4.75 6.25
139760 8/19/2005 7.75 6.5 6.25
139761 4/23/2005 7.5 7.25 8
139762 5/19/2005 6.5 8.25 2
139763 6/25/2005 5.5 4.25 2.25
139764 7/30/2005 7.5 5.75 4
139765 12/10/2005 7 2.5 2.5
139766 8/22/2005 7 9 6.75
139767 12/22/2005 7 7 3.75
139768 10/22/2005 5.75 6 4
139769 7/14/2005 7.75 4 4.25
139770 1/3/2005 7 6 2.5
139771 10/17/2005 6.5 5 7.5
139772 4/30/2005 8.5 8.5 7.5
139773 2/26/2005 7 4.75 5.25
139774 1/8/2005 6.75 4 7.75
139775 2/3/2005 7 4.75 2.75
139776 4/26/2005 6.75 6.25 6.5
139777 10/14/2005 6 7.75 2.25
139778 1/15/2005 6.25 3.75 2.25
139779 3/3/2005 6 8.5 7.75
139780 8/15/2005 6 3 1.75
139781 9/18/2005 5.75 3 3.5
139782 1/10/2005 8.5 7.5 8.5
139783 4/13/2005 5.5 3.25 3.75
139784 12/25/2005 5.5 2.5 4.25
139785 8/29/2005 6.75 8 6
139786 1/15/2005 7 9 5.25
139787 6/23/2005 7.5 8.75 7.75
139788 7/20/2005 7.5 7.75 2.5
139789 5/29/2005 8.5 7 7.5
139790 7/15/2005 8 7.5 7.25
139791 11/3/2005 7.25 6.75 1.5
139792 1/7/2005 7 6.5 6.25
139793 12/23/2005 6.5 5.75 7
139794 3/25/2005 6.25 3.25 4.25
139795 7/6/2005 7.5 7.75 5.25
139796 11/10/2005 6.75 6 6.75
139797 8/7/2005 6.25 6.75 4.25
139798 3/17/2005 6 4.75 5.25
139799 5/4/2005 6.25 4.5 2
139800 8/8/2005 6.5 7 5.5
139801 5/1/2005 6.75 5 6.5
139802 5/25/2005 4.5 2.75 3.25
139803 1/7/2005 5.5 7 3
139804 4/22/2005 7.5 7.5 6.75
139805 12/19/2005 3.5 6 2.25
139806 10/2/2005 8 6 6
139807 5/3/2005 7 4.25 7.25
139808 11/17/2005 6.5 7 2.5
139809 2/7/2005 6 4.25 1.5
139810 3/25/2005 8 8.75 8
139811 11/27/2005 6 3.25 5.25
139812 5/26/2005 6 7.75 4
139813 8/12/2004 5.75 4.25 3.5
139814 1/9/2005 6.25 4.5 4.25
139815 12/9/2005 2.75 3.25 2
139816 6/18/2005 6.5 8.5 7.25
139817 6/10/2005 2.75 3.75 1.75
139818 3/28/2005 3.5 3.5 2.5
139819 6/21/2005 4.75 4 2
139820 5/12/2005 8.5 8.5 7.25
139821 4/30/2005 5 8.5 3.25
139822 11/9/2005 5.75 8.25 5.75
139823 10/23/2005 7.25 5.5 7.5
139824 10/15/2005 6 7.25 6
139825 7/25/2005 4.25 6 6
139826 5/5/2005 6 5.5 2.75
139827 11/1/2004 6.25 4.25 2
139828 2/2/2005 7.75 8.75 7.25
139829 4/15/2005 6.75 8.5 7.75
139830 11/21/2005 4.5 9 8
139831 4/12/2005 5 3 5.25
139832 4/4/2005 5.75 4.25 4.5
139833 7/9/2005 6.5 7.75 2.25
139834 1/11/2005 8 7.75 8
139835 6/9/2005 5.5 5.5 4.75
139836 1/24/2005 7.5 7 9.5
139837 1/21/2005 7.5 8.5 5.75
139838 1/27/2005 7.5 8.5 6.75
139839 9/10/2005 8.25 8.25 8.25
139840 3/2/2005 7.75 8.5 7.75
139841 10/21/2005 6.5 6.75 5.75
139842 3/2/2005 7.25 9.25 8.25
139843 10/27/2005 6 5.25 6.75
139844 8/11/2005 7 5.5 5.75
139845 2/24/2005 6.25 7.5 5.25
139846 11/26/2005 5.5 2.5 4
139847 1/14/2005 6 7 6.75
139848 12/16/2005 7 6.75 8.25
139849 4/15/2005 6.5 5 5
139850 1/8/2005 6.75 6.75 6.75
139851 1/15/2005 8.5 8.5 7.25
139852 7/21/2005 6.5 4.5 1.5
139853 4/18/2005 7.5 9 6.75
139854 9/10/2005 7 7.5 8.25
139855 3/28/2005 8 6.5 7.25
139856 11/24/2005 7.5 8.25 6.5
139857 11/4/2004 4.5 5.5 2.75
139858 8/3/2005 6.25 4.25 1.75
139859 12/12/2005 6.25 7.25 3.25
139860 1/18/2005 7.5 7.5 5.5
139861 11/24/2005 5.5 2.25 4.75
139862 3/31/2005 8.25 6.25 7.25
139863 8/27/2005 8.25 7.75 7
139864 1/29/2005 7.25 6.25 8
139865 6/13/2005 4.5 5 2.5
139866 7/29/2005 8.5 8.75 8.75
139867 5/25/2005 7 3.75 3.25
139868 5/24/2005 6.5 5 2.25
139869 11/9/2005 6.5 3.75 4
139870 12/8/2005 7 4 5.5
139871 11/15/2005 6.5 5.5 2.5
139872 5/5/2005 8.5 9 9
139873 11/16/2005 7.5 7.25 6
139874 4/20/2005 8 6 4.75
139875 4/19/2005 6.75 8.5 5
139876 8/15/2005 6.25 8.25 6
139877 8/16/2005 7.25 3.5 4.5
139878 7/20/2005 8 9 3
139879 10/30/2005 6.75 3 2
139880 3/27/2005 6.5 5.5 3.75
139881 9/22/2005 7.75 9.25 8
139882 1/1/2005 7.5 5.5 6.25
139883 5/4/2005 8.75 8.5 4.75
139884 12/18/2005 5 4.5 3
139885 9/11/2005 6 4.25 5.25
139886 3/23/2005 7.75 6 6.25
139887 12/12/2005 8 5.25 2.75
139888 6/13/2005 7 7.5 5
139889 5/9/2005 7.25 8.25 8.25
139890 3/19/2005 4.5 3.75 3.5
139891 3/26/2005 5.25 3.75 2.5
139892 6/22/2005 6 3.75 4
139893 8/21/2005 7 6.75 4.5
139894 7/24/2005 2.5 4.5 0.5
139895 4/19/2004 4.5 1.25 0.75
139896 3/12/2005 7.25 9.5 5.5
139897 6/3/2005 5.5 2.5 5
139898 5/2/2005 6 6.75 5.25
139899 12/17/2005 7.75 8 6.25
139900 6/25/2005 6.75 3.5 3.5
139901 10/25/2005 6.75 7 1.75
139902 10/2/2005 8.25 8 6.75
139903 12/18/2005 6.5 7.5 4
139904 8/11/2005 5 3.25 2
139905 12/20/2005 5.75 3.75 2.5
139906 7/15/2005 6 5.5 6.75
139907 2/19/2005 7.25 5.5 2.5
139908 10/8/2005 6.5 7.75 4
139909 7/3/2005 8 4.75 4.25
139910 3/14/2005 6.5 9 6.75
139911 2/4/2005 5 6.25 3
139912 4/8/2005 6.25 4.75 2.5
139913 5/12/2005 6 4 0.75
139914 12/21/2005 7.25 6.25 7
139915 11/10/2005 5.25 6.5 6.5
139916 9/17/2005 6 3 2.25
139917 2/12/2005 6.5 7 7
139918 4/22/2003 5.5 2.5 2.75
139919 4/15/2005 6 5.75 5
139920 11/10/2005 7.5 8.25 8.25
139921 7/25/2005 6.5 3.5 1.75
139922 7/21/2005 5.75 2.75 2
139923 4/12/2005 6.25 6.25 6.75
139924 11/7/2005 7.75 6 2.5
139925 5/23/2005 8 8.5 6.5
139926 8/20/2005 5.5 4 3.25
139927 5/10/2005 8 8 6
139928 4/12/2005 7.5 3.75 4.25
139929 11/28/2005 7.5 8.5 6.75
139930 1/25/2005 6.75 4.25 2.25
139931 1/9/2005 6.5 5.25 5.75
139932 12/21/2004 7.5 3 2
139933 6/25/2005 8.5 9.5 7.75
139934 1/26/2005 8 8.25 8.25
139935 10/6/2005 7.5 8.75 8
139936 7/31/2005 7.75 9.25 7.25
139937 4/13/2005 7.75 8.5 6.5
139938 2/1/2005 7.25 4.25 2.75
139939 9/29/2005 7.5 7 5.25
139940 11/19/2005 V V V
139941 1/17/2005 6.75 2.25 2.75
139942 6/4/2005 6.5 3.25 2.5
139943 3/10/2005 7.5 6.25 4.5
139944 8/14/2005 6.5 3.5 2.25
139945 4/10/2005 7 7.25 3.5
139946 11/7/2005 7.75 3.25 2.75
139947 4/29/2005 6.5 6.5 3.25
139948 9/26/2005 5.5 5 2.25
139949 6/1/2005 7 2.75 7.75
139950 12/7/2005 7 5 6.75
139951 1/16/2005 8.25 8 7.5
139952 4/8/2005 8.5 8.25 9
139953 1/8/2005 8.25 7.25 7.5
139954 6/21/2005 7 8.25 4.5
139955 11/3/2005 7.5 8 8.25
139956 8/13/2005 7.25 7.5 6
139957 7/27/2005 6.75 8.25 6.25
139958 6/5/2005 7.75 8 6.25
139959 11/4/2005 7.5 4.25 3
139960 4/22/2005 7 4.25 2.5
139961 4/11/2005 8 6.75 6.25
139962 11/10/2005 8.25 8 7.5
139963 8/19/2005 7.75 8 8.25
139964 11/26/2004 4.75 4 1.75
139965 9/21/2005 6 6.5 4.75
139966 8/30/2005 7.5 7.75 7.75
139967 7/4/2005 6 9 5.25
139968 10/26/2005 7.25 8 6.5
139969 12/15/2005 7.75 5.5 6.75
139970 4/7/2005 7.5 3 3.25
139971 5/13/2005 6.75 5 6
139972 7/20/2004 5 5 5.75
139973 2/7/2005 6 4.25 5.75
139974 2/7/2005 7.5 7.25 8
139975 5/10/2005 6.25 4.75 4
139976 8/12/2005 5.75 5.5 3.75
139977 11/24/2005 5.5 4.75 3.25
139978 10/22/2005 4 3.75 4.5
139979 6/22/2005 5.5 2.75 6
139980 1/3/2005 6.75 8.5 4.75
139981 12/4/2005 7 7.75 7.75
139982 4/8/2005 6.5 6.25 7.75
139983 3/14/2005 7.75 7.25 6.75
139984 4/14/2005 7.75 9.75 9
139985 5/25/2005 6.5 6.5 4.75
139986 1/15/2005 5.75 8 5.25
139987 5/20/2005 6 6.5 6
139988 12/16/2005 7.5 7.25 6.25
139989 6/24/2005 4.5 4.75 4.75
139990 1/2/2005 7.25 8.75 6.25
139991 3/15/2005 6.75 3.75 1
139992 5/13/2005 6.75 4.75 3.5
139993 11/24/2005 7 5.75 2.25
139994 11/21/2005 V V V
139995 12/13/2005 5 2.75 1.5
139996 8/19/2005 7.5 6.25 6.25
139997 3/30/2005 5.5 3.25 3.25
139998 8/12/2005 8 5.75 3.5
139999 11/11/2005 8.5 8.25 8.75
140000 1/15/2005 8.25 8 7.75
140001 10/1/2005 8.5 8.5 3.25
140002 9/21/2005 8 4.5 6
140003 3/28/2005 7 7.75 8
140004 4/21/2005 8 6 4.75
140005 4/19/2005 7.25 3.25 3.5
140006 5/8/2005 6.5 6.75 7
140007 2/28/2004 5.75 7 3.75
140008 8/16/2005 7 7.5 7.75
140009 6/12/2005 7.75 8.75 8.5
140010 7/24/2005 7 5.75 4.75
140011 7/13/2005 6.5 6 4.5
140012 6/16/2005 5.5 6.25 5.75
140013 12/30/2005 4.25 3.25 3
140014 5/13/2005 V V V
140015 1/18/2005 7.75 6.5 8.25
140016 11/5/2005 5.25 3 5
140017 10/13/2005 7 6.75 3.75
140018 7/26/2005 4 5.5 2.75
140019 12/15/2005 6.5 5.25 4.75
140020 10/8/2005 7 5.75 7
140021 7/12/2005 7.25 8 9
140022 10/8/2005 6.25 5.75 3.75
140023 7/8/2005 5.75 5.5 1.75
140024 11/29/2005 3.5 6 4
140025 12/26/2005 5.75 2 0.5
140026 8/10/2005 6.75 8.5 6.5
140027 5/17/2005 6.25 4.25 4.5
140028 8/22/2005 7.75 7.25 9.25
140029 3/25/2005 7.25 8.5 8
140030 11/28/2005 7 5.5 6.25
140031 1/29/2005 3.75 3.5 1.75
140032 11/13/2005 4.25 4.75 5.5
140033 2/24/2005 5.75 8.5 9.75
140034 7/12/2005 5.5 7.25 5.75
140035 9/28/2005 5 4 5.25
140036 12/15/2005 6.5 9.25 7
140037 11/3/2005 6.25 7.75 3.5
140038 4/27/2005 6 7 5
140039 6/16/2005 6.5 7.25 6.75
140040 10/6/2005 6 4.5 4.75
140041 6/8/2005 7 8.5 6.75
140042 8/9/2005 6 6.75 5
140043 7/11/2005 7.75 8 8
140044 7/19/2005 7.25 6.75 6.5
140045 12/20/2005 8.5 9 9.25
140046 7/7/2005 8.5 9.5 9.75
140047 3/25/2005 6.5 9.5 7.75
140048 2/17/2005 8.25 8.25 9
140049 1/29/2005 8.25 8.75 5.75
140050 4/28/2005 5 9 5.5
140051 10/26/2005 7.5 8.5 3.75
140052 9/16/2005 8.75 9 9.25
140053 1/20/2005 8 6 6.5
140054 12/3/2005 7.5 3.75 5.25
140055 2/7/2005 7.75 7.75 5.75
140056 6/4/2005 6 5 7
140057 10/15/2005 7.25 7.25 7
140058 1/11/2005 8.25 9.5 7
140059 3/4/2003 5.75 3.5 1.75
140060 11/19/2005 7.75 7.75 6.25
140061 7/6/2005 5.25 2.25 1.5
140062 12/27/2005 8.25 9.25 9.25
140063 11/10/2005 7 2.5 2.25
140064 7/13/2005 6 2.75 1.5
140065 4/25/2005 6.5 4.75 4
140066 6/17/2005 6.75 7.75 7.75
140067 11/9/2005 4.25 4.25 2.25
140068 7/13/2005 7.25 7.25 8.5
140069 12/23/2005 5.75 7 5.75
140070 7/5/2005 4 2.75 4.5
140071 3/27/2004 4.75 1.25 3.75
140072 2/9/2005 4.5 2.5 4.5
140073 12/12/2005 5.75 5 1.75
140074 1/19/2005 6.75 7.5 9
140075 2/10/2005 7.25 7.25 8.75
140076 11/18/2005 7 5 2.25
140077 3/3/2005 7.25 3.5 3.25
140078 1/26/2005 7 3.25 6.75
140079 5/27/2005 7 5 2.5
140080 7/21/2005 7 8.75 7.25
140081 6/26/2005 7.5 9.75 8
140082 6/4/2005 7.75 9 8.75
140083 6/28/2005 7.5 7.25 5.25
140084 3/12/2005 6.75 5.5 5.5
140085 1/4/2005 7 5.75 8.25
140086 12/19/2005 5.5 3 6.25
140087 5/19/2005 7.5 4.5 5.25
140088 6/12/2005 7.5 5.5 5.25
140089 4/6/2005 6.25 8.5 7.75
140090 11/1/2005 5.75 4.25 1
140091 5/30/2005 5.5 4 2.75
140092 11/21/2005 7 4.5 4.25
140093 2/28/2005 7.25 5.25 4.25
140094 8/22/2005 5.25 5.25 6.75
140095 10/15/2005 6 3.25 5.25
140096 3/10/2005 7 6.5 9
140097 3/29/2005 7.5 9.5 8.75
140098 9/1/2005 6 7.5 4.5
140099 3/17/2005 7.5 9.5 9.25
140100 5/30/2005 7 6.75 6
140101 5/11/2005 7.5 8.75 8.25
140102 12/12/2005 7 6.5 6
140103 3/2/2005 7.5 7.5 7.5
140104 12/16/2005 7.5 9 7.5
140105 1/1/2005 4.75 3.25 1.25
140106 3/23/2005 4.25 4.75 3.25
140107 5/5/2005 7.5 5.75 1.75
140108 2/26/2005 6 4.75 6.25
140109 7/15/2005 7.75 7 4.5
140110 12/7/2005 8 7.5 8.5
140111 12/4/2005 6 2.25 2.75
140112 12/4/2005 5 4.25 3
140113 9/8/2005 6.25 6 3.25
140114 5/1/2005 5.5 6.5 2
140115 12/3/2005 5 4 3.25
140116 4/25/2005 7 8 5.75
140117 10/10/2005 5 3.25 2
140118 10/17/2005 6 2 1.5
140119 10/16/2005 4.25 4.75 1.5
140120 6/26/2005 7.75 8.25 6.25
140121 1/20/2005 8.5 8.25 8
140122 12/20/2005 6 6.25 6.25
140123 12/20/2005 5 7 7.25
140124 9/8/2005 6 3.75 0.25
140125 2/18/2005 5 4.5 1
140126 4/23/2005 7.75 8.25 6.75
140127 6/23/2005 4.5 5.75 4.75
140128 7/19/2005 7 6.25 7
140129 9/25/2005 7.5 7 8.5
140130 5/31/2005 7.75 3.5 3.5
140131 2/28/2005 5.75 2.5 3.75
140132 10/22/2005 7 7.25 6.75
140133 10/15/2005 9 7.25 8.25
140134 7/30/2005 5.5 5.5 5
140135 9/10/2005 6.75 5 2.5
140136 1/1/2004 6 4.25 3
140137 4/11/2005 8.5 4.5 4.75
140138 2/25/2004 7.75 4 3
140139 3/6/2005 6.25 3.75 3.25
140140 9/19/2005 6 6 2.5
140141 2/17/2005 6.25 5.5 4
140142 10/1/2005 5 7 6
140143 5/7/2005 6.75 8.5 7.25
140144 9/4/2005 6.75 3.75 2.75
140145 11/22/2005 4 5.25 3.25
140146 6/15/2005 6.25 3.5 3
140147 12/24/2005 8.25 8.25 5.5
140148 6/30/2005 7.25 5 3.5
140149 9/13/2005 7.5 9.5 6.75
140150 2/10/2004 7.25 5.25 2.25
140151 6/7/2005 6.5 4.25 2
140152 4/7/2005 6.75 6 6
140153 11/14/2005 5.75 6.75 5
140154 12/1/2005 5.75 8 8.75
140155 8/2/2005 6.75 4.75 3.5
140156 2/14/2005 7 8 7.75
140157 8/7/2005 7.25 8.5 8.25
140158 1/21/2005 7 6.25 3.75
140159 4/20/2005 6 7.5 4.5
140160 1/7/2005 6.25 3.25 0.75
140161 2/18/2005 8 9.75 8.75
140162 11/7/2005 6.5 7.75 6
140163 12/30/2005 6.5 3.25 5.5
140164 7/14/2005 7 7.25 5
140165 11/25/2005 5.25 5 3.25
140166 4/13/2005 8.25 7.5 5.5
140167 2/11/2005 6.5 2.5 2.75
140168 1/4/2005 8 9.25 8.5
140169 2/23/2005 7 8.25 9.25
140170 10/23/2005 5 2.75 2.25
140171 7/7/2005 7.5 9.5 7
140172 9/30/2005 7 6.5 2.5
140173 4/28/2005 6.5 7.25 5.25
140174 8/8/2005 6.5 4 2.75
140175 10/27/2005 6.5 5.75 3
140176 6/25/2005 7.5 3.75 2.25
140177 2/7/2005 7.75 6.5 8.25
140178 1/15/2005 8.5 9.5 7.25
140179 7/28/2005 7.5 3.75 1
140180 4/29/2005 7.25 7.25 6.75
140181 11/24/2005 7.25 4.25 3.25
140182 4/22/2005 7 5 3.75
140183 12/21/2005 6.75 9 8.5
140184 10/6/2005 6.5 6.25 5
140185 11/19/2004 6.5 5.5 4
140186 12/2/2005 6 5.5 6
140187 10/29/2005 6.5 7.75 7.75
140188 1/25/2005 5.75 2.5 3
140189 10/7/2005 6.5 4.75 6.25
140190 3/5/2005 5.75 5.75 4.5
140191 10/17/2005 6.25 6 7.25
140192 11/1/2005 8.25 8.75 7.5
140193 9/26/2005 7.25 6 2
140194 7/10/2005 6 6.25 4.5
140195 5/27/2005 7.75 6.75 6.25
140196 4/2/2005 6.75 8 6.5
140197 5/6/2005 7 3.5 4.75
140198 8/2/2005 6 3.5 1.75
140199 7/18/2005 6.5 6.5 4.75
140200 6/22/2005 7.5 6 7.25
140201 9/19/2005 6.25 4.5 2.25
140202 8/16/2005 6 3.25 1.5
140203 7/17/2005 6.75 4.25 3.25
140204 10/7/2005 7.25 6.5 3.5
140205 2/21/2005 8.25 7.25 5.25
140206 2/15/2005 6.75 8.5 7.5
140207 4/15/2005 6.25 4.25 1.75
140208 3/26/2005 8.5 7 6.5
140209 5/7/2005 7 9 9
140210 1/31/2005 7 8.75 7.5
140211 5/17/2005 7.5 9.25 6.75
140212 9/23/2005 5.5 4.5 4
140213 2/1/2005 7 4.25 9
140214 2/7/2005 7.75 2.5 2.75
140215 4/11/2005 6.25 5 8.75
140216 12/19/2005 8 4.5 5.5
140217 5/5/2005 6.75 5.25 5.25
140218 8/15/2005 6.75 7.5 7.5
140219 2/28/2005 8.25 9 7.25
140220 9/27/2005 7 4.5 6
140221 11/27/2005 7.25 9.25 8.25
140222 2/9/2005 6.25 4.25 2.25
140223 7/28/2005 8.25 8.5 6
140224 9/22/2005 8.5 8 7.25
140225 10/27/2005 5.5 4.25 4
140226 10/17/2005 7 6 4.5
140227 6/24/2005 8 6.25 6
140228 5/6/2005 7.25 8.75 8.25
140229 4/19/2005 7.5 5.25 7.5
140230 4/25/2005 7 6.5 7
140231 12/14/2005 5.5 2.75 2.75
140232 12/8/2005 8 8 5.5
140233 6/21/2005 7.5 8.75 7.5
140234 10/27/2005 6.75 7.75 7.25
140235 9/16/2005 6.5 3.5 4.25
140236 8/23/2005 5 2.25 1.5
140237 7/30/2005 8 8.25 8.25
140238 5/31/2005 7.5 8.5 1.75
140239 6/10/2005 6.5 5 4.25
140240 6/4/2005 7.5 8 7.25
140241 6/14/2005 8.25 8 8.5
140242 8/24/2005 4.5 4.5 2.75
140243 5/13/2005 6.5 4.5 5.25
140244 3/7/2005 8 6.25 8.75
140245 10/2/2005 7.25 5 5.75
140246 3/20/2005 5.75 6.5 0.75
140247 6/6/2005 6.25 6.5 6.25
140248 1/9/2005 4.75 4.75 4.25
140249 11/11/2005 8 8.75 8
140250 2/22/2005 6.75 5.5 7.5
140251 1/19/2005 6.5 3.5 2.75
140252 2/14/2005 6.5 5.25 2.75
140253 7/16/2005 6.5 3 2.25
140254 9/22/2005 6.75 8 7.75
140255 10/26/2005 7.25 3.25 5.5
140256 11/5/2005 8 5.75 5.75
140257 3/22/2005 7.5 2.75 4.75
140258 3/22/2005 4.5 3.5 0.75
140259 1/15/2005 7.75 9.25 8
140260 12/17/2005 7.5 6.5 6
140261 3/3/2005 7 6.25 8
140262 1/21/2005 7.75 8.5 7.25
140263 5/16/2005 8 9.25 8.75
140264 9/4/2005 7 4.75 7.5
140265 12/27/2005 7.25 6.75 4.5
140266 1/25/2005 7.5 5 8
140267 11/29/2005 7.5 8.75 9
140268 5/3/2005 7.5 4.25 4.25
140269 5/5/2005 7 3.75 7.25
140270 6/4/2005 7 7.5 8.25
140271 3/14/2005 7.5 6.5 3.75
140272 7/21/2005 7 5 7.5
140273 7/23/2005 6.75 5.5 5.75
140274 3/11/2005 5 2.75 2.5
140275 9/30/2005 3.75 2.5 2.25
140276 9/21/2005 5.5 7 1.75
140277 5/2/2005 6.5 8.5 5.5
140278 11/6/2005 7.75 2.5 5
140279 12/16/2005 7.75 9.5 8.5
140280 11/1/2005 6.75 5.75 5
140281 1/10/2005 6 4.5 3.75
140282 4/20/2005 7.25 4.5 4.25
140283 4/23/2005 6.5 6 7
140284 11/14/2005 5.5 3 3.25
140285 12/11/2005 6.25 5 5.75
140286 12/22/2005 7.5 6.25 8.25
140287 11/14/2005 5.5 2.5 1.5
140288 5/8/2005 8.25 8.5 8.75
140289 1/25/2005 7.5 6.25 2
140290 12/11/2005 7.5 1.75 3
140291 6/24/2005 8.25 4 6.5
140292 4/18/2005 8 9 9
140293 3/10/2005 6.5 8.25 5.5
140294 11/4/2005 6.25 4.75 6.5
140295 1/10/2005 7.5 5 1.75
140296 4/5/2005 8 6 9.5
140297 11/28/2005 8 8.5 6.25
140298 11/10/2005 7.5 7.5 8
140299 10/19/2005 5.5 3.5 2.25
140300 11/9/2005 6.5 7 7
140301 2/2/2005 7.25 2.25 3.25
140302 7/30/2005 7.5 7.25 7.75
140303 1/17/2005 7.25 3.25 4.5
140304 12/15/2005 7.75 6.5 6.5
140305 9/24/2005 7 7.25 8.75
140306 12/23/2005 7.5 5.25 5.75
140307 12/23/2005 8 5 4
140308 4/30/2005 7.75 7.5 7.75
140309 6/19/2005 8 6.75 5
140310 9/18/2005 7.5 2.5 5.5
140311 9/6/2005 6 2.75 3.25
140312 10/9/2005 4.5 7 1
140313 3/8/2005 8.5 9 8.75
140314 2/16/2005 7 7.75 6
140315 2/6/2005 7 3.75 3.25
140316 4/19/2005 7.5 4.5 3.5
140317 1/31/2005 7.75 6.75 8.25
140318 9/23/2005 7.5 5.75 5
140319 10/21/2005 8 6.75 7
140320 2/13/2005 8.25 8.25 8.5
140321 10/7/2005 5.5 5.25 3.5
140322 3/23/2005 7.5 5.5 8
140323 2/7/2005 6.5 2 5
140324 2/13/2005 7.5 6.75 7.25
140325 4/7/2005 8 9 8
140326 11/8/2005 6.75 5.5 5.5
140327 8/22/2005 5.5 3.5 1.25
140328 10/18/2005 5.75 5 5
140329 4/3/2005 8 4.25 5.25
140330 2/24/2005 7 6.25 6
140331 10/13/2005 7.5 8.5 7.75
140332 10/20/2005 7.25 5 1.5
140333 1/28/2005 4.5 2.25 0.75
140334 6/11/2005 8 8.75 7.75
140335 12/9/2005 6.25 4.5 5.5
140336 3/5/2005 7.5 3.25 3.75
140337 10/5/2005 5.5 4.5 1.5
140338 2/6/2005 7 2.5 5.5
140339 12/30/2005 7.25 8.25 5.5
140340 7/1/2005 7.25 5.75 4
140341 11/25/2005 6.75 4.75 5
140342 8/31/2005 6.5 6.75 5
140343 12/10/2005 8 8 7.5
140344 9/26/2005 7.25 7.5 3.75
140345 9/7/2005 6.75 7.25 7.5
140346 2/23/2005 7.25 5.5 4
140347 6/1/2005 8 6.75 8.5
140348 10/10/2005 7 8.5 7
140349 7/4/2005 7.5 4.75 2.5
140350 3/5/2005 7.75 7 7
140351 6/27/2005 7.25 5.75 5.75
140352 12/14/2005 6 1.75 2
140353 11/23/2005 6 4.75 1.75
140354 3/1/2005 7.5 4 2.25
140355 1/18/2005 6 3.5 1.75
140356 4/6/2005 6 4.5 4.25
140357 8/21/2005 5.75 2.75 2.75
140358 1/16/2005 6.75 4.5 1.25
140359 1/4/2005 7.75 6 4.75
140360 10/26/2004 6 3.5 2.75
140361 10/26/2004 4.5 2.25 2
140362 11/12/2005 7.5 5.5 5.5
140363 3/19/2005 6.5 7.25 6.5
140364 3/17/2005 7.5 6 6.5
140365 11/2/2005 6.25 6.5 5
140366 3/18/2005 6.75 3.75 4
140367 9/12/2005 7.75 7.25 9
140368 3/11/2005 4.75 3 4
140369 3/30/2005 7.75 3 6
140370 10/16/2005 7 4 6.5
140371 9/17/2005 4.25 3.75 4
140372 12/5/2005 7.25 8.5 8
140373 4/4/2005 5.75 3 5.75
140374 11/3/2005 6.5 6.5 7.5
140375 5/22/2005 6.75 6.75 3.25
140376 7/18/2005 6.25 5 7
140377 9/28/2005 7.25 5.75 2.25
140378 11/27/2005 6.5 8 6
140379 1/24/2005 7.75 6.75 8.25
140380 7/27/2005 4.5 4 1.75
140381 9/1/2005 6.25 4 6.5
140382 10/28/2005 5.5 7 4.75
140383 2/28/2005 7.25 6.5 4.5
140384 7/27/2005 6.5 5.5 4.5
140385 4/1/2005 7.5 7 8
140386 4/13/2004 5.25 2.75 1.5
140387 10/1/2005 6.25 3.75 1.25
140388 10/21/2005 6 4.5 3.25
140389 12/24/2004 8 5.5 7.75
140390 7/11/2005 6.75 2.25 2
140391 8/22/2005 8 4.5 2.75
140392 12/3/2005 8 4 2.75
140393 2/17/2005 7.5 8 8.25
140394 1/8/2005 7.75 5.5 7.5
140395 3/13/2005 7.5 9.5 8.25
140396 5/19/2005 6.5 3.25 2.25
140397 1/10/2005 5.75 6.25 1.75
140398 5/31/2005 6.5 4.25 2.75
140399 2/19/2005 5.5 6.5 5.75
140400 1/31/2005 8 9.25 7.25
140401 5/30/2005 6.75 1.75 3.75
140402 7/16/2005 5.5 2.25 4.25
140403 1/21/2005 6.75 5 9.25
140404 6/15/2005 7.75 3.75 7.25
140405 1/21/2005 7.75 7.25 8.25
140406 10/24/2005 5.5 8 2.5
140407 2/22/2005 6.5 7.5 5.25
140408 11/16/2005 8.5 6.75 7.25
140409 9/4/2005 5.75 3.5 2.5
140410 9/9/2005 7.5 8.5 8.5
140411 2/9/2005 7.25 6.75 5.5
140412 3/29/2005 6.75 4 7
140413 6/2/2005 7.75 6.75 3.75
140414 2/6/2005 6.75 3.25 4.5
140415 7/18/2005 7.25 6.5 7.5
140416 9/18/2005 7 8.5 7
140417 3/26/2005 7.25 6.25 6
140418 4/14/2005 8.25 9 8.5
140419 6/25/2005 7.25 7.5 5.75
140420 12/24/2005 7.5 7.75 8.25
140421 11/4/2005 7 8.75 8
140422 3/15/2005 6.5 3.5 4
140423 5/30/2005 7 8.5 6.75
140424 8/22/2005 7.75 4.25 2.25
140425 10/15/2005 3.75 1.5 4.25
140426 1/9/2005 5 3 2.75
140427 5/26/2005 6.25 6 1.5
140428 6/3/2005 4.75 1.75 2.25
140429 9/5/2005 7.5 7.25 8
140430 12/25/2005 7 3.75 4.25
140431 5/25/2005 5.75 4 6.25
140432 10/15/2004 3 5.25 1.25
140433 4/20/2005 3.5 2.25 1
140434 8/11/2005 6.5 5.25 4.5
140435 6/14/2005 7.75 8.75 7.25
140436 4/29/2005 6.25 6.25 3.25
140437 11/19/2005 7.5 8.5 6.75
140438 9/20/2005 8 9.5 9.25
140439 10/17/2005 6.75 6.75 7
140440 10/20/2005 6 5 3.5
140441 12/29/2005 6.75 6.75 4
140442 5/30/2005 7.75 5 3.25
140443 9/6/2005 5.75 3.5 3.25
140444 3/27/2005 4.75 2.5 2
140445 12/2/2005 7.25 8.75 9
140446 3/2/2005 6.75 6 2.25
140447 8/25/2005 6.75 3.5 3.75
140448 9/15/2005 6.75 4.75 8
140449 6/28/2005 7.75 7.25 6.75
140450 8/22/2005 6.5 6.25 2.5
140451 6/14/2005 7.5 5.75 5.25
140452 3/2/2004 4.5 2.75 2
140453 2/17/2005 7 5.5 6
140454 1/1/2005 8 9.5 8.25
140455 5/30/2005 6.5 8.75 5.5
140456 10/24/2005 5.5 6.25 4
140457 4/11/2005 5.75 3 6.25
140458 10/18/2005 5.25 3 1.75
140459 9/28/2005 2.75 2 1.75
140460 6/27/2005 6 6 2.75
140461 1/2/2005 7.5 7.75 8
140462 12/17/2005 5 6.75 3.75
140463 4/6/2005 6 2.25 2.75
140464 4/6/2005 5.75 5.75 7
140465 11/2/2005 7 8.25 7
140466 7/23/2005 6 6.75 5.25
140467 3/31/2005 6.75 5.5 6.5
140468 10/12/2005 6.25 6.75 7.5
140469 6/13/2005 7.5 6 4
140470 12/8/2005 7.75 9 8
140471 4/9/2005 7.25 7 7
140472 12/12/2005 7.25 7 8.5
140473 1/17/2005 8.25 9.5 8.5
140474 2/14/2005 6 5.5 5.25
140475 2/19/2005 8 6.5 7
140476 9/15/2005 8.25 7 7.25
140477 8/14/2005 5.75 5.75 4.75
140478 10/10/2005 6.25 7 7.5
140479 1/15/2005 7.25 7 7.25
140480 10/10/2005 8.25 4 3.25
140481 7/4/2005 7.5 8.75 8.5
140482 8/28/2005 6.5 4.75 7.25
140483 11/26/2005 7.25 6.25 7.25
140484 8/31/2005 5 1.5 6
140485 9/3/2005 8.25 7.75 8.25
140486 5/2/2005 6.75 6 4
140487 3/2/2005 6.75 8.75 6.25
140488 3/31/2005 8.5 8.5 8.25
140489 9/19/2005 6.5 5 6.5
140490 4/14/2005 7.25 6.75 8
140491 12/14/2005 7.25 5.5 6.5
140492 11/20/2005 7.25 6 6.75
140493 7/5/2005 2.5 2.5 1.5
140494 8/20/2005 6.5 6.5 7
140495 12/16/2005 7.25 5.5 7.25
140496 10/20/2005 7.25 9.5 6.25
140497 7/14/2005 5.5 4 3.5
140498 8/20/2005 7.25 6.75 7
140499 5/30/2005 7 6 4
140500 10/5/2005 7.5 7.75 8.5
140501 8/22/2005 6.5 6.5 6.75
140502 8/23/2005 6.5 8 6.25
140503 1/25/2005 5 4.25 5.5
140504 9/26/2004 7.75 3.5 4
140505 11/3/2005 7 4.25 3.75
140506 9/26/2005 6.5 8.75 4
140507 1/5/2005 7.75 5.25 8.5
140508 7/25/2005 7.5 6.75 5.25
140509 8/30/2005 8.25 7 8
140510 5/5/2005 6.25 4.5 3.5
140511 7/4/2005 6 6.5 7.5
140512 2/8/2005 8 4.75 4.25
140513 9/23/2005 6.5 6.75 5.75
140514 10/13/2005 6.5 7.75 6.25
140515 12/20/2005 7.25 3.5 5.75
140516 12/29/2005 7 2.75 2.25
140517 7/4/2005 8.25 8.25 8.25
140518 11/29/2005 6.25 9.25 5.5
140519 1/18/2005 8.25 7 8.5
140520 11/20/2005 6 1.5 2.5
140521 3/17/2005 8.25 4.75 5.25
140522 3/13/2005 6 3.25 3.5
140523 10/5/2005 7.25 6 6.75
140524 3/30/2005 4 2.75 1.75
140525 9/13/2005 5.5 8 5.25
140526 4/14/2005 6.75 6 7.75
140527 1/17/2005 6.75 6 4.5
140528 2/3/2005 6.25 4.25 5.5
140529 10/9/2005 7.25 5.75 4.5
140530 11/22/2005 8.25 7.75 7.75
140531 6/13/2005 6 8 8.25
140532 3/9/2005 6.75 3.75 6.75
140533 7/12/2005 8.5 6.75 7
140534 9/7/2005 6.5 3.75 4.25
140535 12/6/2005 4.75 1.5 2.75
140536 9/28/2005 6 8 3
140537 12/2/2005 8.25 7 8
140538 7/26/2005 8 7.75 6.5
140539 2/14/2005 5 2.5 1.5
140540 4/16/2005 5 4.75 2.75
140541 11/7/2005 6.75 3.25 5.75
140542 4/19/2005 6.5 3.25 3.75
140543 5/8/2005 7 4.5 6.25
140544 6/9/2005 8.25 7.75 7.25
140545 10/7/2005 5.5 2 5
140546 6/15/2005 8.5 6.25 7.5
140547 5/9/2005 7.75 6.25 2.75
140548 4/9/2005 8.25 6.75 7.5
140549 12/11/2005 7.75 9 7
140550 5/18/2005 7.75 5.75 4
140551 11/8/2005 5.75 4.5 5
140552 2/23/2005 7 5.25 4.75
140553 1/22/2005 6.5 5 7.5
140554 2/26/2005 8 2.25 7.5
140555 7/18/2005 7.5 7.5 7
140556 7/10/2005 6.75 3.75 7.25
140557 4/29/2005 7.75 6 8
140558 11/13/2005 8 6.75 7
140559 3/2/2005 8.5 5.5 5
140560 12/9/2005 6.5 3 2.5
140561 3/20/2005 6.5 6 3
140562 3/27/2005 6.75 6.5 3.75
140563 1/13/2005 8.5 5 7.25
140564 10/6/2005 5.5 5 3.25
140565 5/3/2005 7.75 6.25 5
140566 7/15/2005 8 4.25 5.75
140567 10/15/2005 8.25 6.25 4.75
140568 11/1/2005 7.5 5.25 3
140569 4/20/2005 7 5.25 5.25
140570 8/27/2005 7 8.25 6.5
140571 6/15/2005 8 4.25 6.25
140572 12/28/2005 7 6 5
140573 5/7/2005 5.5 2 1.75
140574 5/1/2005 5 2.25 0.75
140575 4/20/2005 6.75 3.25 1.75
140576 3/30/2005 7.25 8 6
140577 11/13/2005 6.75 3.25 2
140578 11/19/2005 7.25 5 5.5
140579 12/5/2004 6.5 2.75 2
140580 9/5/2005 7.5 8 7.75
140581 7/30/2005 6.5 5.5 3.5
140582 10/27/2003 7.25 8 2.5
140583 11/12/2005 7 2.75 5
140584 5/1/2005 8 8.25 7.25
140585 9/28/2005 7.75 9.25 7.25
140586 12/28/2005 7 4.75 3.75
140587 3/29/2005 7.25 8.5 6.75
140588 5/13/2005 7.75 7.5 8.25
140589 5/22/2005 8.25 7 3.5
140590 10/13/2005 6.25 3.75 3
140591 4/11/2005 6.75 5 3.5
140592 4/14/2005 6.75 8.25 4.5
140593 9/18/2005 7.75 6.75 7
140594 9/8/2005 8 8 6.25
140595 8/29/2005 7 5 5.25
140596 3/31/2005 5.25 2.75 5.75
140597 5/20/2005 6.5 2 1.75
140598 12/19/2005 7.25 6 8.25
140599 9/20/2005 7.75 7.5 7.25
140600 10/3/2005 6.75 6.5 6.75
140601 6/24/2005 7.75 7.5 7.5
140602 10/4/2005 6 3.75 2.25
140603 11/11/2005 7.75 8.25 7.25
140604 1/1/2005 6.5 7.25 6.5
140605 7/24/2005 7.5 6.5 7.25
140606 10/4/2005 6.75 4.75 1.5
140607 12/26/2005 6.5 5.25 7.25
140608 9/19/2005 6.5 6.25 6.75
140609 8/25/2005 7 8 6.5
140610 10/4/2005 6.5 8.5 7.5
140611 10/12/2005 6.75 8.25 8.75
140612 11/8/2005 7.75 5.5 4.75
140613 2/8/2005 6.75 5.25 5.25
140614 7/23/2005 6.75 5 4.75
140615 12/1/2005 7.5 8 8
140616 10/24/2005 6.5 6.75 7
140617 6/25/2005 6.75 7.75 6
140618 9/24/2005 7.5 6.25 7.25
140619 5/13/2005 6.5 8.5 5.25
140620 2/10/2005 6.25 3.75 2.25
140621 12/8/2005 8.5 6.25 8.75
140622 5/27/2005 5.25 7.25 7.25
140623 9/17/2005 6.5 6.25 7.75
140624 11/10/2005 7.75 5.5 4.25
140625 12/9/2005 6.5 4.5 6.75
140626 3/13/2005 5 4 1.25
140627 2/22/2005 6.75 7 7.5
140628 7/24/2005 6 5.5 6.5
140629 5/8/2005 6.5 3.25 3.25
140630 5/22/2005 7 6.75 7.75
140631 8/25/2005 5.75 5.25 3.25
140632 1/12/2005 5.75 4.25 3.75
140633 7/18/2005 7 5.5 4.5
140634 4/26/2005 7.75 3.75 2
140635 9/9/2005 5.75 3 3
140636 2/23/2005 8 5.75 7.75
140637 2/28/2004 V V V
140638 6/20/2005 8 6.5 6.75
140639 1/23/2005 7.75 4.5 4.75
140640 9/27/2005 8 5.5 3.5
140641 4/8/2005 6 3 0
140642 1/11/2005 7.5 5 7.5
140643 8/6/2005 7.75 2.75 5.75
140644 3/30/2005 5 3 2.75
140645 8/8/2005 4.5 3.25 0.75
140646 2/17/2005 6.5 4.5 1.75
140647 9/15/2005 6.75 6.5 3.75
140648 7/26/2005 8.5 9.75 8.5
140649 4/3/2005 6.75 8.75 8.25
140650 12/7/2005 6 3 3
140651 3/11/2005 5.75 6.5 3
140652 12/3/2005 6.75 9 7.5
140653 1/12/2005 6 4 2.5
140654 11/5/2005 7.5 7.5 8.25
140655 5/15/2005 6.75 5.5 3.5
140656 1/22/2005 7 4 4
140657 7/31/2005 7.5 3 4.25
140658 3/23/2005 8 7 9
140659 1/11/2005 8 7.75 6.25
140660 8/9/2005 7.75 7.75 4.5
140661 11/23/2005 7 5 3.25
140662 5/24/2005 5.5 2.5 4.5
140663 11/4/2005 7.25 5 7.25
140664 11/7/2005 5.75 3.25 1.75
140665 1/1/2005 7.25 4.5 4
140666 9/8/2005 6 3.25 1.75
140667 6/24/2005 8.25 6.75 7.5
140668 8/11/2005 6.75 3.5 2.5
140669 2/17/2005 6.75 8 8.75
140670 3/17/2005 7.5 7.25 7.75
140671 9/1/2005 5.5 7.5 5.25
140672 12/1/2005 7 3 2.5
140673 4/4/2005 8.25 7 5.5
140674 10/19/2005 8 4 6.5
140675 10/18/2005 7 7 5
140676 8/13/2005 6.25 4 5.5
140677 9/23/2005 8.25 7.5 8.75
140678 9/12/2005 6 6 7.75
140679 1/14/2005 6.5 4 1.5
140680 10/6/2005 8.5 5.25 5.75
140681 3/7/2005 7 2.75 4
140682 12/10/2005 7 6.5 6.25
140683 4/22/2005 6.5 6.5 7.25
140684 1/13/2005 7 4 3
140685 4/26/2005 7 6 5
140686 4/21/2005 4.5 4.75 3.5
140687 10/19/2005 V V V
140688 9/17/2005 7.5 6.25 8.25
140689 9/26/2005 7.5 7.5 8
140690 4/2/2005 7.5 3 6.75
140691 9/6/2005 4 3.5 0.75
140692 3/6/2005 7.5 5.75 5.75
140693 9/7/2005 7.25 4.75 2.75
140694 3/6/2005 4.5 3 2.25
140695 7/29/2005 5.25 4.5 2.75
140696 1/17/2005 6 8.75 8
140697 7/29/2005 7.5 7 7.5
140698 4/17/2005 3.5 4.5 2.25
140699 2/17/2005 6 8 9.25
140700 4/19/2005 5.75 2.25 2
140701 3/10/2005 6.75 3.75 4.75
140702 8/16/2005 5.25 2.25 3.5
140703 10/1/2005 6 6.5 3.5
140704 5/24/2005 7 8.75 8.75
140705 8/7/2005 6.75 5 6
140706 12/28/2005 5.75 3 1.75
140707 8/16/2005 5.5 4.5 6
140708 4/11/2005 6 5 9
140709 7/26/2005 7.25 7.25 8.5
140710 8/24/2005 5.25 5.5 6.25
140711 5/31/2005 6.25 4.5 7.25
140712 10/2/2005 6.5 5.25 9.75
140713 5/26/2005 6.5 5.25 5.75
140714 4/10/2005 7.25 7.5 8
140715 7/25/2005 6 3.75 3.75
140716 11/23/2005 6.25 7.25 7.5
140717 8/28/2005 6.5 5.5 3.5
140718 9/6/2005 5.75 6.25 7.5
140719 5/24/2005 6.5 9 5.75
140720 5/7/2005 7.25 8 8.5
140721 4/3/2005 6.25 4.25 3.75
140722 6/4/2005 7 4.5 2.75
140723 6/1/2005 6 8.75 1.75
140724 3/8/2005 7 4.25 4.75
140725 7/6/2005 7.75 9 7.25
140726 9/29/2005 8 4.5 6.75
140727 9/4/2005 7 6.5 7.75
140728 3/19/2005 7.25 6.5 7.75
140729 9/17/2005 7.5 7.25 5
140730 10/13/2005 5.75 4.25 3.5
140731 4/23/2005 5.75 6.25 5
140732 10/25/2005 7.75 6.25 4.5
140733 4/16/2005 4.5 7 2.75
140734 12/9/2005 7 5.25 7.5
140735 7/27/2005 5.5 2.75 2.25
140736 4/20/2005 7.5 6.25 7.5
140737 10/22/2005 6.5 5.5 7.75
140738 7/27/2005 5.75 7 5.25
140739 8/5/2005 7.5 6.75 8
140740 7/20/2005 8 7 7.5
140741 9/14/2005 4.5 4.75 4
140742 11/6/2005 8 7 6
140743 7/26/2005 4.5 3.25 0.5
140744 12/1/2005 7.75 8.5 8.25
140745 6/11/2005 5.5 6.5 7
140746 9/13/2005 6 7.25 7.75
140747 12/25/2005 6.75 7 6.25
140748 4/4/2005 6.25 4.5 5.75
140749 8/19/2005 4.5 2.5 4
140750 7/10/2005 7.5 6.5 5.5
140751 5/10/2005 6.5 4.5 4.25
140752 4/18/2005 3.5 5.25 0.75
140753 11/7/2005 6.5 5.25 6.5
140754 5/19/2005 5.75 6.25 2.25
140755 9/29/2005 6.25 4.25 3
140756 11/24/2005 4.75 1.75 0.5
140757 4/14/2005 7.5 6.5 5
140758 3/8/2005 6.5 3.5 2.5
140759 5/5/2005 6.5 8 5.5
140760 1/25/2005 4 2.5 0.75
140761 11/7/2005 7.5 8.5 8.25
140762 7/9/2004 5 7.25 2.75
140763 9/30/2005 7.5 9.75 5
140764 1/1/2005 3.75 7.25 3.75
140765 7/9/2005 6.25 7 4
140766 4/26/2005 7.5 8.25 4.25
140767 10/16/2005 5 4.5 5.5
140768 7/30/2005 6.75 9.25 7.25
140769 5/13/2004 5.75 6 3.75
140770 10/6/2005 5.75 4.25 4
140771 8/24/2005 3.25 3.75 2
140772 1/31/2005 7.5 8.5 8.75
140773 1/9/2005 6.75 8.25 5.25
140774 1/21/2005 6.5 6.75 6.25
140775 7/16/2005 5 3.25 4.5
140776 10/23/2005 5.25 3.25 2
140777 2/13/2005 6.5 5 4.25
140778 12/12/2005 4.5 3 2.5
140779 5/25/2005 6.25 2.25 2.5
140780 1/3/2005 7 9.25 9.25
140781 11/18/2005 7.25 7.75 7
140782 6/27/2005 6.75 4.75 4.25
140783 4/28/2005 7.25 6.25 8
140784 12/9/2005 7.75 9 7
140785 11/9/2005 6.75 8.75 8.25
140786 8/27/2005 2.75 3 1.75
140787 6/17/2005 6.25 4.75 4.25
140788 9/11/2005 6.5 8.75 7.75
140789 5/17/2005 6.25 6.25 8.75
140790 7/26/2005 6.75 9.25 9
140791 2/3/2005 7 8.5 9.5
140792 4/17/2005 7 6.25 3.25
140793 2/10/2005 6.25 4.25 0.5
140794 11/30/2005 7 9.25 3.25
140795 10/13/2005 7 8.75 8
140796 6/24/2005 7 7.75 6.75
140797 11/15/2005 7 7.5 6
140798 1/16/2005 5.75 4.75 3
140799 4/29/2005 6.75 7 7
140800 6/4/2005 6 8.25 4.75
140801 7/4/2005 7 7 4
140802 1/21/2005 7.5 9.75 6
140803 1/22/2005 6.5 8.75 7.5
140804 3/4/2005 5.25 3.5 2.25
140805 9/10/2005 4 5.75 5
140806 8/17/2005 7.5 6.5 7.25
140807 1/6/2004 5 4.25 3.5
140808 1/28/2005 7.5 4.5 7.5
140809 10/19/2005 5.75 2.75 3.25
140810 1/1/2005 6.5 6.5 2.5
140811 9/28/2005 7.25 2.75 7.5
140812 10/7/2005 8 8.5 7.75
140813 9/1/2005 6.25 3 4.25
140814 7/10/2005 6.25 2.75 3.75
140815 1/31/2005 7.75 8.25 6.25
140816 1/22/2005 7.25 7.25 6.25
140817 8/1/2005 7.5 7.75 6.5
140818 5/16/2005 6.75 3.5 3.25
140819 1/9/2005 7.25 9 7.5
140820 2/25/2005 6.75 6.75 6.25
140821 10/14/2005 7.25 3.75 5.5
140822 4/9/2005 7.25 5.75 6
140823 10/16/2005 7.25 8.75 6
140824 3/24/2005 6.75 2.75 2.5
140825 11/17/2005 5.75 8.25 7
140826 7/16/2005 7.75 8.25 8
140827 1/12/2005 6.75 5 4.25
140828 1/25/2005 7.25 6.75 8.75
140829 10/13/2005 6.75 3 4.75
140830 3/1/2005 6 3.75 2.25
140831 1/2/2004 7.75 9 7.25
140832 3/20/2005 7.25 3.25 5.75
140833 6/17/2005 7.25 7.5 7.5
140834 2/17/2005 7 3 3
140835 10/24/2005 7.75 4.25 4.75
140836 9/28/2005 7.5 7.5 7.75
140837 7/12/2005 5.75 8.5 7
140838 11/29/2005 7.5 5.5 4.25
140839 10/2/2005 4.5 3.25 1.25
140840 4/13/2005 6.25 5.75 5.25
140841 8/23/2005 5.75 7.75 7.25
140842 10/29/2005 8 8 7.25
140843 12/29/2005 7.5 4.75 3.25
140844 4/1/2003 4 2.5 1.75
140845 5/10/2005 7 6.5 4
140846 8/11/2005 7.25 6.75 8.25
140847 9/8/2005 7 8 7
140848 9/4/2005 7 4.25 5
140849 5/1/2005 7.25 6.75 7
140850 8/22/2005 6.5 5 7.75
140851 5/30/2005 7 6 8
140852 9/22/2005 5.75 7.5 5.5
140853 3/2/2005 6.75 5 6
140854 11/4/2005 0.75 2.25 0
140855 12/26/2005 7 3.25 4.25
140856 1/1/2005 7 8.5 6.75
140857 7/1/2005 5.75 3 2.25
140858 4/19/2005 6 3 6.5
140859 9/24/2005 7.5 7 8.75
140860 10/13/2005 6.75 3.5 6
140861 11/5/2005 7.75 8.75 8.5
140862 12/1/2005 5.75 7.75 6
140863 10/2/2005 6.25 8 9.25
140864 4/4/2005 7.5 6.5 7.25
140865 7/31/2005 7.25 4.5 5.5
140866 4/1/2005 7.25 5.5 3
140867 12/4/2005 6.75 2.25 2.5
140868 3/6/2005 6.5 6 6.5
140869 7/19/2005 7 5 5.75
140870 9/8/2005 5 5.75 0.75
140871 10/28/2004 5.5 4.75 2.5
140872 4/16/2005 5.75 5.75 2.75
140873 7/25/2005 7.75 8.25 7.75
140874 12/23/2005 5.5 6.5 7.75
140875 1/3/2005 7.5 8.5 7.75
140876 8/27/2005 8 6 6.5
140877 10/14/2005 7 8.75 9
140878 7/4/2005 8 9 6.75
140879 6/23/2005 8.5 6.75 7.75
140880 6/22/2005 8.5 8.75 7.75
140881 1/14/2005 7 9 7.75
140882 5/17/2005 7.75 9 8
140883 11/1/2005 V V V
140884 10/28/2005 8.25 9.5 8
140885 10/6/2005 7.5 8.75 9
140886 6/19/2005 6.75 6.75 7.75
140887 4/15/2005 6.5 4.5 2
140888 12/9/2005 7.25 6.25 5.75
140889 4/13/2005 7.5 7 7
140890 7/7/2005 8.5 6.75 7.25
140891 5/28/2005 8.5 6.25 5
140892 8/30/2005 8.5 8.75 8
140893 1/22/2005 8.75 8.75 8.75
140894 7/16/2005 7.5 9.5 8
140895 1/8/2005 6.75 3 3.5
140896 3/8/2005 6.5 5.25 6.5
140897 7/30/2005 6 7 4
140898 7/30/2005 6.75 4 7
140899 8/15/2005 8 5.75 8.25
140900 8/18/2005 7.75 3.25 3.75
140901 3/3/2004 6.5 2.75 1.75
140902 2/28/2005 7.75 8 6.5
140903 10/20/2005 5.75 6.75 1.75
140904 11/15/2005 6 3.5 7.75
140905 9/8/2005 6 6 4
140906 1/5/2005 5.75 5.75 2.5
140907 2/11/2005 8.25 6.5 6.5
140908 4/8/2005 5 4.5 1
140909 3/8/2005 6.5 6 5.25
140910 8/29/2005 7.25 8.5 7.5
140911 11/8/2005 5.25 7.25 2.25
140912 2/10/2005 8 6.5 7.5
140913 7/29/2004 6 3.75 3.25
140914 5/13/2005 7.75 8.25 7
140915 5/11/2005 6.5 5.25 5.25
140916 1/3/2005 7 5 3.5
140917 2/24/2005 6.75 5.5 4.5
140918 12/23/2005 V V V
140919 7/17/2005 6 4 4.5
140920 3/27/2005 7.25 6.75 6.75
140921 9/18/2005 7.5 5.5 8.25
140922 1/23/2005 6.25 8.25 5.5
140923 1/30/2005 6.5 9.5 8
140924 3/16/2005 7 5.75 6.5
140925 4/19/2003 6 4.5 2.75
140926 3/24/2005 7.5 4.75 6.75
140927 10/7/2005 5 1.75 5
140928 9/22/2005 8 7.25 8.75
140929 6/19/2005 7.5 4.5 6
140930 4/29/2005 6.25 2.75 3
140931 11/4/2005 6.5 8.5 6.75
140932 8/12/2005 7 4 4
140933 2/10/2005 5 4 1.5
140934 6/19/2005 6.75 6.75 7.25
140935 2/10/2005 6.25 4.75 4.5
140936 6/28/2005 6 7.5 6.25
140937 3/27/2005 5.75 2.75 5.5
140938 11/17/2005 6 6.75 7.5
140939 8/11/2005 6.75 3.75 5.25
140940 5/7/2005 6.75 6.5 5
140941 6/21/2005 4.75 6.25 6.75
140942 10/13/2005 7 3.5 3.5
140943 1/27/2005 7.25 4.25 3
140944 7/30/2005 8.25 4.25 6.75
140945 9/28/2004 6.5 3.5 3.25
140946 10/22/2005 6.5 6.25 6.5
140947 12/25/2005 6.5 3.5 1.75
140948 2/3/2005 7.25 3.75 7.5
140949 6/11/2005 8.5 5.25 4.75
140950 9/26/2005 V V V
140951 6/13/2005 7.25 5.75 3.75
140952 6/21/2005 7 5.25 7
140953 12/22/2005 7.75 7.5 7
140954 1/16/2005 7.25 5.75 2
140955 12/19/2005 4.75 2.75 0.75
140956 4/27/2005 5.75 4.5 4
140957 10/12/2005 7 7.75 8.25
140958 9/5/2005 6.5 4.75 3.25
140959 2/15/2005 6.5 3.5 2.5
140960 12/25/2005 7 3 2.5
140961 7/11/2005 7 5.5 6.25
140962 1/28/2005 6.75 6.25 8
140963 1/24/2005 7.5 5.75 2.75
140964 6/16/2005 8.25 4.5 6
140965 11/25/2005 7.25 7.25 4.25
140966 9/10/2005 5.25 4.75 2
140967 1/21/2005 7.25 8 4.25
140968 3/6/2005 7 5.75 3
140969 3/29/2005 7.5 8.25 7.25
140970 12/17/2005 8.25 8 9.75
140971 2/20/2005 7 7.5 7.75
140972 2/3/2005 7 6.5 8.5
140973 10/3/2005 5.75 3.5 1.75
140974 10/10/2005 6.5 7.5 5.5
140975 10/8/2005 5.25 3.75 3.5
140976 1/20/2005 6.5 4.75 6.5
140977 5/18/2005 8 7.25 8.75
140978 2/3/2005 6 4 1.75
140979 9/26/2005 7.5 6.25 5.75
140980 8/30/2005 8.5 8.5 8.75
140981 5/18/2005 6 3.5 1.75
140982 12/20/2005 7.5 7.5 7.25
140983 7/10/2005 6.5 2.5 2.75
140984 1/29/2005 6 5.75 3
140985 9/11/2005 6.5 8 8.25
140986 8/2/2005 6.5 6 2.75
140987 10/7/2005 7.5 8.75 8.75
140988 12/5/2005 5.25 2.25 3.5
140989 9/29/2005 6.25 7.5 4.5
140990 10/13/2005 6.5 4.75 4.5
140991 10/7/2005 6.75 5 4.25
140992 3/24/2005 7 7 7.25
140993 9/12/2005 6 3.5 3.75
140994 12/17/2005 6.5 6.75 7.75
140995 7/15/2005 7.25 5.25 6.75
140996 8/3/2005 5 2.75 3
140997 3/2/2005 6.75 6 4.75
140998 5/23/2005 6.75 6.75 8.25
140999 2/9/2005 7.75 5.25 7.5
141000 9/13/2005 7 7.5 8.25
141001 4/13/2005 6 7 3.5
141002 4/3/2005 7.25 5.5 9
141003 1/28/2005 5.5 5.25 4.5
141004 2/14/2005 8.5 7.75 7
141005 9/12/2005 5.75 5.25 6
141006 7/9/2005 7 6.25 5
141007 8/9/2005 5.75 4 4.75
141008 4/1/2005 5.5 3.75 3.5
141009 2/26/2005 7.5 9 8.5
141010 7/11/2005 7.5 5.25 7.25
141011 1/11/2005 6 8 7.75
141012 6/13/2005 6.5 4.25 4.75
141013 9/21/2005 7.25 8.25 8.5
141014 6/29/2005 4.25 2.5 3
141015 11/13/2005 7.25 8 9
141016 11/5/2005 7 5.25 6
141017 3/16/2005 7.25 8 8
141018 6/7/2004 1 2.25 0.75
141019 11/23/2005 7 3.75 6.75
141020 4/29/2005 7 3.5 5.75
141021 7/1/2005 6 4.5 4
141022 1/1/2005 6 3 2.75
141023 3/18/2005 6.75 7 5.5
141024 3/16/2005 8 9.25 7.5
141025 7/29/2005 8 3.5 3
141026 12/27/2005 4 4.25 0.25
141027 4/13/2005 7 5 2.75
141028 3/26/2005 7 3.75 3.25
141029 3/3/2005 8 5.5 5
141030 2/4/2005 7 6.75 6.5
141031 9/21/2005 6 7.5 7.25
141032 12/14/2005 6.75 2.5 2.5
141033 5/31/2005 2 2.5 2.25
141034 5/28/2005 7.5 1.75 2.25
141035 5/13/2005 7.25 8.25 5.5
141036 11/13/2005 5 7.25 5
141037 3/15/2005 3.5 2.5 3.75
141038 12/26/2005 7.25 4 7.25
141039 3/7/2005 6.75 8.5 7.75
141040 10/20/2005 7.25 6 6
141041 8/31/2005 7.75 3.75 7.5
141042 11/13/2005 7.5 5.75 4.75
141043 8/3/2005 8 7.25 7.5
141044 11/5/2005 6.5 4.75 6.75
141045 7/7/2005 5.25 5.75 3.75
141046 7/24/2005 6.5 3 3.75
141047 9/9/2005 6.75 8.25 6.5
141048 9/11/2004 6.25 6.25 2
141049 3/15/2005 5.5 4.75 3.25
141050 1/6/2005 7.25 4.75 5.5
141051 4/18/2005 6.5 7.75 5.75
141052 10/23/2005 6.25 5 5
141053 6/22/2005 7.75 8.25 6.25
141054 12/18/2005 7 5.75 3
141055 12/12/2005 6.5 5 7
141056 6/12/2005 6.5 5.25 4.5
141057 5/3/2005 5.75 7 5.5
141058 7/6/2005 5.5 8 7
141059 2/18/2005 5.5 3.75 4
141060 6/3/2005 5.5 2.5 2.75
141061 1/9/2005 6.5 9 3.5
141062 3/28/2005 7.75 9.75 7
141063 12/10/2005 5.5 8.75 4.5
141064 12/21/2005 5 6.5 4.5
141065 10/5/2005 7.5 4.25 4.5
141066 1/20/2005 6 5 3.75
141067 6/27/2005 8.25 9 7.25
141068 2/20/2005 6.25 3.25 1.75
141069 4/11/2005 7.5 6.5 5.75
141070 8/8/2004 7.25 4.25 2
141071 9/13/2005 8.25 7.5 7.5
141072 12/16/2005 6.5 7.75 2.5
141073 10/25/2005 7 7.25 6.5
141074 7/1/2005 5.5 2.5 3.25
141075 6/15/2005 7.5 8.5 8.25
141076 4/23/2005 7.75 8 7
141077 2/20/2005 8.25 2.75 4
141078 9/30/2005 7.5 7 8
141079 11/30/2004 V V V
141080 9/23/2005 5.75 4 2
141081 10/6/2005 6.5 6.75 5.25
141082 9/6/2005 7.5 8 7.25
141083 5/25/2005 7.75 8 7.5
141084 6/9/2005 6.5 5.75 3.5
141085 5/24/2005 6.75 4.75 5.75
141086 5/2/2005 7.75 9 9
141087 10/6/2005 5 6 5
141088 3/29/2005 6.25 5.75 7.75
141089 11/1/2005 7 5.5 6.5
141090 3/15/2005 7 8 6.75
141091 5/27/2004 6.5 2.75 3.25
141092 10/14/2005 5 1.75 2.75
141093 5/6/2005 7.5 7.25 7
141094 12/12/2005 4.75 5.75 4.75
141095 8/23/2005 8.5 7.25 8
141096 12/11/2005 6.25 5.5 4
141097 11/26/2005 5.5 4.75 2.25
141098 2/19/2005 7.5 6.5 5
141099 12/11/2005 7.25 4.25 3
141100 10/28/2005 7.25 6 7.25
141101 6/13/2005 7.25 6 5
141102 9/4/2005 7.75 5 8.25
141103 1/3/2005 6.75 3 3.5
141104 2/13/2005 7 4.25 2.75
141105 5/27/2005 6.75 6.25 8.25
141106 6/2/2005 6 8.5 4
141107 5/4/2005 3.75 5.25 2.25
141108 1/27/2005 6.25 5.5 4
141109 1/31/2005 7 6.5 6.25
141110 4/4/2005 7.5 8.75 7
141111 9/24/2005 7.75 8 6.75
141112 3/29/2005 6.75 3.5 3.75
141113 5/30/2005 7 3.5 5.75
141114 8/24/2005 7.75 4.5 4.25
141115 9/20/2005 7.25 3.5 3.75
141116 1/2/2005 6.25 4.25 2.5
141117 11/3/2005 7 5 3.25
141118 11/30/2005 7 6.25 7
141119 5/13/2005 7.75 7.25 7.25
141120 1/26/2005 8.5 5 5
141121 4/24/2005 7.5 4 6.75
141122 1/5/2005 5.25 3.75 4
141123 8/23/2005 7.75 5.75 4
141124 11/14/2005 8.25 7.75 5.25
141125 2/26/2005 8.25 8.75 9
141126 10/23/2005 8.5 6.75 7.25
141127 8/24/2005 7.5 9 7
141128 3/31/2005 5 6.75 2.25
141129 10/3/2005 7 6 6.5
141130 12/27/2005 6.25 4.5 3.25
141131 9/25/2005 6.75 3.25 5
141132 12/19/2003 6 4.25 0
141133 4/22/2005 7.5 5.5 7.75
141134 1/10/2005 7 5.25 3
141135 11/7/2005 7 4.25 5.25
141136 9/15/2005 6.25 5.75 4.25
141137 2/24/2005 7.25 7 7.75
141138 3/18/2005 7.75 6.75 8
141139 8/24/2005 7.75 5.75 6.25
141140 11/5/2005 7 8.5 8.25
141141 7/22/2005 6.25 6 3.75
141142 7/22/2005 7 6.75 5.75
141143 1/2/2005 6.25 4 2.5
141144 3/31/2005 7.25 4.25 4
141145 11/27/2005 7 8 6.5
141146 8/22/2005 6.75 6.75 6.25
141147 3/21/2005 7.5 8.25 9
141148 4/20/2005 5.75 5.25 1.75
141149 6/6/2005 7.25 6.75 7
141150 6/15/2005 7 6.25 6.5
141151 2/3/2005 5.5 8.75 6.5
141152 12/16/2005 6.5 3.5 4
141153 9/19/2005 6.75 3.5 1.5
141154 9/9/2005 6.75 5.5 3.75
141155 12/23/2005 6.75 4.25 8.5
141156 9/10/2005 7.5 6.25 5.75
141157 12/5/2005 6.5 9.5 3.5
141158 3/21/2005 7.25 6.5 7
141159 6/22/2005 8.25 9.5 9
141160 10/22/2005 6.75 5 2.5
141161 7/11/2005 5 4.25 2.75
141162 8/10/2005 7.25 6.5 7.25
141163 4/14/2005 7.25 3.25 2.25
141164 2/9/2005 7.75 9.25 8.75
141165 8/20/2005 5.75 5 6.25
141166 8/1/2005 6.5 3 4
141167 1/1/2005 7.5 6.75 9.25
141168 1/15/2005 6 4.25 5.75
141169 5/1/2003 6.25 3.75 1.5
141170 4/8/2005 6.75 8.25 5.5
141171 6/7/2005 5.75 7.75 6.75
141172 12/20/2005 5.75 4.25 6
141173 11/20/2004 5.75 5 6.5
141174 2/13/2005 7.25 8.5 6.5
141175 8/7/2005 7.25 9 8.5
141176 11/22/2005 6.5 6.75 4
141177 4/26/2005 7.5 8 5.25
141178 4/8/2005 6.25 8.5 6.5
141179 9/19/2005 4 3.5 3
141180 1/30/2005 6.5 2.5 3.25
141181 1/5/2005 7.5 9 6.5
141182 4/29/2005 5 7.75 3.25
141183 12/12/2005 6.25 7 3.75
141184 6/25/2005 7 7.5 6
141185 6/16/2005 7.5 5.5 7
141186 9/13/2005 7.5 6 7.5
141187 10/8/2005 7 3.75 4.5
141188 3/28/2005 5.25 2.5 4.5
141189 11/5/2005 8 7.25 5.5
141190 9/19/2005 7.5 7.25 6.5
141191 3/27/2005 7.5 6 8.25
141192 4/17/2005 6.5 4 3.25
141193 1/5/2005 7.75 4.25 6.25
141194 1/16/2005 6.75 3.5 5.5
141195 4/1/2005 6 4.25 6
141196 2/14/2005 6 2.5 6.25
141197 2/5/2005 5 4 3.5
141198 7/4/2005 4.5 4 3.5
141199 5/11/2005 3.25 3.5 1.75
141200 3/13/2005 7 4 2.75
141201 12/15/2005 5.25 4.5 4
141202 5/26/2005 5 7.5 2
141203 3/8/2005 5.5 5.5 4.5
141204 5/19/2005 7.25 3 2.5
141205 7/28/2005 5 3 0.75
141206 8/14/2005 6.75 8.75 6.75
141207 1/10/2005 6.75 6.75 6
141208 5/18/2005 8 7.25 9.25
141209 6/8/2005 6.75 3.75 2.75
141210 2/15/2005 7.5 6.25 5.75
141211 6/4/2005 6.75 3.5 2.25
141212 3/2/2005 7.25 5.25 5.5
141213 6/18/2005 5.5 3.25 3.25
141214 10/26/2005 6 5.5 4.25
141215 10/28/2005 7.5 5.25 6
141216 10/12/2005 7.75 3.25 6.5
141217 10/23/2005 7.5 2.75 2.75
141218 7/12/2005 8 5 2.5
141219 5/23/2005 4.5 4.25 2
141220 7/7/2005 7 5.75 6.75
141221 3/18/2005 5 4 3.25
141222 5/7/2005 6.25 2.75 1
141223 2/16/2005 6 6.5 4
141224 10/1/2005 6.5 5.25 9.75
141225 1/21/2005 5.5 5.25 3
141226 12/17/2005 6.5 4.75 4.25
141227 3/27/2005 7 3 2
141228 9/24/2005 7.5 6.5 7.25
141229 8/26/2005 5.75 5.25 4.5
141230 3/28/2005 6.5 6 2.5
141231 7/21/2005 5.75 9.5 8.5
141232 11/22/2005 6.5 9.75 6.25
141233 2/17/2005 7.5 6.75 7.75
141234 4/1/2005 5.5 4 2
141235 4/30/2005 7 3 1.75
141236 12/20/2005 7 8 4.5
141237 12/1/2005 6 3.25 2.75
141238 1/11/2005 5 3.25 5.25
141239 3/9/2005 7.75 8.75 6.75
141240 4/29/2005 7.75 7.5 6
141241 6/13/2005 5.5 4.25 4.5
141242 12/5/2005 6.5 2.25 5.75
141243 2/27/2005 8 9.5 7.75
141244 5/5/2005 8 9.75 8.75
141245 2/27/2005 7.25 7.25 8.75
141246 3/28/2005 7.25 5.75 5.75
141247 8/8/2005 6.5 4.25 1.5
141248 5/17/2005 7.5 5.25 6
141249 5/14/2005 7 3.5 5.5
141250 10/31/2005 V V V
141251 3/1/2005 7.5 6 9
141252 9/29/2005 7.5 7.5 2.75
141253 3/10/2005 6.5 3.25 3
141254 4/26/2005 7.75 7 6
141255 1/23/2005 7.75 5.25 6.5
141256 12/8/2005 7.5 3.5 3.75
141257 5/13/2005 6.5 8 8.25
141258 3/5/2005 6.75 4.25 1.25
141259 10/26/2005 7.75 4.25 5.75
141260 6/17/2005 6.5 6 7.75
141261 12/22/2005 8 8.75 8.5
141262 9/27/2005 8 7 6.25
141263 3/26/2005 6 4.25 2.75
141264 11/12/2005 6 5.5 5.25
141265 8/8/2005 6.5 6 5.75
141266 8/21/2005 6.75 3.25 2.75
141267 7/29/2005 8 5.25 3.75
141268 7/23/2005 8 8.5 7.75
141269 11/14/2005 7 4 2
141270 8/25/2005 8 6 7
141271 7/6/2005 8.5 7 6.75
141272 10/25/2005 6.5 6.5 8.25
141273 9/21/2005 5 3.25 4.5
141274 9/24/2005 7.5 7.25 4.5
141275 10/5/2005 7.75 9.5 9
141276 6/4/2005 7.75 5.75 7.5
141277 9/22/2005 8 8.25 7.5
141278 12/28/2005 5.75 4.75 5
141279 11/11/2005 5.5 3.75 3.75
141280 4/17/2005 8 7.5 7.75
141281 12/4/2005 6 5.5 5
141282 10/17/2005 6 4 2.5
141283 11/12/2005 7.75 7.25 7.25
141284 1/1/2005 6 4.75 3.75
141285 12/17/2005 7 5.75 4.5
141286 11/16/2005 5.75 5.75 3.75
141287 5/16/2005 5.5 5 4.5
141288 2/13/2005 7.25 4.5 3.75
141289 1/28/2005 8 5.25 7.25
141290 11/26/2005 8 6.75 9.25
141291 10/21/2005 5.5 2.5 3.75
141292 12/16/2005 5.25 3.5 3.75
141293 9/6/2004 5 2.25 2
141294 1/4/2005 7 8.75 9
141295 8/8/2005 8.5 7.25 6.25
141296 12/26/2005 6.25 2.25 2.25
141297 9/29/2005 8 3.75 2.25
141298 5/12/2005 8.5 5.75 5.5
141299 11/16/2005 6.75 6 5
141300 8/19/2005 7.5 4.25 5.5
141301 5/20/2005 7.5 6.75 7.75
141302 10/5/2005 8 7 8.5
141303 5/22/2005 7.5 4 4.5
141304 7/24/2005 7.5 7.25 7.25
141305 3/28/2005 7.25 5.5 6.25
141306 9/27/2005 8.5 7.75 6.75
141307 9/26/2005 7.25 6.5 8
141308 1/8/2005 7.25 5 5
141309 1/1/2005 7.75 4.5 4.5
141310 6/19/2005 6 5.75 6
141311 10/8/2005 7 6.25 6.25
141312 6/6/2005 7 6.75 7
141313 4/10/2005 5.5 3.25 2
141314 8/9/2005 6 3.75 7.25
141315 10/10/2005 5.5 5 3
141316 8/11/2005 5 3.5 3.25
141317 8/16/2005 7.75 4 5.25
141318 1/16/2005 7.25 6 3.75
141319 9/8/2005 6.5 4.5 7
141320 2/17/2005 4.75 5.5 2.5
141321 6/3/2004 6 4.75 3.25
141322 8/24/2005 6 5.25 6.25
141323 1/13/2005 6.75 5.75 5.5
141324 10/30/2005 5.5 5.25 3.5
141325 5/23/2005 5.5 7 6.25
141326 8/25/2005 8 9.75 8.5
141327 6/22/2005 3.25 4.25 0.75
141328 9/26/2005 4.5 4.75 3.25
141329 5/25/2005 5.25 2 6
141330 1/8/2004 5 5 3
141331 7/3/2005 7.25 6.25 7.75
141332 1/12/2005 7.25 4.5 5
141333 8/14/2005 6 5 5
141334 10/19/2005 7.75 3.75 7
141335 1/17/2005 7.75 8 8.75
141336 8/30/2005 6.75 3.75 2
141337 4/26/2005 6.5 8.25 6.75
141338 11/11/2005 6.75 5.5 7.5
141339 11/3/2005 4.5 9.5 5.25
141340 9/24/2005 6.5 6.25 4
141341 2/16/2005 6.5 5 2.75
141342 5/1/2005 8.5 7.75 6.25
141343 2/14/2005 7.5 5.5 8.25
141344 7/7/2005 8 8.25 8
141345 12/19/2005 5.5 5 2.25
141346 9/16/2005 6.75 7.5 7.5
141347 12/9/2005 7 6 6.25
141348 5/4/2005 7 8.75 7.75
141349 10/7/2005 5.75 4 6.5
141350 12/30/2005 6.75 2.25 1.75
141351 4/26/2004 5.75 3.75 1.5
141352 7/10/2005 8.25 8.25 6
141353 1/8/2005 8.25 8.25 6.5
141354 4/1/2005 6.5 2.5 2.25
141355 5/2/2005 7 6.25 5
141356 3/25/2005 7 7.5 5.25
141357 2/3/2005 7 3.5 3.5
141358 5/15/2005 7 7.25 6.75
141359 9/14/2005 5.5 3 0.75
141360 5/20/2005 6.5 2.75 3.5
141361 2/6/2005 7.25 7.5 5
141362 9/12/2005 5.75 4.25 4.75
141363 7/6/2005 6.75 2 2.75
141364 11/23/2005 7.25 6.25 4.75
141365 6/16/2005 6.5 6.25 4.5
141366 10/2/2003 6.25 3.75 1.75
141367 10/19/2005 7.75 2.75 3.25
141368 12/22/2005 8 8.25 7
141369 5/11/2005 7 2.5 3
141370 10/6/2005 7.25 6.25 2.5
141371 7/12/2005 8 4.75 5.5
141372 9/29/2005 8 5.5 6
141373 2/3/2005 8 5 6
141374 2/1/2004 6.75 4 1.5
141375 9/27/2005 7 4.75 6.5
141376 7/31/2005 8.5 8 8
141377 5/2/2005 6.75 3.25 4.5
141378 11/15/2005 8 4.5 5
141379 9/9/2005 7.5 6.5 6
141380 1/14/2005 8 8.5 6.25
141381 4/26/2005 7 4 4
141382 3/21/2005 7.5 6 4.75
141383 8/18/2005 7.5 7.5 7.75
141384 3/21/2005 7.5 8.25 6
141385 1/29/2005 4.75 1.75 5
141386 1/27/2005 7.5 7.5 7.75
141387 5/20/2005 8.25 7.75 8.5
141388 11/14/2004 7.75 5.75 4
141389 9/30/2005 8.25 5.25 3.75
141390 9/21/2005 7.75 4.5 7
141391 5/14/2005 6.5 6.75 4.5
141392 9/28/2005 7.75 7.5 6.25
141393 3/12/2005 8.25 9.25 7.75
141394 1/13/2005 4.75 3.5 5.5
141395 3/25/2005 6.75 6.25 7.5
141396 6/11/2005 7 5 5
141397 7/28/2005 7.5 8 7.75
141398 9/5/2005 8 5.75 5.25
141399 10/29/2005 7.25 9.75 9
141400 10/6/2005 6.5 5.75 4.75
141401 7/26/2005 7.5 7 9
141402 11/9/2005 5.75 7 7.75
141403 7/31/2005 7.25 9.5 8.75
141404 8/27/2005 7.25 6.5 7
141405 2/1/2005 7.25 8.5 8
141406 10/5/2005 7.75 8.25 7
141407 1/5/2005 5.25 5.5 1.25
141408 2/28/2005 6.5 9 6.25
141409 6/11/2005 7 5.25 6.5
141410 11/1/2005 3.25 2.25 3.5
141411 10/19/2005 6 4.75 5
141412 9/5/2005 V V V
141413 3/1/2005 7.75 6 6
141414 5/11/2004 4.25 2.5 1.5
141415 7/15/2005 4.75 2.5 6.25
141416 10/24/2005 7 3.5 3
141417 8/27/2005 7.5 7 7
141418 6/28/2005 7.25 5.5 8.5
141419 9/24/2005 6.75 5.25 8.25
141420 3/28/2005 6.25 5.75 6.25
141421 12/29/2005 7.25 7.75 7.75
141422 6/22/2005 7.75 8.75 6.75
141423 1/10/2005 6.25 5.5 6.75
141424 3/31/2005 6 3.5 4.5
141425 4/27/2005 7.75 9 8.75
141426 5/20/2005 6.5 8.5 6
141427 8/16/2005 7 8.25 8
141428 5/9/2005 6.5 4.75 7.75
141429 12/17/2005 6.75 5.75 3.75
141430 4/2/2005 6.75 4.75 3
141431 10/21/2004 6.75 8.5 7.5
141432 6/29/2005 6.25 4 6.25
141433 10/22/2005 5.5 2.5 2.25
141434 2/28/2005 4.75 2.75 0.5
141435 9/4/2005 7 6.25 9
141436 11/18/2005 6.25 4.25 6.75
141437 8/25/2005 7.25 5.5 9.25
141438 9/3/2005 7 3.5 4.75
141439 9/9/2005 6 5.25 4.75
141440 12/12/2005 6.75 8.5 6.5
141441 6/16/2005 6.75 7.75 5
141442 6/27/2005 7.5 4.75 5.5
141443 8/30/2005 7 2 4.25
141444 9/16/2005 7 4.5 3.75
141445 7/27/2005 7.75 6 5.75
141446 2/2/2005 6.75 6.75 6.5
141447 5/27/2005 7.25 9 8.75
141448 3/31/2005 7.25 6 4.25
141449 2/10/2005 6.5 3 2.25
141450 2/18/2005 8 4.75 6.75
141451 8/20/2005 5.75 2.25 2.25
141452 1/1/2005 7 6.75 2.75
141453 1/14/2005 6.25 3.75 3.25
141454 4/2/2005 7.5 4.25 5.75
141455 2/5/2005 7.25 5.25 6.75
141456 10/28/2005 7.5 5.25 6.5
141457 9/6/2005 7.25 6 7
141458 12/3/2005 7.75 5 2.25
141459 12/10/2005 6.75 4.25 2
141460 9/26/2005 6.75 1.75 5.25
141461 7/25/2005 5 5.75 3
141462 10/26/2005 6.25 6 1.75
141463 9/24/2005 6 7.25 5.5
141464 12/15/2005 7.5 8.25 6.25
141465 2/17/2005 7.25 8 8.25
141466 12/2/2005 7 7.5 2.5
141467 2/4/2005 7.25 7.25 6.75
141468 1/6/2005 7.5 8 7.25
141469 11/29/2005 7 6.75 7
141470 1/31/2005 6.75 5 2.5
141471 3/10/2005 6.5 3.5 5
141472 8/30/2005 6 5.75 5.75
141473 11/10/2005 4.5 2.75 4.5
141474 6/1/2005 6.5 6 7.75
141475 8/13/2005 8 6 6
141476 2/2/2005 7 3.75 3.5
141477 5/10/2005 6.5 2.5 5
141478 4/23/2005 7.75 5.75 3.25
141479 4/14/2005 6.75 6 4
141480 7/21/2005 5 8.25 6.75
141481 2/10/2005 6.75 7.75 7.75
141482 7/5/2005 4.25 3 4
141483 11/28/2005 7 6.75 7.25
141484 10/26/2004 3.75 3.25 5
141485 3/10/2005 6.75 2.5 5
141486 10/21/2005 8 6 5.25
141487 7/13/2005 6 6.25 2.5
141488 12/7/2004 6 2 3
141489 8/23/2005 6 5 1.75
141490 3/20/2005 8 7.75 7.75
141491 7/10/2005 6.75 2 1.75
141492 1/29/2003 4.5 4.25 2.25
141493 11/25/2005 7.5 7.25 7
141494 10/14/2005 7.5 8.5 8
141495 4/15/2005 5.25 2.5 1.75
141496 12/23/2005 5 5.75 3.25
141497 2/9/2005 7.5 7.75 6
141498 11/28/2005 6.5 6.25 7.25
141499 7/6/2005 7.5 7.5 8.5
141500 6/11/2005 5.5 3.5 2.75
141501 4/28/2004 5.5 3 1.75
141502 11/13/2004 5.5 3.75 4.25
141503 5/13/2005 6.25 4.25 6.5
141504 2/9/2004 5.25 4.25 2.75
141505 12/19/2005 7 4.25 4.25
141506 6/8/2005 6 8.5 8.25
141507 5/7/2005 5 4.75 3.25
141508 2/7/2005 5.5 8 5.75
141509 2/3/2005 3.5 4 2
141510 9/1/2005 6.25 5.5 4.25
141511 5/25/2005 6.75 6.5 5.5
141512 10/24/2005 7.25 8.75 8.75
141513 1/19/2005 5 5.25 1.25
141514 10/14/2005 7 7 5.25
141515 8/16/2005 6.75 3.25 2.25
141516 2/28/2005 7.75 9 9
141517 9/9/2005 7.5 8.75 8.25
141518 1/21/2005 7.5 8 8.75
141519 6/29/2005 6.75 4.5 2
141520 12/7/2005 6.75 6.75 4.5
141521 8/8/2005 5 1.75 1.25
141522 10/12/2005 7.5 8.75 6.25
141523 11/11/2004 7 4.5 3
141524 2/24/2005 6.5 8 4.5
141525 10/15/2005 6.25 3.5 1.75
141526 7/9/2005 1.5 1.5 0
141527 7/4/2005 4.5 3.5 1.25
141528 11/17/2005 7 5 8.75
141529 4/17/2005 7.5 4.75 3.75
141530 3/2/2005 7.25 6 8.5
141531 2/28/2005 8 7.5 6.75
141532 9/13/2005 7 6.25 7.25
141533 4/5/2005 6.75 2.75 2
141534 9/24/2005 7 6.5 7.75
141535 5/8/2005 7 4.5 4.75
141536 9/6/2005 6.5 5.75 5.75
141537 3/23/2005 7.5 7.5 8.5
141538 2/25/2005 8.25 3.75 5
141539 10/18/2005 7.25 8.5 8.25
141540 4/30/2005 6 5.25 7
141541 6/6/2005 7.25 7.75 7.75
141542 10/23/2005 8.5 8 8.5
141543 1/22/2005 7.25 8.75 8.5
141544 8/21/2005 7 3.75 6.5
141545 12/9/2005 6.5 6.75 3.25
141546 2/9/2005 6.25 4.75 2.75
141547 5/2/2005 7 9 7.75
141548 4/25/2005 8 8.25 7.75
141549 12/8/2005 6.5 3.5 2.25
141550 3/21/2004 6.75 3.75 4
141551 3/15/2005 7 6.5 8
141552 7/9/2005 7.75 4.25 5.5
141553 5/27/2005 7 3.25 5.25
141554 12/30/2005 6.5 8.25 6.5
141555 6/14/2005 5.5 6.75 3.25
141556 12/13/2005 6.5 7.25 5.75
141557 9/7/2005 6 2 3.25
141558 6/16/2005 6 4 7
141559 11/6/2005 6.5 6.5 6.5
141560 1/19/2005 5.5 4.75 4.5
141561 2/10/2005 7.5 8.75 7.75
141562 6/23/2005 8 7.75 8.25
141563 8/3/2005 6 6.5 6.5
141564 1/5/2005 7 9.5 7.5
141565 4/15/2005 6.75 5.25 5.75
141566 2/17/2005 6.75 8.25 5.5
141567 6/5/2005 6.25 3 1
141568 11/27/2005 6.75 3.25 1.75
141569 9/24/2005 6.75 5.5 6.5
141570 1/26/2005 7.25 6.5 10
141571 8/5/2005 7 6.25 3.25
141572 7/6/2005 7.25 3 6.5
141573 10/12/2005 7.25 6.5 3.75
141574 9/1/2004 5.75 7.25 4.25
141575 10/20/2005 6 8.25 6
141576 10/6/2005 7 6.5 4.5
141577 11/5/2005 7.25 5 7.25
141578 5/5/2005 7.5 6.5 6
141579 7/18/2005 7.5 4.5 6
141580 2/18/2005 8 7 5.25
141581 9/1/2005 7.5 7 8.5
141582 3/17/2005 7 4 3.75
141583 11/12/2005 7 3.5 2.75
141584 9/20/2005 6.5 6.5 6.75
141585 5/5/2005 7 6.25 4.75
141586 2/13/2005 6.25 4 5
141587 6/24/2005 6 2.25 1.75
141588 2/25/2005 6.25 3 4.75
141589 3/19/2005 8.25 8.25 5.25
141590 1/12/2005 7 6 4.75
141591 6/23/2005 7 5.25 6
141592 11/16/2005 6.5 2.75 2.75
141593 7/17/2005 7.25 6.75 6.5
141594 1/29/2005 7.5 7 6.25
141595 7/24/2005 7.5 4 4
141596 10/28/2005 7.75 4.25 4.75
141597 12/1/2005 6.5 7.25 4.5
141598 6/14/2005 6.75 4.25 5.5
141599 12/24/2005 7.75 3.5 7.5
141600 9/21/2005 7.75 7.5 7.5
141601 10/11/2005 7.25 8.25 8.75
141602 1/3/2005 8.5 4 5.25
141603 11/19/2005 7 4.25 4.25
141604 5/10/2005 8 3.5 3.25
141605 11/3/2005 7.25 4.25 3.75
141606 2/20/2005 7.25 7.25 7.5
141607 7/23/2005 8.25 8.75 8.75
141608 8/25/2005 8 7.75 7.75
141609 7/23/2005 7.75 8.75 9.75
141610 7/14/2005 6.75 6.25 5.25
141611 10/10/2005 6 9.75 6.25
141612 9/9/2005 7.5 5.75 3.75
141613 11/22/2005 6.75 4.5 2
141614 6/28/2005 5.75 3.5 4.5
141615 9/13/2005 7.5 5.75 5.75
141616 12/30/2005 7.75 6 6.5
141617 9/27/2005 7.75 6.5 7.75
141618 1/2/2005 8 6.25 3.25
141619 12/17/2005 6.25 8 4.75
141620 8/17/2005 4.25 3.5 2
141621 9/15/2005 7 4.5 7.25
141622 11/9/2005 7 6.75 2.75
141623 9/14/2005 6.75 5.25 6.75
141624 1/10/2005 6.75 4.5 3.75
141625 7/19/2005 7 6.25 5.5
141626 8/31/2005 5.75 5 2.25
141627 9/27/2005 6.25 3 4.5
141628 10/16/2005 6.5 5.25 6.5
141629 8/28/2005 6.75 8 8.5
141630 12/10/2005 5.25 5.25 3.25
141631 8/22/2005 5 3.75 6.25
141632 10/29/2005 7.5 8.25 3.75
141633 9/15/2005 5.75 7.5 3.5
141634 7/6/2005 3.25 1.5 1.25
141635 6/29/2005 6.5 8.5 2.25
141636 1/7/2005 5.75 4.75 2.25
141637 11/14/2005 6.5 7.5 7
141638 6/17/2005 7 4.5 3.25
141639 8/22/2005 7.25 4.25 5.75
141640 11/28/2005 7.25 6.75 6
141641 11/30/2005 7.5 7.25 7
141642 6/21/2005 8 9.75 9.5
141643 3/30/2005 6.75 5.5 4.75
141644 9/29/2005 5.75 8 5.5
141645 7/16/2005 6.75 6.5 6.25
141646 1/13/2005 7 7.75 7.5
141647 4/30/2005 7 7.75 5.25
141648 11/11/2005 6.75 8.25 5.25
141649 10/27/2005 8.5 9.25 8
141650 7/17/2005 7 8.25 8.5
141651 12/30/2005 5.25 5.25 7
141652 3/20/2005 8 7.25 8.5
141653 9/12/2005 5.25 4.5 5.5
141654 1/20/2005 6.5 7.75 7.25
141655 11/26/2005 7.5 7 5.25
141656 11/18/2005 6.5 3.5 4.75
141657 4/18/2005 7 2.75 5.5
141658 12/25/2005 8 7 4.75
141659 9/25/2005 7.5 6 3.75
141660 10/12/2005 7 6 6
141661 2/15/2005 6.25 4 5.25
141662 3/19/2004 7 6.5 5
141663 10/16/2005 7 8 7.25
141664 12/12/2005 7 4.25 6.75
141665 7/31/2005 8.5 5.25 8.5
141666 2/9/2005 7.5 7.5 4
141667 5/4/2005 8.25 8.75 9
141668 12/24/2005 7 5.25 5.75
141669 1/13/2005 7.25 6 5.75
141670 7/15/2005 7.5 5 2
141671 1/6/2005 7.5 2.75 2.25
141672 11/5/2005 7.5 4.25 5.75
141673 11/27/2005 8.5 9.5 8.75
141674 12/1/2005 5.75 1.5 2.75
141675 7/21/2005 6.5 4.25 4.25
141676 7/4/2005 7.5 5.75 8.25
141677 1/25/2005 8.5 7.25 7
141678 4/6/2005 7.25 5.5 4
141679 3/12/2005 6.25 6.75 6.75
141680 2/3/2005 6.75 7.25 6.5
141681 1/24/2005 6.5 7.5 6.25
141682 4/1/2005 7.5 8.5 8.5
141683 10/15/2005 7.5 5.5 6.25
141684 12/8/2005 7 4 4.25
141685 6/2/2005 6.25 7 6.75
141686 6/22/2005 7.75 5.75 6.5
141687 12/24/2005 3.5 2.25 0.75
141688 11/30/2005 8 8 6
141689 7/7/2005 5.5 4 1.5
141690 11/17/2005 7 7.75 6.5
141691 2/1/2005 7.5 5.75 7.5
141692 10/1/2005 7.75 2.75 4.25
141693 6/20/2005 6.25 4.25 6.5
141694 9/17/2005 5.5 2.25 2.25
141695 8/11/2005 7.25 4 3.25
141696 2/28/2005 7 5 5
141697 4/25/2005 4 5.75 4
141698 11/26/2005 7.5 5.5 6.25
141699 7/24/2005 7.25 6.25 8
141700 10/26/2005 V V V
141701 2/21/2005 6 6.75 5.25
141702 4/23/2005 7 7 7.25
141703 3/14/2005 6.5 4.75 3.25
141704 11/30/2005 7.25 3.5 7.5
141705 5/19/2005 6.25 2.75 3
141706 12/16/2005 7 5.5 7
141707 11/28/2005 6 6.5 3.75
141708 6/22/2005 7.5 4.75 6.5
141709 12/2/2005 6 7.25 6.25
141710 9/15/2005 7.75 6 6.75
141711 3/23/2005 8.25 8 7.75
141712 6/6/2005 7.25 5.5 4
141713 7/18/2005 7.25 5.5 4.75
141714 9/4/2005 7.5 7.75 5.5
141715 7/5/2005 7.25 7.5 5.75
141716 12/31/2005 5.5 5.5 2.5
141717 10/14/2005 7.25 8 7.5
141718 4/21/2005 7.25 6 6.75
141719 10/11/2004 6.5 3 1.75
141720 2/3/2005 7.75 3.5 6
141721 7/7/2005 8 7.25 5.25
141722 4/15/2005 V V V
141723 8/27/2005 6 3 1.75
141724 11/9/2005 6.25 6.5 8.75
141725 11/18/2005 5.25 3 3.5
141726 10/7/2005 7.5 4.5 3.75
141727 11/5/2005 6 4.75 6
141728 8/28/2005 6 7 8.25
141729 6/8/2005 7 2 1
141730 9/21/2005 7 7 7.75
141731 11/9/2005 7.5 4.5 7
141732 1/20/2005 5.75 7.5 7.75
141733 1/13/2004 7 3.5 4
141734 2/14/2005 6.25 6.25 8.25
141735 9/15/2005 7 5.75 6.25
141736 12/5/2005 4.75 2.75 2
141737 12/15/2005 5 5.5 3.25
141738 12/16/2005 6.25 8.75 4.75
141739 9/21/2005 6.75 4.5 2.75
141740 1/29/2005 6.5 6.75 5.75
141741 7/13/2005 6.25 5.25 7.25
141742 8/12/2005 7.75 7.25 8.5
141743 8/23/2005 6.5 6.5 7.5
141744 12/19/2005 7 9.5 8.25
141745 5/10/2005 7.25 7.25 7.5
141746 6/4/2005 7.25 6.75 8.25
141747 8/10/2005 6.25 6 2
141748 9/28/2005 6.75 6 7.75
141749 11/5/2005 8 7 6.25
141750 1/1/2005 8.5 7 7.75
141751 5/30/2005 6.25 4.25 1.75
141752 8/1/2005 7 5.25 3.75
141753 12/28/2003 5 1.5 1.5
141754 1/10/2005 7.25 6.25 3.25
141755 5/7/2005 6.25 8.25 8.5
141756 7/28/2005 8 7.25 6.75
141757 2/12/2005 6.25 3.5 3
141758 10/31/2005 7.75 7.25 8.75
141759 11/10/2005 6.75 3 4.5
141760 5/17/2005 7.5 9.5 8
141761 10/10/2005 6.25 4.25 3.75
141762 2/14/2005 7.25 6 7.5
141763 8/26/2005 8.25 8.5 8.75
141764 12/5/2005 6.75 4 2.75
141765 3/8/2005 7.5 3.75 2
141766 7/4/2005 5.75 5.75 2
141767 11/6/2005 6 2.75 0
141768 3/4/2005 V V V
141769 6/15/2005 7.25 6.75 3.5
141770 10/22/2005 8 8.5 6.25
141771 7/12/2005 7.25 8 5
141772 1/21/2005 5 3.75 3.25
141773 5/11/2005 7.5 6.25 7
141774 7/28/2005 7 3.75 4
141775 1/1/2005 7.5 8.75 5.75
141776 6/17/2005 6 7.25 5
141777 2/12/2004 7 5 2.25
141778 1/29/2005 7.25 3.75 3
141779 1/14/2005 8 8 5.75
141780 1/21/2005 7 7.25 8.25
141781 1/21/2005 7.5 7.75 5.5
141782 6/7/2005 8.25 7 7.75
141783 4/1/2005 7.25 5.5 5.75
141784 12/25/2005 7.5 5.25 6.25
141785 5/24/2005 8 5.5 5.75
141786 1/24/2005 7.75 3 2.5
141787 8/1/2005 7 3.75 3.25
141788 11/30/2005 7.5 6.5 4.75
141789 8/20/2005 7 4.5 3.25
141790 5/15/2005 6.75 5.25 4.25
141791 2/21/2005 6.75 9.25 8.75
141792 7/23/2005 7.5 6.25 5.25
141793 5/6/2005 7.5 8 8.25
141794 12/24/2005 7 5 2.5
141795 11/25/2004 7.5 3 4.75
141796 10/24/2005 7.5 3.75 6
141797 4/8/2004 6.25 2.5 0.75
141798 3/16/2004 6.25 3.75 2.25
141799 2/27/2005 6 6 5.25
141800 11/14/2005 7.25 4.25 5
141801 11/17/2003 5.75 3.25 2.75
141802 1/2/2005 7 7.75 5
141803 4/21/2005 6.25 4 7
141804 12/21/2005 7.25 8.75 7.75
141805 12/15/2005 3.75 2.75 2
141806 3/19/2005 8.5 6 7.5
141807 11/28/2005 7.25 7.75 4.75
141808 4/15/2005 8.5 9.25 8
141809 11/27/2005 V V V
141810 4/11/2005 7 6.75 7
141811 2/12/2005 7.25 4.5 4.75
141812 2/3/2005 7.5 9.25 8.25
141813 8/2/2005 6.75 3.75 3.75
141814 9/29/2004 5 3 1.5
141815 1/17/2004 7.5 7 8.25
141816 8/5/2005 7.25 3.25 3
141817 4/12/2005 7.25 5 4.75
141818 2/8/2005 7.25 7.25 7.25
141819 3/2/2005 7 5.75 6.5
141820 2/21/2005 7.75 7.25 6.5
141821 8/1/2005 6 3.25 0.75
141822 3/17/2005 7 9.25 7.5
141823 2/22/2005 7.5 7 6.75
141824 4/13/2005 6.75 3.25 3.25
141825 11/17/2005 8.25 4.5 6.75
141826 11/19/2005 7.5 9 6
141827 4/8/2005 6.75 5.25 4.25
141828 10/29/2005 6.5 7.25 4.25
141829 1/15/2005 6.5 4 5
141830 9/16/2005 6.5 6.5 7
141831 9/7/2005 8.5 8.25 8.25
141832 2/28/2005 6.75 3.75 2.25
141833 10/12/2005 7.25 7.5 7.25
141834 6/10/2005 6.5 3 4.25
141835 2/13/2005 6.5 3.75 5.5
141836 4/26/2005 7.25 8.75 6.5
141837 5/1/2005 5.5 3.5 2.25
141838 6/6/2005 7.5 3.75 3
141839 12/12/2005 7.25 2.25 1.75
141840 3/23/2005 8.25 6.5 8.75
141841 6/6/2005 7 4.75 4.5
141842 1/15/2005 7.25 4 4.5
141843 12/24/2005 7.5 5.25 1.75
141844 8/2/2005 6.75 4 2.5
141845 3/14/2005 7.5 6.5 4
141846 3/20/2005 7.75 7.5 8.5
141847 3/24/2005 6.5 7.25 6.75
141848 3/21/2005 7.25 8 7.5
141849 4/28/2005 6 4 2
141850 2/24/2005 6.5 5.25 3.25
141851 8/31/2005 6.75 4.25 6.5
141852 12/10/2005 6.5 8.5 5.25
141853 3/21/2005 5.5 2.75 3
141854 12/6/2003 5.5 4 2.5
141855 10/11/2005 7.75 5 4.5
141856 2/26/2005 6.5 5.5 2.75
141857 11/20/2005 6.25 6 8
141858 9/24/2005 6.75 5.5 3.5
141859 4/19/2005 7.25 8 8
141860 1/14/2005 7 8 7.25
141861 10/9/2005 4.75 1.5 2.75
141862 4/30/2005 6.5 5.5 3.5
141863 10/18/2005 6 5.5 6.5
141864 3/3/2005 6.25 5.75 5.5
141865 11/17/2005 7 8.25 6.75
141866 8/17/2005 7.75 9.5 7.75
141867 12/1/2005 6.75 5.75 7.5
141868 6/28/2005 3.5 1.5 3.5
141869 5/5/2005 6.25 5 3.75
141870 9/23/2005 6.25 4.5 7.5
141871 10/21/2005 7.75 8.5 5.25
141872 4/20/2005 8 9.25 7.5
141873 8/12/2005 6.5 6.5 5.75
141874 9/9/2005 6.75 4 2.5
141875 12/7/2005 6.75 5 4
141876 9/27/2005 6.75 8.75 8.5
141877 9/6/2005 6.5 1.75 4.5
141878 2/14/2005 6.75 6.25 4.5
141879 4/12/2005 6.25 2.5 3
141880 11/9/2005 5 7.25 1.75
141881 4/20/2005 6.25 8.25 6.75
141882 12/7/2005 7.5 6 8.25
141883 8/30/2005 7.25 5.75 5.25
141884 8/27/2005 7.5 3.5 4.5
141885 9/30/2005 8.5 9 8.75
141886 12/26/2005 6.5 5.75 2.5
141887 1/22/2005 6.75 5 1
141888 3/13/2005 7.75 6 7.5
141889 12/22/2005 8 8.5 7.5
141890 4/22/2005 6.5 5.25 8.25
141891 10/23/2005 7.5 6.75 7.75
141892 6/28/2005 6.25 5.5 6
141893 3/5/2005 6.5 4.5 4.75
141894 11/24/2005 6.75 5.25 4.75
141895 10/15/2005 7.5 4.25 1.25
141896 1/6/2005 7.25 3 2.25
141897 10/22/2005 7.25 6.5 6.5
141898 11/21/2005 7.5 6.5 6.5
141899 11/16/2005 7.75 7.75 8.75
141900 3/8/2005 6.75 5.75 5.75
141901 7/5/2005 8 5.75 6.5
141902 11/29/2005 7.75 5.5 4.25
141903 10/24/2005 7.5 8.25 7
141904 12/15/2005 7.75 7.5 1.75
141905 6/9/2005 7 5.5 4.25
141906 2/20/2005 7.25 7.5 6.25
141907 4/29/2005 5.5 4.25 4
141908 12/7/2005 6.25 8.75 8.25
141909 8/25/2005 7.5 7.25 6
141910 3/17/2005 8.25 8 8.75
141911 9/12/2005 7.25 2.5 2.5
141912 10/1/2005 7.75 4 5.25
141913 5/24/2005 7.25 7.75 6.75
141914 7/13/2005 8 5.25 6.25
141915 9/11/2005 7 5 4.75
141916 6/18/2005 7.5 4.5 5.5
141917 9/20/2005 5.5 4.75 1.5
141918 9/1/2005 6.25 6.25 4.25
141919 10/16/2005 7.25 5.5 7.25
141920 7/16/2005 6.75 6.25 4
141921 11/10/2005 7.5 6.25 5
141922 7/25/2005 6.75 2.5 1.75
141923 5/26/2005 7.75 8 7.75
141924 10/9/2005 6.5 6.75 6
141925 11/4/2005 7.5 6 2.25
141926 4/26/2005 8 5.5 4.75
141927 4/19/2005 7 5.25 4.75
141928 4/20/2005 7.5 4 4.25
141929 10/31/2005 8 5.75 6.75
141930 5/20/2005 7 4.5 2.25
141931 8/22/2005 7.5 6 7.25
141932 1/15/2005 7.5 9 10
141933 1/16/2004 7 9.25 6.75
141934 5/19/2005 6.75 8.5 6
141935 12/20/2005 5.5 6 3.25
141936 3/28/2005 6.75 7.75 8
141937 12/30/2004 7 7.75 8
141938 8/14/2005 7.25 8.25 7.5
141939 5/10/2005 7.5 8 7.75
141940 2/15/2005 8 9.5 7.75
141941 4/6/2005 7.25 8.25 7.5
141942 3/2/2005 5.5 5 4.25
141943 3/18/2005 6.25 7.5 4
141944 4/30/2005 7.25 7.5 7.75
141945 2/16/2005 7.25 8 7.25
141946 2/21/2005 7 9 8.25
141947 3/31/2005 7 8.75 9.25
141948 9/16/2005 4.75 4.25 3.75
141949 1/5/2005 7.75 9.75 9.5
141950 7/12/2005 6 4.5 1.5
141951 4/26/2005 6 7.25 6
141952 11/22/2005 6 6.75 4.75
141953 1/9/2005 4.75 5 5
141954 6/7/2005 7.25 9 8
141955 7/14/2005 7 7.25 5.5
141956 3/26/2005 6.25 6.5 7.25
141957 5/25/2005 6.75 7 6.5
141958 1/11/2005 7.75 9 8
141959 11/18/2005 6 5.25 5.75
141960 12/15/2005 7.5 8.5 6.25
141961 10/5/2005 6.5 7 7.75
141962 1/14/2005 6 7 8.75
141963 9/24/2005 8.25 7.5 7
141964 2/3/2005 7.75 4.75 4.75
141965 5/14/2005 7.5 2.5 4.25
141966 12/28/2005 7.5 2.75 3.25
141967 4/19/2005 6.75 8 7.25
141968 11/18/2003 4.25 1.5 0
141969 3/28/2005 7 6.75 6.25
141970 8/4/2005 8 6.5 7
141971 7/4/2005 6.75 7 8
141972 8/26/2005 7.5 6.5 7.5
141973 9/8/2005 6.25 7.25 5.5
141974 2/3/2005 7 4.75 7.25
141975 11/30/2005 6.5 6.75 6.25
141976 8/8/2005 6.25 4.5 3.75
141977 11/20/2005 7 5 4
141978 1/5/2005 7 8 7.5
141979 6/25/2005 3.25 5 1.75
141980 11/16/2005 6.5 6.25 3.75
141981 2/28/2005 7.25 3.75 7.25
141982 5/25/2005 5.75 6 6
141983 6/18/2005 7.25 7.75 6
141984 11/3/2005 6.25 6.5 6.5
141985 6/12/2005 5.25 5 6.75
141986 9/2/2005 6.75 7 4.75
141987 1/31/2005 4.5 8 6
141988 8/29/2005 6.75 5.25 5
141989 2/17/2005 7.75 8.75 8.75
141990 7/26/2005 6.75 7.25 5.25
141991 1/8/2005 6.5 3.75 4.5
141992 3/9/2005 6.25 5 5
141993 3/5/2005 6.75 7.75 7.25
141994 10/31/2005 7.75 7.5 8.5
141995 8/29/2005 7 8 7.25
141996 10/16/2005 8 8.25 7
141997 12/3/2005 6 5.5 4
141998 6/4/2005 6.25 4.5 3
141999 8/22/2005 7.5 9.5 8
142000 5/5/2005 6.5 7.25 6.25
142001 8/29/2005 7.75 4 5.75
142002 2/4/2005 8 4.5 4
142003 8/15/2005 7 4 4.25
142004 11/27/2005 7.25 6 4.25
142005 2/12/2005 7.5 7.25 6.75
142006 1/2/2005 7.75 8.75 6
142007 11/18/2005 6.75 6 5.5
142008 11/9/2005 7.75 7.5 9
142009 4/17/2005 5.75 4.5 5.5
142010 6/19/2005 5 2.75 4
142011 2/28/2005 8.25 6.5 8.5
142012 4/18/2005 7.75 8.25 8.75
142013 2/14/2005 7 5.25 7
142014 11/10/2005 7 8 6.25
142015 4/5/2005 8 9.5 7
142016 12/26/2005 6.5 8.75 6.75
142017 6/30/2005 7.5 3.75 4.25
142018 7/23/2005 7.75 9 6.5
142019 11/6/2005 6.75 5.75 7.75
142020 12/1/2005 7.5 8.5 9
142021 9/8/2005 6.25 3.75 3.5
142022 11/9/2005 6.5 5.25 4.75
142023 1/8/2005 5.75 5.25 2.75
142024 1/22/2005 7.75 8.5 8.5
142025 10/6/2005 5 3 1.75
142026 8/17/2005 6.5 3.75 4.75
142027 11/10/2005 7 7.5 6.75
142028 7/7/2005 7.5 9 8.75
142029 8/7/2005 8 8 8
142030 4/23/2005 6.75 3.75 6.75
142031 10/20/2005 6 6.25 5.5
142032 12/17/2005 5.75 5 4.25
142033 7/13/2005 7.5 5.25 6.25
142034 10/13/2004 6.75 6.5 3
142035 6/26/2005 4.5 3 2.75
142036 11/25/2005 7.5 9.5 6.5
142037 5/14/2005 7.5 5.75 5.25
142038 5/25/2005 7.25 4.5 5
142039 9/26/2005 5 3.75 4
142040 4/3/2005 7.5 8.5 8
142041 8/6/2005 8.5 7 8.25
142042 5/29/2005 7.75 6.5 7.5
142043 12/21/2005 7.5 8.75 5.5
142044 6/13/2005 8 9 7.25
142045 10/20/2005 7.5 5.75 7.25
142046 10/4/2005 7.75 7 7
142047 11/1/2005 6.75 4 4.75
142048 12/13/2005 7.25 4.75 4
142049 10/20/2005 5.75 3.5 4
142050 2/17/2005 8 6.75 5.25
142051 8/8/2005 7.5 7 8.25
142052 8/6/2005 8.75 6 5
142053 6/30/2005 6.25 2 4
142054 2/14/2005 7.75 5.25 4.5
142055 2/14/2004 6.5 7.75 8.75
142056 2/3/2005 6.25 8 6.25
142057 8/24/2005 7.5 10 8.25
142058 2/15/2005 5.25 8.5 6.5
142059 7/7/2005 6.5 5.25 2.5
142060 11/9/2005 6 7 5.75
142061 3/18/2005 7.25 7.75 8
142062 11/8/2005 4.5 4.75 4
142063 8/29/2005 7.75 2 3.75
142064 9/14/2005 6.25 6.5 5
142065 8/5/2005 8.25 9.25 7
142066 9/8/2005 7 8.5 7.25
142067 2/8/2005 8 5.5 6.75
142068 8/1/2005 7.75 6 6.75
142069 1/7/2005 4.75 7.5 6.75
142070 8/10/2005 8 7.75 8.75
142071 4/13/2005 6.5 4 2.75
142072 7/4/2005 4.25 3.75 2.75
142073 12/2/2005 7.5 8.25 6
142074 11/26/2005 6.75 6.5 4
142075 12/14/2005 6.75 4.5 2.75
142076 3/24/2005 8 8.25 8.5
142077 9/21/2005 V V V
142078 11/11/2005 3.5 4.25 1
142079 9/6/2005 7.75 8.25 5.5
142080 10/22/2005 5.75 5.75 5.25
142081 7/15/2005 6.75 7.5 3.5
142082 12/1/2005 6.25 9 7.25
142083 3/28/2005 8 8.5 8
142084 2/20/2005 6.75 6.25 3
142085 10/14/2004 5.5 4.25 5.5
142086 8/28/2005 7.5 2.5 5.25
142087 1/31/2005 6.75 7.25 6.5
142088 10/29/2005 7 7.75 6.25
142089 3/16/2005 7.5 6.5 8
142090 6/11/2005 7.25 7.25 8.5
142091 5/12/2005 7.5 6.75 7.5
142092 10/12/2005 5.75 8 5
142093 4/25/2005 8.5 9 5.5
142094 3/4/2005 8.5 5.5 7.75
142095 3/15/2005 6.25 7.75 3.5
142096 10/16/2005 4.75 2.5 2.75
142097 11/23/2005 7.25 7.5 5.25
142098 4/19/2005 8.5 9.25 8.5
142099 2/23/2005 6.25 5 2.25
142100 3/5/2005 7.75 9 4.25
142101 4/15/2005 7.5 5.25 6.5
142102 8/1/2005 8 5 4.5
142103 5/22/2005 V V V
142104 7/20/2005 5.75 6 8
142105 8/20/2005 7.5 3.25 7.25
142106 10/30/2005 7.5 5.5 3.25
142107 1/1/2005 7.25 6 6.5
142108 4/21/2004 5.75 2.5 4.75
142109 12/28/2005 6.75 5 3
142110 2/22/2005 7.25 8.75 5.75
142111 10/17/2005 5.25 1.75 2.5
142112 8/24/2005 7 6.5 6.75
142113 11/14/2005 6.25 6.25 7
142114 1/26/2005 6.25 4.25 2.25
142115 7/26/2005 7.75 7.75 7
142116 10/27/2005 6.25 4 4.5
142117 5/19/2005 8 8.5 7
142118 10/29/2005 5 3 1.25
142119 2/1/2005 6.5 5.25 7.5
142120 5/31/2005 6.25 4 2.25
142121 12/12/2005 6.25 4.25 3
142122 5/15/2004 1.75 2 0.75
142123 1/14/2005 5 3 2
142124 10/21/2005 6.5 6.5 2.75
142125 10/19/2005 7 9.5 7.25
142126 8/12/2005 6.25 5.5 6.25
142127 9/19/2005 6.25 6.25 5.5
142128 11/24/2005 5.75 5 6.25
142129 7/15/2005 7.5 4.5 6.5
142130 6/18/2005 8.25 6.25 8
142131 2/13/2005 7 8.5 3.5
142132 9/26/2005 7.5 8.5 9.25
142133 3/3/2005 6 6.25 6
142134 3/17/2005 5 3 2.25
142135 4/12/2005 5.5 3.5 3.25
142136 7/11/2005 7.75 2.25 5
142137 9/14/2005 6.5 3.75 3
142138 4/18/2005 7 7.75 7
142139 12/10/2005 6.5 2 1.75
142140 8/26/2005 7.25 6.75 3.25
142141 10/15/2005 8.25 8 9.5
142142 2/15/2005 7.5 7.5 8
142143 11/14/2005 7.5 6.75 8
142144 2/20/2005 7.25 7.75 7.25
142145 4/7/2005 6.25 6 6.5
142146 12/3/2005 5.25 2.75 2.5
142147 3/15/2005 5 2.25 2
142148 4/10/2005 5 4 3.75
142149 11/14/2005 6 4.75 5.5
142150 1/9/2005 8.5 8 8.5
142151 7/27/2005 7.5 6.25 3
142152 12/10/2005 7 5.75 6.25
142153 7/24/2005 7 6 5.5
142154 3/9/2005 7 7.5 6.25
142155 9/14/2005 6 3.75 5
142156 7/16/2005 7.75 5.75 8.75
142157 11/14/2005 6.75 8 6.75
142158 7/3/2005 3.5 3.5 0
142159 1/29/2005 5.75 4 5.75
142160 6/28/2005 7.75 9.5 8.75
142161 4/28/2005 7.75 7.75 8.25
142162 1/13/2005 7.5 6 5.25
142163 5/14/2005 7 5 5.5
142164 7/12/2005 4.5 3.25 1.25
142165 2/11/2005 7 4.25 4
142166 7/28/2005 5.5 3.5 2.25
142167 4/16/2005 8.5 7.25 8.5
142168 4/16/2005 6.25 6.25 5.5
142169 5/2/2005 6.75 4.25 2.5
142170 5/2/2005 7.75 6.25 6.75
142171 7/7/2005 7 8.25 7
142172 2/14/2005 7.5 6.75 7.5
142173 3/28/2005 8 4.5 6
142174 10/29/2005 6.75 7.25 6.75
142175 5/23/2005 7.75 5.75 3
142176 3/28/2005 7.5 7.5 7.25
142177 7/18/2005 5.5 2.5 1.75
142178 11/28/2005 7.75 6.5 7.5
142179 10/2/2005 7.5 5.25 7.75
142180 3/11/2005 6.25 6 6
142181 9/28/2005 7.25 3.25 1.75
142182 6/2/2005 5.5 4 5
142183 1/2/2005 6 7 5.75
142184 11/21/2005 7 4 7
142185 4/9/2005 8.5 8 7
142186 2/16/2005 8.5 8 8.5
142187 3/18/2005 7.5 5 6
142188 12/2/2005 7 5.25 5
142189 4/30/2005 8 8 7.75
142190 12/29/2004 7 5.75 7
142191 4/28/2005 7.75 9 8.25
142192 11/14/2005 8.5 6.5 9
142193 6/2/2004 V V V
142194 3/20/2005 6.75 5.75 7.25
142195 7/9/2005 7.5 7.25 7.75
142196 10/12/2005 7 9.25 6.5
142197 7/5/2005 6.5 7.5 8.75
142198 11/15/2005 7.75 7.75 7.5
142199 3/23/2005 6.75 7.75 6.75
142200 12/25/2005 6.25 5 6.25
142201 5/28/2005 6 3.25 2.75
142202 8/11/2005 7.25 5 2.75
142203 9/2/2005 6.5 8 8.5
142204 10/19/2005 4.5 2.5 3
142205 4/13/2005 5 4.25 4.5
142206 5/14/2005 5.75 3.5 5
142207 2/21/2005 6 3.5 1.75
142208 2/17/2005 7.5 8.75 9
142209 4/7/2005 7.5 6.75 7
142210 1/31/2005 8.25 8.25 9.5
142211 8/31/2005 8 8.5 4.75
142212 12/1/2005 7 6.5 7.5
142213 8/17/2005 5.25 3.25 3
142214 2/25/2005 6.25 6.25 6.5
142215 3/11/2005 6.5 6.5 5.5
142216 3/29/2005 7 7 9.25
142217 5/29/2005 6.5 6.25 4.25
142218 7/4/2005 7 3.75 5.5
142219 3/3/2005 8 8.25 8.75
142220 12/15/2005 8 6.25 6.75
142221 5/25/2005 6 6.25 6.25
142222 7/11/2005 8.5 10 8.5
142223 1/3/2005 8 9.5 9
142224 4/6/2005 7.25 5 6.5
142225 2/24/2005 6 3.25 2.5
142226 10/14/2005 8 5.5 5.75
142227 11/4/2005 7.5 2 2
142228 9/1/2005 6 2.25 2.5
142229 3/12/2005 7.75 5.5 8.25
142230 1/25/2004 7.75 5.75 5.5
142231 6/21/2005 8 7.5 7.75
142232 11/20/2005 6 7.25 6.75
142233 3/20/2005 8 4 5.25
142234 12/20/2005 7 5 6.75
142235 4/29/2005 6 3.75 6.25
142236 8/12/2005 7.5 7 4.5
142237 12/12/2005 6.75 5.75 2.75
142238 10/19/2005 7.5 4.75 3.75
142239 12/29/2005 7 5.25 9
142240 7/7/2005 5.75 5 6.75
142241 8/1/2005 6 4 3.5
142242 2/17/2005 7.25 6.5 4.25
142243 5/27/2005 6.5 6.25 5.25
142244 9/12/2005 6.5 3.75 3.5
142245 10/21/2005 7 5.25 6.75
142246 3/29/2005 5.75 5.25 8
142247 1/7/2005 6 8 6.5
142248 6/21/2005 6.75 3.75 7.25
142249 10/17/2005 8.5 6.5 7.5
142250 2/26/2005 7.25 6.25 5.25
142251 11/10/2005 7.5 6 6.25
142252 11/4/2005 6.75 3.5 5
142253 1/27/2005 6 4.75 6.25
142254 9/28/2005 7.25 6 7
142255 7/7/2005 5.25 3.75 7.75
142256 2/12/2005 7 9 8
142257 2/1/2005 5.5 8.25 5
142258 10/12/2005 6 9.25 7.5
142259 1/21/2005 7 4.75 6.75
142260 3/21/2005 8.25 7 8.5
142261 10/5/2005 5 3.25 4
142262 9/23/2005 6.5 6.25 7.25
142263 6/21/2005 5 3.5 5.5
142264 8/3/2005 6.75 4.5 7
142265 6/5/2005 7.25 5 5.25
142266 1/29/2005 6.75 9 3.5
142267 7/7/2005 6.75 5.75 5.25
142268 1/13/2005 7 5.25 4
142269 4/22/2005 5.75 2.75 1.5
142270 8/15/2005 5.75 6.25 1.25
142271 8/18/2004 6.5 5 2
142272 4/18/2005 7 8.75 7.25
142273 4/17/2005 7.25 5 7.5
142274 1/7/2005 8.25 9.5 8.25
142275 12/26/2005 7.5 5 5
142276 11/17/2005 6.25 4.75 4
142277 4/24/2005 8.5 9.25 7.5
142278 11/16/2005 7.25 6.5 8.5
142279 8/23/2005 6.75 6.75 6.5
142280 6/16/2005 6.75 8.5 8.25
142281 12/12/2005 8 8 7.75
142282 5/16/2005 6.75 3.25 6.75
142283 11/7/2005 6.75 6 5.5
142284 6/1/2005 6 9.25 7
142285 1/6/2005 8 8.25 6.5
142286 10/17/2005 6.75 7.25 5.25
142287 4/6/2005 7 7 6.75
142288 5/17/2005 7 8.75 7.75
142289 11/13/2005 8 9.25 6.75
142290 6/16/2005 7 6.75 7.25
142291 7/20/2004 8 6 6.5
142292 6/7/2005 7.5 4.75 5.25
142293 10/29/2005 8 5 5.75
142294 1/28/2005 8 6.25 9.5
142295 10/21/2005 7 4.25 4.75
142296 3/2/2005 5.5 3.25 3.25
142297 7/11/2005 6.25 7.75 7.75
142298 12/22/2004 5.25 3.25 6.5
142299 7/8/2005 7 3.25 4
142300 8/2/2005 6.25 5.25 4.75
142301 5/31/2005 7.75 7.75 5.5
142302 11/6/2005 4.25 1.75 1
142303 11/1/2005 5 5 5
142304 10/25/2005 7 6.25 7.75
142305 5/31/2005 7.25 5.5 6.25
142306 10/16/2005 6 8 7.75
142307 12/5/2005 6 7 7
142308 6/23/2005 8.5 8.75 9
142309 9/22/2005 8 8.5 9.75
142310 1/21/2005 7 7.5 3.25
142311 12/3/2005 6.25 3 3.5
142312 1/21/2005 5.5 4.25 7.75
142313 12/15/2005 6.5 6 7
142314 11/30/2005 7 4.5 5.5
142315 12/19/2005 7.75 9.75 6.75
142316 5/17/2005 8 7.25 7.75
142317 12/23/2005 7.25 6.25 3.75
142318 8/13/2005 7 6 5.75
142319 11/12/2005 7.75 6.25 7.75
142320 9/29/2005 7 6 5.25
142321 1/24/2005 5.75 4 2.25
142322 1/27/2005 5.5 6.25 5.5
142323 2/9/2005 7.5 6.75 8
142324 4/22/2005 5.5 7.25 4.5
142325 4/3/2005 7.5 5.5 7.75
142326 2/27/2005 5 3.5 3
142327 6/26/2005 6.5 4.75 4.25
142328 4/20/2005 7.25 5.5 8.25
142329 7/7/2005 6 6.5 2.5
142330 10/12/2005 6.25 3.5 1.75
142331 4/20/2005 7.75 6.75 6.5
142332 4/27/2005 8 9 5.75
142333 7/21/2005 7 7 8.5
142334 5/30/2005 5 2 4.5
142335 5/28/2005 7.75 6.75 7
142336 7/9/2005 3.25 3 1.5
142337 6/14/2005 6.25 8.75 9.25
142338 4/26/2005 4.75 3.5 4.5
142339 9/24/2005 7 5.75 8.25
142340 9/12/2005 6 2.25 3.25
142341 6/21/2005 6 5.5 9
142342 4/30/2005 7 9.5 5.5
142343 9/5/2005 7 9 8.75
142344 12/16/2005 7 4.5 2
142345 12/6/2005 7.5 7 3.5
142346 12/5/2005 5.25 4.75 3
142347 11/17/2004 5.75 2.25 5.75
142348 1/25/2005 6.75 7.5 7.75
142349 2/1/2005 5.5 3 1.5
142350 3/22/2005 6.5 4.25 4
142351 10/20/2005 7 6 7
142352 11/13/2004 4.75 6 2.75
142353 11/18/2005 7 7 7.5
142354 2/24/2005 7.25 3.75 2.75
142355 5/12/2005 6.25 4 1.75
142356 6/28/2005 5.75 5.25 7.25
142357 9/29/2005 6.75 7.5 9.75
142358 1/15/2005 7.25 7.5 7.25
142359 2/4/2005 5.25 4.75 1.75
142360 1/25/2005 8.25 9 8.25
142361 3/28/2005 7.25 3.25 5
142362 3/23/2005 7.25 6.75 6
142363 12/30/2005 7 4.5 7
142364 9/19/2005 6.5 2 3.25
142365 11/14/2005 7.25 3.5 2.25
142366 3/20/2005 5.5 5.75 5.5
142367 10/25/2005 5.5 4.75 6
142368 11/25/2005 8.25 8.5 8.5
142369 11/8/2005 4.75 2 6.25
142370 4/19/2005 6.25 5.25 5.75
142371 11/14/2005 6 6.25 4.25
142372 1/23/2005 6.5 5.25 5.75
142373 11/27/2005 6.25 2 4
142374 3/31/2005 4.75 4.25 2.5
142375 5/30/2004 6.25 8.5 8
142376 6/8/2005 7.5 8.75 6.75
142377 8/16/2005 6 5.25 2.25
142378 7/10/2005 6 4 5.5
142379 3/1/2005 6.5 6.75 5.5
142380 8/10/2005 7.25 5.75 6
142381 10/12/2005 5.25 6.75 2.5
142382 7/23/2005 7.25 3.75 7
142383 9/22/2005 6.5 6.5 7.5
142384 4/26/2005 8.25 6.75 9.5
142385 9/10/2005 5 1.5 1.75
142386 8/4/2005 6 9.25 7
142387 2/8/2005 7.5 7.5 4.5
142388 3/5/2005 7.25 9.25 9
142389 8/7/2005 7.5 6 7
142390 8/30/2005 V V V
142391 6/30/2005 6 4.75 2.75
142392 8/4/2005 7.75 7.75 7
142393 7/20/2005 6.75 5 4
142394 7/6/2005 7.75 5 7.25
142395 12/22/2005 7.5 6.5 8.25
142396 11/27/2005 6.75 6.75 5
142397 9/24/2005 5 3.5 2.75
142398 4/11/2005 5.75 5.75 4.5
142399 2/28/2005 6.25 4.75 2.25
142400 9/1/2005 7.5 8 7.5
142401 10/31/2005 5.75 3 4.25
142402 11/1/2005 7.25 8.25 9
142403 6/20/2005 6.25 6.25 5.5
142404 9/22/2005 5 4.5 3
142405 4/5/2005 8.25 9.25 9.5
142406 2/2/2005 6.75 5.75 7.5
142407 7/3/2005 7.75 7.75 8.5
142408 8/31/2005 6.5 4.25 3.5
142409 12/20/2005 6.5 8.25 7
142410 1/8/2005 6.75 7 7.25
142411 11/5/2005 7.25 8.75 7.25
142412 7/14/2004 6 4 1.5
142413 10/2/2005 8.25 7 8
142414 3/18/2005 7 4.5 7.25
142415 6/17/2005 7.5 6.25 6
142416 9/3/2005 6.75 5 6
142417 8/30/2005 6 8 2.5
142418 6/23/2005 6.5 9 5.5
142419 7/22/2005 5 2.5 4
142420 5/10/2005 5.75 3.25 7.75
142421 3/13/2005 8.25 6.5 6.25
142422 11/5/2004 5 1.75 3
142423 1/20/2005 6.5 7 7.25
142424 10/23/2005 7.25 6.75 8.5
142425 8/4/2005 6.25 8 4
142426 5/1/2005 7 5 5.25
142427 12/30/2005 8 7.5 7.75
142428 8/6/2005 8.25 7.5 7.5
142429 6/23/2005 8.25 7.25 8.25
142430 12/17/2005 7 8.5 5.75
142431 5/16/2005 7.5 5.5 6.5
142432 1/1/2005 7.25 4.25 4.5
142433 3/16/2005 6 3.75 2.5
142434 1/5/2005 6 5.75 7
142435 9/5/2005 6.5 2.75 4.5
142436 11/16/2005 7 6.25 6
142437 3/26/2005 6.75 8.5 8.25
142438 9/19/2005 5.25 4 6.5
142439 4/18/2005 6.5 6.5 6.5
142440 12/6/2005 7.75 6.75 7.75
142441 1/18/2005 6.25 3 2.75
142442 4/19/2005 7.75 4.25 4.5
142443 9/22/2005 5.25 3.5 5.25
142444 9/5/2005 6.25 4.25 5.75
142445 10/24/2005 7 3.25 2.75
142446 4/18/2005 6 4.25 4.5
142447 7/25/2005 7.5 4.25 6.25
142448 11/6/2005 6.5 2.75 5.25
142449 7/13/2005 6.5 7.5 5.5
142450 8/6/2005 5.5 3.25 4.5
142451 9/14/2005 4.5 8.25 3.5
142452 8/31/2005 6.5 5.25 3.25
142453 2/20/2005 6.5 9 8.5
142454 7/31/2005 6 3.5 2.5
142455 7/18/2005 4.5 2.25 1.75
142456 11/29/2005 6.25 2.25 8.25
142457 3/29/2005 7.5 5.75 5.75
142458 2/27/2005 6.25 2.5 3.5
142459 12/24/2005 6.75 6.5 3.75
142460 1/22/2005 8 9 7.25
142461 11/5/2005 5 2.25 4.25
142462 10/20/2005 7 3.75 5.25
142463 3/18/2005 9 8.25 9.25
142464 6/25/2005 6.25 3.75 6.25
142465 2/15/2005 7.25 6 6
142466 12/9/2005 6 5.5 3.25
142467 5/4/2005 7 3 2
142468 6/13/2005 7.25 7.25 7.5
142469 7/31/2005 8.5 7.75 8
142470 1/2/2005 6 6.25 7.5
142471 9/15/2005 4.5 2 3.25
142472 10/2/2005 8 2 3.75
142473 2/1/2005 8 9 8.25
142474 2/11/2005 6.5 3 4.25
142475 12/8/2005 8.5 8.5 9
142476 4/12/2005 5.75 3.25 2.75
142477 8/4/2005 6 4.5 2
142478 1/15/2005 7 4.5 6
142479 12/15/2005 8.25 9 8.25
142480 7/22/2005 8.5 4.75 4.75
142481 2/15/2005 7.5 3.25 3.25
142482 2/24/2005 8.75 9.25 7
142483 9/24/2005 8.25 9.5 3.75
142484 2/21/2005 8 7 4
142485 11/5/2005 4.75 3.25 3
142486 10/26/2005 7.25 9 7.5
142487 3/25/2005 8.5 6 7.75
142488 6/27/2005 8.75 3.75 5.75
142489 9/1/2005 8.75 7 4.75
142490 9/1/2005 7.75 4.75 5.25
142491 11/14/2005 7 2.25 3.5
142492 12/6/2005 3 2.5 1.5
142493 4/7/2005 7.5 7.75 7.75
142494 4/1/2005 7.75 7.75 7.5
142495 12/26/2005 8.5 8.5 6.5
142496 3/19/2005 7 9.75 8.25
142497 7/22/2005 6 2.25 2.25
142498 10/17/2005 8.25 6.5 7
142499 12/2/2005 3.5 3 0.5
142500 8/5/2005 8.25 9 7.25
142501 1/24/2005 6 6.5 6.5
142502 9/1/2005 7.5 8 6.75
142503 12/17/2005 6.75 4.75 2.75
142504 11/14/2005 7 5.25 5.5
142505 7/17/2005 7 6.25 6.5
142506 7/7/2005 7 4 2.75
142507 11/24/2005 6.75 6 4
142508 9/26/2005 7.25 8 7.75
142509 11/10/2004 6.5 7.5 6.75
142510 9/1/2005 6.25 4.25 3.75
142511 10/9/2005 6.75 9 5.75
142512 10/6/2005 6.25 4 3.75
142513 7/7/2005 8.25 8 7.75
142514 6/20/2005 7.25 6.25 6
142515 7/16/2005 5.5 2.75 2.25
142516 5/1/2005 7 4.25 4
142517 7/13/2005 7.5 3.25 4.75
142518 8/22/2005 6 4.25 4.5
142519 1/23/2005 7 6.5 7.75
142520 1/20/2005 7.25 6.25 6.75
142521 12/31/2005 6.25 5.25 3.75
142522 8/14/2005 7 3 6
142523 9/16/2004 3.75 1.75 1
142524 7/7/2005 5 4 3
142525 2/28/2005 8.25 6.25 9
142526 7/5/2005 8 9 9.75
142527 11/15/2005 8.75 8 9.25
142528 11/27/2004 1.5 2 0
142529 11/16/2005 8 8.5 8.75
142530 7/3/2005 6.25 3.75 3.25
142531 3/21/2005 8.25 9 9
142532 2/22/2005 7.25 6.5 4
142533 6/6/2005 7.25 5.25 3.25
142534 1/7/2005 8.75 10 10
142535 10/23/2005 6.5 5.25 3.25
142536 10/6/2005 6 5.75 8
142537 8/13/2005 5 3.25 3.75
142538 3/10/2005 6.25 6.75 6.5
142539 5/29/2005 8.5 8.5 8
142540 12/16/2005 6.25 8.5 8.25
142541 9/17/2005 4 1.75 0.5
142542 1/11/2005 5.5 6 3.75
142543 10/18/2005 5.5 4.75 4
142544 10/17/2005 3 1.75 1.75
142545 12/2/2005 5.25 3.5 2.75
142546 5/23/2005 8.25 8 8.5
142547 12/6/2005 7.25 5.5 8.75
142548 10/4/2005 5.5 7.75 8
142549 1/11/2005 8.5 8.5 9
142550 11/11/2005 7.5 5 3
142551 9/6/2005 7.75 7.25 6.25
142552 3/13/2005 6.75 3 7.75
142553 5/5/2005 7.5 4.25 4.75
142554 12/14/2005 8.25 8.25 7.5
142555 11/11/2005 7 8 7
142556 7/26/2005 8 5.75 7.5
142557 12/6/2005 6.25 7.25 6.75
142558 10/19/2005 8.25 4.5 5.75
142559 11/5/2005 7.75 2.75 3.25
142560 5/15/2005 8.25 5.25 7
142561 12/19/2005 7.5 6.5 6.5
142562 2/24/2005 7.25 4 7
142563 10/10/2005 7 5.25 4.5
142564 3/16/2005 8.25 4.5 5
142565 3/6/2005 7.5 7.25 7.5
142566 10/31/2005 8 7.75 6.25
142567 1/15/2005 7.75 2 6.25
142568 5/29/2005 4.25 5.5 1.75
142569 8/26/2005 4.75 4.75 3
142570 9/29/2005 V V V
142571 6/11/2005 6.5 3.5 4
142572 5/13/2005 8 6.75 8
142573 8/15/2005 6.75 7 8
142574 9/15/2005 7.5 9 8.5
142575 2/8/2005 7 4.25 2.75
142576 11/4/2005 7.5 6 3.75
142577 1/24/2005 8 5 7.25
142578 5/12/2004 7.25 4 5.25
142579 3/7/2005 8.75 7 6.25
142580 1/29/2005 8 7 7.25
142581 2/15/2005 8.75 7.75 9
142582 5/17/2005 9 7.75 7.25
142583 9/5/2005 6.5 3.75 4.25
142584 3/30/2005 6.75 2.25 2.75
142585 11/9/2005 7.25 4.5 2
142586 8/19/2005 7.75 5.25 4.75
142587 7/10/2005 8.25 6.75 5
142588 5/12/2005 6.75 6.25 8.5
142589 6/25/2005 7.25 6.25 3.5
142590 12/8/2005 7.25 7.5 8.5
142591 7/2/2005 7.5 8 7.25
142592 5/14/2005 8 8 7
142593 5/25/2005 8.25 4.25 4
142594 10/29/2005 6 2.75 2
142595 5/23/2005 7.75 3.75 4
142596 8/28/2005 8.5 6.75 8.25
142597 5/19/2005 7 9.25 8.25
142598 10/26/2005 7 3.5 6.25
142599 7/12/2005 7.75 8.25 8.75
142600 4/4/2005 6.25 2.75 3.25
142601 2/1/2005 7.5 6.5 8.75
142602 1/7/2005 7.5 5 5.75
142603 6/18/2005 6.75 4.5 8.25
142604 4/12/2005 8 7.75 8.5
142605 8/24/2005 6.25 3.5 7.25
142606 7/8/2004 6.5 4 3
142607 8/26/2005 6.75 3.25 5.25
142608 1/27/2005 8 8 8.5
142609 3/9/2005 7.5 6.25 7.5
142610 9/26/2005 8 5.5 7.75
142611 6/2/2005 7.5 6.5 5.5
142612 8/26/2005 7.25 7 8.25
142613 6/20/2005 7.25 3.25 3.5
142614 6/2/2005 8 5 9.25
142615 3/15/2005 7.75 7.5 7.5
142616 10/2/2005 6.25 5.25 4.75
142617 10/4/2005 6.25 3.25 3.75
142618 7/12/2005 7.75 3.5 6
142619 8/28/2005 6 2.5 2.5
142620 5/2/2005 7 7 8.75
142621 8/4/2005 8.25 8.25 7.25
142622 11/15/2005 5.75 3 5.75
142623 5/6/2005 9 5.25 6.75
142624 6/5/2005 8.5 6 6.75
142625 8/27/2005 7.5 5 6.25
142626 10/19/2005 8 4.75 6
142627 6/26/2005 4 5.75 1.75
142628 11/15/2005 7.75 3 7.25
142629 6/5/2005 8 5.75 6.25
142630 2/6/2005 8 7.5 6.5
142631 12/5/2005 8.25 4.25 4.75
142632 7/9/2005 8 4.25 8.5
142633 12/6/2005 8.75 4 8.5
142634 9/23/2005 8.25 5 7.5
142635 1/16/2005 8.75 8 7.25
142636 10/13/2005 6.5 2.5 3.25
142637 12/2/2005 6.25 4.5 2
142638 1/20/2005 5.25 2.25 2.75
142639 4/7/2005 5.5 3.75 2
142640 7/3/2005 8.25 3.75 4.25
142641 8/17/2005 8 8.25 3.75
142642 10/17/2005 5.75 2.5 1.75
142643 5/28/2005 7 5.25 6
142644 1/1/2005 6.75 3.5 3.25
142645 6/6/2005 7 8.25 7.25
142646 3/2/2005 V V V
142647 12/30/2005 7.5 9.5 8.75
142648 7/26/2005 4.75 3 0.5
142649 12/30/2005 7.5 4.25 5
142650 9/19/2005 6 4.25 5.25
142651 1/17/2005 7.25 4.5 7
142652 8/22/2005 7 7.75 6.25
142653 5/15/2005 7.25 5.75 6.5
142654 10/20/2005 6.25 2.75 2.25
142655 6/3/2005 6.25 7.75 8.5
142656 3/4/2005 6.75 8 5.25
142657 11/13/2005 6.75 5.5 6.5
142658 11/3/2005 5 2.75 2.75
142659 2/15/2005 6.25 6.25 4.25
142660 11/14/2005 7.5 8.75 8.25
142661 9/16/2005 7.5 9.5 8
142662 4/16/2005 6.25 6.5 7
142663 3/28/2005 6 4 4
142664 3/5/2005 6.25 4.5 7
142665 9/10/2005 7.25 5.5 5
142666 4/17/2005 6.25 3 2
142667 6/7/2005 5.75 4.25 4
142668 5/24/2005 8 4.75 4.25
142669 4/15/2005 8 8.75 6
142670 1/6/2005 6.25 2.75 3.5
142671 9/13/2005 6.25 1.5 3.25
142672 9/2/2005 6.5 3.5 0.5
142673 10/13/2005 6.25 6.25 5.5
142674 10/29/2005 6.75 3.5 1.5
142675 5/28/2005 7.75 7 5.75
142676 11/4/2005 7.75 7 5
142677 3/25/2005 8.5 8.25 8.5
142678 7/31/2005 5.75 3.5 4
142679 7/31/2005 5.75 3.5 5.5
142680 1/16/2005 7.5 8.75 9.25
142681 8/1/2005 7 6.5 6.25
142682 5/17/2005 7.25 5 3.25
142683 6/13/2005 7.75 7.5 7.5
142684 3/11/2005 8.25 3 4.25
142685 10/18/2005 6 3 1.75
142686 7/8/2005 7 3 3.5
142687 7/18/2005 7.25 4.5 4
142688 7/18/2005 7.5 4.75 4.5
142689 2/25/2005 7.5 5.5 6.75
142690 4/25/2005 6.5 4 4.75
142691 7/28/2005 7.5 7.75 5.75
142692 5/31/2005 6.5 5.75 4.5
142693 11/18/2005 8 8.25 6.5
142694 4/26/2005 6 4 4.25
142695 8/6/2005 8.5 7 8
142696 8/16/2005 7.25 5.5 4.25
142697 4/27/2005 7.5 2.25 4.75
142698 1/11/2005 8 6.75 4.75
142699 7/16/2005 6.75 3 5.75
142700 12/30/2005 7.25 4.25 5.5
142701 1/1/2005 6 3.75 4
142702 8/23/2005 7 4 4.75
142703 5/10/2005 6.25 4.75 0.75
142704 10/27/2005 7.25 6.25 5
142705 8/6/2005 7.75 4.5 3.75
142706 11/9/2005 8 8.5 7.5
142707 4/21/2005 7.25 5 3.5
142708 5/14/2005 8.25 8.75 6
142709 9/11/2005 5.75 3.25 3
142710 3/17/2005 7 4.5 3
142711 4/15/2005 6.5 2.75 2.75
142712 6/5/2005 8.25 6.75 6.5
142713 9/3/2005 6.75 2.5 2.75
142714 5/4/2005 6.75 4.75 4
142715 2/23/2005 7.5 6.5 7.5
142716 2/10/2005 7.25 5 6
142717 2/10/2005 5.5 3.25 2.75
142718 7/27/2005 4.75 4.75 5.75
142719 8/4/2005 6.5 2.5 4.5
142720 2/19/2005 7.25 6 5.5
142721 10/14/2004 V V V
142722 4/20/2005 7.25 4.25 4.5
142723 12/3/2005 5.5 2.75 4
142724 9/24/2005 7.75 6.75 7.5
142725 8/25/2005 6 7 6.75
142726 2/11/2005 8.25 8 8.25
142727 6/22/2005 2.25 2.75 0.25
142728 3/4/2005 5.75 6.5 1.5
142729 9/11/2005 7 5 6.25
142730 4/20/2005 7 5.5 3.25
142731 5/10/2005 5.5 3.75 5
142732 5/8/2005 6.75 7.75 7.5
142733 4/22/2005 6.5 6.75 7.25
142734 3/1/2005 4.75 4 6.25
142735 10/29/2005 5.75 3 3.75
142736 10/19/2005 5.25 4.25 2.75
142737 7/30/2005 4.75 3.25 3.25
142738 3/27/2005 6.5 8.25 6.75
142739 10/30/2005 4 2 1
142740 11/3/2005 7 5 7.5
142741 2/10/2005 6.75 4.5 6.5
142742 6/20/2005 6.75 3.75 7.75
142743 3/19/2005 7.25 3.5 6
142744 7/13/2005 5.75 3.5 3.25
142745 4/22/2005 7.25 4 3.75
142746 11/7/2005 7.5 4.25 3.25
142747 1/21/2005 6.75 3.75 3
142748 9/8/2005 7.5 7 3.5
142749 7/19/2005 7 4.25 4.75
142750 10/6/2005 8 7 8
142751 1/1/2005 8 7.75 7.5
142752 7/22/2005 8 6.25 7
142753 5/28/2005 6.5 6.75 8
142754 5/8/2005 8 9 8
142755 1/10/2005 7.75 8 9.75
142756 5/31/2005 6.75 2.5 2.25
142757 2/24/2005 7.5 4.25 5
142758 7/1/2004 5.5 2.25 1.25
142759 8/13/2005 8.25 5.5 8.25
142760 6/23/2005 8.25 9.5 9.25
142761 7/23/2005 8.25 6.5 8.25
142762 4/16/2005 7.75 8 9
142763 10/4/2005 5.75 4.5 2
142764 5/14/2005 5.25 3.25 3
142765 5/24/2005 7 4.5 6
142766 11/7/2005 7 6.5 9.5
142767 8/3/2005 6.5 4.25 5.25
142768 5/16/2005 6 5.75 4.75
142769 11/26/2005 7 5.5 7.25
142770 11/26/2005 7 6.25 7.5
142771 6/14/2005 7.75 7 6.75
142772 7/8/2005 7.5 8.75 5.75
142773 11/27/2005 6 3.25 3.25
142774 4/25/2005 7.5 7.25 5.5
142775 11/22/2005 5 4.5 5
142776 11/27/2005 7.25 6 7.75
142777 11/29/2005 7 7.75 7.75
142778 8/28/2005 4.75 2.75 2.75
142779 12/7/2005 7.5 9 7
142780 1/24/2005 6 4.5 5
142781 7/31/2005 7.5 8.25 4.75
142782 10/10/2005 6.75 6.5 8
142783 11/19/2005 7 8.25 8.5
142784 10/22/2005 5.25 6.75 3
142785 4/25/2005 2.5 3.5 0.25
142786 1/1/2005 7 8 6
142787 9/27/2005 7.25 7.25 9.25
142788 10/27/2005 5.25 2.25 1.25
142789 11/7/2005 6.75 5.75 6
142790 1/19/2005 4.25 5 4.75
142791 6/14/2005 6.5 3.25 4.25
142792 6/7/2005 6 2.25 2.25
142793 6/7/2005 6.75 5.5 6.25
142794 8/7/2005 6.5 6 3.5
142795 4/29/2004 5.75 7 4.5
142796 11/12/2005 5.5 4.25 2.25
142797 1/24/2005 7.75 7 9
142798 1/29/2005 7.25 7.75 8.75
142799 3/18/2005 7 8.75 6.5
142800 9/21/2005 6.75 7.5 8.25
142801 8/20/2005 8 8.75 8.5
142802 9/7/2005 6.5 7 4
142803 1/24/2005 5.5 2.75 2
142804 8/22/2005 5 4.5 3.5
142805 9/16/2005 5.5 3 5.75
142806 1/20/2005 5.25 3.25 6
142807 7/19/2005 6.25 2.75 2.5
142808 11/1/2005 7.25 7.5 6.25
142809 10/12/2005 5 2 2
142810 10/21/2004 7.75 6.25 6
142811 3/7/2005 8.25 8.25 8.5
142812 1/15/2005 7 4.25 4.5
142813 9/24/2005 8 7 4.5
142814 4/2/2005 7.25 5.25 6.5
142815 10/24/2005 8.5 7.25 6
142816 10/8/2005 6.25 2 1
142817 5/25/2005 5.25 3.75 2
142818 11/25/2005 7.25 7.5 5.25
142819 7/25/2005 4.25 2.25 0.75
142820 10/4/2005 7 6 6
142821 11/4/2005 7.5 8.75 10
142822 9/16/2005 8 6.25 8
142823 8/15/2005 8 8 7
142824 7/9/2005 7.25 5.25 5
142825 6/2/2005 7 6 6.5
142826 5/25/2005 7.25 6.75 8.25
142827 12/5/2005 8 5.75 6
142828 8/18/2005 1.25 1.25 1.25
142829 8/20/2005 7.5 9 4.75
142830 1/18/2005 6.5 4.5 3.5
142831 9/24/2004 7 2.75 1.5
142832 5/11/2005 7.25 6.75 4.75
142833 4/5/2005 6.25 5.25 7.5
142834 2/16/2005 5.5 2.25 6.75
142835 9/13/2005 5.25 2.5 6
142836 4/6/2005 6.25 2.5 3.75
142837 8/22/2005 6.5 2.75 7.75
142838 10/14/2005 6.5 7 7
142839 8/1/2005 6.5 3.75 5.25
142840 11/30/2005 8 9 7.75
142841 5/30/2005 8 4.75 5.75
142842 2/20/2004 V V V
142843 4/6/2005 6.25 5 5
142844 7/5/2005 6.5 4.25 4.5
142845 11/18/2005 6.75 6.75 8.25
142846 11/29/2005 6.25 5.5 4
142847 3/13/2005 7 8.75 6.75
142848 12/21/2005 8 2.5 2
142849 4/4/2005 8.25 3.75 3.5
142850 1/5/2005 7.25 5.25 5.75
142851 8/2/2005 8 6.25 9
142852 4/4/2005 6 3.5 4.5
142853 6/12/2005 6 2.25 3
142854 1/14/2005 7.75 4.75 5.75
142855 8/25/2005 7.25 8 7
142856 9/16/2004 4.5 1.75 5.25
142857 4/19/2005 7.5 2.5 8.25
142858 10/21/2005 6.5 4.5 2.75
142859 4/7/2005 7.5 6.5 3.75
142860 6/19/2005 5.75 4.5 3.25
142861 1/25/2005 7 5.25 5.5
142862 4/30/2005 6.25 8.5 6.75
142863 4/7/2005 6 2 4.5
142864 7/1/2005 7.5 5.5 3.5
142865 9/30/2005 2.5 2.75 3.5
142866 2/24/2005 6.75 5.75 6
142867 12/13/2005 6.5 6.75 6.5
142868 6/1/2005 7.25 5 7
142869 3/16/2005 8.5 7.5 7.75
142870 11/11/2005 8 7.75 7
142871 12/23/2005 6.5 3 6.5
142872 5/25/2005 5 2.5 5.25
142873 6/25/2005 7.5 5.75 6.75
142874 8/15/2005 7.25 4 3.25
142875 1/7/2005 5.75 4.25 4.25
142876 4/3/2005 6.25 2.25 1.75
142877 3/13/2005 7.5 7.75 5
142878 9/21/2005 7.75 8.25 4.5
142879 9/9/2005 7 3 3.25
142880 6/18/2005 8 9.5 6.5
142881 8/4/2005 6.25 2 6.25
142882 6/23/2005 5.5 5.5 3.5
142883 8/18/2005 7.25 5 4.25
142884 6/25/2005 7 6.25 8.25
142885 12/15/2005 8 8 6.5
142886 9/12/2005 8 4 7
142887 9/22/2005 6.75 3.5 3
142888 12/18/2005 8 9.5 8.5
142889 10/28/2005 6 7.5 6
142890 8/17/2005 6.75 6.25 3.5
142891 5/20/2005 7.25 3.5 3.75
142892 2/2/2005 6 2.5 6.5
142893 6/14/2004 4.75 5.75 4.25
142894 11/18/2005 7 5.75 3.75
142895 3/18/2005 4.5 2.75 0.75
142896 4/20/2005 6.5 5 7.25
142897 9/12/2005 8 5.75 6.5
142898 10/12/2005 7.75 5.75 5.75
142899 5/24/2005 5.5 1.75 2.5
142900 12/21/2005 7.5 7.75 7.25
142901 6/29/2005 8.25 8.75 7.75
142902 5/25/2005 6.25 5.75 3.5
142903 2/2/2005 7.25 3.25 2.5
142904 2/24/2004 4.75 3.5 1.5
142905 3/22/2005 8 5.75 6.25
142906 4/25/2005 7.75 8.25 3.75
142907 11/25/2005 7 8 7
142908 10/21/2005 7.25 3 7.25
142909 8/12/2005 6.5 4.25 5
142910 1/10/2005 7 6 4.75
142911 2/14/2004 5 1.5 1.5
142912 1/9/2005 5 5.75 6.75
142913 11/3/2005 6.75 4.75 8.5
142914 2/13/2005 5.5 7.25 4.5
142915 1/30/2005 5 5.5 7.5
142916 8/20/2005 6 3.75 7.5
142917 4/9/2005 7 5.5 6.25
142918 1/14/2005 6 5.25 7
142919 2/2/2005 8 4.5 2
142920 3/31/2005 3 6.75 6.75
142921 2/21/2005 5.5 4.5 3.75
142922 3/3/2005 7.25 3.25 4.25
142923 12/6/2005 7.25 7 6.75
142924 1/11/2005 5.75 9.5 7.25
142925 2/6/2005 5.5 1.5 0.75
142926 10/17/2005 5.25 2.75 2.5
142927 4/25/2005 8.5 7 7.5
142928 5/4/2005 8.5 7.25 4.25
142929 7/11/2005 8 7.5 8
142930 7/18/2005 8 8.75 9
142931 11/5/2005 7 3.5 2.75
142932 8/4/2005 8 8 8
142933 1/14/2005 6.25 6.75 7
142934 5/28/2005 7 4.5 6.25
142935 9/20/2005 8 9.25 8.25
142936 10/2/2005 6.75 5 7.75
142937 9/13/2005 6 3.25 4.75
142938 6/22/2005 6 3.75 1.75
142939 8/22/2005 6.75 4.75 4.75
142940 4/23/2005 5.75 3.5 3.5
142941 8/24/2005 6.25 5.25 3.5
142942 8/11/2005 6.5 4.25 7.5
142943 11/29/2005 7.25 5 7.25
142944 5/9/2005 7.25 7.5 4.75
142945 12/8/2005 7.25 2.75 4.25
142946 8/19/2005 7 2.5 3.75
142947 11/24/2005 7.25 6 6.5
142948 4/11/2005 5.75 2.25 4.25
142949 8/29/2005 7.25 9.25 8.5
142950 12/17/2005 7.5 6.75 7
142951 8/6/2005 8.5 6.25 6.75
142952 7/29/2005 6.5 2.75 3.5
142953 12/4/2005 5.75 3.5 0.5
142954 10/26/2005 6.75 7.75 5.5
142955 8/3/2005 6.25 6.5 4.25
142956 7/10/2005 5 1.75 2.5
142957 4/13/2005 5.75 4 4.25
142958 2/2/2005 7.75 6.25 8.75
142959 4/16/2005 8.5 8.25 8.75
142960 4/23/2005 8.25 4.5 5.5
142961 1/11/2005 8.25 6 4.5
142962 4/23/2005 7.25 3.75 2.25
142963 10/14/2005 7.5 5.75 2.5
142964 12/6/2005 8.25 4 6.75
142965 9/29/2005 7.25 6.75 6.75
142966 1/15/2005 8.5 7.25 8
142967 3/20/2005 6.5 5 4.5
142968 1/4/2005 5 3 2.75
142969 11/25/2005 8 4 3.5
142970 10/11/2005 7.75 4.25 7
142971 1/24/2005 8 5.5 3.75
142972 5/25/2005 6.25 4.5 4.5
142973 8/28/2005 7.5 4.25 3.5
142974 7/17/2005 7.75 5.75 7.75
142975 3/13/2005 7.75 3.75 2.5
142976 6/11/2005 8.5 8.75 9.75
142977 7/31/2005 8.5 5.75 7.5
142978 11/20/2005 8.25 8.5 8.25
142979 11/14/2005 8.5 7.75 8.25
142980 7/9/2005 8.75 6.5 8.5
142981 2/15/2005 8.75 6.25 5.25
142982 12/25/2005 7 4.5 5
142983 10/12/2005 7.5 8.75 8.75
142984 5/12/2005 5.75 5.75 6.25
142985 7/8/2005 7 3.75 2.5
142986 5/16/2005 6.5 4.5 1.5
142987 8/22/2005 5.75 2 1.25
142988 3/30/2005 6.5 2.25 2.25
142989 8/2/2005 7.5 6.75 9.25
142990 6/19/2005 5 4 5.5
142991 9/15/2005 7.5 8 9.75
142992 3/14/2005 6.5 6.25 7.75
142993 2/5/2005 7 7.5 7.5
142994 1/17/2005 5.5 5 2.75
142995 2/22/2005 5 2 2
142996 12/14/2005 6.5 5.25 4.75
142997 6/27/2005 6.5 2.75 4
142998 8/29/2005 7 4 2.25
142999 1/13/2005 7.25 4.25 7.25
143000 11/16/2005 6.5 4 3.5
143001 3/7/2005 6 2.5 1.25
143002 9/24/2005 6.5 7.5 8
143003 11/29/2005 7 3.25 2.5
143004 8/24/2005 6.75 4.5 3
143005 5/21/2005 7.75 7.5 5.75
143006 12/22/2005 6.5 4 3
143007 6/24/2005 6.25 2.75 2.5
143008 10/28/2005 6.5 3.25 1.75
143009 11/7/2005 8.75 7.25 9.5
143010 1/29/2005 8.25 7 1.75
143011 8/2/2005 6.75 7.75 7.25
143012 2/8/2005 6.5 3.5 2
143013 12/14/2005 7 5.25 5.75
143014 9/10/2005 8 6 8.75
143015 12/24/2005 7.5 5.5 5
143016 10/24/2005 7.75 4.75 6.25
143017 8/26/2005 7.75 6.75 4.5
143018 10/3/2005 7.75 7 8.75
143019 4/1/2005 6.75 2.25 7
143020 4/17/2005 7.25 7 3.75
143021 2/3/2005 5.25 3 2.75
143022 9/14/2005 7.5 6.5 8.5
143023 9/28/2005 6.5 3 7
143024 10/20/2005 7.5 2.5 3
143025 1/29/2005 7 6 7
143026 4/5/2005 7 4.5 6.5
143027 8/5/2005 8 7.75 6.5
143028 6/12/2005 8.25 7.5 8.25
143029 10/9/2005 7.75 2 4.25
143030 10/18/2005 7.5 6.5 3.5
143031 7/22/2005 7.5 8 6
143032 5/18/2005 7.75 3 4
143033 2/24/2005 7 8.25 5.25
143034 2/23/2005 6.5 6 7.5
143035 2/21/2005 8 5.75 8.25
143036 11/16/2005 3.25 2.5 2.5
143037 6/28/2005 6.75 3.5 6.5
143038 4/3/2005 8 8.75 7.75
143039 2/23/2005 7.5 7.25 8
143040 4/13/2005 6 7 2.25
143041 7/19/2005 6.75 8.25 5.5
143042 6/6/2005 7.5 8.25 7.25
143043 7/10/2005 6.75 5 5.25
143044 1/19/2005 6.75 6 3.5
143045 8/24/2005 6.5 2 3.5
143046 7/24/2005 8 6.5 2
143047 11/11/2005 8.5 9.25 8.75
143048 8/29/2005 7.75 6.75 7
143049 3/20/2005 6.5 4 2
143050 11/22/2005 6.25 5.5 3.75
143051 9/16/2005 8 9 7.25
143052 3/27/2005 6 2.25 2.75
143053 4/28/2005 5.5 2.75 3
143054 4/9/2005 7 4.25 5
143055 3/28/2005 7.75 7.25 9.25
143056 2/19/2005 8.75 5.75 6.75
143057 3/15/2005 8 7.5 6
143058 7/1/2005 4.25 3 2
143059 7/14/2004 7.5 3.5 7.25
143060 10/29/2005 8 6 6
143061 9/24/2005 8 4.5 5.75
143062 3/2/2005 7.75 5.25 7.25
143063 1/19/2005 6.25 2.75 3.5
143064 7/29/2005 7.5 4.5 2.25
143065 10/3/2005 8.25 6.25 5.25
143066 9/23/2005 6.5 2.25 2
143067 7/27/2005 6 5.25 3.75
143068 2/16/2005 7.75 5.75 6.75
143069 10/5/2005 7.5 4.75 7
143070 4/13/2005 6.25 3.5 6.25
143071 5/18/2005 7.5 5 8
143072 4/8/2005 6.75 4.75 4.25
143073 2/4/2005 6 3.75 3.75
143074 4/27/2005 7.25 3.75 5.5
143075 9/23/2005 5.25 1.75 2.5
143076 6/30/2005 5.75 2.75 4.25
143077 5/2/2005 6.75 3.5 5.25
143078 9/6/2005 5.25 2.75 6.5
143079 1/13/2005 7.75 3.5 6.75
143080 6/13/2005 4 5.75 5.25
143081 10/15/2005 6.5 7.25 7
143082 12/11/2005 8.5 8.5 9
143083 12/6/2005 6 5.25 3.75
143084 8/31/2005 6.5 5.5 6.25
143085 7/15/2005 6.25 5 4.5
143086 11/1/2005 6.5 7 6
143087 5/6/2005 6.25 3.75 3.25
143088 1/1/2005 7 6 7.5
143089 11/11/2005 7 3.75 6.75
143090 5/5/2005 5.75 4.75 6.75
143091 7/24/2005 5.75 3.5 1.75
143092 6/26/2005 7.25 4.75 5.25
143093 11/19/2005 7.5 6.25 7.5
143094 10/3/2005 6.5 1 5
143095 12/11/2005 5.75 2.75 1.25
143096 10/6/2005 6.5 7.5 7
143097 9/28/2005 6 4.5 6.5
143098 10/18/2005 V V V
143099 4/11/2005 7 7.5 7.25
143100 1/26/2005 6.5 8.25 6.75
143101 9/21/2005 7 5.5 1.25
143102 11/25/2005 7.5 4.25 5
143103 11/26/2005 6 5 7.25
143104 12/29/2005 6 3.5 6.25
143105 6/27/2005 6.75 4.5 6
143106 10/27/2005 V V V
143107 12/18/2005 6 2 4.25
143108 6/6/2005 8.25 5 6.75
143109 3/30/2005 6.25 2 2
143110 3/18/2005 7.75 6.75 6.75
143111 9/23/2005 7.75 7.25 7.25
143112 11/25/2005 6.75 3 5
143113 2/14/2005 7 6 8.5
143114 5/23/2005 7 5.5 7.75
143115 6/7/2005 8 9 9.25
143116 5/24/2005 7.5 6.75 7
143117 6/17/2005 6.5 3.5 4
143118 1/19/2005 6.5 3.5 1.25
143119 2/18/2004 8 9.25 6.75
143120 8/19/2005 5.75 7.5 7.75
143121 10/9/2005 7.25 5.5 2.75
143122 2/25/2005 8 8.25 7.25
143123 11/27/2005 6.75 4.75 3.5
143124 7/4/2004 V V V
143125 4/6/2005 8 7.5 5.25
143126 8/13/2005 7.5 7.5 6
143127 7/7/2005 7 7 7
143128 1/4/2005 7.75 5.5 5.25
143129 8/25/2005 7.25 2.5 3.25
143130 6/12/2005 7.25 2.75 3
143131 6/5/2005 6.5 6.25 7
143132 1/25/2005 6.25 2.5 3.5
143133 3/5/2005 8.25 8.25 8.5
143134 3/16/2005 3.5 3.75 1
143135 6/4/2005 6.75 6.75 5.5
143136 7/26/2005 7.5 7.5 9
143137 10/6/2005 4 2.25 0
143138 11/20/2005 7.75 8.25 9
143139 1/26/2005 4.5 2.5 0.75
143140 4/21/2005 5.5 6.5 1.5
143141 12/5/2005 6.75 5.75 7.25
143142 9/30/2004 4.5 1.75 1
143143 6/5/2005 7 5.5 6.25
143144 1/14/2005 6.25 7.25 1.5
143145 7/12/2005 5 6.5 4.25
143146 4/11/2005 6.25 3.75 3.5
143147 12/18/2005 7 6 3.25
143148 7/4/2005 5.75 3 3.75
143149 12/10/2005 6 3.5 4.75
143150 2/4/2005 6 3.5 0.5
143151 4/19/2005 6.25 3.25 2.5
143152 4/28/2005 6 5.75 4
143153 5/21/2005 6.75 5.25 5
143154 10/15/2005 5 1.5 3.5
143155 9/29/2005 6.25 4 5.75
143156 8/3/2005 6 4.5 3
143157 1/10/2005 8 7.25 5.25
143158 3/31/2005 6.75 2.75 2.25
143159 10/21/2005 7.75 5.25 3.5
143160 11/30/2005 6 3 3
143161 12/20/2005 7 6.5 2.5
143162 10/7/2005 8 8.5 4.75
143163 3/26/2005 7 6.75 6.25
143164 6/15/2005 7.75 3.75 5.75
143165 6/14/2005 8 4.25 6.5
143166 10/13/2005 7.75 7.75 8.75
143167 5/19/2005 7.5 5.75 7.25
143168 6/23/2005 8.5 7 8.75
143169 4/25/2005 7 6.25 5.75
143170 5/5/2005 6.75 8.5 8
143171 6/30/2005 6.75 3.75 6.5
143172 5/25/2005 5.5 4.5 7.25
143173 11/19/2005 6.25 2 0.75
143174 12/10/2005 5 3 2.25
143175 5/24/2005 5.75 3 3.5
143176 4/13/2005 7.25 7.25 6.75
143177 4/6/2005 7 2.25 1.5
143178 12/11/2005 6.5 3.25 2.25
143179 3/11/2005 7.5 7 7.75
143180 5/18/2005 6.75 4.25 6
143181 7/27/2005 6.5 4.5 4.5
143182 6/1/2005 5.5 1.5 2
143183 3/21/2005 5.5 3 2.75
143184 8/16/2005 5.5 6 2.75
143185 5/5/2005 7 6.75 8.25
143186 9/17/2005 7.5 5.75 8.75
143187 4/27/2005 6.5 3 1.75
143188 11/25/2005 6.75 6.5 6.25
143189 11/20/2005 8 8 8
143190 4/30/2005 7.25 6.25 7.75
143191 11/11/2005 8.75 9.5 5.75
143192 12/31/2005 7 4.75 6.5
143193 7/17/2005 5.75 7 6.25
143194 9/19/2005 8.5 5.75 7.75
143195 9/26/2005 5.25 6.5 7.25
143196 7/17/2005 8.5 9 7
143197 11/16/2005 7 5 2.25
143198 12/2/2005 5.75 5.25 3.5
143199 8/15/2005 6.5 2.5 5
143200 11/13/2005 8 8.25 7.25
143201 8/6/2005 7.5 8.25 9.75
143202 7/18/2005 8.25 8.5 9
143203 11/1/2005 7.5 2.5 6.75
143204 5/17/2005 7.5 9.5 7.75
143205 6/13/2005 6 2.75 4.75
143206 4/25/2005 7.5 4 3.75
143207 6/7/2005 7.25 7.75 9
143208 9/30/2005 6.5 5 5.75
143209 8/15/2005 7 8.75 9.5
143210 10/7/2005 7.25 7.25 4
143211 8/19/2005 6 5.5 5
143212 9/12/2005 6.5 7.25 6.5
143213 8/9/2005 5.75 4.25 3.25
143214 3/30/2005 6.5 6 4.25
143215 8/2/2005 V V V
143216 10/7/2004 5.25 3.5 7
143217 3/3/2005 6.25 4 4.25
143218 10/11/2005 7.75 7 6.75
143219 8/7/2005 4.5 3.5 4
143220 7/31/2005 8 9 7.75
143221 3/21/2005 8.75 9 6
143222 7/29/2005 5.25 2.75 0.75
143223 2/25/2005 7.75 9.5 8.5
143224 6/28/2005 4.75 3.5 2.25
143225 3/25/2005 6.5 3 2.75
143226 9/13/2005 6.75 5.75 3.25
143227 11/21/2005 8 6.25 7.25
143228 7/26/2005 7 7.75 7
143229 4/3/2005 8 6.25 7.25
143230 4/29/2005 4.75 5.5 1.25
143231 8/22/2005 7 6.25 6.75
143232 3/1/2005 6 3.25 6.75
143233 11/5/2005 7 4.75 7.25
143234 2/12/2005 7 3.5 5.5
143235 5/4/2005 6 5.75 3.25
143236 3/13/2005 6.5 5.5 7.5
143237 9/30/2005 5.5 2.25 4.25
143238 7/26/2005 5.5 1.75 2.25
143239 12/21/2005 6.5 5 6
143240 2/21/2005 7.75 6.25 8.25
143241 6/5/2005 7.25 6.5 7.25
143242 4/21/2005 6.5 6.5 7.25
143243 9/21/2005 4.5 2.75 1.75
143244 5/16/2005 7.75 4.75 6.25
143245 1/16/2005 7 6.5 2.75
143246 6/16/2005 6.5 7.75 5.25
143247 12/1/2005 8 5.5 5.5
143248 1/23/2005 7.25 6.75 7.25
143249 10/14/2005 5 2.75 3.25
143250 1/15/2005 6.75 8.5 7.5
143251 3/10/2005 6.25 6.25 2.5
143252 8/16/2005 6.25 4.75 4.5
143253 1/31/2005 4.75 4.25 2.25
143254 7/22/2005 6 8.75 6.5
143255 11/20/2005 7 3.75 5.5
143256 10/1/2005 7 7.5 2.5
143257 11/10/2005 8.25 8.75 4.5
143258 3/25/2005 7.25 5.75 5.5
143259 10/6/2005 7 5.75 8.75
143260 10/7/2005 7.5 8.25 8.75
143261 2/12/2005 6 5 3.75
143262 11/9/2005 6.75 4 6.5
143263 7/10/2005 6.5 4.75 7.75
143264 9/25/2005 2 1.5 0.25
143265 12/20/2005 5.5 3.5 1
143266 1/6/2005 4.5 5.25 6
143267 8/6/2004 5.75 3.25 4.5
143268 8/18/2005 5 3.25 5
143269 9/25/2005 5.25 2.5 1.5
143270 3/10/2005 8.25 7.25 8
143271 9/11/2005 7 8.75 7.75
143272 11/2/2005 7 5.75 3.25
143273 1/15/2004 6.75 4.25 0
143274 5/29/2005 6.75 5.75 7
143275 5/19/2005 4.5 4.75 2.75
143276 1/25/2005 7.5 7 9
143277 5/5/2005 5 7.5 4.75
143278 12/13/2005 7.25 8.25 6.25
143279 12/28/2005 6.5 4.25 7.75
143280 11/7/2005 7 5.75 6
143281 5/12/2005 7.5 4.75 5
143282 12/22/2005 7.25 4.5 5.75
143283 5/10/2005 6.25 3.5 4.25
143284 5/25/2005 7.5 4.25 7
143285 5/26/2005 6 3.5 3
143286 4/6/2005 6.75 5 6.25
143287 11/10/2005 7 5.75 5.75
143288 11/17/2005 8.25 8.5 6.5
143289 10/13/2005 6 7 3.75
143290 3/22/2005 6.5 6.75 6.5
143291 3/12/2005 7.25 9 7.5
143292 9/28/2005 5 7.75 4.25
143293 12/10/2005 5 4 4.25
143294 6/18/2005 6.75 4.25 6
143295 5/3/2005 6 4.25 2.5
143296 9/5/2005 7.5 8 6.25
143297 6/29/2005 6 2 8.5
143298 1/24/2005 7.5 7.5 6.5
143299 7/1/2005 4 3.25 2.25
143300 4/28/2005 6 1.75 3.25
143301 10/11/2005 7 6.5 6.25
143302 10/15/2005 5.75 3.75 2.75
143303 10/10/2005 6 6.5 5.75
143304 8/19/2005 7.25 8 8.25
143305 8/14/2005 7.25 6.25 7.75
143306 5/27/2005 7.25 8.25 8.75
143307 1/11/2005 7.75 4.25 6.5
143308 8/18/2005 7 4.25 2.75
143309 1/1/2005 7.25 6.5 8
143310 5/5/2004 3.25 2 0
143311 4/14/2005 8 8 7.25
143312 2/16/2005 5.5 4 7.5
143313 11/26/2005 7.5 8.5 5.25
143314 2/22/2005 6.5 6 2.75
143315 1/26/2005 8.25 6.75 5.5
143316 12/5/2005 8 7.75 8.5
143317 8/7/2005 7 7 4.5
143318 4/8/2005 7.5 7.25 8
143319 9/18/2004 7.75 6.25 4
143320 12/5/2005 7.5 5 3
143321 10/26/2005 5.25 3.75 5.5
143322 8/21/2005 6 4.25 2.5
143323 3/16/2005 7.75 7.75 8
143324 7/14/2005 6.75 4.5 3
143325 10/11/2005 6.25 8 6.75
143326 7/14/2005 5 2 2.75
143327 5/17/2005 6 7.75 3.75
143328 6/26/2005 6.25 3.5 4.5
143329 1/27/2005 5.25 6.5 6.75
143330 7/12/2005 7.25 3 3.75
143331 1/19/2005 5.75 4.5 5.25
143332 11/7/2005 5 3.75 4.5
143333 2/3/2005 8 9 8.5
143334 4/4/2005 7.25 6 5
143335 10/13/2005 8.25 8.5 7.75
143336 4/30/2005 7 6.5 4.25
143337 3/22/2005 6 2.5 4
143338 5/6/2005 3.75 6 5.25
143339 4/12/2005 4.5 3.25 2
143340 4/1/2005 6.5 5 7.5
143341 7/15/2005 5.25 4.25 4.5
143342 12/3/2004 3.5 3.5 2.5
143343 7/25/2005 6.75 6.75 4.25
143344 10/25/2004 3.75 7.25 3.5
143345 7/1/2005 5.75 4 3
143346 9/15/2005 6.75 5.25 5
143347 1/30/2005 4.25 3.5 2.25
143348 4/4/2005 5.25 5.75 6
143349 10/18/2005 6 3.75 5.25
143350 10/30/2005 6.25 5.5 7.25
143351 12/16/2005 5.75 5 5.25
143352 10/8/2005 V V V
143353 2/14/2005 5.75 3.25 3.25
143354 10/26/2005 7.25 7.25 7.25
143355 8/15/2005 7 6.75 8.25
143356 1/15/2005 7.5 6.25 5
143357 10/14/2005 4.75 3.75 7.5
143358 5/22/2005 7 4.25 4.5
143359 9/26/2005 7 4 3
143360 12/18/2005 6.75 3.25 3
143361 1/1/2005 6.75 3 2.5
143362 11/3/2005 7.5 4.75 3.25
143363 9/26/2005 5.75 2.5 5
143364 5/11/2005 6 7.5 2
143365 10/6/2005 7 2.25 2.75
143366 7/4/2005 7.25 3.25 5.5
143367 10/4/2005 7 2.75 1.5
143368 1/6/2005 7.75 7.25 8.5
143369 9/20/2005 7.75 7.75 7.75
143370 9/2/2005 7.5 7.75 7
143371 4/6/2005 7.5 5.75 7.75
143372 6/9/2005 7 7.25 8.75
143373 10/8/2005 5.5 3.75 2.5
143374 10/21/2005 7 7.25 4.25
143375 11/17/2005 7 7.25 7.5
143376 10/20/2005 6 7.75 9.25
143377 12/24/2005 5.5 5.75 6
143378 8/17/2005 6.75 7 7.25
143379 1/2/2004 V V V
143380 9/9/2005 7.5 8.5 8.5
143381 12/20/2005 7.75 8 8
143382 3/21/2005 6.25 7.25 2.75
143383 9/9/2005 7 6.75 8.25
143384 3/2/2005 7.5 7.5 8
143385 3/3/2005 6.5 3.75 1.5
143386 4/2/2005 6.5 7 5.25
143387 3/15/2005 7.5 9.25 7.5
143388 4/21/2005 6.25 2.5 2.25
143389 5/20/2005 7 4 6.75
143390 11/18/2005 7.25 3 5
143391 11/15/2005 8 7.75 8
143392 8/1/2005 6.5 4.25 5.25
143393 10/8/2005 7.5 9.25 8
143394 10/20/2005 7.5 6.25 8.5
143395 7/28/2005 6.5 9.5 6.75
143396 4/1/2005 6.5 3.25 5
143397 5/20/2005 7 4.75 6.75
143398 5/20/2004 5.5 1.5 0.5
143399 5/4/2005 6.5 2.5 2.75
143400 7/21/2005 6.5 6.25 6.75
143401 4/11/2005 5 3.75 0.75
143402 8/22/2005 7.25 8.5 8.25
143403 6/20/2005 7.5 3.5 5.25
143404 3/13/2005 8.5 7.25 8.75
143405 5/6/2005 6.75 6.5 3.5
143406 1/2/2005 6.25 3.5 4.25
143407 8/17/2004 7 3.75 0.5
143408 1/6/2005 5.25 8 7
143409 10/4/2005 7.25 6.5 4
143410 5/29/2005 5.75 4.5 1
143411 12/24/2005 8 7.5 4
143412 2/16/2005 7 7.75 7
143413 8/5/2005 7 7 7.25
143414 1/19/2005 5.25 2.5 2.25
143415 10/25/2004 5.25 3.75 5.75
143416 6/23/2005 2 2.25 3.25
143417 9/28/2005 8.25 7.75 9.5
143418 9/28/2005 6 6.5 7.5
143419 7/13/2005 7 7.75 2.25
143420 12/6/2005 7.5 7.25 6.25
143421 9/25/2005 7.75 7.75 8.25
143422 3/25/2005 7.25 9.25 8.5
143423 2/17/2005 7.25 6.25 8.75
143424 12/13/2005 6 4 4
143425 1/27/2005 7.75 7.5 8.75
143426 3/11/2005 7 3.75 8.75
143427 4/9/2005 8 7.5 5.5
143428 5/25/2005 6 4.5 6.5
143429 9/25/2005 7.5 7.25 7.75
143430 11/13/2005 7.25 3.25 5.25
143431 8/7/2005 6 5.75 5.5
143432 3/20/2005 5.5 4.75 4.75
143433 11/7/2004 6.5 4.75 3.75
143434 6/8/2005 5 3.25 3.25
143435 10/1/2005 7.75 8 8.75
143436 7/16/2005 7 6 7.5
143437 3/5/2005 6.25 6.75 8
143438 6/9/2005 6.5 5.75 5.75
143439 5/11/2005 7.5 6.25 6.75
143440 3/7/2005 6 4 8.25
143441 5/5/2005 6 2 4.75
143442 3/3/2005 8 8.75 8.75
143443 1/27/2005 6.5 6.25 5.25
143444 3/27/2005 7.25 7.5 7.75
143445 5/11/2005 5.75 6.5 8.25
143446 12/28/2005 5 3 3.25
143447 5/4/2005 7.5 6.25 8.5
143448 10/16/2005 6.25 6.5 7.75
143449 1/11/2005 7.25 4 6
143450 3/16/2005 V V V
143451 11/9/2004 6 2.5 0.25
143452 9/11/2005 7 7 8.5
143453 3/19/2005 6.5 8 8.75
143454 6/7/2005 7.25 5.25 7
143455 6/6/2005 1.75 2.25 1.25
143456 2/23/2005 6.5 6.5 8
143457 6/7/2005 7 5.25 5.5
143458 7/17/2005 6.5 3.25 8
143459 6/13/2005 7.25 5 6
143460 10/18/2005 8 3.25 4.25
143461 7/25/2005 7.5 6 5
143462 12/21/2005 7.5 6.75 5.75
143463 12/24/2005 6.5 3.75 8.25
143464 11/29/2005 7.75 7.25 8.25
143465 11/29/2005 8 7.5 8.75
143466 7/30/2005 5.75 2.5 2.25
143467 4/14/2005 7 5.5 6.25
143468 5/10/2005 7 6.75 4.75
143469 2/28/2005 4.75 6 5.75
143470 4/22/2005 8.25 8 8.75
143471 5/21/2005 7 4.25 5.25
143472 6/26/2005 6 3.5 2.25
143473 2/28/2005 6.25 4.25 4.75
143474 8/27/2005 7.5 8 8.75
143475 10/13/2005 7.75 7.75 8.25
143476 4/1/2005 7 8.5 7.5
143477 1/7/2005 6.25 3.5 2.25
143478 4/13/2005 6.25 4.5 4.75
143479 3/16/2005 7.75 6.75 4.25
143480 11/7/2005 6 5 2.75
143481 8/23/2005 6.25 4.25 4.25
143482 10/31/2005 7.5 7 7.5
143483 10/9/2005 5.5 3 2.25
143484 7/22/2005 7 5.75 5.75
143485 10/10/2005 6.5 8.75 7
143486 4/30/2005 7.5 6.5 7.25
143487 2/5/2005 7.75 7.5 8.5
143488 4/19/2005 7.5 8.25 6.5
143489 3/7/2005 8 9.5 8.5
143490 2/5/2005 6.75 6.25 7.75
143491 9/2/2005 8 5.75 8.75
143492 10/7/2005 6.5 4.5 3
143493 10/11/2005 6 5.75 8.25
143494 4/15/2005 7.75 5 3.75
143495 12/15/2005 8 8 6
143496 7/13/2005 8 5.75 6
143497 2/2/2005 8.5 8.75 9.25
143498 8/27/2005 6.5 5 8.75
143499 9/15/2005 5.5 2.75 2.5
143500 5/22/2005 5 3.5 3.5
143501 2/1/2005 6 3 2
143502 10/28/2005 6 5.25 4
143503 5/10/2005 6.75 6.25 4.5
143504 10/29/2005 7 4 2
143505 8/28/2005 4 2 2.75
143506 12/3/2005 6 2.5 1.75
143507 7/14/2005 8 8 7.75
143508 10/3/2005 6.5 3.75 5
143509 2/28/2005 5.5 5 5
143510 6/13/2005 5.5 3.5 2.75
143511 5/30/2005 7.25 8.25 9.25
143512 5/26/2005 5 8.25 5.25
143513 9/10/2005 6 5.25 7.5
143514 3/15/2005 7.5 7.25 7
143515 7/14/2005 5.5 2.75 6.25
143516 10/12/2005 7.25 7 5.5
143517 9/29/2005 4.75 1.5 3.75
143518 1/20/2005 6.75 5.25 3.5
143519 3/9/2005 5 2.25 4.5
143520 8/24/2003 5.75 3.25 0.75
143521 10/10/2005 8 9.75 8.5
143522 1/26/2005 5.5 2.5 0.5
143523 6/5/2005 6.25 8.5 8.5
143524 4/1/2005 6.75 9 6.25
143525 1/10/2004 7.75 10 7.5
143526 1/22/2005 6.75 4 6
143527 9/24/2005 7.5 7.5 7.5
143528 10/6/2005 8 5.5 6.75
143529 9/16/2005 7.5 5.75 8.5
143530 8/21/2005 8.25 5.75 6.5
143531 7/5/2005 7.25 6.75 7.75
143532 3/9/2005 8.75 9.75 9
143533 10/12/2005 6.75 5.5 6.25
143534 2/3/2005 7 6 7.75
143535 11/24/2005 6 6.25 4.25
143536 10/13/2005 7.25 7.75 8.25
143537 8/4/2005 6.25 7.5 2.25
143538 9/9/2005 8.25 7.25 8
143539 1/13/2005 6.75 4.25 3.25
143540 3/5/2005 V V V
143541 10/27/2005 7.25 4.25 6
143542 12/14/2005 7.5 6 4
143543 7/22/2004 6 4.25 3
143544 9/15/2005 7 8.75 9.5
143545 12/28/2005 8 7 6.75
143546 6/17/2005 6.75 7.75 6.25
143547 11/9/2005 6 4.5 7
143548 5/26/2005 6 5 6.5
143549 7/29/2005 7.5 4.75 7.75
143550 2/19/2005 6 9 7.5
143551 1/16/2005 5.5 5.5 4.75
143552 12/10/2005 7.25 6.75 7
143553 8/13/2005 7.5 3.25 5
143554 10/28/2005 7 8 8.5
143555 11/28/2005 6.25 5.75 3.75
143556 10/19/2005 7.25 6 8.5
143557 9/2/2005 6.75 5.25 4.5
143558 8/29/2005 7.75 5.5 7.5
143559 5/4/2005 6.5 6 5
143560 12/3/2005 7.75 7.75 7.5
143561 1/25/2005 7 4.25 5
143562 4/13/2005 7 8.25 6.25
143563 12/11/2005 5 6 4.25
143564 3/8/2005 V V V
143565 12/21/2005 5 2.25 3.75
143566 5/20/2005 6.5 4.25 5
143567 7/2/2005 6.5 4.75 3.75
143568 1/17/2005 7.5 4 4.25
143569 10/7/2005 7 3.25 3.75
143570 10/6/2005 5.5 4.25 5
143571 1/10/2005 6.75 4.5 5.25
143572 2/5/2005 8 8.25 8.5
143573 1/5/2005 8 4.25 6
143574 6/15/2005 7.25 5.5 3.75
143575 4/2/2005 7.5 4 2.25
143576 1/4/2005 7.75 8.5 7.75
143577 1/23/2005 8 7 9.25
143578 7/12/2005 7.75 6.75 6.75
143579 3/12/2005 5.75 2.5 2.25
143580 2/4/2005 6.75 6.25 2.75
143581 10/8/2005 7.5 4.75 5.75
143582 2/4/2005 6.5 3.25 1.5
143583 2/27/2005 7 8.25 7.75
143584 1/14/2005 6 7.5 9
143585 1/30/2005 8.25 8.75 8.75
143586 2/22/2005 6 8.25 5.5
143587 3/1/2005 6.5 9 7.5
143588 2/28/2005 7.75 5.75 5.25
143589 12/14/2005 6 7.25 6.25
143590 6/24/2005 7.25 4.75 4.75
143591 8/17/2005 4.5 5.5 2.75
143592 8/7/2005 5 4 2
143593 5/19/2005 7.5 6.25 7
143594 8/4/2005 8 5.5 6.5
143595 7/2/2005 6.75 5 2.5
143596 11/9/2005 6.5 7 5.5
143597 5/29/2005 5.75 1.75 3.75
143598 3/31/2005 7.5 7.75 6
143599 7/25/2005 5 3.5 1.25
143600 10/14/2005 5 2.5 2.75
143601 5/28/2005 7 3 3.25
143602 10/21/2005 7.5 4.5 8.25
143603 1/24/2005 5.75 4.25 2.25
143604 7/29/2005 8.25 9.5 10
143605 12/16/2005 6.5 5 5.5
143606 6/21/2005 6.5 6 5.75
143607 11/13/2005 7.75 6.5 7.5
143608 3/23/2005 7.75 4 5.5
143609 12/10/2005 6.75 3.25 6.5
143610 10/26/2005 6.75 9 6.25
143611 1/15/2005 7.5 9.75 6.25
143612 4/1/2005 8 9.25 8
143613 3/24/2005 7.5 6.25 5.5
143614 4/16/2005 6.75 5.75 5.5
143615 7/12/2005 6.5 8 5.5
143616 9/15/2005 6 2.75 2
143617 4/26/2005 6.5 2.75 5.75
143618 7/27/2005 6.5 7.25 5.75
143619 1/20/2005 6.75 6 7.5
143620 2/11/2005 3.75 3.25 2
143621 11/7/2005 6 3.75 2
143622 1/10/2005 7 3.25 4.25
143623 1/6/2005 8 8.75 9.75
143624 11/18/2005 4 4.25 2.5
143625 11/21/2005 7.75 5 3.5
143626 10/18/2005 8.25 9 8.25
143627 3/22/2005 8 8.5 6.75
143628 6/6/2005 6.25 2 1.5
143629 7/23/2005 5.75 1.5 6.5
143630 7/9/2005 8 8.75 8
143631 2/20/2005 7 3.75 3.5
143632 4/22/2005 6.5 5.5 3.25
143633 9/26/2005 5.75 4 3
143634 10/11/2005 8 9.75 7.75
143635 9/8/2005 8 8.5 8.25
143636 10/7/2005 8 8.75 8.25
143637 11/3/2005 8 6.25 6.5
143638 10/15/2005 7.5 3 2
143639 10/11/2005 8 4.5 6
143640 10/26/2005 6.5 3.25 2
143641 9/13/2005 7.5 4 5.25
143642 3/8/2005 6 2 3
143643 9/10/2005 7.75 8 6.75
143644 12/24/2005 V V V
143645 12/28/2005 7.5 6.75 5.75
143646 6/28/2005 7.75 7.5 6.5
143647 7/12/2005 6.5 4.5 2
143648 1/13/2005 6.5 3.5 5.25
143649 11/3/2005 8.5 5.5 8.25
143650 12/31/2005 5 8.75 7.5
143651 2/21/2005 6.75 5.75 7.25
143652 9/16/2004 V V V
143653 3/6/2005 6.75 3.5 1
143654 5/31/2005 5.75 4.75 6
143655 5/1/2005 7.5 8.25 8
143656 5/4/2005 7.5 5.5 6.5
143657 12/11/2005 4.25 2.75 1.75
143658 1/7/2005 3 3.25 1
143659 6/2/2005 7.5 5.25 3
143660 12/21/2005 7.5 8.5 7.5
143661 10/10/2005 5.75 5.5 5
143662 12/16/2005 6.75 4.75 3.5
143663 7/11/2005 5.75 4 2.5
143664 5/11/2005 7.25 6.5 6.75
143665 1/27/2005 8.25 8.25 9.75
143666 5/13/2005 7 3.5 7
143667 1/18/2005 7 5 4.5
143668 3/18/2005 5.5 7 8
143669 7/26/2005 7.25 3 3.5
143670 11/28/2005 7.75 5.5 6.75
143671 3/10/2005 7.25 4 4
143672 8/27/2005 6 2.75 6.25
143673 7/7/2005 7 5.75 3.5
143674 11/4/2005 7 9.25 7
143675 7/1/2005 6.75 5.75 3
143676 6/20/2005 5.5 4.25 1
143677 9/5/2005 V V V
143678 1/31/2005 8 5.75 4.5
143679 4/30/2005 8 7 6.75
143680 4/15/2005 8 6 7.25
143681 6/26/2005 5 4.25 5.5
143682 8/13/2005 7 6.5 6.25
143683 3/17/2005 7.5 7.75 7.5
143684 11/2/2005 7 6.75 6.5
143685 5/10/2005 6.25 5 6.5
143686 6/24/2005 6.25 6.25 4.25
143687 7/31/2005 7.5 6 7
143688 10/1/2005 6 3.5 2
143689 1/9/2005 7.25 6.25 5.25
143690 1/12/2005 7 3.5 5.75
143691 10/25/2005 6.75 7 6.25
143692 10/21/2005 6.75 6.5 5.5
143693 1/16/2005 6.5 7 7.25
143694 3/1/2005 7.25 8.5 6.75
143695 12/25/2005 7.5 6.25 7.5
143696 11/24/2005 7.75 9 7
143697 6/6/2005 6.25 8.75 4.75
143698 7/12/2005 7.5 9.25 7.5
143699 11/8/2005 8.25 8.75 8
143700 3/12/2005 8.25 5.25 6.5
143701 4/15/2005 7.25 6.25 9
143702 6/30/2005 8.25 5.5 8
143703 9/30/2005 7.75 4.25 3
143704 10/13/2005 8.25 7.75 8.5
143705 10/21/2005 7.75 8.5 7
143706 1/21/2005 8 8.5 8.25
143707 3/13/2005 7.75 5.75 8.25
143708 4/18/2005 8.5 9 6.75
143709 2/6/2005 5 4.25 6.75
143710 10/24/2005 7.5 4.75 2.25
143711 3/5/2005 7.5 5 5.5
143712 12/4/2005 8.25 8.75 6.75
143713 11/12/2005 6 3.75 3.5
143714 12/27/2005 7.5 3.5 3
143715 3/6/2005 7.5 8.25 6
143716 9/15/2005 6.5 3 4.5
143717 7/17/2005 6.5 7.25 8
143718 9/27/2005 8.25 7.75 9
143719 9/24/2005 7.5 3.75 9
143720 1/23/2005 5.25 8.25 5.25
143721 8/3/2005 7.5 8 8
143722 10/8/2005 7.5 7 6
143723 1/23/2005 5 4 3
143724 3/22/2005 7 4.25 4.5
143725 11/25/2005 7.5 6.25 7.75
143726 12/30/2005 6.5 6.75 4
143727 9/27/2005 6 4 3.75
143728 9/11/2005 7.75 4.75 4.5
143729 12/31/2004 6.25 1.75 1.25
143730 3/23/2005 7 6.5 6
143731 3/26/2005 7.25 6.5 5
143732 12/24/2004 6.75 4 2.75
143733 11/20/2005 6 6.5 2.75
143734 5/13/2005 7.75 7 5.75
143735 5/14/2005 7 4 4.25
143736 8/18/2005 6.75 4.5 3
143737 8/19/2005 7.5 5.75 4.75
143738 9/29/2005 6 4 4.5
143739 7/24/2005 7.5 8 8.75
143740 6/14/2005 6 3.75 1.75
143741 10/20/2005 7.75 7.25 7.25
143742 5/5/2005 5.75 7.5 5.75
143743 7/2/2005 8.25 6.5 4.5
143744 6/24/2005 6.25 2.5 1.75
143745 11/4/2005 6.75 2.5 3
143746 11/22/2005 8 3.5 3
143747 6/17/2005 8 3.5 5.25
143748 11/12/2005 5.25 1.5 5.25
143749 1/19/2005 6.5 8 6.5
143750 10/10/2005 7.25 4.25 5
143751 7/24/2005 7 4.25 8.25
143752 2/18/2005 7.5 4.25 6.75
143753 2/18/2005 8.25 7.25 5.75
143754 1/23/2005 6 6 6.5
143755 5/4/2005 8 7.75 8.75
143756 3/6/2005 7.5 2.75 1.75
143757 2/6/2005 8 7.25 7
143758 9/13/2005 8 8 7.75
143759 8/7/2005 6.75 9.5 6.5
143760 5/12/2005 6.75 2.25 3
143761 10/20/2005 8 4.5 7.5
143762 1/27/2005 7.75 6.25 4.5
143763 12/17/2005 7.5 7.75 8.5
143764 10/18/2005 7.75 7.75 5.75
143765 11/12/2005 8 4.75 7
143766 4/4/2005 7.5 6.5 6.5
143767 5/21/2005 7.75 8.5 9
143768 4/20/2005 6.25 6.25 7
143769 8/21/2005 5.25 2.25 7.5
143770 12/12/2005 6.5 3 2.75
143771 10/18/2005 7.75 7.5 8
143772 12/27/2005 5 3.5 2.25
143773 10/14/2005 8 6.5 6.5
143774 8/11/2005 7.5 3.75 3
143775 4/25/2005 7.75 6.5 2.75
143776 3/21/2005 7 6 3.5
143777 1/20/2005 8 4.25 3
143778 7/22/2005 4.75 2.5 1.5
143779 10/7/2005 7.5 8 8.25
143780 5/10/2005 7 3.5 1.75
143781 7/2/2005 7.25 7.75 8.75
143782 2/6/2005 6.75 7.5 8.75
143783 2/7/2005 6.75 9 9
143784 8/9/2005 7.5 3 4.25
143785 7/14/2005 7.75 7 6.75
143786 6/3/2005 5 4.5 3.5
143787 8/13/2005 6.75 7.5 5.5
143788 4/7/2005 6.75 4.75 0.75
143789 6/1/2005 6.25 5.75 2.5
143790 3/18/2005 7.75 6.75 6.25
143791 2/23/2005 7.25 5.25 7.25
143792 8/28/2005 7.25 8.25 7.25
143793 2/1/2005 8.25 5 5.5
143794 8/8/2005 8 6 2.25
143795 10/8/2005 7.75 4 8
143796 10/5/2005 6.75 5.25 6.75
143797 4/25/2005 4.25 3 2
143798 9/23/2005 6 3.5 2.5
143799 3/18/2005 6.75 3.5 6.5
143800 12/16/2005 8.25 8.25 7.75
143801 9/4/2005 6.25 3.5 4
143802 11/24/2005 8.5 8.25 8
143803 6/11/2005 7.25 4.25 7.5
143804 11/18/2005 7.75 7 6
143805 8/17/2005 8.25 8 7.25
143806 10/24/2004 7.75 1.75 3
143807 8/27/2005 7.75 5.25 2
143808 9/22/2004 7 3.75 4
143809 12/24/2005 5.25 4.75 4.25
143810 3/25/2005 8 6.5 8.25
143811 2/26/2005 7.5 4 6.25
143812 5/4/2005 5.5 3.75 1.75
143813 5/27/2005 7.25 4.5 5.25
143814 1/16/2005 6.25 3.25 2
143815 8/30/2005 5.75 3 4
143816 1/6/2005 6 2.25 1.75
143817 7/20/2005 4.5 3.75 1.5
143818 7/2/2005 7.25 8 7
143819 6/9/2005 6.25 5.75 4.75
143820 3/30/2005 7.5 4.25 7.75
143821 6/21/2005 7 5.5 3.25
143822 8/10/2005 7.25 5.5 3.25
143823 11/29/2005 6.25 6.5 5.75
143824 3/1/2005 8 3.75 7
143825 10/11/2005 7 7 7
143826 10/13/2005 6.25 4.25 4.5
143827 4/29/2005 8 7.25 7
143828 2/26/2005 8.5 9.25 8.25
143829 3/10/2005 8.25 6.75 8
143830 12/8/2005 7.5 5.5 7
143831 11/24/2005 7 5 5.75
143832 2/1/2005 7.25 6.75 6
143833 2/20/2005 5.75 3.5 4.5
143834 7/3/2005 6.25 2.25 4
143835 5/21/2005 7.25 7.75 4
143836 11/24/2005 7.25 5 5.75
143837 1/11/2005 7.5 6 8
143838 11/29/2005 5.75 3 2.5
143839 8/29/2005 5.75 4.25 2.75
143840 7/28/2005 7.25 7 9
143841 5/30/2005 6.25 6.25 6
143842 3/22/2005 5 2.75 0
143843 5/19/2005 6.25 4 3
143844 11/3/2005 7.25 8.25 6.5
143845 8/22/2005 5.75 6 6.25
143846 4/3/2005 7.25 5.75 5.25
143847 8/3/2005 6.25 4.5 5.5
143848 11/22/2005 6.25 6.5 2.75
143849 7/2/2005 8 3.25 7.5
143850 5/7/2005 6 4.75 3.25
143851 1/27/2005 7.75 6.25 9.25
143852 8/7/2005 6 7.5 5
143853 6/25/2005 8.25 5.75 1.75
143854 1/9/2005 6.75 4 5.25
143855 3/5/2005 7.75 6.5 8
143856 10/16/2004 6.75 3 4.25
143857 7/19/2005 5.25 5.75 4.5
143858 11/9/2005 7.5 8.25 8.5
143859 7/21/2005 6.25 3.75 4.5
143860 2/16/2004 5.25 2.5 2.5
143861 10/21/2005 5.5 3.25 2.75
143862 8/29/2005 6.5 3.25 3.5
143863 4/4/2005 7 3.25 4.25
143864 10/29/2005 6.25 7.25 3.25
143865 8/27/2005 7.25 8.75 6.25
143866 1/31/2005 6 7.5 6.75
143867 2/25/2005 6.75 7.5 4.5
143868 10/28/2005 6.25 2.5 3.25
143869 10/3/2005 7.25 6.75 7.25
143870 8/26/2005 7.25 7.75 8.25
143871 9/28/2005 6.75 8.25 4.75
143872 7/9/2004 6 3.5 2.75
143873 1/9/2005 7.25 6.5 7.25
143874 3/31/2005 7.5 7 7
143875 3/3/2005 7 2.75 5.25
143876 2/21/2005 V V V
143877 5/25/2005 7.5 5.75 4
143878 3/30/2005 7.5 4.25 4
143879 12/26/2005 7.25 7.5 7.75
143880 2/20/2005 7 2 3
143881 12/18/2005 7.25 3 6.25
143882 9/25/2005 7.5 8.75 8.5
143883 10/9/2005 7.5 7.5 8.25
143884 8/25/2005 7.5 3 2.75
143885 10/18/2005 6.75 7.5 3.75
143886 3/31/2005 7.25 5.5 3
143887 7/4/2005 5.75 7.75 4.5
143888 10/21/2005 8 7 8.75
143889 7/10/2005 7 5.75 6.25
143890 12/18/2005 7.75 7 4.75
143891 10/23/2005 6.5 7 7.5
143892 2/26/2005 8 7 4.5
143893 10/16/2005 8 8.75 6.25
143894 9/17/2005 8 8 8
143895 8/11/2005 6.5 4.25 8
143896 1/1/2005 6 5.5 6.25
143897 7/1/2005 7.5 4.75 7
143898 12/4/2004 4.5 2.5 1.75
143899 7/15/2005 7.5 9 5.75
143900 11/8/2005 7.25 7 7.25
143901 5/30/2005 6.75 7.5 7.5
143902 2/2/2005 7.5 7.75 8.25
143903 8/5/2005 7 5 3.5
143904 7/3/2005 7.25 7 8
143905 5/27/2005 7.25 6.5 5.75
143906 10/26/2005 6.75 7.75 8
143907 7/15/2005 7.75 7.5 8.25
143908 5/15/2005 7.25 8 5.25
143909 9/26/2005 7.5 7.25 7.25
143910 2/18/2005 8.25 8 6
143911 12/20/2005 7.25 7.75 8.5
143912 7/15/2005 6.5 4.75 8
143913 12/19/2005 6.5 4.75 7
143914 3/6/2005 6.5 3.75 5
143915 5/7/2005 5.75 4.25 6.5
143916 10/1/2005 7.5 4 5
143917 8/6/2005 6.75 5.25 7.5
143918 12/15/2005 5.5 2.75 1.5
143919 1/17/2005 5.25 5.75 2.5
143920 9/10/2005 5.5 2 2.75
143921 1/28/2005 8.25 8.5 8
143922 11/26/2005 6.75 8.5 5.5
143923 7/12/2005 5.25 2.5 3.5
143924 6/24/2005 6 3.25 1.75
143925 7/28/2005 7.25 9 6.25
143926 11/9/2005 6.25 2.5 2.5
143927 6/16/2005 8 8.75 7.5
143928 10/22/2005 6.5 2.5 2
143929 3/9/2005 8 4 3
143930 1/13/2005 6.75 4.75 6
143931 7/22/2005 7.5 7.25 8
143932 9/13/2005 7 2.75 4
143933 5/7/2005 5.75 3 3
143934 4/25/2005 8.5 7.25 7
143935 5/27/2005 5.75 1.5 3.25
143936 8/31/2005 6.75 3.75 1.75
143937 3/17/2005 8 8.5 9
143938 4/26/2005 4.25 2.25 3
143939 1/22/2005 8 3.25 8.25
143940 5/28/2005 6.25 4.25 3.25
143941 6/15/2005 7.25 7 6.75
143942 3/12/2005 7 2.75 6.75
143943 5/8/2005 6.5 3.25 6.75
143944 6/1/2005 7.75 6 6.5
143945 7/4/2005 8.5 7.5 5.25
143946 1/22/2005 8.75 9.25 7.5
143947 12/14/2005 8 8.5 9.5
143948 10/17/2005 4 3.25 1.75
143949 1/22/2005 6.5 2.25 4.25
143950 5/6/2005 6 7.25 4
143951 11/6/2005 7.25 7.75 8.25
143952 11/12/2005 6 6.5 5.5
143953 1/14/2005 5.75 4.25 3.75
143954 4/12/2005 7.25 3.75 3.5
143955 4/11/2005 7 7.25 7.25
143956 11/22/2005 7 6.25 6.75
143957 11/11/2005 6 2.75 1.75
143958 6/26/2005 8 7.5 8.25
143959 4/28/2005 4.75 3 2.25
143960 1/3/2005 7 7 8.25
143961 3/8/2005 2.5 3 1
143962 8/11/2005 7.5 6 7.25
143963 9/6/2005 5.5 3.5 3
143964 1/11/2005 6.75 4.25 2.75
143965 3/1/2005 5 5.75 1.75
143966 8/19/2005 6.25 5.5 4.25
143967 9/21/2005 3.5 5.25 5.25
143968 6/3/2005 8 5.5 2.75
143969 7/6/2005 5.5 4 2.25
143970 12/28/2005 6.5 3.5 1.75
143971 8/4/2005 7 3.25 4.25
143972 11/14/2005 6.25 4.5 2
143973 9/23/2005 6.5 8.75 7.25
143974 7/24/2005 6.75 4.75 5
143975 4/13/2005 6.5 4.75 3
143976 6/23/2005 6.25 2 2
143977 7/15/2005 7 5.25 4.5
143978 9/4/2005 6 4.5 3.25
143979 11/20/2005 7.5 6.25 6
143980 4/21/2004 6.75 4 2.75
143981 11/27/2005 6.25 5.75 4
143982 4/30/2005 8 7.5 7
143983 8/7/2005 5.5 3.5 1.75
143984 9/25/2005 6 7.25 4.25
143985 2/13/2005 7.25 4.5 6
143986 12/25/2005 7.5 7.75 7.75
143987 2/5/2005 7.25 3 3.75
143988 3/24/2005 7.5 9.25 9.75
143989 9/9/2005 6 7 4.5
143990 11/7/2005 7.25 8 5.75
143991 2/21/2005 5.5 4 3.5
143992 12/31/2005 7 4.75 7.25
143993 10/27/2005 7.5 9 4.75
143994 11/17/2005 7.25 6.5 5.5
143995 10/4/2005 7.75 4.75 4.5
143996 5/15/2005 7.5 2.75 6.25
143997 5/14/2005 7.25 4.25 5.25
143998 9/29/2005 4.75 3.5 2.75
143999 4/10/2005 7.5 9 8.75
144000 2/2/2005 7.75 7 6.5
144001 4/8/2005 7.5 4.75 5.25
144002 3/23/2005 6.75 3.5 5.75
144003 2/9/2005 7 5.5 4.75
144004 5/29/2005 5.5 2.5 1.5
144005 4/17/2005 7 8.5 6.5
144006 5/21/2005 7.75 7.25 8.25
144007 6/6/2005 5.5 3.5 3.25
144008 10/29/2005 5.75 6.25 3.75
144009 7/8/2004 5 3.25 2.25
144010 9/14/2005 4 3.75 1.75
144011 3/8/2005 V V V
144012 4/23/2005 5.75 7.25 5.25
144013 2/17/2005 6.5 6.75 4.75
144014 8/31/2005 4.5 3 1.5
144015 2/14/2005 8.25 7.25 4.75
144016 5/26/2005 6.5 4.25 4.75
144017 6/30/2005 6.5 8.75 8.75
144018 2/2/2005 6.75 5.75 6
144019 1/29/2005 6.75 4.5 7
144020 12/9/2005 7.5 2.5 3.5
144021 8/6/2005 5 2 0.75
144022 4/11/2005 6 8.25 9
144023 1/19/2005 5 5.5 5
144024 8/15/2005 5.75 6.75 6.5
144025 12/28/2005 7 8 7.25
144026 9/12/2005 7.5 6.25 7.25
144027 2/1/2005 5.5 4.75 3.5
144028 4/14/2005 8 9.25 8.5
144029 11/4/2005 6.5 6.75 4
144030 10/8/2005 5.25 3.5 4.75
144031 1/25/2005 7 5.5 4.5
144032 8/30/2005 7.75 7 6.75
144033 9/24/2005 6.75 1.75 6
144034 8/12/2005 7.5 7 2.75
144035 10/14/2005 5.75 3.25 3.5
144036 4/12/2005 7 4.5 7.25
144037 7/2/2005 6 6.75 3
144038 4/26/2005 8 7 8
144039 8/20/2004 6.5 3.25 3.5
144040 6/23/2005 7 7.75 5.25
144041 10/3/2005 7.5 4.5 5
144042 7/7/2005 7 7.5 7
144043 9/10/2005 7 4.75 4.75
144044 5/12/2005 6.5 5.75 5.75
144045 7/9/2005 5.75 4.25 4.75
144046 10/24/2005 7.25 7 7.5
144047 6/1/2005 6.75 3.5 2
144048 1/20/2005 5.5 4.5 3.25
144049 8/30/2005 7.25 6.75 4.75
144050 6/21/2005 7.5 3.25 2.5
144051 10/30/2005 5.75 2 1.5
144052 1/18/2005 6.75 2 7
144053 6/12/2005 6.75 1.75 6.75
144054 8/17/2005 5.75 7.25 2
144055 1/21/2004 7.25 5.25 5
144056 8/27/2005 7.25 7.75 6.75
144057 4/13/2005 6 3 1.75
144058 10/24/2005 7.5 3.25 2.5
144059 4/23/2005 8 7.5 8.75
144060 2/5/2005 7.5 4.75 5.25
144061 10/21/2005 6.75 5.25 5.25
144062 4/25/2005 8 4 6.25
144063 6/24/2005 6.5 2.5 4.75
144064 7/9/2005 7 5.75 5.5
144065 6/27/2005 4.75 3.5 3.25
144066 10/23/2005 6.5 4.25 8.5
144067 10/6/2005 7.25 3.75 7
144068 1/27/2005 8 6.5 6.25
144069 4/8/2005 5.75 2.75 2.75
144070 4/17/2005 8 7.5 6.25
144071 10/16/2005 4.5 1.25 2.75
144072 12/10/2005 6.75 2.25 3.25
144073 10/26/2005 6.75 5 5.25
144074 7/31/2005 7.25 3.75 3.5
144075 9/13/2005 6.75 6 4.5
144076 6/25/2004 7.25 1.75 1.75
144077 3/9/2005 6.75 4.75 4
144078 3/14/2005 7.25 6.5 6.75
144079 1/23/2005 8.75 6.75 8.25
144080 11/5/2005 8.5 7.75 9
144081 3/7/2005 6 4 6.25
144082 3/15/2005 6.75 1.75 1.5
144083 1/11/2005 7.5 5.5 7.5
144084 10/5/2005 8.25 6 9
144085 6/9/2005 7.25 5 2.5
144086 4/20/2005 6.75 6 4.5
144087 4/30/2004 6 4.25 2
144088 7/10/2005 7.25 7.5 7.5
144089 11/1/2005 8 5 5
144090 8/27/2005 7.25 4.75 6.75
144091 2/4/2005 8.25 4.5 5.75
144092 6/17/2005 7.5 5.75 5.75
144093 8/5/2005 6.5 2.5 0.75
144094 3/16/2005 7.75 3.25 5
144095 2/14/2005 5.25 2.75 2.25
144096 8/2/2005 6.25 7.75 6.75
144097 2/19/2005 6.75 3 2.25
144098 11/22/2002 5.25 2.5 1.5
144099 12/10/2005 7.75 9.25 7
144100 12/13/2005 8 8.5 7.75
144101 12/23/2005 8.5 6 8
144102 4/30/2005 7 4.75 6.75
144103 4/28/2005 6.5 6 5.75
144104 9/5/2005 6 3.5 5.25
144105 9/17/2005 6.5 4.75 4.5
144106 5/13/2005 7.5 7.25 9
144107 3/6/2005 6.75 4 2.5
144108 12/4/2005 7 5.25 2.25
144109 5/11/2005 8 6.75 6.75
144110 10/28/2005 7 4.25 2
144111 11/3/2005 6.25 4.75 2
144112 7/30/2005 6.25 4 2.25
144113 10/18/2005 7.75 5.75 3.5
144114 11/20/2005 6.75 6.25 7.25
144115 7/3/2005 6.5 7 8.25
144116 7/30/2005 5 4 5
144117 12/28/2005 7 2.5 4.25
144118 11/20/2005 4.25 3.25 1.25
144119 1/11/2005 8.25 8.5 8.25
144120 11/24/2005 6.5 2 2.5
144121 1/12/2005 4 4.5 1.75
144122 6/4/2005 6.75 3.5 7.5
144123 8/26/2005 8.25 8 9.25
144124 10/25/2005 8 6.5 7
144125 10/30/2005 8.25 5.5 6.5
144126 6/17/2005 5.25 2.75 3.5
144127 8/12/2005 5.5 3.5 1.25
144128 6/30/2005 6.25 5 5.75
144129 2/19/2005 7.75 9 9
144130 1/6/2005 7.75 9.5 8.75
144131 9/3/2005 7 9 7.75
144132 8/6/2005 7.75 8.5 7.75
144133 8/29/2005 7 8.25 8.25
144134 8/27/2005 5.25 4.5 2.5
144135 2/18/2005 6.5 6.5 3.75
144136 11/25/2005 6.5 7.25 7.75
144137 3/7/2005 7.5 9.25 7.75
144138 10/5/2005 7 7 5.75
144139 1/17/2005 7.25 9.5 8.75
144140 1/15/2005 6.25 5 6.5
144141 12/29/2005 8.75 8.5 9.25
144142 1/1/2005 3.5 2.25 1.5
144143 5/27/2005 5.5 5 5
144144 3/28/2005 5 3.25 3.5
144145 4/10/2005 8 7.5 6.25
144146 4/24/2005 6.5 2.75 1.75
144147 8/22/2005 6.25 7 7.75
144148 9/4/2005 6.75 4 5.25
144149 4/6/2005 7 3 4.75
144150 7/1/2004 5.25 4 0.5
144151 1/1/2005 4.75 3.5 2.75
144152 12/31/2005 6.75 4 3.5
144153 1/1/2005 7.25 7.25 8
144154 7/22/2005 7.25 4.5 4.25
144155 9/18/2005 7.25 7.75 7.25
144156 10/7/2004 7.25 3.25 3
144157 10/30/2005 7.5 3.25 5.25
144158 11/16/2005 7.75 4 3.5
144159 2/22/2005 5.75 3 4.75
144160 7/18/2005 5 3 1.75
144161 8/22/2005 7.75 3.75 3.5
144162 11/11/2005 8 9.5 7.25
144163 4/1/2005 7.75 8.75 7.5
144164 4/15/2005 7.25 4.25 3.75
144165 11/5/2005 6.25 1.25 2.25
144166 12/29/2005 7 5.25 8
144167 10/5/2005 8 4.75 4.75
144168 8/1/2005 7.25 5.5 3.25
144169 8/13/2005 8 6.5 3.25
144170 7/2/2005 6.75 3.5 7
144171 5/7/2005 8.25 4 4.75
144172 7/13/2005 7.25 5.75 7.25
144173 4/17/2005 6.75 5.75 5.5
144174 1/28/2005 7.75 6.25 6
144175 10/9/2005 7.5 7.25 7.5
144176 9/15/2005 7.75 7 7.25
144177 4/7/2005 7 6 5.25
144178 10/14/2005 8.25 6.5 7
144179 4/20/2005 6.5 2.75 3.75
144180 11/25/2005 7 6.25 6.75
144181 8/8/2005 7 5.25 6.5
144182 11/27/2005 5.5 4.5 2.5
144183 5/5/2005 7.75 4.75 5.75
144184 7/14/2005 7 4.75 2.5
144185 10/28/2005 6.25 7 3.75
144186 9/27/2005 6.5 6 4.25
144187 8/29/2005 7.5 5.25 6.5
144188 10/10/2005 5.25 8.5 7.75
144189 3/11/2005 6.5 6.75 4.75
144190 10/3/2005 6.25 6.5 5.25
144191 9/28/2005 7.25 5.75 6.75
144192 11/3/2005 5 2 3
144193 4/20/2005 6.25 7.25 6.5
144194 10/7/2005 6 2.5 2.25
144195 9/21/2005 6 6.75 5.5
144196 1/16/2005 7 6.75 7.25
144197 9/12/2005 5.75 4.5 4
144198 8/19/2005 6 5.75 5.5
144199 6/21/2005 6.75 5 5
144200 8/26/2005 5.5 3 0
144201 9/12/2005 6 5.75 5.5
144202 9/5/2005 5.25 3.25 2
144203 7/19/2004 5 4.25 1.25
144204 4/24/2005 6.5 4 4.5
144205 11/26/2005 5.5 2.25 3
144206 4/2/2005 7.75 3.25 3.25
144207 11/11/2004 7.5 4.25 1.75
144208 8/15/2005 8.25 5.5 6
144209 5/10/2005 7.75 4 6.5
144210 9/22/2005 6.75 6 3.25
144211 8/28/2005 7.5 5.5 2.5
144212 8/23/2005 8.5 7.75 9
144213 1/8/2005 7 5.75 5
144214 12/23/2005 7.25 5.75 3.5
144215 6/25/2005 8 7 8.25
144216 6/19/2004 3.25 2.75 1
144217 10/1/2005 7.5 6.75 6.5
144218 9/9/2005 5.75 2.75 V
144219 7/27/2005 7.5 5 6
144220 10/28/2005 5.75 3 0
144221 11/16/2005 8 7 4.75
144222 8/12/2005 6.5 4.25 2.75
144223 3/27/2005 8 9 9
144224 4/27/2005 8 9 8
144225 7/29/2005 7 6.25 2.25
144226 1/8/2005 6.75 7 5.5
144227 9/13/2005 8.25 8.75 10
144228 11/4/2005 5.75 4 1.75
144229 12/16/2005 6.25 3.75 1.75
144230 12/13/2005 8 5.25 6
144231 12/29/2005 7 3.5 2.5
144232 2/6/2005 7 3.5 2.75
144233 8/29/2005 8 6.25 8
144234 1/2/2005 7.25 4.25 4.25
144235 8/19/2005 7.5 5.5 5.75
144236 4/7/2005 5.5 3 1.75
144237 5/27/2005 7.75 5.25 4.5
144238 9/18/2005 V V V
144239 6/6/2005 7 3.75 3.75
144240 6/6/2005 7 6.5 4
144241 9/28/2005 7.75 5.25 2.5
144242 5/3/2005 7.5 4.75 6.75
144243 1/30/2005 8 5.5 6.75
144244 3/17/2005 5.5 6.5 6.25
144245 1/28/2005 7.75 8 5.25
144246 9/1/2005 4 7.75 4.75
144247 8/22/2005 7 6 5.25
144248 4/14/2005 5.75 3.5 2.25
144249 12/25/2005 6.25 8.75 8.5
144250 12/19/2005 7.25 8 5
144251 11/8/2005 8 8 4.25
144252 2/14/2005 7.5 8.5 7
144253 2/14/2005 6 3.5 5
144254 5/9/2005 5.75 7.5 7
144255 10/26/2005 7.75 7 6.25
144256 5/8/2005 8.25 6.5 7
144257 11/17/2005 6.75 3.5 7.75
144258 9/26/2005 5.5 8.25 5.25
144259 11/14/2005 6 5 5.25
144260 12/6/2005 6.5 7 8
144261 6/13/2005 7.75 9 8.5
144262 11/17/2005 7.5 6.5 4.75
144263 11/22/2005 6.5 6.75 7.5
144264 1/10/2005 6 4.75 3.75
144265 1/17/2005 8 6.25 4
144266 5/29/2005 5.75 4.75 6.25
144267 9/9/2005 7 4.5 2.75
144268 7/5/2005 5.25 7 5.25
144269 8/10/2005 7 4.75 3.75
144270 6/19/2005 6 6 7.5
144271 10/3/2004 2 3.25 1.5
144272 5/7/2005 7.5 4.75 7.25
144273 3/22/2005 6.5 7.25 4
144274 1/13/2005 7 8.25 8.5
144275 1/14/2005 7 1.75 2.5
144276 1/18/2005 7.25 5.75 4
144277 8/26/2005 7 7 6.5
144278 11/25/2005 6.5 4.25 8
144279 7/31/2005 7.5 7.25 8.25
144280 1/21/2005 7 6.25 6.25
144281 5/24/2005 7.75 7.25 5.75
144282 2/18/2005 8 5.75 7.25
144283 2/1/2005 6.75 3 4
144284 7/4/2005 7.25 7.25 7.25
144285 5/8/2005 7.25 4.75 4.25
144286 4/8/2005 8.25 6.75 7.5
144287 7/28/2005 4.5 3.25 3
144288 6/1/2005 8 8 6.75
144289 6/3/2005 7.75 6.75 5.25
144290 7/19/2005 6 8.5 7
144291 1/20/2005 6.25 8.5 6.75
144292 11/22/2005 4.5 2.5 3
144293 12/2/2005 6.5 7.5 5.25
144294 7/5/2005 6.25 8 6.5
144295 8/7/2005 5.75 4.25 2.75
144296 10/27/2005 V V V
144297 9/17/2005 7.75 4.75 7
144298 7/11/2005 7.25 4.75 7
144299 2/22/2005 7.25 8.5 7.25
144300 12/17/2005 8 6.25 7.5
144301 2/6/2005 7 5.75 7.25
144302 12/4/2005 5.75 5 3.75
144303 8/29/2005 4.25 3.5 0.25
144304 5/16/2005 7 4.5 5.75
144305 10/18/2005 8 7 4.5
144306 11/8/2005 7 2.75 2.5
144307 8/21/2005 7.25 6.25 6.75
144308 5/8/2005 6.25 3.25 1.5
144309 1/21/2005 7 8 8.5
144310 12/26/2005 7.75 8.5 6
144311 9/16/2005 6.5 5.75 7.25
144312 1/28/2005 8 7.25 8.5
144313 7/6/2005 6.5 6.5 5.25
144314 7/20/2005 7 6.25 4.25
144315 10/7/2005 7.25 9.75 7.25
144316 12/13/2004 6.25 4 3
144317 10/13/2005 7 6.75 7
144318 3/7/2005 5.5 6.25 3
144319 4/23/2005 8 5 6.25
144320 7/30/2005 7 5.75 8.25
144321 6/25/2005 7 6.5 5.25
144322 5/4/2005 5.75 3.5 4
144323 9/13/2005 7.25 3.75 2
144324 9/22/2005 8 5.5 6.25
144325 8/7/2005 7 7.5 4.25
144326 10/23/2005 7.25 5.5 5
144327 8/23/2005 5.75 3 4.5
144328 1/10/2005 7 5.5 4.5
144329 7/19/2004 6.25 2.75 1
144330 11/14/2005 7.25 3.5 4.25
144331 4/19/2005 6.75 6.25 7
144332 10/20/2005 7.25 4.25 7
144333 10/15/2005 6 4 3.5
144334 7/13/2005 4.25 3.25 2
144335 11/22/2005 7.25 7 5.25
144336 12/6/2005 7 6.5 6.75
144337 7/12/2005 6.5 7.75 9.5
144338 6/29/2005 6 5.25 4.75
144339 12/8/2005 4.5 2.5 1.25
144340 6/2/2005 7.25 6.5 4.75
144341 8/11/2005 6 3.75 3.75
144342 7/1/2005 6.75 3.5 3
144343 12/24/2005 6 4 8.5
144344 3/10/2005 6 7.25 5.25
144345 5/8/2005 5 3 5.5
144346 8/5/2005 6 8 5.75
144347 1/23/2005 6.5 5.25 3.25
144348 4/8/2005 4.5 3.25 2.25
144349 5/23/2005 5.5 4.75 2.75
144350 3/25/2005 7.5 6.5 8
144351 3/13/2005 6.75 4.5 2.5
144352 10/9/2005 6.25 1.5 4.5
144353 5/13/2005 7.75 8.75 7
144354 10/9/2005 7 6.25 4.5
144355 8/31/2004 6.25 4.25 2.75
144356 2/22/2005 8.25 5.25 3
144357 4/17/2005 7.5 8.75 8
144358 3/24/2004 4.75 3.75 1.5
144359 12/5/2005 7.75 5 4.5
144360 4/22/2005 6.5 3 2.25
144361 1/10/2005 7.75 6.75 6.5
144362 5/24/2005 7.25 8.75 7.75
144363 7/17/2005 8 6.5 7.5
144364 1/24/2005 6.5 4.25 3.5
144365 11/24/2005 7.5 6 3.75
144366 8/19/2005 7.75 8.25 6.25
144367 1/16/2005 8 6.5 7.25
144368 2/19/2005 6.5 3.25 2.5
144369 11/21/2005 7.5 6.75 7
144370 10/12/2005 5 6.5 2.75
144371 9/26/2005 7 4.5 4.75
144372 9/1/2005 7.5 4.5 2
144373 10/24/2005 7 5.75 8.5
144374 9/10/2005 7 4.75 4.25
144375 11/17/2005 8.25 5.25 5.75
144376 6/23/2005 6.75 5 6.25
144377 5/24/2005 7 3 3
144378 11/3/2005 6.75 8.25 4
144379 3/26/2005 5.5 5 6.5
144380 5/17/2005 7 6.75 4.25
144381 9/9/2005 7.25 8 8.25
144382 8/17/2005 7.75 5.75 5.25
144383 9/5/2005 7 5 7.75
144384 11/9/2005 5.75 4.25 2.25
144385 10/8/2005 7 8.5 9.25
144386 8/25/2005 6.25 7 7
144387 9/9/2005 7.5 8.25 7.25
144388 10/27/2005 7 6.75 7.25
144389 1/3/2005 7.75 5 6.5
144390 1/29/2005 7.25 7 7
144391 4/15/2005 5.75 3 2.75
144392 1/4/2005 7.25 4.25 7.25
144393 9/25/2005 6 6 5.75
144394 7/30/2005 5.25 3.5 1.75
144395 1/20/2005 7 3.75 5
144396 10/2/2005 8.25 6.75 7
144397 11/11/2005 7.25 6.75 7.5
144398 8/13/2005 4 2.25 2.75
144399 5/12/2005 6.75 6.75 7.75
144400 4/21/2005 7 3 4.25
144401 2/12/2005 7.25 5.75 6.25
144402 10/23/2005 7 7.5 7
144403 8/28/2005 5.5 2.75 3.75
144404 12/10/2005 7.25 7 4.75
144405 5/31/2005 5.75 2.5 2.75
144406 12/1/2005 5.75 6.25 5.75
144407 4/2/2005 7 7 8.5
144408 12/5/2005 7.25 4.25 4.25
144409 10/9/2005 7.25 4 2
144410 6/15/2005 7.75 6.75 7
144411 5/27/2005 7.5 8.5 8
144412 5/22/2005 5.5 2 1.5
144413 6/9/2005 6.5 3.5 2.75
144414 3/25/2005 4 2.25 2
144415 4/25/2005 5 3.5 4
144416 11/24/2005 6 6.75 0.75
144417 12/17/2005 7 5.5 8.25
144418 3/28/2005 6 2.75 5.5
144419 12/10/2005 6.5 4 3.25
144420 8/19/2005 6 2 3.75
144421 3/15/2005 3.75 8 2.5
144422 8/8/2004 7.5 3 6
144423 3/7/2005 6.75 5.5 5.75
144424 10/12/2005 8 9.5 9.25
144425 3/18/2005 7.75 4.5 7.5
144426 10/2/2005 6.25 3.25 3
144427 8/15/2005 5.25 6 5.25
144428 4/24/2005 6.5 4.25 5.25
144429 1/3/2005 5.25 3.25 1.5
144430 11/17/2005 7 4.75 5.5
144431 6/12/2005 5 2.75 2.75
144432 4/26/2005 6.25 8 7.75
144433 5/13/2004 4 4 2.25
144434 8/1/2005 7.5 7.25 5.5
144435 8/4/2005 6.25 6.5 3.25
144436 9/24/2005 5.25 4.5 6.25
144437 4/14/2005 7.25 5.75 8.25
144438 9/16/2005 7 5.25 5.25
144439 4/15/2005 6 5.25 6.75
144440 12/11/2005 6.25 5 5.25
144441 6/7/2005 5.75 3.25 5
144442 1/28/2005 7.25 7.75 7.5
144443 11/18/2005 6.5 6 7.25
144444 7/4/2005 6.75 6 3.75
144445 5/27/2005 5.5 8.75 5.25
144446 9/6/2005 6.25 7.75 2.75
144447 4/14/2005 7 6.25 3.75
144448 11/21/2005 5 7 6
144449 3/18/2005 6 4.5 6.75
144450 3/13/2005 6 6 5.25
144451 11/21/2005 6 4 3
144452 11/29/2005 4 2.5 2
144453 7/8/2005 4.5 2 2.75
144454 9/13/2005 5.25 2.25 1
144455 8/5/2005 6.25 7.5 5.25
144456 3/9/2005 7 8 7.25
144457 6/8/2005 6.25 8.25 4
144458 8/10/2005 6.25 7 5.5
144459 7/16/2005 6.75 4 6.75
144460 2/21/2005 5 3 5
144461 2/4/2005 7 8.25 6.5
144462 11/3/2005 8.5 8.75 7
144463 6/18/2005 6.5 6.5 5.5
144464 8/21/2005 7.75 9.25 7.25
144465 4/15/2005 6.5 5 4.5
144466 12/15/2005 6 5 2.75
144467 11/23/2005 6.25 5.5 7.5
144468 6/28/2005 7 3.25 5
144469 10/4/2005 7 8 6.75
144470 9/11/2005 5.75 7.25 6
144471 3/1/2005 7.25 5.5 3.5
144472 10/24/2005 7.25 6.75 3
144473 11/14/2005 6.5 5.25 7
144474 5/18/2005 8.5 6.75 3.5
144475 6/8/2005 7.5 6.25 5.5
144476 12/19/2005 7.25 4 4.5
144477 10/3/2005 5 3.5 4.75
144478 5/4/2005 6.5 4.75 3.25
144479 11/7/2005 7 7.5 8.5
144480 10/25/2005 7.75 5.75 4.25
144481 9/2/2005 8 7 8.5
144482 9/16/2005 8.5 7.25 6.25
144483 10/21/2005 4.5 4.5 5.25
144484 6/24/2005 7.5 5.75 6.25
144485 7/3/2005 8 7.75 8.25
144486 10/6/2005 5.75 3.25 1
144487 1/18/2005 7.5 7.75 6
144488 10/7/2005 7 4.75 5
144489 3/4/2005 6.75 5.5 3.75
144490 2/14/2005 6.75 4.25 3.75
144491 2/16/2005 4.75 2.5 5.25
144492 11/12/2005 6.25 5.25 6.75
144493 9/29/2005 8 8.5 5.75
144494 4/22/2005 6.5 4 2.5
144495 6/30/2005 5.5 5.25 5
144496 4/11/2005 5.75 3.75 3.75
144497 7/4/2005 6.5 5 8.25
144498 3/3/2005 5.75 2 1.75
144499 12/16/2005 6.25 6 4
144500 2/12/2005 5.5 7 5
144501 10/25/2005 7.25 6.5 6
144502 1/25/2005 5.5 3.75 2.5
144503 4/24/2005 6.75 7 4.75
144504 9/26/2005 5.5 4.5 1.75
144505 8/3/2005 7.75 6.5 8
144506 2/15/2005 5 5.5 5
144507 4/1/2005 7 4.25 2.5
144508 4/28/2005 7.25 5.25 6.5
144509 11/30/2005 5.25 3.25 1.25
144510 4/10/2005 7.25 6.75 7
144511 12/15/2005 5.25 7 8.25
144512 8/2/2005 5.5 7 9
144513 2/15/2004 5 3.25 3
144514 3/12/2005 5.25 5 6
144515 9/22/2005 8.25 8 8.25
144516 1/11/2005 4.5 5 3.75
144517 10/17/2005 5 6.5 4.5
144518 6/9/2005 4.75 3.75 3.75
144519 8/14/2005 4.5 6 7.75
144520 10/6/2005 5.75 6.75 6
144521 8/13/2005 7.25 8 7.25
144522 10/31/2005 6.5 8.25 4.75
144523 2/27/2005 6.75 6.5 6.5
144524 7/29/2005 6.75 5.5 6.5
144525 2/2/2005 7.25 6.25 7.75
144526 5/2/2005 7.25 4.25 5.5
144527 12/1/2005 4.75 4.5 3
144528 3/22/2005 7.25 4.5 2.5
144529 8/31/2005 7.75 5.75 7
144530 1/18/2005 7.5 4.75 5
144531 8/14/2005 7.5 7.25 6
144532 12/25/2005 7 5 3.5
144533 12/3/2005 7 7 7
144534 9/12/2005 6.75 3.25 3.75
144535 5/9/2005 7.25 6 5.25
144536 5/28/2005 7.5 7 5.75
144537 8/7/2005 7.25 8.5 7.75
144538 8/21/2005 6.75 8.5 8
144539 9/17/2005 4.75 5 3.5
144540 8/28/2005 5 5 2.25
144541 1/30/2005 7.5 7 5.75
144542 9/18/2005 8.25 6.75 8
144543 11/29/2005 6.25 2.25 4.25
144544 3/16/2005 3 3 2.5
144545 5/18/2005 6.75 4.25 6
144546 1/16/2005 7 3.5 2
144547 9/19/2005 5.75 4.75 7.5
144548 8/23/2005 8 7.5 7.25
144549 9/19/2005 5.5 3.75 4.75
144550 8/3/2005 6.5 1.5 3.25
144551 4/30/2005 6.75 4 7
144552 9/23/2005 5 4 0.5
144553 7/23/2005 6.5 4.75 2.5
144554 10/28/2005 7.25 6.5 6.75
144555 1/6/2005 6 3 3
144556 10/5/2005 7.75 7 6.25
144557 11/5/2005 7 2.75 4.25
144558 7/8/2005 8.25 9 8
144559 3/19/2005 7.75 8.5 7.75
144560 6/13/2005 6.5 4.5 2
144561 12/23/2005 7.25 5.75 3
144562 3/8/2005 7.5 7 7.25
144563 10/20/2005 6.75 2 6.75
144564 7/29/2005 6.25 3.75 2.25
144565 11/3/2005 6.5 3.75 2
144566 1/14/2005 7 7.5 3
144567 4/21/2005 7.5 2.5 4
144568 4/18/2005 7.5 5 7.25
144569 1/25/2005 8.5 9 8.25
144570 8/11/2005 8.25 8 8.25
144571 8/3/2005 5.5 1.75 0.25
144572 1/1/2005 6 4.5 2
144573 4/18/2005 7.5 6.5 7.75
144574 4/29/2005 7.5 7.75 7.75
144575 8/22/2005 6.75 6 6.25
144576 4/16/2005 7.5 8.75 7
144577 2/24/2005 6.25 7.75 6.5
144578 7/4/2005 6.5 4.75 4
144579 8/3/2005 6 7.5 4
144580 10/30/2005 4 5.5 4.25
144581 9/8/2005 6 5.75 3.5
144582 10/3/2005 7 5.5 2
144583 7/18/2005 6.75 6.75 7.5
144584 4/12/2005 7 9 7.75
144585 3/4/2005 5.75 6 9.25
144586 2/13/2005 4.75 5 2
144587 5/3/2005 7 5.75 7
144588 3/12/2005 7.5 8.25 8
144589 12/19/2005 7.5 6 2.25
144590 10/4/2005 7.5 3 2.75
144591 11/17/2005 6.5 3.25 3
144592 11/10/2005 6.75 6.25 7.75
144593 1/18/2005 5.25 3.75 4.25
144594 4/21/2005 6.75 7.75 6.75
144595 6/8/2005 6.5 3.5 4.5
144596 4/9/2005 7 5.25 7.25
144597 4/26/2005 5 2.75 4.75
144598 2/6/2005 7.75 5.25 7
144599 12/26/2005 5.5 3.25 6.25
144600 5/17/2005 7.5 4.5 3.25
144601 12/9/2005 7 7 7
144602 6/29/2005 5.25 4.75 3.25
144603 6/1/2005 5.5 4 2.75
144604 11/23/2005 6.5 4 1.75
144605 3/8/2005 5 3.75 4.5
144606 6/26/2005 8.5 4.75 4
144607 9/24/2005 7.25 2.5 3.75
144608 2/16/2005 7.75 5.75 5.5
144609 3/24/2005 8 7 7
144610 6/20/2005 5.75 7 3.75
144611 1/12/2005 6.75 4.5 3.75
144612 2/4/2005 6.5 7.75 5.5
144613 4/11/2005 7.25 6 8.25
144614 2/20/2005 4.5 4.25 0.25
144615 10/22/2005 8.25 3.75 4.25
144616 1/29/2005 8 4.5 1.75
144617 4/6/2005 6.75 6.5 3.25
144618 6/29/2005 7.5 3.5 2.25
144619 4/26/2005 8.25 8.5 6
144620 7/14/2005 5.5 3.5 2.5
144621 10/27/2005 8 4.5 3.5
144622 6/12/2005 7.25 9 8.75
144623 7/4/2005 7.75 6 7
144624 7/29/2005 8.5 5.25 5.5
144625 5/10/2005 8.5 8.25 7.5
144626 10/6/2005 6.25 6.75 5.25
144627 1/10/2005 7 8.25 8
144628 2/18/2005 7.5 8.5 4.25
144629 11/2/2005 6.25 8 2.5
144630 5/6/2005 6 2.75 3
144631 3/14/2005 6 8.25 4.5
144632 4/19/2005 7.25 7 2
144633 12/8/2005 8 5.75 6.75
144634 10/6/2004 7.25 3.25 4.5
144635 2/26/2005 7 4 4.25
144636 8/23/2005 7.75 4.75 2.5
144637 7/31/2005 6.5 5.5 6
144638 2/19/2005 9 6 4.75
144639 8/31/2005 7.75 6.5 3
144640 8/29/2005 8.25 5.25 6.75
144641 8/21/2005 4.25 4.25 2.5
144642 2/18/2005 7.5 6.25 3.25
144643 12/8/2005 8.25 7 8.75
144644 8/17/2005 7.25 6.5 4
144645 7/3/2005 7.25 5.5 4.5
144646 8/15/2005 8 7.75 8
144647 1/1/2005 7 6.25 1.75
144648 2/12/2005 7 7.75 8.25
144649 10/30/2005 5 5 2.75
144650 11/16/2005 5.25 5 6.5
144651 4/25/2005 6.25 3.75 2
144652 7/27/2005 7.5 6.75 7.25
144653 7/5/2005 5 3.75 2.75
144654 12/13/2005 5 3.75 4
144655 7/4/2005 6.5 4 6
144656 9/5/2005 6.5 4.25 3.25
144657 11/27/2005 8.25 4.5 7.25
144658 10/30/2005 8.25 5.5 5.75
144659 10/9/2005 7.75 4.5 3.25
144660 12/26/2005 8 7.5 4.75
144661 6/26/2005 7.5 4.75 4
144662 3/3/2005 7.25 6 7.25
144663 1/16/2005 8.5 6.5 8.25
144664 12/12/2005 7.5 6.75 3.25
144665 10/2/2005 8 3.5 7.25
144666 5/29/2005 6 7.25 7
144667 12/27/2005 5.5 3.5 4
144668 3/8/2005 7 8.25 8.75
144669 9/23/2005 7.5 8 6
144670 12/11/2005 7.25 5.5 3.75
144671 10/15/2005 6.5 5.5 4
144672 8/14/2005 6.5 1.25 3.5
144673 12/25/2005 5.75 3 6.5
144674 7/7/2005 7.25 4.5 5.25
144675 9/2/2005 6.5 4.25 1
144676 12/8/2005 5.75 2.5 3.25
144677 3/14/2005 5.5 4 1.5
144678 6/3/2005 6 3 3.75
144679 5/14/2005 1.5 1.75 0.25
144680 3/25/2005 7.75 7 8.5
144681 5/23/2005 6.5 3.75 6.5
144682 4/27/2005 6.75 5.25 5.25
144683 5/19/2005 8 6.25 3
144684 8/20/2005 8.75 7 8
144685 2/17/2005 6.5 6 7.25
144686 11/18/2005 6.5 3.75 2.75
144687 7/4/2005 8.5 9 8.5
144688 7/21/2005 7.5 7.75 6.25
144689 12/4/2004 6.5 3.25 3.75
144690 8/19/2005 5.75 4.5 5.25
144691 11/4/2005 8.25 7.5 5.25
144692 8/29/2005 8 3.5 4.25
144693 10/10/2005 8 6.5 7.25
144694 1/5/2005 8.25 7.75 7.5
144695 7/23/2005 6.75 4.5 2.25
144696 8/26/2005 7.25 4.75 4.5
144697 8/14/2005 5 3.75 2.5
144698 8/11/2005 3.5 4.5 3.5
144699 8/10/2005 5.25 5.75 7
144700 10/4/2005 5.5 4.75 4.75
144701 12/20/2005 6.75 6 4
144702 11/2/2005 8.25 8.75 6.5
144703 4/14/2005 6.5 3.5 4
144704 7/31/2005 7.25 6 6.75
144705 6/16/2005 6.25 8.75 7.25
144706 6/6/2005 7.25 8.25 8.5
144707 7/21/2005 8.5 5.25 9
144708 1/25/2005 7.25 8 6.25
144709 5/25/2005 8 6.75 5.75
144710 6/9/2005 7.5 6.25 6.25
144711 10/24/2005 8.25 5.25 2.5
144712 11/7/2005 8 6 4.25
144713 1/13/2005 6.75 4.75 3
144714 5/12/2005 7.5 6.25 3.5
144715 9/13/2005 8.25 6.25 4.75
144716 6/18/2005 4 4.25 6.5
144717 4/8/2005 7.75 5.75 5.25
144718 12/30/2005 7.5 7.5 6.5
144719 11/10/2005 8.5 9.5 8.5
144720 8/28/2005 8 6 7.5
144721 12/6/2005 5.75 6.75 2.25
144722 5/11/2005 7.75 3 3.5
144723 6/5/2005 7.25 5.25 4.25
144724 8/31/2005 7 3.5 2.25
144725 11/12/2005 7.25 6.25 7.25
144726 5/9/2005 8.5 5.75 6.75
144727 1/2/2004 7.25 4 3.75
144728 12/10/2005 7 4.75 4
144729 10/28/2005 7.25 5 5.25
144730 10/30/2004 4.75 2.25 2.25
144731 7/31/2005 8.25 5.25 5.25
144732 10/2/2005 7 2.75 3.75
144733 11/3/2005 7.25 6.75 7.5
144734 9/5/2005 7 3.5 3
144735 9/14/2005 7.5 7 3.75
144736 1/1/2005 8.25 6.5 6.5
144737 2/21/2005 8.75 6.5 6
144738 8/13/2005 7.5 3.25 5
144739 11/11/2005 8 6 5.25
144740 8/8/2005 7.5 6.25 5
144741 5/3/2005 7 7 5.75
144742 3/21/2005 8.25 7.25 8
144743 9/14/2005 7.25 5.25 4.25
144744 5/25/2005 7 5.5 4
144745 10/30/2005 7.5 3.75 5
144746 11/10/2005 9 6 7
144747 11/23/2005 8.75 8 7.5
144748 5/13/2005 7.75 5 6
144749 11/3/2005 6.75 5.75 3.5
144750 9/8/2005 7.5 2.5 3
144751 7/8/2005 7.25 3.25 2.75
144752 5/19/2005 8.75 7 8
144753 12/31/2005 8.75 7.75 7.25
144754 2/16/2005 8.25 2.25 3.25
144755 4/3/2005 7 5.5 3.25
144756 9/23/2005 7.5 7.25 7.75
144757 4/11/2005 8.25 4.75 3.25
144758 12/28/2005 8.25 3.5 3.5
144759 3/24/2005 7.5 8.75 6.5
144760 9/19/2005 5.25 3.25 3.5
144761 2/22/2005 6 5.75 7.25
144762 11/21/2005 7.25 5.5 5.75
144763 3/18/2005 2.75 3 3.5
144764 3/6/2005 7.75 8.25 7.75
144765 6/4/2005 7 9 6
144766 8/3/2005 7.75 6.5 5.25
144767 8/3/2005 7.75 7.5 4.5
144768 7/26/2005 8.5 3.75 3.75
144769 11/27/2005 8.5 7 8.5
144770 1/14/2005 7 5.25 4.5
144771 9/30/2005 6.75 3.75 4.5
144772 3/10/2005 6 5 2
144773 8/17/2005 6 3 2.5
144774 1/10/2005 7.25 6 4
144775 1/10/2005 8.75 7.75 6.5
144776 9/9/2005 6.75 5.75 8.25
144777 7/7/2005 6.75 3 3.25
144778 5/4/2005 8 6 4.75
144779 6/20/2005 5 2.5 5.25
144780 6/6/2005 7.5 2.75 3.5
144781 1/3/2005 6 6 6.75
144782 6/16/2005 6.75 6.5 6.5
144783 6/15/2005 7.75 4.25 4.5
144784 6/20/2005 7.5 8.5 8.5
144785 3/17/2005 8 5.75 3.5
144786 9/28/2004 6.25 4.5 4.25
144787 10/21/2005 7.25 3.5 6.75
144788 11/1/2005 7 4 3.75
144789 11/29/2005 3.5 1.5 0
144790 7/4/2005 7.25 4.75 4.75
144791 9/30/2005 7.5 5.5 7.5
144792 5/27/2005 7 5.5 2.5
144793 8/14/2005 6.5 8.25 7.5
144794 10/2/2005 7.5 8.5 8.75
144795 3/12/2005 8 8.25 7.25
144796 8/22/2005 6 4.75 2.25
144797 10/27/2004 6.5 2.5 0.25
144798 4/12/2005 7 3.25 1.75
144799 8/15/2005 7.5 6 6.5
144800 8/23/2005 8.25 4.5 5.5
144801 12/6/2005 9 7 6.25
144802 5/24/2005 6.75 7 7.5
144803 7/14/2005 7.75 8 8.5
144804 5/15/2005 8 8 8.25
144805 5/21/2005 8 7.75 8
144806 6/9/2005 6.5 8.25 5.75
144807 10/7/2005 8.25 6 8
144808 3/6/2005 5 6.5 3
144809 10/7/2005 8.25 7.25 8
144810 1/9/2005 7.25 5 6.5
144811 1/9/2005 7.5 6.5 7.25
144812 5/3/2005 6.75 3.5 3.5
144813 6/18/2005 7 6 2.75
144814 10/6/2005 6.5 3.25 6
144815 6/1/2005 6 5.75 8.25
144816 10/19/2005 7.75 7.25 7.25
144817 3/4/2005 6 4 3.25
144818 1/2/2005 7 2.25 3.5
144819 6/16/2005 8.25 8 7
144820 12/16/2005 7.25 8.25 7.75
144821 4/1/2005 8.75 10 7.25
144822 1/12/2005 6.75 2.25 2.25
144823 11/9/2005 5.75 3 5
144824 10/22/2005 7 4.25 2.5
144825 4/24/2005 8 6.75 6.5
144826 1/17/2005 7.25 2.75 4.5
144827 12/1/2005 8.75 8.25 8.5
144828 12/1/2005 8 5 7.25
144829 1/14/2005 9 6.75 2.75
144830 3/21/2005 8.25 6.75 3.5
144831 7/25/2005 8 8.5 7
144832 6/1/2005 7.75 4.5 3
144833 2/5/2005 7.5 4.5 7.25
144834 5/18/2005 7.75 6.25 6.5
144835 3/13/2005 8.5 7.25 8.25
144836 11/27/2005 8.25 7 7
144837 7/17/2005 8.75 6.5 6.75
144838 3/31/2005 7.5 7.75 4.5
144839 12/8/2005 8 6.5 7.25
144840 6/9/2005 8.25 5 6.5
144841 7/22/2005 7.25 5.25 4
144842 7/19/2005 8.5 6.5 3.5
144843 5/17/2005 8.25 6.5 6.5
144844 7/19/2005 8.75 4.5 2.5
144845 9/4/2005 8.25 5 4
144846 3/24/2005 8 9.25 4
144847 8/18/2005 8.25 6.75 6.25
144848 12/1/2005 5.75 3.75 3.25
144849 12/27/2005 7.5 7.5 5.25
144850 4/20/2005 7 3.75 2
144851 4/3/2005 9.25 7.25 6.75
144852 9/21/2005 8.25 4.75 8.25
144853 6/24/2005 8.75 6.25 7.75
144854 8/18/2005 7.5 5 4.75
144855 2/13/2005 7.5 4.5 3
144856 7/1/2005 7 5 6.5
144857 6/28/2005 7 5.25 3.5
144858 1/25/2005 5.5 4.5 4.5
144859 10/19/2005 8.5 8 7.75
144860 12/9/2005 5.75 1.5 0
144861 2/23/2005 9.25 8.25 7.75
144862 12/22/2005 5.5 3 4.5
144863 1/3/2005 7 2.25 0.25
144864 10/29/2005 3.75 5.5 5.5
144865 12/29/2005 7.5 4.25 6.5
144866 6/14/2005 7.75 4.75 3.5
144867 10/21/2005 8.25 7.25 7.5
144868 3/27/2005 7 4.5 3.75
144869 2/8/2005 8.75 8.5 7.5
144870 8/24/2005 7.75 5.5 7.75
144871 5/7/2005 8.25 5 6
144872 9/26/2005 4.25 3 4
144873 7/3/2005 7.75 3.75 5.5
144874 9/12/2005 6.25 6.5 5.75
144875 10/13/2005 6 8 7.5
144876 8/29/2005 7 5.5 5.75
144877 2/20/2005 7 7 8.25
144878 6/25/2005 7 4.75 4.5
144879 10/30/2005 4.25 2.25 7
144880 5/28/2005 7.25 2.5 3.25
144881 8/4/2005 6.25 3 3
144882 12/6/2005 5.5 4 3.5
144883 11/12/2005 6.5 3.75 3.25
144884 9/3/2005 5.75 2.25 4
144885 3/25/2005 6.5 8.25 6
144886 8/22/2005 7.25 4.75 4.25
144887 6/9/2005 6.75 7.5 8
144888 1/9/2005 7.25 7.75 7.25
144889 4/20/2005 6 3.25 5
144890 6/6/2005 7.25 2.75 4.5
144891 10/8/2005 6.25 1.25 4.75
144892 10/4/2005 7 3.25 1
144893 9/11/2005 V V V
144894 10/29/2005 5.25 6 2.25
144895 10/18/2005 5.5 3.25 4.75
144896 10/5/2005 6.25 4 6
144897 1/9/2005 7.75 4.5 8.75
144898 10/13/2005 4 3.25 2.75
144899 10/23/2005 5 1.25 0.75
144900 1/23/2005 8 6.25 6.5
144901 6/22/2005 7.25 6.5 3.75
144902 11/30/2005 7.75 3.75 2.75
144903 9/1/2005 7.75 6.75 3.75
144904 11/27/2005 6.25 3 2.75
144905 12/16/2005 8 3.5 3.75
144906 7/16/2005 8.25 7.25 4
144907 5/21/2005 8 5.75 5.75
144908 10/3/2005 7.25 8 7.5
144909 10/26/2005 7 4.75 3
144910 4/13/2005 7.75 5.5 5
144911 1/31/2005 7 7.5 8.25
144912 5/2/2005 8 5 4.75
144913 11/11/2005 8 6.75 5
144914 3/1/2005 3.5 2 2.25
144915 1/1/2005 7.5 5.25 8
144916 1/9/2005 5.25 2.5 2
144917 7/23/2005 7 7.5 7.5
144918 9/2/2005 7.25 3 5.25
144919 11/17/2005 5.25 4.5 1.75
144920 8/22/2005 4.5 4.75 7.25
144921 1/20/2005 7.25 7.75 6.25
144922 3/7/2005 7.75 7 9.25
144923 11/18/2005 8.25 7 4.25
144924 10/1/2005 7 6 7.75
144925 12/20/2005 7 2.75 3
144926 7/23/2005 8.75 8.5 8
144927 8/2/2005 7.75 4.25 3.25
144928 4/1/2005 8.25 8.25 5
144929 6/10/2005 6.5 4.25 3.25
144930 6/8/2004 6.5 7.25 5.25
144931 10/7/2005 7.75 4.5 4.25
144932 6/22/2004 8 4 3.25
144933 11/22/2005 8.25 2.25 2.75
144934 12/23/2004 5.25 2.5 0.25
144935 10/31/2005 7 3 7.25
144936 7/21/2005 6.75 4.75 3.25
144937 8/11/2005 5.75 5.75 2.5
144938 8/19/2005 7 8.5 7.5
144939 11/23/2005 6.75 5.75 3.75
144940 1/8/2005 4.25 3.5 2
144941 12/25/2005 7 5.5 1.5
144942 7/14/2004 6 3 1.75
144943 12/13/2005 8 7.25 8.5
144944 4/26/2005 5.75 7.25 7
144945 4/12/2005 8.5 5.5 2.25
144946 3/3/2005 8.25 6.75 6.5
144947 8/18/2005 7.25 3.25 2.25
144948 12/23/2005 1.25 2.5 0.5
144949 9/13/2005 7.75 2.5 3.25
144950 1/25/2005 8.25 6.25 7.75
144951 11/8/2005 7 5.75 6.75
144952 12/31/2005 7.5 5.5 6.75
144953 1/2/2005 8 7.5 7.5
144954 4/6/2005 8.5 7.5 7
144955 11/5/2005 4.75 4 1
144956 5/15/2005 8.75 6.25 6
144957 8/5/2005 7.5 4.25 3.5
144958 5/30/2005 8.5 4.75 2.5
144959 8/26/2005 8.75 4 5.5
144960 8/2/2005 5.75 2 2.75
144961 9/27/2005 7.75 6.75 7.5
144962 9/28/2005 8 8 8.25
144963 12/2/2005 8.75 5.25 4.5
144964 5/13/2005 8.75 7.5 5
144965 10/1/2005 8.25 6.25 7
144966 4/29/2005 8 7.75 5.25
144967 3/24/2005 5.5 1.5 1.5
144968 6/7/2005 8.25 9.5 9
144969 6/24/2005 8 7.75 8.5
144970 9/15/2005 6.5 3.75 4.25
144971 11/9/2005 8.75 7.75 8.75
144972 1/21/2005 6.25 4 6
144973 10/8/2004 7.25 4.25 3.5
144974 1/18/2005 8 7 6.75
144975 10/28/2005 7.75 8 3.75
144976 4/20/2005 8.25 8.25 8.5
144977 12/6/2005 7.5 4.25 2.5
144978 12/24/2005 6 2.25 0.75
144979 11/1/2005 7.25 6.75 6.5
144980 10/20/2005 8 9.5 7
144981 7/7/2005 8 5.75 6.25
144982 3/26/2005 6.25 4.25 2.5
144983 10/31/2005 7.25 4 3.25
144984 8/10/2005 6.5 5.25 2.75
144985 8/17/2005 7.25 5.75 4.25
144986 2/9/2005 7.25 2.25 2
144987 2/2/2005 5.25 4 2.25
144988 1/28/2005 6 5 3.5
144989 5/2/2005 5.75 2.5 0.75
144990 10/12/2005 7.5 3.75 3.75
144991 5/18/2005 5.25 2.5 2.75
144992 8/5/2005 8 3.5 6.25
144993 12/23/2005 7.25 2.25 4.75
144994 7/14/2005 7.75 4.75 3.25
144995 12/30/2004 8.5 2.25 4.25
144996 10/22/2005 6.75 2.75 1.75
144997 11/15/2005 7.5 5.5 2.5
144998 2/5/2005 4 2.25 2
144999 11/14/2005 7.5 5.75 5.5
145000 6/15/2005 5 2.75 0.75
145001 9/24/2005 6.25 4.75 1.75
145002 1/19/2005 8.5 4.5 3
145003 6/14/2005 6.75 5.25 5.25
145004 5/17/2005 8.5 4.25 8.25
145005 12/3/2005 8.5 3.75 5
145006 11/10/2005 9 8 9
145007 2/17/2005 7.25 3.25 2.75
145008 7/29/2005 7.75 3.75 3.25
145009 4/25/2005 7 2 1.5
145010 6/10/2005 8.25 5.25 5
145011 6/22/2005 7.25 5 3.25
145012 7/7/2005 8.75 3.75 7
145013 7/31/2005 6.5 3.25 2.75
145014 6/29/2005 7.25 2.25 1.5
145015 9/27/2005 5.75 4 3.5
145016 12/25/2004 5 2.75 2
145017 3/18/2005 6.25 4.75 4.5
145018 2/5/2005 5.25 3.25 2
145019 1/10/2005 5.5 2.75 3.5
145020 8/15/2005 3.75 3.5 3
145021 1/19/2005 6.5 5.5 5.5
145022 11/18/2005 7 5 7.5
145023 12/18/2005 7.5 6 7
145024 2/7/2005 8.5 5.25 7.25
145025 2/2/2005 6.25 3.25 6.25
145026 10/18/2005 4 3.5 2.5
145027 9/13/2005 7.75 6 3.25
145028 9/24/2005 5.75 4.75 2.5
145029 7/19/2005 8 3.25 4.25
145030 12/5/2005 6 3.75 1
145031 12/19/2005 4.25 2.25 1.25
145032 5/12/2005 8.5 5.25 5
145033 5/27/2005 7.25 3 4.75
145034 11/26/2005 7 2.5 2.25
145035 10/4/2005 7.5 3.5 5
145036 3/9/2005 7.75 6.5 5.5
145037 11/20/2005 6.75 1.25 3.25
145038 7/3/2005 7 5.5 3.75
145039 6/7/2004 6 4 1.75
145040 4/25/2005 5 2.25 0
145041 10/30/2005 8 6.25 8
145042 9/7/2005 5.5 3 4.75
145043 9/11/2005 4.25 2.25 1.5
145044 11/26/2005 8.5 2 6.25
145045 6/21/2004 3.75 2.75 0.75
145046 12/6/2005 8.25 7.25 8
145047 8/18/2005 6.25 5.25 4.5
145048 4/18/2005 7.5 4.75 4.25
145049 4/1/2005 8.5 7.25 6.5
145050 7/26/2005 6.75 2 3
145051 6/11/2005 5.5 2 2.25
145052 3/30/2005 7.5 8.5 8.25
145053 8/16/2005 8.75 8 8.5
145054 7/8/2005 6.25 4 6.5
145055 10/11/2005 7.25 5.75 7.25
145056 7/4/2005 8 5 3.25
145057 2/24/2005 7 7.25 7.75
145058 12/3/2005 5.75 5 2.25
145059 11/11/2005 7.25 5.5 2.75
145060 8/3/2005 4.5 3.75 4.75
145061 6/4/2005 4.75 2.75 1.5
145062 9/5/2005 8.5 8.5 7.5
145063 3/7/2005 7.75 5 4.75
145064 10/5/2005 6 6 8
145065 4/23/2005 7 4.5 1
145066 10/25/2005 7.75 7.25 7
145067 9/2/2005 8.25 4 0.5
145068 9/9/2005 7.25 5 7.25
145069 2/18/2005 8 5.25 6.75
145070 1/27/2005 5.75 3.75 1.75
145071 6/3/2005 7.75 5.5 4.75
145072 5/10/2005 2.75 3 1.25
145073 10/4/2004 6.25 4 1.75
145074 11/7/2005 5.5 1.75 1
145075 5/9/2005 8 9.5 7.5
145076 9/4/2005 7.25 4.5 4.75
145077 12/11/2005 7.75 5 7.25
145078 6/26/2005 5.75 4.5 2
145079 6/23/2004 8.25 2.75 5.75
145080 5/23/2005 7.25 3.25 2.25
145081 3/16/2005 8.75 6.75 6.5
145082 8/16/2005 6.5 6.75 7.25
145083 9/5/2005 7 2.25 2.75
145084 8/23/2004 6.5 4.25 0
145085 6/21/2005 7 5 6
145086 12/24/2005 8 3.5 2.25
145087 7/27/2005 8 4.5 5.75
145088 5/6/2005 7.25 2.5 1.25
145089 10/29/2005 7.75 2.75 2.75
145090 3/5/2005 6 3 0
145091 12/8/2005 4 3.75 2.25
145092 2/9/2005 4.5 2.75 1.25
145093 12/25/2005 8 8 7
145094 1/31/2005 5.75 3.75 4.5
145095 11/28/2004 7.25 3.25 3.5
145096 2/27/2005 7.5 8.5 6.5
145097 11/30/2005 6.25 3.25 3.5
145098 9/16/2005 7.75 4.75 5
145099 4/30/2005 8.5 6.5 7.5
145100 1/2/2005 5 3 3
145101 9/7/2005 6 2.75 2
145102 4/24/2005 6.25 4 5
145103 2/8/2005 6.75 6.25 9.5
145104 9/27/2005 8 5.25 5
145105 5/1/2005 8.75 3 5.25
145106 4/12/2005 5 3.75 3
145107 5/13/2005 6.25 3 3.5
145108 12/24/2005 6.5 3.75 4.5
145109 1/25/2005 6.75 3 1.75
145110 4/26/2005 6.75 4.75 6
145111 10/17/2005 8 4.5 1
145112 11/20/2005 5.5 8 6
145113 12/30/2005 6.25 7.25 5.5
145114 1/29/2005 5 3 1
145115 7/9/2005 6.5 6 3
145116 1/17/2005 8.25 7 7.75
145117 2/15/2005 8 8.75 9.5
145118 12/13/2005 6 4.5 5.25
145119 5/19/2005 7.5 4.25 2.5
145120 11/18/2005 6.5 7 5.75
145121 10/14/2005 4.75 4 2.25
145122 9/9/2005 4.25 2.5 3
145123 11/20/2005 6.25 5.75 8.5
145124 9/18/2004 7.5 3 1.5
145125 11/1/2005 6 3.75 3.5
145126 3/18/2005 7.75 7.5 7.5
145127 11/22/2005 8.5 4.75 7.25
145128 5/7/2005 8.25 5.5 7.75
145129 3/21/2005 5 3.75 3.5
145130 2/13/2005 4 3.75 0.75
145131 8/6/2005 8.25 4.75 7.5
145132 12/28/2005 6.5 4.25 2
145133 2/11/2005 V V V
145134 2/21/2005 4 3.5 1.75
145135 6/1/2005 8.75 6.5 8.25
145136 3/22/2005 7.75 7 5.5
145137 10/29/2005 7.75 6 5.25
145138 8/30/2005 4.25 4 3.5
145139 7/19/2005 7 4.5 6.5
145140 10/8/2005 8 7.75 9
145141 10/26/2005 7.5 7 5
145142 3/11/2005 6.75 8.75 8.5
145143 4/12/2005 6 4.25 2
145144 12/10/2005 5 2 1.75
145145 9/16/2005 8.5 8.5 8.5
145146 5/25/2005 4.5 6.75 7.5
145147 8/5/2005 V V V
145148 11/3/2005 6.5 6.75 6.75
145149 1/6/2005 6.75 3.75 4
145150 6/22/2005 6.5 3.5 3.75
145151 10/25/2005 8.25 4.75 2.5
145152 3/4/2005 8.75 6.5 8
145153 5/17/2005 7.75 2.5 4.25
145154 7/7/2005 7.5 3.75 6.25
145155 10/27/2005 7.25 5 6.75
145156 10/3/2005 8.75 3.25 4.75
145157 7/12/2005 8.25 3.25 3.5
145158 1/7/2005 7.75 5.25 6
145159 10/24/2005 8 3.75 2.25
145160 12/16/2005 7 3.75 2.25
145161 4/15/2005 7 3.25 3
145162 2/3/2005 8.25 4.5 2.75
145163 4/8/2005 5.5 2.75 4
145164 11/3/2005 5.75 6.25 2
145165 4/24/2005 6.75 4 6.75
145166 3/4/2005 6.25 2.5 3.5
145167 8/12/2005 7.5 3.5 4.25
145168 8/2/2005 4.75 5.25 6.5
145169 4/23/2005 7.75 6.5 7.75
145170 10/22/2005 8.25 3.25 4
145171 2/18/2005 6.25 2.25 2
145172 5/12/2005 4.5 2.75 2.25
145173 10/22/2005 6.5 4.25 5.25
145174 9/5/2005 7.75 5.75 5
145175 7/29/2005 5.5 3 0.5
145176 3/23/2005 5.75 2.75 3
145177 1/11/2005 7 6.75 3.25
145178 2/4/2005 7.75 4.25 6.75
145179 11/24/2005 5.5 3 1.25
145180 6/18/2005 8.5 7.25 8.5
145181 8/15/2005 8.25 6.25 7.5
145182 7/7/2005 8.5 5.25 4.75
145183 6/20/2005 6 4.5 6.75
145184 1/18/2005 8.25 4.75 4.5
145185 12/11/2005 6.75 4 4.25
145186 11/9/2005 7.75 3 6.5
145187 8/14/2005 7 6.25 7.25
145188 10/26/2005 8.5 8.75 9.25
145189 4/22/2005 7.5 2.25 4.5
145190 4/1/2005 8.25 5.25 6.5
145191 9/5/2005 8.25 8.5 7.75
145192 1/30/2005 8 8.5 5.5
145193 4/20/2005 7.5 3.25 3
145194 8/7/2005 5.5 3.75 8
145195 11/10/2005 6.75 4.5 3.5
145196 1/22/2005 7 5 8
145197 5/9/2005 8.5 4 2.75
145198 8/14/2005 5 4 4.75
145199 1/13/2005 8.25 6.25 8
145200 7/19/2005 9.25 8.25 7.75
145201 10/10/2005 5 2.5 2
145202 11/21/2005 7.25 3.25 3.5
145203 1/19/2005 7.25 2.75 5.25
145204 3/8/2005 8.25 4.5 3.5
145205 4/18/2005 V V V
145206 6/17/2004 5.25 3.75 1.75
145207 9/6/2005 7.5 7.75 8.75
145208 9/10/2005 8.75 9 9
145209 3/30/2005 5.75 3.25 2
145210 12/17/2005 8.25 6.25 5
145211 1/22/2005 8.75 2 3.5
145212 3/4/2005 7 1.75 2.75
145213 4/26/2005 7.25 5.5 4
145214 9/17/2005 8.25 6.25 7.75
145215 6/30/2005 8.25 7 7.25
145216 10/14/2005 7.5 3.25 2
145217 7/15/2005 7.25 4.75 3
145218 3/1/2005 8 6.25 5.5
145219 5/30/2005 8.5 3.25 3
145220 12/10/2005 7.25 6.75 4.75
145221 6/24/2005 8.75 5.75 6
145222 2/19/2005 8.5 1.25 5
145223 10/15/2005 8 2.75 6
145224 7/26/2005 8 5.25 7.75
145225 7/19/2005 6.75 2.75 2.75
145226 6/1/2005 7.75 4.5 4.25
145227 11/26/2005 8.5 5.5 8.25
145228 10/16/2005 8.5 6.25 4.75
145229 2/4/2005 7.5 3.25 1.75
145230 1/10/2005 8.75 2.25 3.25
145231 5/5/2005 8.75 9 5.5
145232 10/7/2005 7 2.5 3.25
145233 11/16/2005 8.25 5.75 3
145234 8/15/2005 7.5 3 3
145235 9/2/2005 7.75 5.75 5.5
145236 6/11/2005 6.5 3.5 5.5
145237 9/28/2005 8.25 7 5
145238 11/26/2005 5.25 2.5 0.75
145239 6/1/2002 5.25 1.75 0.25
145240 9/14/2005 8 6 6
145241 4/5/2005 8.25 5.75 2.75
145242 5/18/2005 8.25 5.25 4
145243 5/23/2005 6.5 2.25 3
145244 11/6/2005 7.25 2.25 2.25
145245 11/8/2005 8.25 7.75 5.25
145246 3/20/2005 6.75 4.75 7.25
145247 4/1/2005 7.25 5.5 6.75
145248 11/1/2005 6.5 2.5 3.75
145249 3/23/2005 8.5 4 3.75
145250 9/21/2005 7.5 4.75 3.25
145251 9/30/2005 4.5 4.75 1.5
145252 7/18/2005 7.5 5.25 6
145253 4/24/2005 5.25 2.25 1.5
145254 3/8/2005 7 7.25 7
145255 3/13/2005 8 5.75 6.75
145256 6/30/2005 5.5 3.75 2
145257 5/19/2005 8.75 4.75 5.25
145258 4/26/2005 7.75 5.75 4.75
145259 6/21/2005 6.5 3.75 2
145260 9/8/2005 6.25 4.75 4.75
145261 1/20/2005 V V V
145262 9/20/2005 6.25 3 3.75
145263 5/14/2005 6.25 3.25 1
145264 2/27/2005 4.25 2.25 1.5
145265 4/26/2005 V V V
145266 6/7/2005 8.5 3.5 6.25
145267 8/19/2005 6.75 4.5 6.25
145268 3/2/2005 7.5 6.25 4.75
145269 2/26/2005 7 4 3
145270 3/4/2005 5.75 3.25 1.75
145271 7/8/2005 7 3.25 7
145272 11/6/2005 6.75 3.5 3.25
145273 11/8/2005 7.5 6.5 4
145274 8/3/2005 8.25 5.25 2.25
145275 1/17/2005 7.75 3.25 2.5
145276 4/26/2005 7.5 4.25 5.25
145277 5/25/2005 6.75 2.5 2
145278 4/11/2005 8 7 8.5
145279 2/4/2005 8.5 5.25 5.75
145280 5/4/2005 6.5 3 5.5
145281 12/21/2005 7.75 5 4.25
145282 5/13/2005 6.75 3 2.75
145283 4/3/2005 7 8.25 6
145284 9/28/2005 6.75 8 7.25
145285 3/22/2005 6.75 3.75 3.25
145286 3/21/2005 7.75 7.5 9
145287 1/14/2005 6.5 4.5 1.75
145288 8/9/2005 7.25 7.25 6.5
145289 8/22/2005 8.75 5.25 4.75
145290 9/28/2005 8 3.5 5.25
145291 5/24/2005 7.25 2.5 2.75
145292 9/9/2005 5.75 4.5 4.75
145293 11/5/2005 V V V
145294 8/21/2005 6.25 3.75 3
145295 5/7/2005 8 7.25 7.25
145296 11/30/2005 6.75 2.75 1.25
145297 1/27/2005 7.5 3.75 3.25
145298 5/29/2005 7.25 5.25 2.5
145299 1/25/2005 7 3.75 1.25
145300 4/28/2005 8 7.5 8.75
145301 9/6/2005 8.25 4.25 4
145302 6/16/2005 7.25 5.5 3.5
145303 11/24/2005 7.25 5 6.25
145304 4/30/2005 5.25 2.5 1.25
145305 3/16/2005 7 3 5
145306 10/31/2005 4.5 3 1.75
145307 3/21/2004 5 2.5 1.5
145308 3/16/2005 6.75 3.75 4.5
145309 11/7/2005 4.5 3.75 2.75
145310 2/15/2005 8 4.75 7.25
145311 6/27/2005 6 2.75 4.75
145312 4/10/2005 6.25 3.5 3.5
145313 4/6/2005 8.25 6.75 7
145314 11/8/2005 4 4.25 2
145315 10/9/2005 6.5 4 5.5
145316 3/20/2005 5 6.75 2.5
145317 5/19/2005 7.75 7 8
145318 9/12/2005 6 3 4
145319 7/1/2005 7 7.5 4.75
145320 12/11/2005 5.5 3 2.75
145321 2/28/2005 6.75 2 7
145322 12/23/2005 8 6.75 7.5
145323 11/2/2005 5 4.25 0.25
145324 6/11/2005 6 2.5 2
145325 11/3/2005 6.75 6.25 4
145326 1/13/2005 6.25 0.75 0.5
145327 11/17/2005 6 3 2.5
145328 9/9/2005 8.25 3 5.5
145329 1/26/2005 6.5 4 2.25
145330 1/30/2005 5.5 7.5 6.25
145331 1/26/2005 6.75 5.75 3.75
145332 6/16/2004 8 4.75 4.25
145333 3/9/2005 8 6.75 5.5
145334 10/18/2005 5.75 2.5 2.75
145335 1/15/2005 8.25 5.25 7.5
145336 4/12/2005 5.5 2.75 6.25
145337 10/8/2005 7.5 1 1.25
145338 2/16/2005 6.25 2.25 1.75
145339 12/28/2005 5.5 3.5 4
145340 10/5/2005 6 4.5 3.5
145341 6/15/2005 8.25 4.75 4.25
145342 3/31/2005 8.5 4 8.5
145343 5/30/2005 8.75 6 8.25
145344 7/3/2005 8 3.25 3.75
145345 7/7/2005 8 7.25 5.25
145346 9/9/2005 7.75 5.5 3
145347 8/11/2005 9 8.25 8.5
145348 11/12/2005 5.75 2.25 3
145349 4/14/2005 8.25 4.25 2.25
145350 12/1/2005 7.25 3.25 5.25
145351 10/25/2005 8 6 8.5
145352 10/13/2005 7.75 3.25 3.5
145353 4/19/2005 7.5 3 5
145354 3/12/2005 7.25 3.75 2.75
145355 7/12/2005 5.75 7.5 3.75
145356 1/11/2005 8.75 8.25 7.5
145357 10/20/2005 8.25 8 4.75
145358 8/16/2005 7 2.75 2.25
145359 9/2/2005 6 2.25 1.75
145360 7/15/2005 2.5 2 1.25
145361 10/9/2005 6.25 5.75 6
145362 10/13/2005 6.75 2.75 0.75
145363 5/17/2005 7.25 7.5 3.5
145364 5/24/2005 6 4.75 2.25
145365 8/14/2005 5.75 2 6
145366 8/21/2005 6.5 4 3
145367 10/1/2005 6.75 3.25 5.75
145368 8/19/2005 6.5 5.25 2.75
145369 6/6/2005 7 2.25 5.25
145370 1/7/2005 7.25 6.5 8.5
145371 4/17/2005 7.75 4.75 7.5
145372 6/16/2005 7.25 4.25 4
145373 5/1/2005 8 2.25 1.25
145374 5/24/2005 6.75 2 3.25
145375 7/8/2005 6.5 2 3.25
145376 11/14/2005 7.25 4.25 2.25
145377 10/12/2005 7 3 2
145378 1/25/2005 8.75 7 7.25
145379 8/18/2005 8.25 6 4.25
145380 2/21/2005 8.25 6 5.25
145381 5/29/2005 5.75 3 2
145382 12/23/2005 8.5 3.5 6.25
145383 2/24/2005 7.25 2.75 2.75
145384 7/17/2005 8.5 6.25 3.5
145385 3/16/2005 8.75 6.25 4.75
145386 5/8/2005 6.5 3.75 3
145387 9/2/2005 8.25 3.75 1.25
145388 2/7/2005 8.25 6.75 5
145389 11/11/2004 6.5 2.75 2
145390 7/5/2005 8.25 6 8.5
145391 11/12/2005 6.5 2 1.75
145392 6/3/2005 6.5 2.25 2
145393 3/20/2005 4.5 2.75 2
145394 5/27/2005 6.25 1.75 0.75
145395 6/17/2005 5.75 2.75 2.25
145396 6/11/2005 3.25 3.5 3
145397 7/4/2004 6.25 3.5 6.25
145398 1/7/2005 8 8.75 8.25
145399 3/12/2005 4.25 3.25 1.75
145400 4/18/2003 4.5 2.5 0
145401 9/14/2005 5.25 3 7.5
145402 1/16/2005 6.75 5 3.5
145403 9/29/2005 9.25 3.75 8
145404 8/20/2005 6 3 1.75
145405 9/30/2005 7.75 3.75 2.5
145406 8/2/2005 8 3.25 3.5
145407 8/5/2005 8.5 7.75 4.25
145408 4/20/2005 7.5 3.25 4
145409 7/24/2005 8 4.25 4.5
145410 1/6/2005 7.75 3 3
145411 7/1/2005 8.5 7.25 6.75
145412 9/15/2005 7.5 4 1.5
145413 3/14/2005 9 8.5 7
145414 8/13/2005 5.75 5 4.5
145415 1/6/2005 5 3.25 2.75
145416 7/28/2005 6.75 4 2.75
145417 12/31/2005 8.5 5 7
145418 10/18/2005 7.5 3.75 2
145419 5/28/2005 8.75 7.25 7
145420 1/25/2005 5.25 6 1.75
145421 9/26/2005 7.5 6.75 4.75
145422 11/29/2005 8 5.25 4
145423 12/3/2005 7.75 5 3
145424 9/13/2005 7 3 3.5
145425 12/8/2005 8.75 8 6.75
145426 3/30/2005 7 5.75 4
145427 2/2/2005 5 2 0.5
145428 12/9/2005 6.5 3 0.5
145429 9/16/2005 6.75 2.75 4.75
145430 6/9/2005 6.75 3.75 4
145431 1/18/2005 6.75 3.25 2.25
145432 9/5/2005 4.25 1.75 2.25
145433 11/3/2005 7 2.75 4.5
145434 7/18/2005 7.5 5.75 7.75
145435 8/22/2005 5 5 4.75
145436 4/5/2005 7.5 3.75 3.5
145437 9/4/2005 7 7 8.25
145438 10/4/2005 8.25 4.5 6.25
145439 4/4/2005 7.25 3.75 4.25
145440 3/26/2005 7.75 3.75 3
145441 7/24/2005 7 2.25 2.5
145442 10/10/2005 8 2.75 2
145443 2/11/2005 8 5.75 6
145444 5/26/2005 8 5.5 7
145445 5/13/2005 8 4.25 6.75
145446 4/7/2005 6 2.75 6.5
145447 5/6/2005 8 3.75 3.5
145448 3/6/2005 7.5 7.5 7.5
145449 2/1/2005 8.5 6.25 7
145450 12/8/2005 6.5 7 5.75
145451 2/12/2005 6 4.5 6.25
145452 5/22/2005 6 2.5 3.25
145453 9/14/2005 7 6.25 4.75
145454 7/25/2005 7 3 3
145455 7/31/2005 7.5 4.25 8.25
145456 9/25/2005 6 4.75 3.25
145457 10/31/2005 7.5 7 6.25
145458 8/23/2005 7.5 5.25 4.25
145459 6/28/2005 6.75 4.75 2.5
145460 3/16/2005 6.5 5 7.25
145461 7/25/2005 6 2.75 3
145462 5/17/2005 6.75 5.75 4.75
145463 12/31/2005 4.5 3.5 1.25
145464 1/4/2005 6.25 6.75 4.25
145465 7/14/2005 5 5.25 1.75
145466 10/24/2005 7.75 8.75 6.25
145467 11/3/2005 4.5 5 2
145468 12/27/2005 5.5 2.25 3
145469 6/1/2005 4 3.75 2.25
145470 2/2/2005 V V V
145471 12/29/2005 4.5 3.25 2.5
145472 6/4/2005 6.75 4.5 2.5
145473 4/30/2005 7 7 6.5
145474 5/24/2005 6.5 7.75 2.5
145475 2/27/2005 5.5 3 2
145476 10/3/2005 7.25 5.5 5
145477 10/12/2005 6.5 4.75 2.75
145478 1/22/2005 4.5 3.25 1
145479 1/18/2005 8 3.5 4
145480 3/22/2005 6.25 3.5 4
145481 7/8/2005 6 3.75 4
145482 5/10/2005 7.25 2.5 5
145483 3/1/2005 6 2.75 2.75
145484 4/22/2005 7.5 9 7
145485 6/12/2005 7.5 6.5 3.75
145486 1/19/2005 7.25 4.25 1.75
145487 9/30/2005 5.75 2.75 1.5
145488 4/26/2005 7.5 3 6
145489 3/29/2005 9 6.25 8.5
145490 3/28/2005 7.75 7.25 9.25
145491 7/20/2004 7 2.75 1
145492 1/8/2005 8 5.5 4
145493 11/28/2005 7.75 5.75 6
145494 5/22/2005 7.75 7.75 8
145495 3/4/2005 8.25 6.5 9
145496 5/4/2005 5 2.75 3.25
145497 9/13/2005 8 6.5 6.5
145498 11/7/2003 5.5 1.5 2.25
145499 7/4/2005 6.75 3 2.75
145500 11/26/2005 7.5 8.25 7.5
145501 1/8/2005 7.75 7.5 7.75
145502 8/11/2005 3.75 2.25 0.5
145503 6/29/2005 7.5 7 5.75
145504 10/22/2005 8.25 5.25 4.5
145505 10/6/2005 8.75 6.75 8.5
145506 6/8/2005 8.75 7.5 4.5
145507 1/16/2005 8 6 6.25
145508 12/4/2005 8.5 6.5 5
145509 4/19/2005 8.25 4.5 5.25
145510 11/10/2005 5.25 3.25 4.75
145511 6/21/2005 8.75 7.5 6.5
145512 10/16/2005 5.5 2.5 2.75
145513 1/23/2005 8 5 3.5
145514 9/17/2005 5.5 2.5 4
145515 5/13/2005 5.75 4.25 4.5
145516 6/15/2005 8 4.5 3
145517 12/15/2005 6.25 3.25 1.5
145518 3/1/2005 7 5 3
145519 7/25/2005 8 4.75 3.75
145520 12/8/2005 5.25 2.5 2
145521 10/15/2005 4.25 2.75 5.25
145522 2/2/2005 7.5 3 4
145523 7/4/2005 7.5 4.25 5.25
145524 2/9/2005 4.25 1.75 1.75
145525 12/17/2005 7.25 5.5 8
145526 7/29/2004 4.75 2 0.75
145527 7/2/2005 7.75 3.25 4.75
145528 1/23/2005 7.25 2.25 2
145529 11/16/2005 8 4 4.75
145530 5/22/2005 7 8.75 7.25
145531 12/6/2005 7 7.25 6.25
145532 9/23/2005 6.75 5 4.5
145533 11/16/2005 6.5 4.75 4.5
145534 7/5/2005 6.75 6.25 7.5
145535 1/20/2005 7.5 4.5 5.75
145536 4/20/2005 7.75 7.25 7.75
145537 5/5/2005 7 5.5 2.5
145538 1/26/2005 7.25 4.75 3.75
145539 3/20/2005 6.75 1.75 5
145540 10/18/2005 7.75 6.5 8.5
145541 4/8/2005 7 4.5 3
145542 9/18/2005 6.75 5.5 3.75
145543 12/22/2005 7.75 5 4.5
145544 6/16/2005 8.5 5 5.5
145545 2/14/2005 7.25 3.5 2.25
145546 5/2/2005 7.5 8 7.75
145547 11/6/2005 8 4 7
145548 3/26/2005 7 4 4.25
145549 10/22/2005 8.25 4.25 4.5
145550 4/25/2005 7.25 5.25 6.75
145551 8/27/2005 6 6 7.25
145552 7/6/2005 5.75 6.25 3.25
145553 9/14/2005 8.5 5.5 7.25
145554 9/17/2005 9 5 5.5
145555 4/14/2005 8.5 3.5 5.25
145556 10/3/2005 8.25 2.25 3.5
145557 9/27/2005 8.5 7.75 7.5
145558 9/2/2005 8.5 7.25 7.75
145559 3/31/2005 8.5 8 8.25
145560 3/9/2005 8.5 6 4.25
145561 9/4/2005 5.75 6.25 7.25
145562 11/6/2005 6 3 2.5
145563 1/1/2005 7.25 3.75 2
145564 10/21/2005 8.5 5.25 6.25
145565 8/23/2005 7.75 3.75 5.5
145566 7/26/2005 8.25 7 7.75
145567 4/12/2005 7.5 4.75 5.75
145568 1/19/2005 7.25 5 2.75
145569 10/2/2005 6.75 2 3.75
145570 8/4/2005 8 4.75 4.5
145571 3/18/2005 8.75 6 7.75
145572 9/22/2005 7.5 2.5 3.25
145573 10/13/2005 7.75 4.5 5.5
145574 9/25/2005 6 5.75 3
145575 12/8/2005 7.75 4.75 6
145576 2/10/2005 7.75 5 5.25
145577 6/10/2005 6.25 3.5 4.75
145578 9/15/2005 7 3 3
145579 7/20/2005 7 2.25 1.5
145580 11/14/2005 4.25 2 2.5
145581 9/10/2005 7.5 7.75 6.75
145582 2/26/2005 7.75 6.5 6.75
145583 6/10/2005 8.5 6 5.25
145584 9/2/2005 8.25 4.25 5.5
145585 10/26/2005 8 3.5 2
145586 10/16/2005 7.5 4 4.5
145587 1/30/2005 8.25 5.75 3.5
145588 9/2/2005 4 3.5 0.5
145589 10/4/2005 4 3.5 2
145590 12/4/2005 8.25 8 4.75
145591 5/11/2005 8.25 5.75 4
145592 8/18/2005 7.75 6 4
145593 9/22/2005 6.5 5.5 5.75
145594 2/22/2005 6.75 6.75 7.25
145595 9/18/2005 7 3.25 2.5
145596 4/23/2005 7.5 5 7.25
145597 10/7/2005 7.75 7 8.5
145598 3/23/2005 7.25 2.75 3.25
145599 9/3/2005 8 4.25 2
145600 10/15/2005 7.75 5 6.25
145601 2/9/2005 6 3.25 1.5
145602 2/21/2005 7 6 3.75
145603 7/18/2005 7.75 4.75 8.25
145604 11/2/2005 7.5 5 7.25
145605 10/1/2005 8 4.25 3.5
145606 9/19/2005 7.75 5.5 7.25
145607 10/11/2005 8.5 7.5 5.75
145608 10/15/2005 8.25 6.75 4.25
145609 11/12/2005 8.25 5.25 3.25
145610 2/13/2005 7.75 5.75 7.25
145611 5/27/2005 5 2 1
145612 9/15/2005 6.5 3.75 3.75
145613 12/28/2005 6 5.25 7
145614 3/8/2005 8.25 4.25 4
145615 12/1/2005 8.75 6 5.5
145616 8/12/2005 7 5.5 4.75
145617 9/12/2005 8.75 4.75 8.5
145618 7/29/2005 8.25 4.5 8.5
145619 1/28/2004 7 4.25 4.75
145620 12/24/2005 6.25 5.75 5.25
145621 9/27/2005 8.5 4.25 6.75
145622 9/3/2005 8.5 4.5 5.5
145623 12/30/2005 8.25 5.5 2
145624 10/28/2005 6 7.25 7.75
145625 5/5/2005 8 5.5 6.25
145626 9/28/2005 7 5.25 5.75
145627 12/29/2005 5.5 3 1.75
145628 2/18/2005 7 4.5 1.5
145629 8/5/2005 7.25 3.5 7
145630 11/26/2005 7.75 4.75 5.75
145631 9/25/2005 7 5.25 3.25
145632 7/14/2005 6.5 4.75 5.75
145633 6/12/2005 8 4.5 5.5
145634 2/23/2005 8 3.75 4
145635 4/10/2005 8.5 8.25 5
145636 12/30/2005 7.75 4.75 7.25
145637 6/18/2005 7.25 7 7
145638 1/2/2005 7.25 7.5 8.25
145639 11/6/2005 8 6 6.75
145640 12/14/2005 5.5 6.75 3.75
145641 10/17/2005 3.25 3 3.25
145642 11/8/2005 6 3.25 2.25
145643 3/20/2005 8.25 9.25 8.5
145644 5/29/2005 7.75 4.25 4.5
145645 1/30/2005 4.5 4 2.5
145646 2/22/2005 7.25 2.75 3.75
145647 10/19/2005 8 6.25 6.5
145648 1/14/2005 6.75 2.5 2
145649 7/4/2005 5.5 4.75 3
145650 8/12/2005 7.25 2.75 7
145651 10/17/2005 6.75 2 4.25
145652 2/9/2005 8.75 7.75 6.5
145653 5/1/2005 8.25 8.75 8.5
145654 12/11/2005 7.75 5.25 4
145655 2/28/2005 8.75 6.5 7.5
145656 4/22/2005 8 2.75 2.25
145657 7/16/2005 7 3.25 4.5
145658 9/5/2005 6 3.5 4.25
145659 7/1/2005 6 3.5 2.75
145660 11/4/2005 7.25 4.25 6.25
145661 4/16/2005 8 4.25 4.25
145662 8/9/2005 5.5 5.25 6.25
145663 11/16/2005 7.75 3 3.75
145664 11/19/2005 6.25 3.5 3
145665 4/22/2005 6.75 2.75 4
145666 7/8/2005 7.25 3.25 4.5
145667 12/27/2005 7.5 5 6.75
145668 2/25/2005 6 3.25 1
145669 12/1/2003 6.25 2.5 3
145670 3/11/2005 7.25 7 7.75
145671 12/16/2005 4.75 2.75 1.25
145672 4/3/2005 8.5 7.5 8
145673 10/26/2005 8.5 8.25 7.5
145674 8/9/2005 6 2.75 1.25
145675 3/20/2005 8.5 8 8.25
145676 5/8/2005 8.75 3 3
145677 9/21/2004 8 3.5 2.25
145678 7/8/2005 7 4 2.75
145679 1/1/2005 7.75 6.25 2.5
145680 1/13/2005 8 4.75 3.25
145681 9/19/2005 8.5 5.75 7.25
145682 7/25/2005 7.5 7.5 6.5
145683 8/23/2005 8 8.5 7.5
145684 9/7/2005 8.25 6.75 6.25
145685 1/19/2005 7.5 5 6.75
145686 7/21/2005 9 9.25 7.75
145687 9/12/2005 8.25 2.25 2.25
145688 3/11/2005 7.5 3.75 5.25
145689 3/29/2005 8.5 2.25 3.75
145690 1/20/2005 8.5 4.75 5.25
145691 11/30/2005 7.5 4.25 6.75
145692 4/5/2005 5.75 2.75 1.25
145693 1/1/2005 7.75 2.75 3
145694 2/16/2005 5.25 2.75 1.75
145695 11/27/2005 8.25 5.75 6.25
145696 10/17/2005 9 5.5 6.75
145697 12/27/2005 6.5 4.5 3.25
145698 2/27/2005 5 2.75 4.75
145699 8/28/2005 7 1.5 0.75
145700 12/20/2005 9 8 8.75
145701 7/26/2005 8.25 6.5 7.75
145702 10/12/2005 7.75 2.75 5.25
145703 4/18/2005 7.75 5.25 5.25
145704 9/2/2005 7.25 7 5.75
145705 7/22/2005 8 5.25 5.25
145706 5/25/2005 8.25 4 5
145707 4/29/2005 8.75 6.75 5.5
145708 6/28/2005 6.75 3 2.5
145709 1/3/2005 7.5 4.5 4.25
145710 12/23/2005 6.25 2.75 1.5
145711 12/7/2005 8.5 6.75 7.75
145712 4/10/2005 4 2.5 3.25
145713 6/20/2005 V V V
145714 5/18/2005 8 4.5 5.25
145715 3/12/2005 4.5 3.25 3.25
145716 1/9/2005 7.5 4.25 3.25
145717 9/7/2005 7.25 2.75 3.25
145718 3/21/2005 8 5.5 7.75
145719 9/20/2005 8.25 4 7.5
145720 12/12/2005 6.75 5.5 4
145721 9/27/2005 7.5 1.75 2.75
145722 8/31/2005 7.5 4 3.5
145723 2/1/2005 8.25 7 6.25
145724 5/21/2005 7.5 8.5 6
145725 10/20/2005 8.25 3.75 2.25
145726 8/29/2005 7 4.75 6.5
145727 10/8/2005 6.25 3 3.25
145728 2/7/2005 6.25 5 5.5
145729 5/21/2005 6.5 3 3.75
145730 10/22/2005 6.5 3 2.5
145731 5/25/2005 7.75 7.75 10
145732 12/11/2005 8.25 2.25 2.25
145733 12/5/2005 6.25 1.75 1.75
145734 2/1/2005 7 5.25 2.5
145735 4/3/2005 7.25 6 6.75
145736 12/19/2005 7.75 6.75 5.75
145737 5/10/2005 7.5 5 3.25
145738 12/3/2005 5.5 3.25 4
145739 4/13/2005 7 2.75 4
145740 9/29/2005 8 2.75 6
145741 2/18/2005 8.5 5.25 2.5
145742 9/6/2005 6 2.25 0.75
145743 7/18/2005 7 3.75 3
145744 11/14/2005 8.5 6.25 8.25
145745 11/22/2004 6 3.75 2.75
145746 9/24/2003 6.75 2 3.5
145747 11/5/2005 7.5 9.25 6.75
145748 8/13/2005 7 3.5 6
145749 8/17/2005 6 3.5 3.75
145750 9/25/2005 6.75 5 3.5
145751 11/30/2005 8.25 4.25 6
145752 4/8/2005 4.5 2.25 3.25
145753 3/6/2005 6.5 2.5 3.5
145754 5/23/2005 7 1.25 3
145755 9/5/2005 7.75 3.25 5
145756 1/30/2005 7.5 3.5 6
145757 6/22/2005 7.5 6 6
145758 8/2/2004 7.25 3 1.5
145759 12/20/2005 6.5 3.25 3.75
145760 3/1/2005 7.5 4.25 3.75
145761 9/13/2005 5.75 1.25 2
145762 7/12/2005 6.25 6.75 5.75
145763 10/14/2005 7.5 5.75 2.5
145764 8/2/2005 8.75 7.75 7.5
145765 12/11/2005 7 4.75 3
145766 9/25/2005 7.25 2.5 1.25
145767 10/9/2005 6.5 4 2.75
145768 3/9/2005 4.5 2.25 2
145769 9/6/2005 7 3.5 2.75
145770 9/14/2005 6 2.25 4.5
145771 7/20/2005 7.5 3.5 4.5
145772 8/10/2005 5.75 3 1
145773 3/11/2005 7.5 3.25 5.25
145774 11/5/2005 6.5 5.5 4.75
145775 7/2/2005 6.5 6.75 5.25
145776 10/29/2005 8.25 3.5 5.25
145777 3/1/2005 8.75 5.5 8.25
145778 7/7/2005 7.25 3.25 3.5
145779 1/8/2005 8.25 7.75 8.75
145780 12/14/2005 6.75 2.5 4
145781 9/12/2005 4.75 2.5 1.5
145782 4/10/2005 8.25 3.75 3.75
145783 2/24/2005 7.75 4.75 4.25
145784 8/1/2005 7.5 3.5 3.5
145785 1/24/2005 9 4 4.5
145786 10/3/2005 3.75 2.5 3
145787 11/19/2005 7.5 8.25 8.25
145788 6/5/2005 6.5 4.25 2.25
145789 11/27/2005 8.5 4.5 7.5
145790 11/3/2005 7.5 2.75 2.75
145791 7/17/2005 7.5 4.5 3.25
145792 12/31/2005 8.25 7.25 6
145793 12/1/2005 5.75 3 5.25
145794 5/5/2005 6.25 3.75 5.25
145795 9/29/2005 7.25 3 3
145796 4/12/2005 4.5 2.75 4
145797 5/27/2005 3.75 4 2
145798 5/30/2005 7.5 3 3
145799 1/22/2005 4.25 6.5 2.5
145800 11/5/2005 7.75 7.25 6.5
145801 10/22/2005 7.5 6 4.75
145802 10/16/2005 5.5 2.25 2.25
145803 6/23/2005 8.5 5 5.25
145804 5/4/2005 6.75 3.75 2.5
145805 9/2/2005 8.75 6.75 6
145806 10/7/2005 7 5.5 6.25
145807 4/30/2005 7.5 5.75 4.5
145808 10/7/2005 6 5.25 4.25
145809 6/8/2005 7 6.75 4.25
145810 8/19/2005 6.5 5.75 6
145811 1/23/2005 6 5.75 4
145812 12/31/2004 6 6.25 5.75
145813 2/17/2005 7.25 8.25 8.5
145814 7/15/2005 7 7 8.75
145815 3/7/2005 6.75 7 7.75
145816 6/25/2005 8 7.75 8.25
145817 5/10/2005 7.5 4.25 4.75
145818 9/29/2005 8.5 8 8
145819 9/29/2005 7 6 6.25
145820 11/12/2005 8 8.5 8.25
145821 4/11/2005 7 2.75 6.75
145822 8/25/2005 6.25 4 5.5
145823 10/25/2005 5.25 2.5 1.25
145824 12/4/2005 4.75 3.5 3.25
145825 5/10/2004 5.25 3 1.75
145826 8/6/2005 5 2.5 1.75
145827 4/5/2005 7 3.25 1.75
145828 2/20/2005 7.5 6 5.25
145829 10/16/2005 6.5 5.75 6.25
145830 8/10/2005 6.5 2.5 3.75
145831 2/12/2005 7 2.5 2.75
145832 11/7/2005 7.75 4.5 2.5
145833 11/30/2005 6.75 3.75 8.25
145834 10/7/2005 6 3.25 3
145835 2/17/2005 8 4 4
145836 12/4/2005 7.75 8 7.75
145837 11/22/2005 8 6.5 7.5
145838 5/4/2005 6.75 3.75 2.25
145839 10/18/2005 7.25 4 5.25
145840 12/20/2005 8.5 6 7.75
145841 10/13/2005 7.5 2 1.75
145842 8/26/2005 8.25 6 3.75
145843 7/12/2005 8 7 8.5
145844 11/21/2005 7.25 3 3.5
145845 4/16/2005 5.75 3 4.5
145846 11/13/2005 6.25 6.5 3.25
145847 9/23/2005 8.25 3.25 3.25
145848 9/2/2005 6.75 3.5 3.5
145849 7/18/2005 6.75 7.5 6.25
145850 10/3/2005 7.75 4.75 6.25
145851 8/30/2005 7.75 3.75 4.5
145852 8/24/2005 6.25 4.25 4.5
145853 12/2/2005 4.5 4 5
145854 9/10/2005 9.25 9.25 5.75
145855 8/8/2005 7 3 2.25
145856 6/14/2005 5.5 6.75 2.5
145857 9/15/2005 6.75 6.75 6.5
145858 8/14/2005 6.75 6.25 3.5
145859 7/25/2005 7.5 5.25 4.5
145860 9/21/2005 8 9 9
145861 1/1/2005 7.25 5.5 5.25
145862 5/8/2005 7.75 3 3
145863 5/31/2005 6.75 4.25 2.25
145864 11/6/2005 7.75 3.75 5.25
145865 1/1/2005 6.75 2.5 2.5
145866 12/15/2005 5.75 5 1.75
145867 5/4/2005 8.5 5 5.75
145868 2/24/2005 7.5 2.5 4.5
145869 1/10/2005 6 3.75 2.5
145870 12/23/2005 8.25 7.25 4
145871 11/8/2005 8 4.5 3.75
145872 6/22/2005 7.25 5.5 2
145873 3/27/2005 8.5 6 8
145874 9/28/2005 3.75 1.75 2
145875 6/9/2005 5.5 5.25 3
145876 11/7/2005 7.25 2.25 4.5
145877 3/7/2005 8.75 4.75 5.25
145878 9/20/2005 7.5 4 3
145879 9/23/2005 6.5 2.25 2.25
145880 9/23/2005 5.75 6.25 4.25
145881 8/7/2005 4.25 2.75 2.5
145882 2/22/2005 7 4.25 2.5
145883 10/29/2005 8 5.25 4.5
145884 12/7/2005 7.5 6 6.5
145885 7/28/2005 7 4.25 3.5
145886 6/3/2005 7.25 4.5 4
145887 3/24/2005 7.5 5 4
145888 9/25/2005 7.5 6.25 6.75
145889 2/8/2005 8 8.75 5.75
145890 5/19/2005 5 2.5 2
145891 10/17/2005 7.75 8.25 5.5
145892 8/2/2005 8 8.5 9.5
145893 11/18/2005 5.5 3.75 1.75
145894 11/19/2005 8 5.5 7.5
145895 1/19/2005 9 9 9.5
145896 6/22/2005 7.75 5.75 4.75
145897 11/29/2005 9 6.75 8
145898 9/28/2005 7.5 2.5 3.25
145899 12/25/2005 5.75 3.25 1.5
145900 1/3/2005 8 7.25 6
145901 5/15/2005 7.75 3 3.5
145902 7/14/2005 7 5.25 3
145903 6/5/2005 7.75 5 5.5
145904 5/5/2005 5.75 3 4.25
145905 12/30/2005 7 6.75 5.75
145906 2/15/2005 7.5 5.75 8.5
145907 9/7/2005 7.25 2.75 4.5
145908 2/5/2005 6.25 3.5 1.5
145909 4/20/2005 8 8.5 8.5
145910 7/23/2005 7 3 3.75
145911 12/1/2005 5.5 3.5 2.25
145912 2/10/2005 6.75 5.25 3.25
145913 11/17/2005 6.5 4.25 3
145914 7/4/2005 7.75 8.25 4.5
145915 11/18/2005 8 6.25 7
145916 6/18/2005 7.5 4.5 3.75
145917 12/4/2005 7 2.75 2
145918 10/11/2005 7.5 3.25 3.75
145919 7/8/2005 7 1.75 2.75
145920 6/17/2005 7.75 9.5 4.25
145921 1/27/2005 8 9.25 7
145922 9/17/2005 6.5 2.5 2.25
145923 5/26/2005 8 6 7.75
145924 6/14/2005 7 3.25 2
145925 9/5/2005 4.5 5 4.5
145926 3/8/2005 9.5 6 4.75
145927 7/12/2005 8.5 4.75 3.5
145928 11/24/2005 8 6 6.75
145929 7/12/2005 7 2.25 3
145930 3/31/2005 8.25 3.5 2.5
145931 10/17/2005 5.75 3.5 2.75
145932 5/5/2005 7.25 3 2.5
145933 7/12/2004 4.25 3.5 3.25
145934 10/25/2005 9 3.75 5
145935 7/22/2005 9 8 7
145936 10/24/2005 9.25 7.75 6
145937 7/17/2005 8.5 4.5 6.25
145938 3/24/2005 7 3.75 3.25
145939 4/10/2005 8.25 3.75 3.75
145940 7/1/2005 6.5 2 2.5
145941 1/30/2005 7 5.75 5
145942 5/23/2005 6.25 3.25 3.5
145943 7/5/2005 7.25 3.75 5.5
145944 3/9/2005 7.25 5.5 6.5
145945 3/30/2005 8.25 5.5 4.25
145946 3/30/2005 8.75 5.5 4.25
145947 3/3/2005 7.75 4.75 3.75
145948 8/6/2005 8 4.25 5
145949 4/10/2005 8.75 7.5 8
145950 9/19/2005 6.75 3.25 3
145951 10/17/2005 7.75 6.25 7.25
145952 11/10/2005 8 5 5.25
145953 3/5/2005 7 4.75 2.25
145954 7/25/2005 7.75 2.75 6.25
145955 4/16/2005 8 6.5 7.75
145956 4/27/2005 7.25 6.5 6.25
145957 12/14/2005 7 5.75 3
145958 6/24/2005 5.5 4.25 2
145959 8/17/2005 8 6.25 7.25
145960 8/29/2005 8 6 4
145961 2/25/2005 7 4.5 5
145962 1/30/2005 8.5 5.75 6.5
145963 6/23/2005 8 5.25 7
145964 3/16/2005 5.25 4.25 4.25
145965 6/9/2004 4.5 2.5 2.5
145966 3/8/2005 6 5.75 4.75
145967 2/24/2005 6.25 4.75 1.75
145968 11/5/2005 8 7 6.25
145969 10/27/2005 8.25 5 5.5
145970 11/23/2005 5 4.25 4.25
145971 11/26/2005 5 3.5 2.5
145972 8/28/2005 8 8 3.25
145973 9/9/2005 8.75 4.25 4
145974 3/23/2005 7 5.75 3
145975 2/20/2005 5.25 3.5 3
145976 2/3/2005 8.5 4.5 7
145977 9/14/2005 8.5 7 5.75
145978 5/2/2005 7.75 6.75 4.75
145979 12/26/2005 6.5 2.25 1.25
145980 7/14/2005 8 7.75 8.75
145981 6/28/2005 8.75 6.5 3
145982 5/7/2005 8.75 6 7
145983 11/24/2005 7.25 3.25 4.5
145984 5/14/2005 6.5 6.25 6.75
145985 5/6/2005 8.75 5.25 6.75
145986 11/12/2005 6.25 4.5 1.75
145987 12/10/2005 6 3.75 3.25
145988 3/15/2005 6.5 2.25 2.5
145989 8/4/2005 8.75 8 8
145990 8/28/2005 7.25 7.25 7.5
145991 6/22/2005 8.25 4 3.5
145992 6/7/2005 8 5.25 5.75
145993 10/20/2005 8.25 6.75 6.75
145994 6/22/2005 7.25 3.25 3.5
145995 9/24/2005 8.5 8.75 8.5
145996 12/5/2005 8.25 5.5 4
145997 7/30/2005 7.5 4.75 2.5
145998 10/22/2005 5.75 4 2.25
145999 8/31/2005 7.75 2.75 2.5
146000 7/1/2005 8.5 7.5 7.75
146001 1/31/2005 6.75 4 4.25
146002 3/2/2005 6.5 6 4.25
146003 7/7/2005 8 4.5 3.75
146004 11/16/2005 7.25 6 3.75
146005 1/18/2005 7 6.5 6.25
146006 11/11/2005 7.25 5.75 2.75
146007 12/28/2005 8.25 2.5 2.5
146008 2/16/2005 7.25 2.75 3
146009 8/26/2005 6.5 3.25 1.5
146010 11/13/2005 7.25 8.5 9
146011 5/11/2005 8.75 5 5.25
146012 3/3/2005 9 6.25 4.75
146013 12/5/2005 5.75 2.5 1.5
146014 4/1/2005 7.25 6.25 7.25
146015 11/22/2005 5.75 3.75 2
146016 11/22/2005 3 5.75 5.25
146017 8/1/2005 8 3.25 6.25
146018 12/16/2005 7.25 5.25 4.5
146019 5/28/2003 6.25 3.25 2.75
146020 12/10/2005 7 8.25 6.75
146021 5/28/2005 5.5 4.75 4.25
146022 4/10/2005 7.75 4 4.5
146023 8/26/2004 5.25 3 1.75
146024 10/12/2005 6.25 4 3
146025 10/23/2005 8.5 5 4.75
146026 8/6/2005 7.75 5.25 6
146027 7/16/2005 8.5 5.5 6.75
146028 10/14/2005 6.25 1.75 2.5
146029 11/30/2005 6 4.5 6.75
146030 9/10/2005 5.75 4.25 2.75
146031 3/18/2005 7.25 5.75 6.75
146032 9/8/2004 6.5 3 2.75
146033 8/6/2005 5.5 1.5 1.75
146034 12/25/2005 5.25 2.5 3.25
146035 7/22/2005 8.5 8.5 8.25
146036 1/1/2005 8.75 7 6.5
146037 7/23/2005 8.25 8.25 6
146038 6/24/2005 7.25 5.5 4
146039 7/17/2005 9 6.5 7.5
146040 1/12/2005 7.75 5 7
146041 5/9/2005 6 4.75 1.25
146042 7/14/2005 8 2.25 4.5
146043 3/27/2005 6 3.25 2
146044 3/19/2004 4 2.25 2.25
146045 6/22/2005 9 3.25 6
146046 7/12/2005 7.5 7 5.5
146047 3/25/2005 6.5 7.75 6.5
146048 10/6/2005 8 4.25 4
146049 2/7/2004 3.25 2.25 2
146050 1/20/2005 7.25 2.75 5.75
146051 12/14/2005 5.25 3.75 5.25
146052 12/23/2005 7.5 5.75 6
146053 3/26/2005 6.5 3 1.75
146054 8/4/2005 7.5 4.5 7.5
146055 6/1/2005 8 5 5.75
146056 2/3/2005 6.5 2.75 5.75
146057 1/12/2005 4.25 3.5 7
146058 6/12/2005 7.5 6.5 5.25
146059 2/11/2005 7.5 6 9
146060 5/30/2005 8.75 6.75 8
146061 12/11/2005 7.5 6 4.25
146062 6/18/2005 7.75 4 6.75
146063 2/15/2005 7 8.5 3.25
146064 10/6/2004 V V V
146065 3/1/2005 6.5 3.75 6.75
146066 8/16/2005 3.75 1.75 3.5
146067 2/12/2005 8 5.25 6.5
146068 12/4/2005 6 4.25 5
146069 4/10/2005 7.5 7.5 4
146070 11/10/2005 7.5 3.25 3.25
146071 12/8/2005 7.25 4.75 3.5
146072 6/23/2005 6.75 3 3.5
146073 6/18/2005 6.5 3 4.5
146074 11/1/2005 6 5.75 2
146075 7/18/2005 7.75 8.75 7
146076 11/15/2005 6.5 2 3.5
146077 4/1/2005 7 3.75 3.25
146078 1/4/2005 6 2.25 4.25
146079 11/10/2005 7 4.75 4.5
146080 10/3/2005 6.75 3 4.75
146081 9/26/2005 6 5 3
146082 6/20/2005 7.75 6.75 6.5
146083 10/15/2005 7.75 7.5 6.75
146084 7/29/2005 6.25 3 2.5
146085 5/21/2005 7.25 6.75 4.75
146086 3/4/2005 7.75 2.25 2.25
146087 4/29/2005 8.75 8.25 7.75
146088 6/17/2005 8.25 4.75 5.75
146089 3/15/2005 7.75 4.5 4
146090 9/20/2005 7.75 5.25 4.5
146091 9/9/2005 8 3.5 5.5
146092 11/4/2005 7.25 4 2.5
146093 9/24/2005 6.75 2.75 4
146094 2/13/2005 7.5 4.5 5.75
146095 5/25/2005 8 3 6.25
146096 12/27/2005 7.25 1.75 5
146097 7/27/2005 7.25 3.75 7.5
146098 6/10/2005 5.5 3 2
146099 10/7/2005 5.25 3.75 1.5
146100 12/28/2005 7.75 5.25 5.5
146101 10/22/2005 6.25 5.25 2
146102 3/19/2005 5.75 3 1
146103 9/12/2005 6.5 6 3.75
146104 11/24/2005 7.5 3.75 3.75
146105 2/1/2005 8.25 5.25 3.25
146106 9/13/2005 7.5 3.5 2.5
146107 9/6/2005 8 3.75 3.5
146108 7/17/2005 7 4.5 1.25
146109 12/19/2005 7.75 4 3
146110 1/5/2005 8 4.5 4.75
146111 11/30/2005 5 6.5 1.25
146112 4/22/2005 7.75 4.25 2.75
146113 10/14/2005 7.75 4 2
146114 10/12/2005 8.5 6 4.5
146115 11/15/2005 9.25 6 7.5
146116 4/2/2005 8 7.25 6.5
146117 11/1/2005 5 2.5 1.25
146118 5/22/2005 6 4 3.75
146119 11/10/2005 7.75 6.75 8.25
146120 4/22/2005 6.25 6.75 6.25
146121 7/8/2005 7.5 8.5 5.25
146122 2/15/2005 4.5 3.75 2
146123 10/25/2005 3.5 2.25 2.25
146124 5/30/2005 6.75 6.5 6.75
146125 8/14/2005 6.75 3.5 4
146126 12/16/2005 7 3.75 4.25
146127 6/5/2005 5.75 2.25 2
146128 6/22/2005 8 7.75 4
146129 3/27/2005 7.75 4 5
146130 12/1/2005 8 6.5 6.75
146131 11/22/2005 6 4.75 2.25
146132 10/8/2005 7.25 4.5 4.25
146133 11/24/2005 6.75 2.75 1.75
146134 6/19/2005 5.25 2.5 1.75
146135 11/9/2005 7.5 2.25 2
146136 11/28/2005 7.25 4.25 4
146137 7/20/2005 7 2.5 3.75
146138 9/15/2005 4.25 2 1.5
146139 9/9/2005 7.25 4.75 5.5
146140 12/28/2005 8.5 3.75 6
146141 11/30/2005 7 4.75 4.25
146142 12/9/2005 6 3.5 5.5
146143 10/14/2005 6.25 2 1.75
146144 7/30/2004 5.5 2.5 2.5
146145 10/18/2005 5.25 2.25 3
146146 9/1/2005 5.75 3 1.25
146147 8/9/2005 8 6.25 7.5
146148 10/11/2005 7 3 4.25
146149 10/11/2005 5 7.75 7.25
146150 7/10/2005 7 2.25 4.75
146151 5/30/2005 6.75 6 2.75
146152 2/27/2005 7.5 3 3.25
146153 5/4/2005 6.5 4.25 2.25
146154 3/2/2005 8.5 7 7.5
146155 10/6/2005 7.75 4.25 6.5
146156 11/21/2005 8.5 8 6
146157 9/8/2005 8 6.5 6.25
146158 8/18/2005 7 2.5 3.75
146159 5/23/2005 7.75 6 8
146160 6/5/2005 6.25 3.25 3.25
146161 5/10/2005 7 6 2.25
146162 2/20/2005 7.25 4 3.75
146163 10/28/2005 6.75 4.75 4.75
146164 2/21/2005 7.5 4 6.75
146165 8/27/2005 5.75 4.25 3.5
146166 7/29/2005 6 4.5 0
146167 7/30/2005 6.75 4.5 8
146168 1/18/2005 7.5 7.75 4.5
146169 11/30/2005 8.25 3.5 4.5
146170 7/6/2005 7.25 4.25 4
146171 3/28/2005 7.5 7.75 7
146172 1/30/2005 8.75 9.5 8.75
146173 10/15/2005 5.5 3.25 2.75
146174 7/24/2005 8.5 5.25 3.75
146175 4/29/2005 7 6.25 2
146176 5/15/2005 6.75 2.5 5
146177 6/23/2005 6.25 5.75 3.75
146178 6/17/2005 7.75 6.75 5.25
146179 11/2/2005 8.25 6.75 4.25
146180 10/25/2005 9 6.5 7
146181 9/24/2005 7.25 5.75 2.5
146182 10/26/2005 8.25 5.75 2.5
146183 10/5/2005 8 8.5 7.75
146184 1/9/2005 8.5 4.75 3.5
146185 8/1/2005 8.75 6.25 7.25
146186 6/17/2005 8 4 3.5
146187 6/27/2005 7.25 4.25 3
146188 8/24/2005 8.5 7.25 9
146189 4/26/2005 7 7.75 5.75
146190 12/31/2005 8 5.25 6.25
146191 6/22/2005 8.75 5.75 3
146192 9/20/2005 8.75 4.75 9
146193 12/4/2005 3.75 1.75 1.5
146194 6/14/2005 8.25 7.5 8.75
146195 5/14/2005 5.5 4.5 4.5
146196 8/8/2005 8.5 3.5 5
146197 10/3/2005 8 3.75 7.75
146198 11/16/2005 7.75 3.75 2.5
146199 8/23/2005 8 7.5 7
146200 2/17/2005 7.75 5 4.75
146201 10/28/2005 7.75 7 7.25
146202 6/20/2005 8 2.25 2.5
146203 4/29/2005 8 7.25 5.5
146204 3/8/2005 5.75 2.5 1.75
146205 4/6/2005 7.5 9.25 5.5
146206 4/17/2005 6.5 4 3.5
146207 3/25/2005 7.25 5 2
146208 2/9/2005 7.75 4.5 7.5
146209 7/26/2005 7.25 2.75 1.75
146210 10/21/2005 5.75 2 2.25
146211 1/2/2005 8.75 8 4
146212 8/23/2005 8.5 2.25 5.75
146213 4/14/2005 8 6.5 5.5
146214 11/20/2005 8 0.75 3.75
146215 11/17/2005 7.75 8 4.25
146216 11/1/2005 4.75 3.25 5
146217 2/25/2005 7 5.5 7.25
146218 6/15/2005 5.5 4 1.5
146219 6/9/2005 7 7.25 6
146220 3/26/2005 7.25 3 3
146221 11/20/2005 7.25 6 6
146222 11/28/2005 7 4.5 6.5
146223 11/22/2005 7.25 5.25 7
146224 9/10/2005 7.5 3.75 5.25
146225 4/18/2005 6.5 7 7.25
146226 8/16/2005 8 8.25 6
146227 11/9/2005 8 5 6.5
146228 3/31/2005 7.75 7 4.25
146229 9/7/2005 6.75 3.5 1.75
146230 10/19/2005 7.5 5 2
146231 3/6/2005 7 5 3
146232 6/3/2005 7.75 7 4.25
146233 8/10/2005 6.5 4.75 5.5
146234 11/26/2005 7.5 7.25 4.5
146235 12/5/2005 7.5 3.75 4
146236 1/30/2005 8.25 6.75 5.25
146237 4/21/2005 7.5 6.5 7.25
146238 11/15/2005 7.25 4.25 7.5
146239 8/15/2005 6.5 2.25 1.5
146240 7/4/2005 7.25 4.75 2.75
146241 3/15/2005 8.5 7.25 7.5
146242 11/15/2005 8.75 6 8.25
146243 3/17/2005 6.25 2.25 4.5
146244 7/30/2005 8.25 4.75 7
146245 2/20/2005 7.5 5 4.75
146246 9/14/2005 7.5 3.25 3
146247 5/17/2005 6.25 2.25 3.25
146248 9/22/2005 6.25 6.25 4.75
146249 1/6/2005 7.75 5.5 2
146250 1/21/2005 7.5 6.75 6.75
146251 6/17/2005 8 3.25 1.75
146252 8/9/2005 8.75 6.75 6.25
146253 6/2/2005 7.5 4.5 8
146254 11/19/2005 7.25 1.75 2.75
146255 4/28/2005 8.5 2.5 5.75
146256 11/3/2005 7.25 3.75 2
146257 8/18/2005 8 7.5 4.5
146258 2/20/2005 8.25 2.75 5.75
146259 6/10/2005 7.75 4.75 3.25
146260 10/3/2005 7.5 5.25 7.75
146261 1/8/2005 8 2.5 2.25
146262 11/28/2005 7.75 2.5 3.25
146263 4/17/2005 7.5 7 6
146264 11/8/2005 8.5 4 4.75
146265 4/20/2005 3.75 2.5 1.5
146266 11/9/2005 7 6.25 6
146267 11/9/2005 7.25 4.5 3.75
146268 8/31/2005 5.75 2 0.75
146269 9/18/2005 7 4.5 4.75
146270 10/8/2005 6 3.75 4.75
146271 12/6/2005 5.75 4.5 6.25
146272 4/9/2005 5.75 5.75 2.75
146273 5/6/2005 6.75 6 3.5
146274 9/11/2005 4.25 5 4.5
146275 10/3/2005 4.5 2.75 1.5
146276 6/25/2005 4 4.5 1
146277 11/27/2005 7.75 1 3.75
146278 10/24/2005 7 4 4.5
146279 7/1/2005 7 7.5 3.5
146280 12/9/2005 7.25 8 4.5
146281 8/2/2005 6.5 4.75 8.75
146282 9/15/2005 6.5 3.25 2.75
146283 4/17/2005 7 5.75 4.5
146284 2/9/2005 7.25 5.75 4.5
146285 7/18/2005 6.25 5.5 4.75
146286 9/30/2005 6 2.75 4.5
146287 2/23/2005 5.25 4.5 5.75
146288 1/10/2005 7.75 4.25 7.75
146289 4/30/2005 8.75 7.25 6.75
146290 10/21/2005 6.75 3.75 1.75
146291 4/26/2005 7.75 5.25 3.5
146292 2/22/2005 7.5 8 8.75
146293 11/18/2005 8.75 7.5 7.75
146294 4/2/2005 8 5.75 6.25
146295 8/12/2005 6.5 2.25 2
146296 9/17/2005 8 3 3.5
146297 1/10/2005 9 6.5 10
146298 3/15/2005 6.75 4.5 2.25
146299 10/20/2005 7.75 4.5 9
146300 6/6/2005 5.75 6.25 4
146301 10/6/2005 8.5 5.25 7.75
146302 1/6/2005 7.75 7 6
146303 2/17/2005 7 4.25 4.25
146304 8/22/2005 8.5 6 5.5
146305 12/16/2005 5.75 3.25 2
146306 11/3/2005 6.5 2.5 3
146307 1/8/2005 7.5 4.5 6.5
146308 10/14/2005 4.5 2 2.75
146309 11/19/2005 6.25 6.25 5.75
146310 5/31/2005 8 4.75 5.25
146311 10/14/2005 8.5 4.25 4.5
146312 4/30/2005 8.5 2.75 3.25
146313 10/15/2005 8.25 6 7.25
146314 3/8/2005 7.75 6 4
146315 3/19/2005 8.25 5.25 6.5
146316 3/15/2005 8 6.25 4.5
146317 3/26/2005 7.25 6.75 7.25
146318 1/7/2005 8.25 6.25 6.25
146319 8/11/2005 6.75 7.5 6.5
146320 5/17/2005 7.5 4.25 4.25
146321 11/14/2005 5.25 2.25 2
146322 6/25/2005 7.25 5 3.75
146323 5/15/2005 8.5 5.75 7
146324 3/7/2005 2.25 1.5 1.75
146325 12/19/2005 7.5 7 6.5
146326 6/21/2005 6.75 6.25 5.75
146327 5/23/2005 7 1.75 5.5
146328 6/23/2005 6.25 5.5 6.25
146329 5/4/2005 8 8 8
146330 5/15/2005 7 8 5.75
146331 10/29/2005 7 6 3.75
146332 10/25/2005 8 7 7.75
146333 4/19/2005 7.5 5.25 4
146334 5/14/2005 7.25 5 5.5
146335 4/10/2005 7.25 4 7.75
146336 3/7/2005 8.5 6.5 8
146337 2/16/2005 5.5 5 3.5
146338 8/27/2005 7.75 6.5 8.25
146339 2/18/2005 7 7.5 6.75
146340 7/20/2005 7.5 6.25 4.75
146341 11/8/2005 8.25 4 4.75
146342 6/13/2005 7.25 6 3.5
146343 8/19/2005 7.5 7.5 6
146344 10/10/2005 7.75 8 6
146345 10/19/2005 7.5 5.5 6
146346 4/14/2005 7.5 7.5 6.25
146347 9/10/2005 5 2.25 4.25
146348 8/18/2005 8.25 7 6.25
146349 7/12/2005 7 4 3.75
146350 4/5/2004 5.25 3.25 2
146351 9/28/2005 7.5 6 3.5
146352 8/10/2005 8 4.25 4
146353 5/14/2005 6.5 2.5 2
146354 2/25/2005 7.25 7.75 9
146355 6/16/2005 8.25 5 4.5
146356 9/13/2005 7 6.25 7
146357 3/31/2005 8.25 5.75 8
146358 12/9/2005 7.75 3.75 4.75
146359 8/23/2005 9 5 6
146360 10/30/2005 7 3.5 3.25
146361 10/11/2005 6.5 5.5 5.5
146362 3/2/2005 8.25 6 5.5
146363 11/14/2005 8.75 3.25 3.25
146364 8/30/2005 6.75 2.75 1.5
146365 3/21/2005 8 3 4.75
146366 11/30/2005 7.5 5.5 4.25
146367 3/24/2005 8.5 3.5 6.5
146368 12/13/2005 7 6 5.75
146369 12/31/2005 6.25 1.5 2
146370 7/20/2005 8.75 6.25 3.25
146371 3/8/2005 7.5 2.5 6
146372 7/17/2005 5.75 3.5 2
146373 9/27/2005 7.25 6.5 4.75
146374 4/21/2005 6.25 2.25 3
146375 2/11/2005 6.75 2.5 3.25
146376 3/16/2005 5.75 3.75 4.25
146377 1/21/2005 7.5 5 4.75
146378 8/16/2005 6.75 5.5 5.25
146379 7/6/2005 7 7 5
146380 8/16/2005 7.75 8.25 6
146381 7/15/2005 7.75 5.5 3.75
146382 5/15/2005 7.5 4.25 3
146383 10/18/2005 7.25 7.75 7.25
146384 12/11/2005 8.5 7 7.75
146385 10/13/2005 5.5 3.75 2
146386 12/4/2005 6.25 5.5 4.25
146387 12/9/2005 6.5 4.5 5.25
146388 7/19/2005 7.75 5.75 8.75
146389 7/12/2005 6.75 5.25 5
146390 6/16/2005 7.5 5.75 6.25
146391 1/2/2005 6.25 2 2.25
146392 2/11/2005 7.25 6.75 6.75
146393 6/4/2005 6.5 3.75 4.25
146394 11/27/2005 7 4.25 6
146395 9/13/2005 7 6.25 6.75
146396 9/4/2005 7.25 5 3.5
146397 4/6/2005 8 4.25 5.25
146398 10/13/2005 5 2.75 1.75
146399 8/31/2005 8.25 3.75 2.5
146400 1/11/2005 8.25 5.5 6
146401 8/2/2005 8 8 7.75
146402 6/15/2005 7 2.75 4.25
146403 6/21/2005 7.75 3.25 2
146404 4/27/2005 7.5 3.5 2.75
146405 7/28/2005 4 1.75 3.5
146406 7/18/2005 8 4.25 2.25
146407 3/22/2005 8 2.75 5
146408 4/21/2005 1.5 2.25 2.25
146409 9/14/2005 5.25 2.75 3
146410 3/11/2005 6 3.5 6.75
146411 10/1/2005 6.75 4 4.75
146412 7/13/2005 7 4.75 6.25
146413 3/23/2005 5 3.5 6
146414 12/18/2005 4 4.25 4.25
146415 12/9/2005 6.75 5 7
146416 4/19/2005 8 5.5 7.75
146417 9/20/2004 6 3 5.25
146418 10/6/2005 6.75 4.5 4.5
146419 3/7/2005 V V V
146420 11/17/2005 6.75 4 3.25
146421 1/6/2005 7.5 6 8.25
146422 6/15/2005 7.5 5 6.75
146423 1/17/2005 7.5 5.75 6.75
146424 7/2/2005 8 2.25 3
146425 8/11/2005 4.75 3 1.5
146426 1/10/2005 6.75 2.25 3
146427 9/4/2005 6.5 3 1.75
146428 9/23/2005 8 2.25 2.5
146429 2/19/2005 8 7.25 7.5
146430 10/12/2005 7.25 3.5 2.75
146431 4/14/2005 8.25 7.5 5
146432 4/13/2005 5.75 3 3.25
146433 5/8/2005 8 6.5 7
146434 1/6/2005 8 4.25 4
146435 4/6/2005 7.75 4 8
146436 7/20/2005 7.75 4.75 4
146437 12/4/2005 6.25 4.75 4.5
146438 4/8/2005 6.25 5.25 3
146439 6/7/2005 5 3.25 3.5
146440 1/20/2004 5 2.75 1.75
146441 10/18/2005 6.25 2.75 1.75
146442 11/18/2005 4.75 3.5 5.25
146443 11/5/2005 5.75 4.25 3.75
146444 3/16/2005 6.25 3.75 5
146445 10/31/2005 5.25 4.75 6.25
146446 10/31/2005 8.5 3.75 7
146447 11/18/2005 6.25 3 3.75
146448 9/23/2005 7.25 3 3.75
146449 7/20/2005 7 4.5 2.5
146450 10/6/2005 7.25 2.25 3.25
146451 2/12/2005 7.25 4.75 3.25
146452 9/25/2005 5 1.75 3
146453 4/16/2005 8.5 8.25 7.75
146454 8/16/2005 6.75 2 2.75
146455 7/31/2005 7.5 2.5 3
146456 4/24/2005 6.75 5 5.5
146457 2/19/2005 7.75 8.25 7.75
146458 10/4/2005 7.25 3.25 7.75
146459 2/1/2005 7.25 5.5 6
146460 2/17/2005 7.25 8.75 8.75
146461 11/18/2005 7 3.25 7.5
146462 3/27/2005 6 3 0
146463 5/1/2005 5.75 4 3
146464 7/31/2005 7 2.75 3
146465 12/26/2005 7.25 5 2.75
146466 11/25/2005 7 2.5 6.5
146467 4/19/2005 6 3.25 3.75
146468 4/19/2005 6 4.25 6
146469 10/10/2005 3.25 3 2.25
146470 8/19/2004 5.25 3.5 1.25
146471 12/7/2005 6 3 1.25
146472 9/29/2005 3.25 3.5 1.75
146473 9/25/2005 6.75 4.5 3
146474 10/15/2005 5.5 2.25 2.75
146475 12/9/2005 8.25 7.75 8.25
146476 4/12/2005 5.75 1.75 4
146477 12/19/2005 6.25 3 3.75
146478 8/27/2005 7 4.5 6
146479 11/18/2005 6.5 2.25 3.25
146480 11/30/2005 7.25 3.75 6.5
146481 8/1/2005 7.75 5.75 7
146482 9/2/2005 7.75 5 3.5
146483 11/10/2005 5.25 4.75 2.75
146484 5/22/2004 7 3.25 3
146485 1/28/2005 7.75 2.5 2.75
146486 9/5/2005 7.75 4.75 7.75
146487 11/2/2005 7.5 6.25 7.75
146488 1/3/2005 7.25 2 3.75
146489 6/30/2005 6.25 3.25 2
146490 4/2/2005 6.25 2.25 2.5
146491 10/3/2005 7.5 5.75 2.25
146492 8/24/2005 7 3.5 3
146493 5/25/2005 7.5 7 6.5
146494 12/12/2005 7.5 4 5
146495 3/20/2005 7.75 4.5 5.25
146496 3/7/2005 7.25 4.75 3.5
146497 7/3/2005 7.75 4.75 5.5
146498 7/3/2005 7.75 6.25 7
146499 1/10/2005 8.25 9.25 8.5
146500 1/15/2005 6.25 2.25 1.25
146501 8/23/2005 6.25 4.5 4.75
146502 8/7/2005 6 4 0.5
146503 10/25/2005 6.5 4.25 2
146504 10/31/2005 7.5 4.25 3.75
146505 10/13/2005 5.75 3.25 6.75
146506 5/8/2005 8.25 6 5.75
146507 1/25/2005 8 8.25 7.75
146508 7/12/2005 5.75 4 0.25
146509 12/17/2005 6.25 2.25 4
146510 4/13/2005 8.75 3.5 3
146511 1/24/2005 7.5 4.5 2.75
146512 2/28/2005 7.5 4.5 3.5
146513 11/7/2005 5.75 3.5 3.5
146514 12/5/2005 8 5.5 6
146515 1/19/2005 7.75 6 3.25
146516 3/25/2005 7 4 5.25
146517 1/28/2005 7 7.25 6.25
146518 4/15/2005 7.5 5.25 6.75
146519 10/20/2005 4.5 2.75 1.75
146520 9/19/2005 7 3.75 3.5
146521 3/8/2005 5.75 3.75 2.5
146522 8/25/2005 6.5 3 3.5
146523 10/12/2005 8.5 7.25 5.75
146524 1/17/2005 7.25 1.25 6.75
146525 6/26/2005 6.5 1.5 2.5
146526 10/14/2005 5.5 4 1
146527 2/28/2005 8 6 7.5
146528 2/14/2005 5.75 4.25 2.5
146529 5/18/2005 7.25 3.5 6
146530 4/19/2005 5.25 2.75 2.5
146531 1/9/2005 7 3.75 4.75
146532 4/13/2005 5.75 2.25 3.25
146533 4/15/2004 7.5 2.5 7.5
146534 1/18/2005 4.5 3.5 3.25
146535 8/16/2005 8 3.25 4.75
146536 8/13/2005 6.25 2 4.25
146537 7/18/2005 3.5 6.75 4.75
146538 5/14/2005 8.25 8.25 8.75
146539 7/2/2005 5.75 2.25 4.25
146540 11/11/2005 8 7 5.75
146541 3/1/2005 6.25 3 4.25
146542 4/12/2004 4 3 4
146543 11/29/2005 8.25 6.5 5.75
146544 4/19/2005 5.25 2.25 3
146545 2/25/2005 7 3 2.25
146546 5/31/2005 7.5 3.5 3
146547 2/24/2005 7.75 3.5 9.75
146548 5/27/2005 6 3 2.5
146549 5/23/2005 8.75 6.75 5.5
146550 3/27/2005 7.5 4.5 3
146551 3/19/2005 6.75 4.25 4
146552 4/19/2005 7.25 3 2
146553 10/27/2005 7.5 4 5.25
146554 3/20/2005 6 2.5 3
146555 4/4/2005 7.5 5.5 7.25
146556 8/18/2005 6.75 6 2.25
146557 4/20/2005 6.5 4 8
146558 2/21/2005 7.75 3.75 7.5
146559 11/13/2005 7.5 3.25 4
146560 11/24/2005 7 4.25 6.5
146561 2/5/2005 7 2.75 3.5
146562 11/10/2005 8.5 6.5 5.5
146563 2/2/2005 7.75 7.5 7.25
146564 4/8/2005 6.25 3 1.25
146565 4/22/2005 5.25 3 1.5
146566 1/15/2005 6.25 7 2.75
146567 5/14/2005 5 2.75 5.25
146568 2/22/2005 8 3.5 2.25
146569 3/27/2005 7.25 6 6.75
146570 2/19/2005 8.75 8.25 8.5
146571 3/14/2005 7.5 3.25 7.5
146572 5/23/2005 6.5 5.75 4.5
146573 1/6/2005 6.25 7.75 2.5
146574 3/26/2005 7.25 2.75 4.5
146575 3/31/2005 7.5 7 6.25
146576 9/17/2005 7 5 3.5
146577 2/17/2005 7 8.25 5.75
146578 8/9/2005 7.75 3.75 6
146579 10/29/2005 V V V
146580 10/16/2005 5.5 2.5 1.75
146581 8/26/2005 7.75 2.75 5
146582 8/9/2004 6.25 5 6.25
146583 7/23/2005 8.75 4.25 3.25
146584 9/10/2005 4 3.25 2.75
146585 5/16/2005 8.5 7.75 7.25
146586 3/10/2005 7.5 8.5 6.75
146587 3/7/2004 4.75 3.75 3.75
146588 1/5/2005 5.5 3 1.25
146589 3/18/2005 6.75 3.25 2.25
146590 10/11/2005 5.75 3.25 2
146591 9/29/2005 7.75 6 8.5
146592 8/29/2005 7.25 2.25 2
146593 9/18/2005 7.75 8 7.25
146594 9/1/2005 8.25 4 5.25
146595 7/20/2005 6.5 4 1.5
146596 10/26/2005 7.5 5.75 7.75
146597 9/13/2005 5.75 2.75 3.25
146598 4/14/2005 6.5 4.25 2
146599 10/4/2005 5.5 2.5 3.5
146600 8/27/2005 4.25 2.5 2.5
146601 3/7/2005 5.25 3.75 2
146602 1/15/2005 6.75 5 9
146603 10/5/2005 3.75 2 1.25
146604 4/20/2005 7 5.5 2.75
146605 8/1/2005 7.5 6.75 7.5
146606 12/13/2004 7 1.75 3.75
146607 9/9/2005 6.75 4.75 6
146608 6/1/2005 0 3.75 0
146609 2/17/2005 6.25 2.5 3
146610 9/29/2005 5.25 4.5 5
146611 6/30/2005 7.75 6.25 2
146612 3/12/2005 6.75 5.75 7.75
146613 4/1/2005 7.75 2.75 2.5
146614 3/15/2005 7 2 4.75
146615 5/6/2005 8.25 7 5.75
146616 7/23/2005 7.5 6.25 2.75
146617 11/17/2005 8 6.75 8.25
146618 4/30/2005 8 6.5 6
146619 9/2/2005 7.5 4.25 3.5
146620 10/5/2005 7.5 5.5 3.75
146621 12/27/2005 8 7.5 5.25
146622 3/1/2005 7 4.75 4.5
146623 5/18/2003 7.75 1.75 4.75
146624 9/10/2005 4.5 3.5 3.75
146625 3/4/2005 7.5 5 6.5
146626 3/5/2005 8.25 3.75 4.75
146627 4/9/2005 7.5 2.5 3.25
146628 7/23/2005 4 3.25 2
146629 7/6/2005 6.5 4 5
146630 11/11/2005 7 3.5 6
146631 5/15/2005 6.25 3 2.25
146632 9/9/2005 5.5 3.25 2.75
146633 8/16/2004 4.25 1.75 1.25
146634 10/24/2005 4.75 2 3.5
146635 9/6/2005 6 4.75 2.75
146636 12/9/2005 7.75 3.25 4.25
146637 7/11/2005 6.75 3 3.5
146638 6/29/2005 7.25 4 5.75
146639 4/22/2005 4.75 2 3
146640 2/15/2005 5.5 3 2
146641 3/12/2005 7.25 2.5 1.75
146642 3/24/2005 7 4.5 4.75
146643 11/26/2005 6.75 2.5 3.5
146644 5/20/2005 7.75 7.25 7
146645 5/30/2005 7.5 4.25 3
146646 5/26/2004 6.25 2.75 0.75
146647 10/3/2005 9 5 4.25
146648 2/28/2005 8.5 6.75 7.25
146649 11/5/2005 8.5 5.25 7.5
146650 2/14/2005 7.75 6.5 5.5
146651 6/7/2005 8.25 3.75 2.5
146652 3/25/2005 7.75 2.5 4.75
146653 2/7/2005 5.5 3.75 2.5
146654 10/2/2005 7.25 2.75 3.25
146655 1/1/2005 7.5 4.5 4
146656 6/25/2005 8.75 7 6.75
146657 1/25/2005 5.5 4.75 4.75
146658 2/21/2005 7 4.25 3.75
146659 3/24/2005 6.25 7.25 6.5
146660 3/30/2005 6.75 2.5 1.25
146661 12/11/2005 8 3.5 4.25
146662 2/22/2005 8.5 3.5 4.25
146663 2/26/2005 8.75 6.5 3
146664 11/21/2005 8.5 3.75 6.25
146665 4/14/2005 8.25 7 8.25
146666 6/11/2005 5.75 3 2
146667 10/27/2005 8.25 4.5 4
146668 2/8/2005 9.25 7 8.5
146669 5/4/2005 7.5 7 6.5
146670 8/27/2005 7.5 6.25 4.25
146671 2/4/2005 5.75 3 7
146672 7/14/2005 5.25 3.25 3.75
146673 8/1/2005 6.75 6.75 7.5
146674 12/3/2005 4.5 4 4.75
146675 5/1/2005 4 2.5 0.25
146676 6/27/2005 5.75 3.5 3
146677 8/5/2005 4.5 3.5 2
146678 10/23/2005 5 2.5 2.5
146679 8/15/2005 7.5 6.75 3.5
146680 3/22/2005 7.5 2.5 1.25
146681 11/1/2005 6.75 3 5
146682 9/22/2005 7.5 3.25 2
146683 1/23/2005 7.25 6.5 4.75
146684 11/21/2005 8 4.5 2.75
146685 12/26/2005 5.5 3.25 2.25
146686 4/2/2005 V V V
146687 5/18/2005 7.75 7.25 5.25
146688 10/30/2005 7 3.75 3
146689 9/28/2005 8.25 6.25 7.5
146690 10/16/2005 7.25 4.75 2.5
146691 8/21/2005 8.75 8.5 8.75
146692 2/23/2005 7.75 2.75 3.5
146693 11/2/2005 7.5 3.25 2.5
146694 7/27/2005 5.75 2.5 3
146695 5/7/2005 6.25 3.75 6.25
146696 1/19/2005 6.75 3.5 3.25
146697 10/8/2005 7.25 5.25 6.5
146698 11/22/2005 4.5 3 3.5
146699 12/15/2005 7.75 5.5 7
146700 10/8/2005 6.25 5 4
146701 2/9/2005 7.25 4.75 6.25
146702 4/1/2005 7.25 8 5
146703 10/18/2005 5.75 2 4.5
146704 11/3/2005 6.25 4.25 2.25
146705 4/30/2005 7.5 4.75 4.5
146706 10/2/2005 7.75 3.75 4.25
146707 6/9/2005 7.5 6 8.25
146708 7/31/2005 6 3 2.75
146709 2/5/2005 7 6.5 5.5
146710 4/12/2005 7 3.75 3
146711 7/11/2005 7.25 5.5 4.25
146712 8/15/2005 7 2.75 3.25
146713 9/16/2005 6.25 3.5 4.5
146714 11/22/2005 8.5 6.75 5.5
146715 2/14/2005 7.25 2.25 5
146716 1/16/2005 8 7.5 6
146717 7/14/2005 7.5 2.25 1.75
146718 8/6/2005 7.25 3.75 2.75
146719 4/29/2005 8 1.25 2
146720 6/1/2005 8 7.25 3.75
146721 1/26/2005 7.75 5.25 3.5
146722 2/9/2005 6.5 4 1.75
146723 12/18/2005 6.75 4.25 3.25
146724 9/17/2005 8.5 8.75 7.5
146725 2/14/2005 8.25 4 5.25
146726 9/16/2005 8.5 7.25 8.75
146727 10/27/2005 5.25 2.5 5
146728 3/22/2005 7.25 5.5 5.5
146729 10/9/2005 8 8.25 8.5
146730 2/12/2005 8.25 7.25 7.5
146731 12/22/2005 8 2.5 3.25
146732 10/17/2005 5.5 4.75 2
146733 9/14/2005 5.5 6 5.75
146734 9/25/2005 7.5 4 3
146735 3/26/2005 6.25 2.75 2.75
146736 11/7/2005 6.75 4.5 3.5
146737 2/4/2005 7 4 5.75
146738 5/29/2005 6.25 3 4.75
146739 6/8/2005 7 6.25 3
146740 12/27/2005 8.5 9 8.5
146741 7/20/2005 8.75 8.25 8.5
146742 7/25/2005 6.5 3 3.25
146743 1/8/2005 8.5 7.5 6.25
146744 5/25/2005 7.25 2.75 3.25
146745 10/31/2005 7.25 4.25 3.75
146746 12/12/2005 8.5 5.5 7.5
146747 2/21/2005 5.75 3.75 2
146748 5/12/2005 6 6.5 3.75
146749 5/2/2005 6 3.5 2
146750 9/5/2005 7 3.75 4.25
146751 8/13/2005 6.5 3 2.75
146752 5/2/2005 8.25 6 7
146753 3/2/2005 8.75 8 7.5
146754 12/26/2005 6 3 1.5
146755 5/26/2005 5.25 3.25 0.75
146756 1/1/2005 8.5 7 7.75
146757 5/4/2005 8.75 9.25 6.25
146758 2/15/2005 7.75 4.5 4.25
146759 11/22/2005 5.5 3 2
146760 2/8/2005 6.25 3.75 4
146761 10/23/2005 6.75 4.25 3.75
146762 6/30/2005 7.5 5 5.5
146763 11/15/2005 6.75 6 2.25
146764 11/9/2005 8.5 3 1.75
146765 5/29/2005 8 5.5 3.75
146766 12/11/2005 8.75 8 4.5
146767 2/27/2005 7.5 3.5 6.25
146768 2/22/2005 5.75 3.5 3
146769 4/10/2005 8.5 5.75 7.25
146770 9/13/2005 7.75 5.5 4.25
146771 6/27/2005 7.5 3.75 5.75
146772 12/6/2005 4.75 3.5 2.5
146773 12/26/2005 7.25 8.5 7.75
146774 5/25/2005 7.5 7 8.25
146775 2/19/2005 5.5 4.5 5.5
146776 5/8/2005 6.75 6.75 6.5
146777 10/2/2005 5 5.75 2.25
146778 7/31/2005 5.25 2.75 5.25
146779 10/4/2005 4.75 3.25 1.75
146780 9/28/2005 6 2 3.25
146781 9/24/2005 8.5 7.25 3.75
146782 3/8/2005 6 2.25 3
146783 12/24/2005 6.75 3.5 6.5
146784 3/24/2005 6.5 7.5 7.5
146785 12/12/2005 V V V
146786 4/8/2005 7.75 5.25 6.75
146787 7/9/2005 7.75 4.75 7.5
146788 11/16/2005 7.5 6.5 7.5
146789 11/3/2005 6.75 6.25 6.25
146790 8/11/2005 7.75 7.25 7.5
146791 8/26/2005 6.75 2 1.5
146792 12/30/2005 6 4.5 4.75
146793 7/13/2005 6.75 5 5
146794 4/26/2005 7.5 4.75 4.75
146795 1/21/2005 8.25 4.5 7.25
146796 3/30/2005 5 6 3
146797 11/13/2005 2.75 2.25 2
146798 3/29/2005 7.5 4.25 7
146799 3/2/2005 8.25 5.25 5.75
146800 10/13/2005 8 3.75 4
146801 8/5/2005 6 2.75 2.5
146802 8/14/2005 6.25 10 8.25
146803 4/23/2005 6.25 4.25 1.5
146804 10/8/2005 7.5 2.75 3.5
146805 4/14/2005 7.75 6 4
146806 10/5/2005 8.75 7 7.75
146807 11/10/2005 7.75 3 1.25
146808 11/2/2005 6.25 5.75 3.75
146809 12/27/2005 7.5 6 5.75
146810 6/7/2005 4.5 3 3.75
146811 8/14/2005 6.25 5 6
146812 11/14/2005 6.75 2.75 4.5
146813 3/12/2005 8.25 4.75 5.75
146814 4/22/2005 6 3 1.5
146815 8/25/2005 7.5 3.5 2.5
146816 1/3/2005 7.25 3.5 3.5
146817 3/14/2005 7 7.25 5.5
146818 6/8/2005 8.5 7.5 7.75
146819 9/22/2004 7 2.75 3.5
146820 3/3/2005 7 3.75 1.75
146821 7/9/2005 V V V
146822 9/29/2005 8.5 7.75 7
146823 10/14/2005 8 5 5.25
146824 7/17/2005 7.25 2.5 4
146825 10/4/2005 5.25 3.5 5.75
146826 6/8/2005 7.75 3 5.25
146827 3/14/2005 6.5 8.75 6.25
146828 1/4/2005 6.75 3 1.5
146829 3/17/2005 7 3 1.25
146830 9/11/2005 5.5 2.25 2.75
146831 5/13/2005 7.5 6.75 2.75
146832 8/29/2005 8.25 5.25 5.5
146833 3/8/2005 7 3.25 2.5
146834 9/19/2005 7.5 5.25 4.25
146835 3/5/2005 7.5 6.75 4.75
146836 3/24/2005 6.75 4.5 2.25
146837 5/18/2005 8.5 7 9
146838 4/27/2005 8 6.5 8
146839 9/17/2005 8.25 3 4.5
146840 5/31/2005 8.25 6 7.75
146841 10/22/2005 6 2.5 2.75
146842 4/10/2005 7.5 2.75 2.25
146843 7/1/2005 5.75 2.75 3.5
146844 4/9/2005 7 8 3.75
146845 6/5/2004 5 2.25 4.25
146846 8/20/2004 5.5 2.5 1
146847 9/11/2005 6.25 2.5 2.25
146848 10/7/2005 7.5 4.25 7.5
146849 1/31/2005 7 2.75 5.5
146850 9/5/2005 6 2.75 4.75
146851 5/5/2005 7 2.75 5.5
146852 11/17/2005 3.25 2.75 2.5
146853 4/12/2005 7.75 3.25 5.25
146854 2/21/2005 8 6.5 6.25
146855 11/26/2005 6 2 2
146856 2/3/2005 8.25 6.75 5.75
146857 1/12/2005 5.75 4.25 2
146858 6/10/2005 8.5 7.75 6.5
146859 11/2/2005 8.25 6.25 7.25
146860 6/15/2005 5.25 2.5 2.5
146861 9/2/2005 8.75 3.75 6.25
146862 8/11/2005 8.25 3.75 4.25
146863 1/4/2005 7.75 5.75 8
146864 8/3/2005 7 4.5 3.25
146865 5/22/2005 8.25 4.75 4
146866 5/25/2005 8.75 7 9.25
146867 1/19/2005 7 3.75 7.25
146868 4/10/2005 7.25 3.5 8
146869 6/18/2005 7.5 4 3.5
146870 6/18/2005 6.5 4.75 3.75
146871 12/1/2005 6.75 4 3.5
146872 11/14/2005 5.75 3.75 3.5
146873 11/4/2005 7.75 6 5.25
146874 3/12/2005 6 5 5
146875 2/19/2005 7.5 4 6.75
146876 3/23/2005 6.5 4.75 7.5
146877 12/8/2005 6 4.75 2.5
146878 10/30/2005 4.75 3.75 3
146879 6/25/2005 6.25 3 7.75
146880 7/13/2005 7.75 8.25 8.75
146881 11/9/2005 7 3.25 3
146882 4/20/2005 4.75 6 4.75
146883 3/10/2005 7.75 2.25 4.25
146884 11/22/2005 5.75 4.25 4
146885 8/25/2005 6.5 2 3
146886 6/23/2005 5 3.25 2.75
146887 6/6/2005 8.25 5 6
146888 7/12/2005 7.5 6.25 7
146889 12/4/2005 8.25 8 8
146890 3/14/2005 6.5 6.25 6
146891 5/27/2005 6.75 5.75 6
146892 12/3/2005 8.25 3.5 7.5
146893 12/30/2005 6.25 3.75 3.25
146894 10/30/2005 6.25 2 6.5
146895 2/5/2005 7 3.5 4.5
146896 3/24/2005 7.5 4.5 5.75
146897 10/2/2005 8 7 6.5
146898 12/14/2005 7.25 4.5 7.75
146899 10/4/2005 7.25 3.5 2.5
146900 5/8/2005 6 7 5.5
146901 6/13/2005 7 6.25 8
146902 9/6/2005 7 5.25 6
146903 9/19/2005 8.25 6.5 3.75
146904 9/10/2005 7.5 1.75 3
146905 1/22/2005 8 5.25 5.75
146906 3/29/2005 7.5 6.25 4.25
146907 6/19/2005 5.5 4.75 4.75
146908 2/25/2005 6.75 5.75 4.25
146909 7/9/2005 5.25 2.75 2.75
146910 6/5/2005 7.75 5 8
146911 3/23/2005 6.75 4.5 3.5
146912 8/12/2005 7.25 6 6
146913 2/20/2005 8.25 5.5 8
146914 5/28/2005 6 4 2.25
146915 4/5/2005 6.75 3.5 3.25
146916 6/28/2005 5.5 2.25 1.25
146917 8/16/2005 7.5 3.75 6.25
146918 2/21/2005 7.5 3.5 4
146919 3/19/2005 6.5 7 7
146920 9/23/2005 6.5 3.75 1.75
146921 10/15/2005 6.25 3.75 6.75
146922 7/23/2005 6.5 4.75 5.5
146923 2/28/2005 6.75 4.25 3.75
146924 9/26/2005 7 5.5 3.75
146925 4/8/2005 7.5 5.75 5.25
146926 10/18/2005 7.25 3.75 3.25
146927 10/8/2005 7.5 3.5 1.5
146928 7/29/2005 6.5 3.75 3
146929 2/13/2005 7 5.75 5.75
146930 7/12/2005 6.5 5.25 3.25
146931 12/29/2005 7 3.75 4.25
146932 10/21/2005 6.25 2.5 1.75
146933 9/26/2005 7 6.5 6.5
146934 7/28/2005 8 3.25 2
146935 10/26/2004 7.75 3 4.75
146936 9/13/2005 7.75 4 5.25
146937 1/3/2005 7.25 5 3.5
146938 11/13/2005 7.5 4.25 3
146939 5/31/2005 8.5 6.25 6.25
146940 11/24/2005 6.75 4.25 4.25
146941 12/19/2005 8 6.5 4.75
146942 11/7/2005 7.25 2.75 1
146943 6/9/2005 7.5 2.75 1.25
146944 8/31/2005 8 3.5 4.75
146945 11/27/2005 7 3 2.25
146946 8/13/2005 8.5 5.25 5
146947 9/12/2005 7.75 7 7.5
146948 11/21/2005 7 1.75 1.5
146949 5/18/2005 8 7.5 8
146950 12/19/2005 6.75 5.25 4
146951 4/26/2005 5.75 4.75 2.25
146952 6/24/2005 8 4.5 3.25
146953 3/15/2005 8.5 8.5 8
146954 7/22/2005 7.25 4.5 4.75
146955 11/18/2005 7 6.5 3.25
146956 8/3/2005 6.75 4.25 2.75
146957 11/5/2005 6 2.25 5.25
146958 10/10/2005 8.75 5.25 5.5
146959 9/1/2005 5.75 6 2
146960 9/30/2005 7.5 3.5 4.75
146961 12/29/2005 7.75 4.5 3
146962 2/11/2005 8.25 7.25 6.5
146963 12/1/2005 7.75 6 2.5
146964 11/13/2005 7.5 4 2
146965 6/30/2005 6.75 4.75 6.5
146966 12/22/2005 7.5 1 1.5
146967 1/2/2005 7 3.5 3.5
146968 11/28/2005 6.5 2.25 3.75
146969 4/23/2004 4.75 2.75 1.75
146970 10/21/2005 7.5 6 4.5
146971 5/4/2005 8.5 4.75 2.75
146972 9/26/2005 6.75 3 2.5
146973 12/19/2005 7.75 5 4.75
146974 8/18/2005 6 1.5 1.25
146975 10/23/2005 4.5 2.75 3.25
146976 2/9/2005 8 2.5 7.25
146977 5/4/2005 4 2.75 2.5
146978 7/21/2005 6.75 3.25 2.5
146979 9/12/2005 6.75 3.5 1
146980 12/21/2005 7.25 3.5 4.75
146981 5/4/2005 8 4.25 1.75
146982 10/30/2005 5 1.75 2.5
146983 11/16/2005 7.5 5.75 8
146984 6/10/2005 7.75 8.5 6.5
146985 2/4/2005 8 9.25 9
146986 1/18/2005 7.25 3.5 4.5
146987 11/6/2005 7 5.5 5.75
146988 2/26/2005 3.75 2 1.75
146989 2/21/2005 7.5 9.5 8.75
146990 8/30/2005 7.75 4.75 5.75
146991 9/9/2005 8 5.25 6.75
146992 1/20/2005 7.75 8 7.5
146993 3/28/2005 6.75 6.5 4.75
146994 10/23/2005 7.5 3 2.5
146995 11/30/2005 7.5 3.25 4
146996 5/13/2005 6 2.75 3.5
146997 8/21/2005 8.25 6.25 4.75
146998 5/29/2005 7.25 3.5 2.25
146999 4/2/2005 7.5 3 6
147000 2/19/2005 7.25 3.25 5.25
147001 5/8/2005 2.25 1.75 1.5
147002 5/10/2005 7.5 3.75 3.25
147003 9/21/2005 5.5 3.75 5
147004 5/20/2005 6 4 1.5
147005 3/16/2005 7 3.75 4.25
147006 9/16/2005 4.5 4.75 1.75
147007 11/4/2005 5.75 2.75 3
147008 3/18/2005 6.25 5.75 5.5
147009 7/2/2005 5.75 7 5.25
147010 9/26/2005 8 3.75 2.75
147011 1/22/2005 7.5 2.5 3.5
147012 2/26/2005 6.5 3.25 0.25
147013 5/21/2004 5.75 2.75 1.25
147014 8/17/2005 7.75 6.25 7
147015 8/21/2005 7 5 4
147016 3/18/2005 6.25 4.5 4.5
147017 9/21/2005 7.75 8.75 7.25
147018 11/23/2005 6.5 4.5 4.25
147019 1/16/2005 8.25 5.25 7
147020 1/31/2005 6.5 2.5 2.5
147021 10/27/2005 9 8 7.25
147022 10/5/2005 7.75 5.5 2.5
147023 1/23/2005 5.5 3.5 2
147024 4/26/2005 7.5 8.75 7.5
147025 1/22/2005 7.5 7.75 7
147026 6/28/2005 6 2.5 1
147027 11/30/2003 8.25 3 4
147028 4/18/2005 8 5.5 2.25
147029 4/2/2005 8 6.75 5.5
147030 10/3/2005 7.5 3.5 2.75
147031 9/20/2005 8 4.25 4.75
147032 12/3/2005 5.25 4 1.5
147033 11/22/2005 7.25 5 2.75
147034 8/13/2005 8.25 3 4.5
147035 4/13/2005 8 2.75 4
147036 2/15/2005 7 4.25 5.25
147037 2/12/2005 8 8.75 5
147038 10/5/2005 7 6 7
147039 3/15/2005 4.75 2.5 0.25
147040 2/12/2005 7.5 3.75 2.75
147041 9/3/2005 5.5 3.75 2.5
147042 2/14/2005 6.25 4.5 1.75
147043 10/18/2005 8.25 5.25 3.25
147044 8/26/2005 7.75 3 7.25
147045 9/2/2005 8.75 4 5.25
147046 12/17/2005 8.25 5.25 4.25
147047 6/6/2005 7.75 6.5 3.75
147048 12/21/2005 7.75 6.75 5.25
147049 12/14/2005 7.5 5.75 7
147050 4/14/2005 8 6.75 7.25
147051 11/19/2005 7 2 3.25
147052 4/22/2005 7.25 5.25 3.75
147053 2/2/2005 6.25 3 2
147054 10/27/2005 8.5 8.75 8
147055 9/19/2005 7.5 3.75 5
147056 5/8/2005 8.25 6 7
147057 10/5/2005 8 6.5 7
147058 2/18/2005 8.25 3.5 4.25
147059 8/1/2005 8.25 7.25 5
147060 1/26/2005 5.75 4 3.75
147061 11/11/2005 6.75 2.25 2.25
147062 3/23/2005 5.75 2.25 3
147063 9/29/2005 8 2.75 4.75
147064 10/17/2005 4.25 1.75 0.25
147065 3/11/2005 7.5 3.25 3.75
147066 11/4/2005 8.5 6.5 4.5
147067 4/13/2005 6.25 4 2.25
147068 12/13/2005 6.75 4.25 2.75
147069 11/27/2005 8 6 4
147070 7/20/2005 7.5 6 4.5
147071 10/24/2005 5 8 4
147072 8/12/2005 6.5 6.5 6.75
147073 12/18/2005 3.75 2 2.5
147074 8/20/2005 5.5 4 3.5
147075 7/13/2005 6.25 6.5 5
147076 6/10/2005 8 8 6
147077 9/16/2005 7 5.25 4.5
147078 12/5/2005 7.25 3.25 3.75
147079 10/7/2005 6.25 5.5 4.25
147080 12/3/2005 6 3.75 3.25
147081 12/13/2005 6 2.75 2.25
147082 10/24/2005 7 1.25 2.25
147083 5/20/2005 7.25 8.25 4.75
147084 10/11/2005 6 5 7.25
147085 12/27/2005 5 3.5 4.5
147086 9/21/2005 5.25 4.25 2.25
147087 8/2/2005 6.5 3.25 2.25
147088 10/30/2005 8.75 2.25 2.5
147089 11/12/2005 6.5 4.5 6
147090 10/6/2005 7.75 7.5 4.5
147091 12/23/2005 7.25 5 6.5
147092 7/18/2005 8.5 2.5 4.75
147093 10/6/2005 4.75 5 0
147094 11/10/2005 6 6.25 2.25
147095 3/26/2005 6.5 2 1
147096 4/29/2004 7.75 7.25 6.5
147097 2/2/2005 8 7.75 7.5
147098 10/1/2005 7.5 7.5 6.5
147099 8/12/2005 7.5 8.25 7.75
147100 6/29/2005 3.5 3 2
147101 9/15/2005 8 6.5 7.25
147102 2/2/2005 8.25 5.75 6.25
147103 4/30/2005 5 3 1.25
147104 12/13/2005 5.75 1.75 4.5
147105 11/6/2005 7.5 9.25 6.25
147106 10/17/2005 6.25 3.25 2.25
147107 12/6/2005 5 6.75 4.75
147108 10/20/2005 7.5 4.25 2.5
147109 3/13/2005 7.5 5.25 5.25
147110 7/6/2005 7.25 4.5 6.75
147111 1/17/2005 6.25 2.5 6
147112 5/16/2005 7.75 3.5 8.75
147113 10/3/2005 5 6 3.25
147114 5/5/2005 7 7.75 6
147115 7/9/2005 8.25 5.25 5
147116 8/7/2005 7.25 3 3.5
147117 11/19/2005 5.25 4.25 6.25
147118 7/19/2005 4.5 2.75 3.5
147119 9/30/2005 5.5 4.75 6.75
147120 4/20/2005 6.5 4 3
147121 3/10/2005 7.5 8.25 7.5
147122 4/18/2005 7.25 8.5 6.25
147123 2/22/2005 8.5 6 6.25
147124 10/10/2005 7.5 5.25 6.75
147125 3/3/2005 5.75 4 3.25
147126 3/11/2005 5.5 3.5 2
147127 12/6/2005 4.5 2.75 1.75
147128 10/27/2005 8.75 7.75 8.25
147129 1/13/2005 8 6.75 8.25
147130 1/4/2005 7.5 3.75 1.5
147131 3/29/2005 5 3.75 3.75
147132 12/15/2005 8.75 8.75 9
147133 11/16/2005 6 4.75 6.5
147134 9/27/2005 6.5 6.75 6.75
147135 3/27/2005 8 8.25 8
147136 2/20/2005 7 5 2.5
147137 11/20/2005 8 5.75 5
147138 9/11/2005 7.5 7.5 8
147139 4/21/2005 7 4 3.75
147140 5/15/2005 7.5 6.5 8.25
147141 6/15/2005 7.25 7.5 5.5
147142 6/10/2005 3.75 3.5 3.5
147143 9/18/2005 7 5 2.5
147144 10/30/2005 2.75 2.25 1
147145 4/27/2005 7.75 7.25 7.25
147146 1/8/2005 5.5 3.25 0.25
147147 7/24/2005 7.5 4.5 7
147148 3/3/2005 6.5 5 3.75
147149 1/4/2005 7.75 3.75 5.25
147150 7/18/2005 8 6.5 8.5
147151 2/10/2005 6.75 7 5.5
147152 8/5/2005 6.5 7.5 6.75
147153 9/29/2005 7.75 7.75 7.75
147154 8/24/2005 5.75 3.75 4.5
147155 10/23/2005 7.25 3 V
147156 1/25/2005 8.75 5.5 7
147157 11/30/2005 8.5 5.5 6.5
147158 10/28/2005 7.5 4 4.25
147159 2/26/2005 7.25 2.75 2.75
147160 11/5/2005 6.75 4.25 7.25
147161 9/29/2005 7.25 4.25 3
147162 5/20/2005 8.5 3.25 5
147163 11/10/2005 8 7 6
147164 11/22/2005 7.25 2.75 3.25
147165 7/5/2005 6.5 5.25 2
147166 3/16/2005 6.5 3.75 4.75
147167 8/25/2005 7.5 5 5
147168 3/8/2005 8.75 5.75 8.5
147169 8/16/2005 7.75 5.5 7.25
147170 12/23/2005 7.25 6.75 2.5
147171 9/19/2005 8.25 3.25 4.75
147172 8/2/2005 5 3.75 2.5
147173 9/9/2005 5.5 2.25 2.5
147174 12/8/2005 6.75 4.25 3.25
147175 5/31/2005 7.25 5.75 4.75
147176 5/4/2005 3.75 3.5 1.5
147177 3/18/2005 6.75 5 4
147178 7/15/2004 6 2.75 4.25
147179 8/2/2005 5 2.75 1.25
147180 12/12/2004 7.25 4 6.75
147181 2/23/2005 7.25 3.75 5.5
147182 11/10/2005 8 8.75 9
147183 4/15/2005 8.25 6.5 6.5
147184 1/28/2005 7.75 8.75 8
147185 7/7/2005 5.75 3.5 1.75
147186 11/16/2004 7.5 6.5 5.5
147187 4/26/2005 7.75 6.25 4.5
147188 5/17/2005 8 5 7
147189 8/15/2005 7.25 8 7.25
147190 1/6/2005 7.5 3.25 3.75
147191 2/21/2005 9 8.25 8.5
147192 3/21/2005 6.75 8 3.75
147193 2/25/2005 7 4.5 5.25
147194 1/1/2005 2.75 3 1.75
147195 8/24/2005 6.75 3 2.25
147196 6/4/2005 5 2.5 1.75
147197 5/17/2005 8 5 4
147198 4/10/2005 8.25 8.75 7
147199 4/29/2005 7 6 3.75
147200 2/2/2005 7.25 3.25 3.25
147201 3/22/2005 6 3.25 3.75
147202 2/3/2005 6.25 3.5 2.5
147203 8/28/2005 5.5 2.5 4.25
147204 1/10/2005 7.5 3.25 8
147205 10/6/2005 6 1.75 4
147206 10/3/2005 6.75 6.25 3
147207 7/13/2005 6.25 8.25 8
147208 11/25/2005 6.25 1.75 2.75
147209 5/17/2004 5.75 2 2.5
147210 12/13/2005 5 2 3.25
147211 7/31/2005 8 6 7.5
147212 12/3/2005 5 3.5 4.25
147213 9/17/2005 5.5 2.5 0.5
147214 1/1/2005 7.25 4.25 5.25
147215 10/6/2005 7 2.75 1.75
147216 3/21/2005 5.25 3.25 4.25
147217 5/13/2005 7.5 6 2.75
147218 1/20/2005 7.5 5.5 5.5
147219 8/29/2005 6.25 3.5 2.5
147220 12/31/2005 7.5 7.75 6.75
147221 12/1/2005 8 7.25 6.25
147222 1/22/2005 5.5 1 1.75
147223 5/18/2005 2.75 3.25 2.5
147224 3/29/2005 7.5 5.75 6.75
147225 12/25/2005 4.75 5.25 2.5
147226 12/25/2005 6.25 4.75 3.75
147227 9/22/2005 8.25 5.75 4.75
147228 11/12/2005 7.75 7 5.5
147229 3/2/2005 7.25 6 2.75
147230 1/22/2005 6.75 4.25 2.25
147231 10/30/2005 5.25 2.5 1
147232 8/6/2005 7.5 5.75 7.75
147233 2/24/2005 5.75 4.5 0.5
147234 9/19/2005 7.25 7.75 6
147235 1/19/2005 6 4.5 2
147236 2/20/2005 7.75 8 7.25
147237 6/11/2005 5.75 4.5 2.5
147238 8/14/2005 5.75 3.5 2.75
147239 3/17/2005 9 7.5 7.5
147240 10/14/2005 7 5 4.75
147241 8/24/2005 6.5 3 2.25
147242 8/3/2005 8.25 5.5 4.5
147243 10/26/2005 8.5 4.25 5.75
147244 1/10/2005 8 6.25 7
147245 9/9/2005 V V V
147246 1/19/2005 6.75 2 2.5
147247 4/17/2005 7.75 7.75 3.5
147248 9/26/2005 6 2.5 4
147249 1/28/2005 8.25 8.25 6.5
147250 9/2/2005 6.5 3 2
147251 2/17/2005 8.5 5 6.5
147252 3/13/2005 7 6 5.25
147253 11/29/2005 7 2.75 4
147254 2/23/2005 8 4.5 6.25
147255 8/19/2005 6.5 2.5 1.25
147256 7/25/2005 3 2.25 1.5
147257 2/5/2005 4.25 2.25 1.75
147258 11/16/2005 8 4.25 4.5
147259 9/19/2005 6.75 2.25 2
147260 5/14/2005 8.5 4 6
147261 1/19/2005 7 5 3
147262 2/26/2005 5 4.75 7.25
147263 11/29/2005 6.75 2 0.5
147264 8/12/2005 8.25 8 7.75
147265 6/12/2005 6.5 2.5 2.5
147266 3/2/2005 7.25 7.25 8.75
147267 10/16/2005 4.75 2.25 2
147268 1/12/2005 5.75 3.75 2.75
147269 1/1/2005 5 3.75 4.25
147270 2/10/2005 7 5.5 4.25
147271 1/19/2005 8.25 4.75 6.5
147272 6/9/2005 8.25 7.5 6.75
147273 6/20/2005 6.5 1.75 4.75
147274 12/27/2005 7.75 4.5 4
147275 6/16/2005 6.5 3 6
147276 1/30/2005 7.25 3 2.25
147277 1/1/2005 6.75 3.5 5.75
147278 1/8/2005 8.5 6.5 7.5
147279 5/29/2005 7.5 3.5 4
147280 3/2/2005 6.5 1.25 0
147281 4/21/2005 8.5 3.5 6.75
147282 1/1/2005 8 7.75 7.5
147283 11/20/2005 5.5 3 3.75
147284 10/10/2005 7.25 4.5 5.75
147285 4/18/2005 7.25 4.25 7.25
147286 4/27/2005 8.5 7.5 7.5
147287 8/14/2005 6.5 5.5 5.25
147288 9/18/2005 7 3.75 4
147289 9/4/2005 3 2.5 0.75
147290 12/20/2005 6 3.25 3.75
147291 7/15/2005 8.75 4.25 7
147292 2/10/2005 6 4 1
147293 8/20/2005 6 2 1.75
147294 1/30/2005 6.25 3.5 2.75
147295 8/16/2005 4 4 2.5
147296 6/22/2005 8.5 4.5 7.25
147297 8/9/2005 8 5.5 6.5
147298 5/16/2004 5 2.75 2
147299 2/21/2005 7.5 4.5 4.75
147300 11/29/2005 6.5 5 6.25
147301 10/19/2005 7.75 3.5 3.5
147302 9/2/2005 6.75 2.5 3.75
147303 12/3/2005 3.75 3 1
147304 10/18/2005 7 5.25 4.25
147305 12/6/2005 7.25 3.5 3.75
147306 1/25/2005 7 4.25 2
147307 2/2/2005 7.25 6.75 5.5
147308 12/15/2004 5.5 4 2
147309 8/13/2005 5.75 2.75 2.5
147310 3/8/2003 6 2.75 2
147311 8/1/2005 6.75 4.75 1.25
147312 7/17/2005 6.75 5.25 3.75
147313 4/19/2005 7.25 3.75 3
147314 6/25/2005 8 7 5.75
147315 4/28/2005 7.75 7.25 3
147316 3/2/2005 7.75 5.5 5.5
147317 3/31/2005 4.75 2.25 1.75
147318 4/30/2005 7.25 7.25 5.25
147319 1/12/2005 3.75 3.25 0.5
147320 11/19/2005 4.25 2 1.75
147321 12/9/2005 6.75 4.5 5
147322 8/27/2005 5.5 3.25 2.25
147323 11/15/2005 6.75 7.75 5
147324 2/1/2005 4 2.5 1.5
147325 5/10/2005 5.75 4.75 4.25
147326 1/27/2005 8.25 9.25 7
147327 7/28/2005 5.25 5.25 4
147328 3/14/2005 6.25 4.25 2.75
147329 10/12/2005 7.25 6 4
147330 11/17/2005 4 2.5 1.5
147331 5/15/2005 6.5 6.75 7.5
147332 3/24/2005 6.5 6.25 8
147333 7/11/2005 4 2.75 1.25
147334 5/26/2005 5.75 5.5 4.75
147335 4/30/2005 5.75 7.75 8.5
147336 5/16/2005 4.25 5.75 4
147337 3/2/2005 5.75 3.25 3.25
147338 12/12/2005 6.25 9.5 8.75
147339 11/4/2005 6.5 6 5.75
147340 11/1/2005 7.25 5.75 8
147341 8/1/2005 6.5 6.5 6
147342 11/18/2005 7 2.75 8.25
147343 10/27/2005 6.25 2.75 2.25
147344 11/10/2005 6.5 3.5 5.25
147345 11/9/2005 7.25 4 4.5
147346 11/7/2005 8.25 5.25 8
147347 2/7/2005 7 5 6.25
147348 7/5/2005 6.25 4.5 4.75
147349 1/6/2005 8.25 8.5 9.25
147350 4/26/2005 7.75 6.5 8
147351 8/5/2005 7 5.75 7.5
147352 10/13/2005 8 7.5 9.75
147353 11/29/2005 6.25 2.75 0.25
147354 8/22/2005 8 6.5 7.5
147355 5/14/2005 6.25 3.25 2.5
147356 1/28/2005 6.5 4 3.25
147357 10/2/2005 5 2.75 2.5
147358 8/16/2005 5.25 5.75 5
147359 8/4/2005 7.5 6 6
147360 6/13/2005 6.5 2 1.5
147361 5/3/2005 5.25 3.5 1
147362 10/5/2005 6.25 8.75 8
147363 1/20/2005 7.25 5.25 1.75
147364 8/16/2005 7 3.75 2.25
147365 3/30/2005 6.25 1.75 2.75
147366 11/8/2005 5.75 3.75 3.75
147367 10/15/2005 5.5 3 0.5
147368 3/31/2005 8 9 7.5
147369 12/31/2005 7.5 6.75 7.5
147370 11/9/2005 7.5 5 4
147371 9/27/2005 7.5 5.5 6.75
147372 10/27/2005 6 3.25 1.25
147373 2/28/2005 6.75 4.75 4.75
147374 3/19/2005 6 2.5 2.5
147375 7/30/2005 7 2.75 6
147376 9/2/2005 7 5.25 6
147377 7/5/2005 5.75 3 4
147378 11/4/2005 7.5 6.25 7.25
147379 1/22/2005 7 4.75 4.5
147380 7/28/2005 6.75 5 4.25
147381 6/4/2005 7 2.5 0
147382 6/9/2004 7.75 4.75 4.5
147383 3/15/2005 6.5 4.75 6.25
147384 8/22/2005 6.75 1 1.75
147385 9/1/2005 6.25 2.5 2.75
147386 2/7/2005 7.5 3 1.75
147387 10/10/2005 7 6 2.5
147388 11/17/2005 6.75 3.5 1.5
147389 9/13/2005 7 2.75 4.25
147390 12/11/2005 8 3.75 8
147391 10/3/2005 6.75 6 6.5
147392 5/4/2005 6.5 5.75 6.75
147393 10/23/2005 7 5.5 6.5
147394 6/11/2005 6.75 4.25 5
147395 5/17/2005 7.5 4.75 6.75
147396 10/10/2005 6.25 4.25 4.5
147397 7/23/2005 7.25 5.5 7
147398 2/20/2005 7.25 6.5 8.5
147399 2/21/2004 4.25 2.25 0.25
147400 5/26/2005 6.75 3.75 4.75
147401 12/12/2005 6.5 1.5 2
147402 10/27/2005 5.5 2.5 3
147403 11/17/2005 5 5 3.25
147404 5/13/2005 7.25 6.5 5.75
147405 3/31/2005 6.5 4.25 3.75
147406 10/25/2005 7 6.5 5
147407 5/24/2005 5.25 2.75 2
147408 6/13/2005 5.25 3.25 3.5
147409 1/20/2005 6.75 4.75 7.75
147410 9/30/2005 4.5 2.5 2.75
147411 8/11/2005 5.75 4 2
147412 5/3/2005 4.5 5.75 5.25
147413 7/21/2005 7.25 6.5 6
147414 2/10/2005 7.25 8.75 7.5
147415 11/17/2005 3.25 4 1.75
147416 3/17/2005 8 6.25 8.25
147417 11/26/2005 7 4.5 6
147418 1/2/2005 5.25 2.5 2.75
147419 3/8/2005 6 4.5 3.25
147420 6/20/2005 4.75 7.75 2.25
147421 12/2/2005 4.75 3.75 3
147422 7/19/2005 7.25 5.5 4
147423 10/12/2005 6.5 6.25 4.5
147424 7/14/2005 5.75 2.5 4.5
147425 8/23/2005 6 4 1.75
147426 4/10/2005 6.75 4 2.75
147427 12/26/2005 7 3.75 3.5
147428 10/10/2005 7.25 3.75 3.75
147429 3/30/2005 4 1.75 0.75
147430 6/1/2005 6.75 4.5 4.25
147431 9/27/2005 6.5 7.25 3.75
147432 8/25/2005 5.25 4.25 3.25
147433 4/13/2005 6.5 6 5.75
147434 9/13/2005 7.25 8 7.25
147435 7/22/2005 5 3.25 2.25
147436 10/13/2005 7 6.5 7.5
147437 10/29/2005 7.25 5.25 6.25
147438 10/14/2005 5.5 4 5.25
147439 6/7/2005 7.25 5.25 2.25
147440 1/10/2005 5 2.75 2.25
147441 10/12/2005 7.5 6.5 8.75
147442 6/1/2005 7 3.5 5.25
147443 8/17/2005 6.5 4.75 3.25
147444 11/11/2005 5 5 3.75
147445 6/24/2005 3.75 2.75 3
147446 3/1/2005 7 5.75 8
147447 8/1/2005 5.5 6.25 4.25
147448 7/24/2005 4.5 3 0.75
147449 11/20/2005 4.5 2.75 1.25
147450 4/28/2005 4.5 3 1
147451 7/31/2005 5 2 0.75
147452 5/30/2005 6 7.25 9
147453 4/23/2005 7.5 4.25 4.75
147454 1/11/2005 6.5 5.5 3.75
147455 6/17/2005 5 3 1.75
147456 3/7/2005 5 3.25 3
147457 3/8/2005 6 3.75 4.5
147458 9/12/2005 6 7.25 6.75
147459 7/3/2005 6.5 8.5 7
147460 6/3/2005 7.25 3.25 4.5
147461 7/14/2005 6 4 5.25
147462 9/13/2005 7 5 6.25
147463 11/24/2005 3.25 1.75 2
147464 12/16/2005 6.25 4.5 4
147465 12/3/2005 5.25 5.5 6.25
147466 6/10/2005 8 6.5 6.25
147467 7/26/2005 5 3.25 3.75
147468 7/4/2005 5 3.5 5.5
147469 11/7/2005 4.25 6.25 3.75
147470 12/20/2005 6 2.25 6.25
147471 6/12/2005 5.75 3.25 7
147472 12/4/2005 6.5 5 8
147473 3/21/2005 6.5 3.75 2.75
147474 6/25/2005 6 3 2.5
147475 4/19/2005 6.5 3.25 5.25
147476 4/22/2005 5.5 3.75 5.75
147477 6/9/2005 3 2.75 1.25
147478 10/27/2005 5.25 4.25 3.5
147479 10/2/2005 5.25 5 3.75
147480 10/9/2005 5 5.25 6.75
147481 2/18/2005 7 5.25 4.25
147482 5/21/2005 7 5.25 3.5
147483 12/3/2005 6.5 5.75 4
147484 4/1/2005 6.25 6.75 6.25
147485 5/8/2005 5.25 3 3.25
147486 8/5/2005 6.5 5.25 7.5
147487 1/27/2005 3.25 4 2.5
147488 7/17/2005 7.5 6.5 7.75
147489 1/28/2005 3.75 2.25 2
147490 12/9/2005 7.75 8.25 6.75
147491 5/14/2005 6.75 3.75 6.5
147492 6/3/2005 7.25 5 7.5
147493 11/5/2005 5.25 3.5 3
147494 4/10/2005 3.5 3.25 4.25
147495 5/28/2005 5 4.75 2.5
147496 4/29/2005 6.5 5 2.75
147497 3/24/2005 7.75 6.25 4
147498 5/4/2005 7.5 7 9
147499 6/2/2005 5.75 3.75 3
147500 12/17/2005 5.5 6 2
147501 5/6/2005 6.25 5.25 7
147502 12/24/2005 3.75 3.25 1.75
147503 7/15/2005 6.25 5 4
147504 12/6/2005 5.5 3.75 2.25
147505 11/11/2005 6.75 3.25 3.75
147506 8/21/2004 6.25 1.75 2.75
147507 6/17/2005 5.75 4 4.25
147508 9/17/2004 V V V
147509 6/1/2005 4.5 2.25 2.25
147510 2/17/2005 5.5 5 4
147511 3/30/2005 6.75 9.75 8.25
147512 2/9/2005 7.5 4.5 3.25
147513 3/25/2005 7.25 3 4
147514 9/18/2005 7.5 5 4.25
147515 2/21/2005 6.75 2.75 4.25
147516 9/5/2005 7 4.75 4
147517 2/13/2005 3.75 3.75 2.5
147518 5/3/2005 6 2.5 3.5
147519 10/27/2005 7 2.25 2
147520 11/13/2005 7.5 7 7.25
147521 2/17/2005 7.25 6.25 8.5
147522 4/7/2005 5.5 2.5 4.25
147523 6/12/2005 6.25 2 5.5
147524 9/5/2005 3.75 4.25 2.25
147525 9/29/2005 6.25 3.25 5.25
147526 11/29/2005 7 6.75 5.75
147527 5/31/2005 7.75 8.25 9
147528 2/24/2005 5.5 2.25 2
147529 9/23/2005 6.75 6 8.25
147530 8/10/2005 6.5 7 5.75
147531 7/20/2005 3.5 2.25 0.75
147532 8/3/2005 4 1.75 0
147533 2/22/2005 7.25 4 6.75
147534 10/21/2005 3.25 3 3
147535 1/2/2005 6.25 2.75 2.5
147536 6/30/2005 8 4.75 7.5
147537 1/18/2005 7.75 8.75 7.25
147538 7/13/2005 7 7 8.25
147539 12/4/2005 4.25 1.75 1.5
147540 6/15/2005 4.25 2.75 5.75
147541 12/9/2005 6.25 7 9.75
147542 1/13/2005 6.25 5 5.5
147543 3/1/2005 5.5 3.5 2.25
147544 8/25/2005 5.5 6.25 2
147545 10/31/2005 6.25 5.75 4
147546 8/15/2005 7 4.5 2
147547 5/1/2005 3.5 2.75 1.5
147548 11/11/2005 7 9 6.75
147549 10/16/2005 3.75 3.5 2.75
147550 4/8/2005 5 2.75 1.5
147551 5/2/2005 5.5 2.25 1.25
147552 7/1/2004 6.75 1.5 1.25
147553 6/26/2005 7.75 3.25 2.25
147554 9/22/2005 7 3.5 4
147555 1/28/2005 4.75 5 7
147556 10/6/2005 7.25 3.25 6.75
147557 5/3/2005 7.5 7.25 8
147558 7/6/2005 8.25 6.5 4.5
147559 12/19/2005 7.25 7 7.75
147560 8/1/2005 7.75 8.25 4.75
147561 7/17/2005 6 5.25 5.5
147562 6/15/2005 8.25 3.25 4.5
147563 12/26/2005 7.25 5.5 5.5
147564 7/22/2005 5.75 4.75 2.75
147565 1/23/2005 6.5 6 7.25
147566 4/17/2005 5.25 2.75 2
147567 4/12/2005 5.25 4.25 2.25
147568 4/30/2005 6.25 5 4
147569 11/21/2005 7.75 9 5.75
147570 8/10/2005 6.25 3 2
147571 5/12/2005 5.75 3.25 5.25
147572 11/30/2005 5.75 6.25 5.75
147573 2/2/2005 5.25 1.75 3
147574 8/20/2005 6.75 4 7
147575 4/16/2005 7.25 7.75 7.25
147576 9/30/2004 4 4.25 3
147577 8/9/2005 7.5 6.75 7.25
147578 11/25/2005 7.5 6 7.5
147579 1/2/2005 8 8.5 7.25
147580 4/22/2005 5.5 2.25 2
147581 12/25/2005 7 2.5 2.75
147582 1/20/2005 5 3.5 5.5
147583 12/28/2005 5 3 2
147584 5/12/2005 7 4.25 5.75
147585 9/9/2005 5.75 5 8.5
147586 4/5/2005 7 6 6.25
147587 8/19/2005 6.25 6.25 8
147588 1/24/2005 7.5 3.75 5.75
147589 11/19/2005 8 4.75 3.5
147590 12/20/2005 6.75 4.5 4.25
147591 8/10/2005 7 3 4
147592 6/1/2005 6 3.75 4.25
147593 9/16/2005 7.75 4.75 6.5
147594 3/18/2005 4 2.5 1.75
147595 6/13/2005 7 3.25 4.75
147596 8/14/2005 8 6.75 7
147597 9/1/2005 6.75 4 3.75
147598 5/20/2005 8 5 7.75
147599 10/18/2005 6 3.5 3
147600 12/26/2005 6.75 4.75 3
147601 11/9/2005 6.5 3.25 2.75
147602 3/5/2005 7 8 5
147603 9/24/2005 5 3.25 3
147604 6/13/2005 5.5 3.25 3.25
147605 11/14/2005 6.5 3 3.5
147606 5/20/2005 7.75 6 6
147607 3/8/2005 5 3.75 2.25
147608 10/29/2005 5 4.5 5
147609 3/2/2005 4 3.75 3
147610 8/12/2005 7 3.5 3.75
147611 6/28/2005 7.25 5.75 5.75
147612 4/20/2005 6.25 4.75 3
147613 8/12/2005 6.25 1.75 0
147614 11/24/2005 6 4 4
147615 12/12/2005 5.5 5 6.25
147616 4/26/2004 7 7.75 3
147617 12/17/2004 3 3.5 1.25
147618 1/18/2005 7 8.5 5.25
147619 7/15/2005 5 1.25 3
147620 9/25/2005 6.5 8.75 9
147621 7/3/2005 7.5 7.25 4.25
147622 9/2/2005 6 2.5 3.75
147623 3/18/2005 7.75 6 7.25
147624 9/24/2005 7 6.25 4.25
147625 7/20/2004 7.75 2.5 5.5
147626 1/15/2005 4.75 4.25 2.75
147627 3/23/2005 8 6.25 7.75
147628 9/21/2005 7 3 5.75
147629 6/17/2005 6.75 2.75 5.75
147630 7/11/2005 5.75 3.5 2.75
147631 1/25/2005 6.75 3.5 1.75
147632 4/5/2005 8 4.75 6.75
147633 8/12/2005 6.5 4.5 1.75
147634 12/8/2004 6.75 3.25 6
147635 4/19/2005 7.25 4.25 2.75
147636 9/28/2005 5.25 1.75 2.25
147637 4/14/2005 7 4.25 6.75
147638 6/20/2005 6 6 7.25
147639 2/16/2005 4.25 2.25 3.5
147640 12/5/2005 5.5 2 2
147641 5/23/2005 6.5 3.5 6.5
147642 11/9/2005 8.25 3.5 5.5
147643 6/28/2005 4.5 3 2
147644 5/18/2005 5 2.25 4.75
147645 5/26/2005 7.75 6.75 4.75
147646 3/1/2005 8 9.5 7.75
147647 9/29/2005 5.5 3.75 3.75
147648 12/19/2005 6.25 5.25 2.75
147649 1/14/2005 6.25 5 5.75
147650 3/6/2005 6.5 7.5 7
147651 11/2/2005 5.75 3.25 2.75
147652 10/3/2005 5.5 3.25 2
147653 2/22/2005 6.5 6.75 2.75
147654 9/26/2005 8.5 4.25 3.25
147655 1/3/2005 8.25 7.75 8.25
147656 5/29/2005 6.5 2.5 5
147657 5/2/2005 6.25 3.25 5
147658 11/11/2005 6 1.5 2
147659 1/3/2005 6.25 3.25 3
147660 5/2/2004 6.5 4 5
147661 9/5/2005 8 8 7.75
147662 1/21/2005 8.25 5.75 6.75
147663 5/16/2005 6.75 4 2
147664 4/23/2005 6.5 7.75 6.75
147665 7/24/2005 6 3.75 2.5
147666 10/5/2005 3 2.75 1
147667 9/28/2005 4 1.75 2.75
147668 6/25/2005 7 2.75 2
147669 10/25/2005 5.75 3.75 2.5
147670 9/8/2004 5.5 4.25 3.5
147671 8/20/2005 4.5 4.25 3
147672 10/2/2005 6.25 3 5.25
147673 11/7/2005 6.25 6.5 7.25
147674 12/19/2005 6 3.75 4.5
147675 10/11/2005 5 3.5 2.5
147676 7/2/2005 5 5.75 6.25
147677 3/20/2005 6.5 3 5.25
147678 4/14/2005 V V V
147679 6/13/2005 7.75 5.5 5.25
147680 9/12/2005 6 6 4.5
147681 12/6/2005 5.5 3.25 1
147682 12/5/2005 6.25 4.5 7.75
147683 6/17/2005 6 2.75 3.25
147684 6/13/2005 6.5 9.25 9.5
147685 1/22/2005 5 3.25 3.5
147686 3/31/2005 5.5 3 3.5
147687 10/13/2005 4.5 3.75 2.5
147688 10/27/2005 5.75 3.25 4
147689 5/7/2005 6 5 4
147690 7/21/2005 5.5 6.5 6.25
147691 7/6/2005 5.25 6.5 5
147692 12/21/2005 6 2.25 3.25
147693 12/30/2005 5.75 2.5 3
147694 4/22/2005 6 6 3.75
147695 11/6/2005 5.25 5.25 4
147696 2/11/2005 3.5 2 2.5
147697 4/24/2005 7 4.75 3.5
147698 12/21/2005 6.75 6.75 7.75
147699 8/18/2005 5.5 5 4
147700 7/30/2005 7.75 6 7.5
147701 11/10/2005 7.75 8.75 8.75
147702 3/14/2005 7.5 7.75 3.25
147703 8/13/2005 6.25 4 3.75
147704 1/8/2005 7.75 8 7
147705 9/8/2005 7.75 5.5 6.25
147706 9/3/2005 6.25 6 6.75
147707 3/20/2005 8.75 7.5 8
147708 1/28/2005 5.25 3.5 2.5
147709 8/25/2005 5.25 3.25 2.5
147710 11/1/2005 5.5 3.75 3.25
147711 2/9/2005 8.75 7.75 8
147712 6/14/2005 4.5 3.5 1.5
147713 9/23/2005 6.25 2.75 3.5
147714 3/30/2005 6.25 5.75 6.25
147715 11/26/2005 6.75 3.5 6.5
147716 5/20/2005 4.5 2.25 1
147717 2/16/2005 5.25 4.75 3.75
147718 11/8/2005 6 5.75 3.25
147719 8/8/2003 6.75 2.75 1.25
147720 8/31/2004 5.25 3.25 2.5
147721 6/11/2005 6.5 2.75 6
147722 11/10/2005 3.75 2.25 0
147723 11/1/2005 6.25 3.75 3.5
147724 12/20/2005 7.75 7.25 5.25
147725 1/1/2005 7.75 4.25 6.25
147726 5/4/2005 5 3 3.75
147727 12/13/2005 7.75 4.25 5.25
147728 10/15/2005 7.5 3.25 4
147729 8/10/2005 8 3.25 2.75
147730 6/8/2005 6.75 6 7.5
147731 5/14/2005 7.25 5.25 3.25
147732 11/22/2005 6 3 2
147733 11/20/2005 7 5.75 6.25
147734 10/8/2005 7.5 3.25 6.25
147735 4/13/2005 7.5 4 5.5
147736 3/4/2005 6.5 3.75 1
147737 10/28/2005 5.25 4.25 4
147738 5/19/2005 8.25 5.5 6.5
147739 7/13/2005 6.75 3 1.5
147740 12/15/2005 6 3.5 3.75
147741 2/25/2004 2.5 2.5 1.75
147742 11/18/2005 6 5.5 3
147743 11/23/2005 6 5.5 2.5
147744 5/26/2005 5 3.75 2
147745 10/3/2005 6.75 2.25 3
147746 9/2/2005 7.5 3.5 7.25
147747 7/4/2005 5.75 2.5 1.75
147748 7/19/2005 2.75 1.75 1.5
147749 7/20/2005 6.25 3 2.25
147750 3/3/2005 6.5 3.25 4
147751 6/29/2005 6 5.75 7.5
147752 8/31/2005 4.5 2.25 1.5
147753 3/3/2005 7.25 5 6
147754 8/10/2005 7.25 3.5 2.25
147755 8/21/2004 6 4 2.25
147756 9/28/2005 6 7.5 6
147757 5/8/2005 3 3.25 1
147758 6/14/2005 6.75 5 4
147759 12/11/2005 6.5 2.75 2.5
147760 6/18/2005 7.25 3.75 2.25
147761 4/9/2005 7.75 6.5 6
147762 11/27/2005 6 9 5.25
147763 3/5/2005 6.25 3.5 0.25
147764 1/31/2005 7.5 9.25 7.5
147765 12/7/2005 6.5 4.75 2
147766 1/7/2005 7.25 3.5 4
147767 6/1/2005 4.5 6.25 7.25
147768 8/7/2005 4.25 4 4.5
147769 2/22/2005 4 4.75 2.5
147770 3/10/2005 5.25 3.5 4.25
147771 11/19/2005 3.75 7.5 5
147772 9/16/2005 7 6.25 6.75
147773 10/16/2004 5 7.75 1.75
147774 7/11/2005 5.75 3 7.5
147775 9/22/2005 6.75 6.25 5
147776 2/8/2005 4 6 1.5
147777 9/20/2005 6 6.5 5.75
147778 12/23/2005 5.25 5 2.25
147779 8/1/2005 6.5 6.75 7.25
147780 6/1/2005 6.75 4.75 3.75
147781 3/22/2005 5 4.25 3.25
147782 6/27/2005 5 4.25 2.75
147783 11/5/2005 3.25 4 1.5
147784 4/3/2005 4.5 2.5 1.5
147785 11/14/2005 6 4.5 4.5
147786 7/26/2005 5 3.5 4
147787 8/19/2005 7.25 8.75 7.5
147788 9/20/2005 4.5 2.25 1
147789 12/6/2005 4.25 2.75 2.5
147790 8/1/2004 3.75 2 3
147791 8/29/2005 8.25 7.5 7.75
147792 11/7/2005 8 6.25 5
147793 3/23/2005 7.5 5.25 5
147794 4/25/2005 5.5 4.75 5
147795 8/31/2005 6.75 4.5 3.25
147796 1/1/2005 4.5 4.5 5.75
147797 8/26/2005 7 8 3.75
147798 11/23/2005 8 8.25 7
147799 4/11/2005 7.5 6.25 6.75
147800 4/1/2005 V V V
147801 7/28/2005 7.75 3.5 3.25
147802 11/11/2005 6.75 6.5 3.25
147803 2/23/2005 4 2 2.25
147804 4/12/2005 7.5 5.75 7.25
147805 8/3/2005 5.25 1.75 2.25
147806 10/30/2005 5 3 2.75
147807 1/10/2005 8.25 8 8.5
147808 12/29/2005 7 6 6
147809 12/29/2003 5 2.25 2.5
147810 5/31/2005 6.5 3.75 5.5
147811 5/12/2005 7.5 7.25 8.5
147812 11/26/2005 7.25 3.5 6.5
147813 3/29/2005 8 9.5 9.75
147814 10/5/2005 7 2.75 4.75
147815 7/16/2005 4.5 3.5 1.5
147816 2/15/2005 5.75 3.75 4.5
147817 4/12/2005 4.25 3.5 0.5
147818 1/9/2005 4.75 2 1.75
147819 9/17/2005 6.25 1.5 2.5
147820 5/11/2004 8.75 4.25 5
147821 7/26/2005 3 3.75 0.5
147822 8/3/2005 5.75 2.75 2
147823 7/5/2005 7 7.75 9
147824 4/16/2005 8.5 8.5 7.5
147825 7/18/2005 7.75 8.75 6
147826 1/27/2005 7 3.25 4.25
147827 5/10/2005 3.75 4 2.25
147828 9/1/2005 8.5 8.25 7
147829 5/21/2005 5 2.5 4.75
147830 7/9/2005 6 4 6.25
147831 4/29/2005 6 6.75 5.5
147832 12/8/2005 7.75 5 6.75
147833 2/18/2005 6.75 4.25 3.25
147834 11/6/2005 6.75 5.25 7
147835 8/8/2005 7 2.75 6.25
147836 4/18/2005 7 7 7
147837 11/4/2005 6.5 6.25 4.25
147838 8/13/2005 5.75 4 6.25
147839 9/13/2005 5.5 5 1.5
147840 3/8/2005 6.75 6.5 7.75
147841 1/29/2005 V V V
147842 3/2/2005 7.75 7 5
147843 7/25/2005 8 5.5 7
147844 12/12/2005 6.5 3.5 2
147845 3/21/2005 5 3.75 5.25
147846 10/11/2005 5.75 5 6
147847 9/17/2005 4.5 3.75 2
147848 11/11/2005 3.5 4.5 5.5
147849 3/7/2005 7.75 5.25 7.25
147850 5/14/2005 4 2.5 0
147851 3/15/2005 5.25 3 2
147852 9/10/2005 4.75 5 2.5
147853 9/26/2005 6.75 5.5 6.75
147854 9/27/2005 V V V
147855 8/15/2005 7.75 7.75 7.25
147856 2/23/2005 8.5 4 8.25
147857 9/17/2005 7 4.25 5.75
147858 10/16/2005 5.75 3.25 2.5
147859 10/9/2005 8 9 8.25
147860 9/14/2005 5 4 4.25
147861 3/13/2005 6.25 5.25 6.75
147862 7/25/2005 6.75 2.5 3.5
147863 6/16/2005 7.75 4.5 7
147864 2/15/2005 6 3.75 1.75
147865 2/4/2005 8.25 7.75 7.5
147866 8/19/2005 5.5 2.5 0.5
147867 2/4/2005 7 2.75 2.5
147868 1/15/2005 7 3.5 2.25
147869 12/21/2005 7.75 5 6.25
147870 1/10/2005 7.25 4 2.75
147871 10/9/2005 7.25 4 5.5
147872 11/26/2005 5.5 2.5 2
147873 10/28/2005 7.25 3.75 2.5
147874 3/29/2005 7.75 8 6.75
147875 9/26/2005 6.5 4.5 3.25
147876 6/17/2005 7 3.5 4
147877 3/9/2005 6.75 4.25 3.75
147878 10/17/2005 6.5 4.5 4
147879 1/28/2005 7.5 5.25 1.5
147880 11/24/2005 6.5 3 2
147881 10/6/2005 5.75 1.25 1.5
147882 3/13/2005 6.25 2.5 2.5
147883 5/7/2005 8 6.75 8.25
147884 7/16/2005 5.5 8.75 6.25
147885 5/25/2005 7.75 5.75 8.5
147886 9/27/2005 5.5 1.5 5.25
147887 3/17/2005 7.75 6 7
147888 10/29/2005 7 5.25 6.5
147889 3/6/2005 5.5 4.5 3.25
147890 4/2/2005 5.5 3.5 1.75
147891 9/7/2005 6.75 5.25 7
147892 2/19/2005 7 9 8.5
147893 11/25/2005 6.75 6 5.75
147894 7/6/2005 7.75 4 7.5
147895 9/14/2005 2.25 1.75 0
147896 8/11/2005 6.75 4.25 5.25
147897 10/15/2005 6.5 2.25 1.5
147898 3/16/2005 7.25 6.75 6
147899 11/20/2005 4.75 2.5 3
147900 9/30/2005 6.25 3.25 4.75
147901 10/1/2005 7.5 4 4.5
147902 5/16/2005 6.75 4 1.25
147903 11/10/2005 7 8.25 8.5
147904 5/4/2005 7.75 6.75 7.25
147905 7/7/2005 7.25 7.25 6
147906 10/16/2005 6.5 2.5 7
147907 4/20/2005 7.25 6.25 6
147908 8/15/2005 6.5 3 3
147909 9/13/2005 7.75 6.25 7.75
147910 7/15/2005 6 4.5 3.75
147911 10/5/2005 7.5 8 6
147912 8/14/2005 7.5 7.75 6
147913 10/30/2005 6.25 4.5 2
147914 9/11/2005 7.25 3 5
147915 6/30/2005 5.25 3 2
147916 4/27/2005 6 3.25 5.25
147917 10/24/2005 3 4 1.75
147918 7/7/2005 4.25 3.25 2
147919 9/29/2005 7 3.75 2.5
147920 4/9/2005 5.5 2 2.5
147921 12/27/2005 7 7.5 5.75
147922 7/18/2005 5.5 3 3
147923 5/21/2005 5 2.5 1.75
147924 10/6/2005 7.5 5 6.5
147925 6/22/2005 6.5 4 3.25
147926 5/27/2005 5.5 4 5.5
147927 6/24/2005 8.25 9 7.5
147928 3/11/2005 6.5 4.5 3.25
147929 11/12/2005 6.5 6.25 6
147930 2/1/2005 6.5 4.5 5
147931 9/8/2005 4 2.25 1.25
147932 11/29/2005 8.25 8 7.25
147933 2/7/2005 5 4.5 7
147934 8/11/2004 6.75 4.25 5.75
147935 4/14/2005 6.5 2.25 6
147936 5/6/2005 5.5 3.25 3
147937 6/11/2005 7 7 3.75
147938 8/4/2005 6 4.5 4.5
147939 9/23/2005 6 2.75 2.25
147940 8/17/2005 5.5 3.25 2.25
147941 10/18/2005 5.5 4.25 2.25
147942 4/25/2005 6 2.5 6.75
147943 12/29/2005 7 4.75 5
147944 6/29/2005 6 6.25 5.75
147945 11/1/2005 6.75 7.75 4.25
147946 8/15/2005 6.75 3.5 3.75
147947 5/22/2005 7 3.5 2.5
147948 8/17/2005 6.5 4.5 7.5
147949 3/5/2005 3.75 6 2.75
147950 2/15/2005 3.75 4.5 2.25
147951 8/5/2005 6.25 4.25 2.5
147952 1/10/2005 5.75 8.75 6
147953 10/30/2004 2.5 1 0
147954 3/3/2005 6.25 2 1
147955 11/20/2005 7 3.25 8.5
147956 12/6/2005 3 3.5 2.75
147957 11/8/2005 7 6 6
147958 6/27/2005 4.75 2.75 1
147959 8/17/2005 8.25 6.25 6.5
147960 6/18/2005 5.5 5.25 6.5
147961 11/30/2005 7.5 7.25 6.5
147962 5/25/2005 7 5.5 3.25
147963 7/28/2005 7.75 8 8.75
147964 11/27/2005 7 4.25 1.25
147965 5/17/2005 5.5 4.25 2
147966 7/28/2005 6 3.75 2
147967 12/22/2005 7.25 6.25 6.75
147968 1/6/2005 7.25 4.5 8
147969 3/17/2005 6 3.5 3.75
147970 1/6/2005 6.5 7.5 4.75
147971 10/28/2005 5.75 4 6.75
147972 4/18/2005 6 6.25 6
147973 9/30/2004 3.25 3 1.25
147974 1/28/2005 6 4.5 5
147975 1/14/2005 6 8 8.5
147976 3/6/2005 4.25 4 3.5
147977 4/15/2005 5.75 3.5 4
147978 6/8/2005 4.25 3 0.25
147979 4/14/2005 5.75 3.25 5
147980 2/10/2005 5 3.25 5.75
147981 2/16/2005 7 5.75 3.5
147982 4/20/2005 7 7.25 7.5
147983 7/5/2005 6 2.25 3
147984 10/31/2005 7 8.75 3.75
147985 11/17/2005 6.75 4.75 4.25
147986 8/20/2005 8.5 3 5.25
147987 5/15/2005 6.75 2.5 4.5
147988 9/21/2005 6.75 6.5 6.25
147989 3/8/2005 6.25 4 1.75
147990 2/10/2005 8 5.25 5.5
147991 2/11/2005 4 2.75 1.25
147992 11/5/2005 4.75 2.75 5
147993 10/2/2005 5.75 3 3.25
147994 10/8/2005 8 8.25 6.75
147995 1/3/2005 5 2.75 4.75
147996 2/18/2005 6.75 5.75 7.5
147997 11/15/2005 6 3.75 2.5
147998 6/16/2005 7.25 2.75 2.5
147999 12/21/2005 5 2.75 2
148000 7/27/2005 4.75 2.5 0.25
148001 4/19/2005 7.25 5 3.5
148002 11/10/2005 7.75 4.5 6.25
148003 1/17/2005 8 4.5 4.25
148004 3/5/2005 8 6 7
148005 9/27/2005 7.25 2 2.75
148006 2/25/2005 8 7.25 7
148007 3/14/2005 6.25 8.5 3
148008 12/4/2005 6.75 4.5 5.75
148009 6/6/2005 7.5 5.5 6.75
148010 4/15/2005 6.5 2 5
148011 6/6/2005 6.75 7 7.5
148012 12/20/2005 7 3.75 7
148013 12/3/2005 6 7.75 7.75
148014 7/12/2005 6.25 3 4
148015 5/2/2005 5.25 1.75 2.75
148016 9/1/2005 4.75 4.75 8.25
148017 8/10/2005 2 2.25 2
148018 7/19/2004 6.75 4.25 3
148019 6/17/2005 6.25 4.25 6.5
148020 10/31/2005 5.75 3.75 4
148021 6/16/2005 6.75 7 5.25
148022 1/20/2005 6.25 5 3.75
148023 6/16/2004 8 7.25 7.5
148024 1/22/2005 6.75 8.75 5
148025 1/4/2004 4.75 2 1.75
148026 5/7/2005 4.5 4 2
148027 12/28/2005 6 8 6.25
148028 8/11/2005 5 3.5 4.75
148029 10/10/2005 7.5 4.5 3.75
148030 6/12/2005 7.75 8.25 5
148031 10/21/2005 7.5 9 7.75
148032 8/2/2005 5.5 1.75 1.25
148033 8/22/2005 5.5 3.5 5
148034 10/17/2005 7 5.75 7
148035 7/24/2005 6 2.25 4.75
148036 11/29/2005 5 3.25 3.25
148037 7/16/2005 4.25 2.5 3
148038 2/6/2005 4.25 4.25 2.5
148039 1/4/2005 6.25 4.5 4.5
148040 7/13/2005 4.75 2.75 2.75
148041 1/4/2005 6.5 7.5 8.25
148042 9/28/2005 5 4.25 3.5
148043 4/28/2005 7.25 7.75 7
148044 8/12/2005 6 2 2.25
148045 1/18/2005 6.5 5.75 4.25
148046 11/8/2005 6 5.5 2.75
148047 2/16/2005 7 4.75 6.5
148048 1/16/2005 7 6.5 7
148049 9/29/2005 6 2.75 3.75
148050 8/12/2005 5.75 2.25 2
148051 10/31/2005 7 7.25 7.5
148052 6/9/2005 5.5 6.5 5.5
148053 1/7/2005 6.5 3 3.25
148054 5/19/2005 6 2.5 4.5
148055 8/30/2005 7 7.25 6.75
148056 8/26/2005 6 2.75 5.5
148057 4/19/2005 5 2 1.75
148058 8/31/2005 5.5 3.75 3.75
148059 2/2/2005 4.5 1 0.5
148060 3/16/2005 5 1.75 1
148061 9/8/2005 6.5 3.25 5.25
148062 6/12/2005 7.5 6 6.25
148063 10/24/2005 7.25 2.25 5
148064 7/20/2005 7.5 6 8
148065 9/17/2005 6.5 7.75 8.75
148066 7/14/2005 6.5 3.75 5.75
148067 6/20/2005 5.75 3.5 2.5
148068 5/18/2005 7.25 4.25 3.25
148069 2/4/2005 8.5 6.5 8.5
148070 11/2/2005 6.25 2.75 2
148071 5/17/2005 6.25 3.75 1.5
148072 8/14/2005 6 4.75 2
148073 8/24/2005 7 3.25 3
148074 3/14/2005 7.25 2.25 6
148075 1/20/2005 6.5 4.25 3
148076 2/19/2005 6 4.25 2
148077 4/12/2005 6.75 6.5 7
148078 1/31/2005 7.25 6 6.5
148079 6/1/2005 7.25 5.5 5.25
148080 10/16/2005 6.25 3.25 1.25
148081 5/1/2005 4.5 2.5 0.75
148082 12/29/2005 7 8.5 7
148083 11/20/2005 7 7.25 8.25
148084 10/14/2005 V V V
148085 9/3/2005 7.75 5.75 8.5
148086 10/28/2005 5 2 2
148087 11/10/2005 5.75 3.5 3.25
148088 10/16/2005 5 4.5 4
148089 12/18/2005 5.5 2.25 1.75
148090 3/26/2005 8.25 4.5 7.75
148091 11/27/2003 6.5 4.75 4.25
148092 9/17/2005 4.25 9.25 7
148093 4/20/2005 3.5 2 2
148094 2/2/2005 7.25 5.75 7.5
148095 5/12/2005 5 2.5 2
148096 9/15/2005 7.5 5.5 6.75
148097 9/18/2005 5 3.5 7.5
148098 6/11/2005 5.75 3.75 7
148099 2/25/2005 7 4.75 3.75
148100 7/17/2005 4.5 4.25 6
148101 8/26/2005 6 2 4
148102 4/17/2005 5.75 2.5 1.75
148103 7/25/2005 4.75 4 2.75
148104 6/3/2005 8 8.25 7.5
148105 11/7/2005 8.5 6.25 7.5
148106 9/11/2005 7.75 2.5 3.75
148107 7/15/2005 7 3.75 2
148108 11/11/2005 6.75 7.5 9
148109 8/19/2005 7 5 4
148110 11/5/2005 8.75 7 7.5
148111 6/26/2005 6.5 5.5 2.75
148112 5/25/2005 6.75 6 2.75
148113 12/22/2005 5.5 2.75 2
148114 9/16/2005 8 6.75 7
148115 8/14/2005 5.75 3 4
148116 2/25/2005 7.75 3 7.5
148117 10/28/2005 5.5 2.75 2.5
148118 5/10/2005 5.75 2.75 2.5
148119 11/17/2005 7.75 7.75 7.25
148120 8/21/2005 7.5 5.5 7
148121 7/13/2005 6.25 2.5 3
148122 3/21/2005 7.5 4 3
148123 1/6/2005 8.25 4 6.75
148124 10/2/2005 5.75 3.5 5.5
148125 7/14/2005 7 3.75 2
148126 2/23/2005 5.5 3.5 3.25
148127 10/25/2005 7 8.75 6
148128 4/17/2005 6.25 2.25 0
148129 3/20/2005 7 7.75 6.75
148130 10/7/2005 5.5 3.5 3.5
148131 10/31/2005 6 5.25 4.75
148132 1/4/2005 6.5 3.25 3.25
148133 11/13/2005 5.5 3 2.25
148134 9/15/2005 7 6.75 7.25
148135 1/30/2005 7.5 5.75 7.25
148136 4/25/2005 4.5 3.5 3
148137 7/13/2005 6.25 3.75 4.75
148138 5/29/2005 6.5 7 6
148139 7/7/2005 7.25 3.25 6.5
148140 5/4/2004 6 2.75 1.5
148141 6/14/2005 6 5 6.25
148142 8/26/2005 5 2.25 2.25
148143 3/10/2005 6 3 2
148144 2/9/2005 8 5 4.25
148145 6/19/2005 8 3.5 7.5
148146 9/8/2005 4.5 2.75 3
148147 5/8/2005 5.25 3.5 3.25
148148 8/19/2005 7 5 7.25
148149 5/5/2005 8.25 9.25 8.25
148150 2/8/2005 V V V
148151 9/16/2005 5.75 6.25 6.5
148152 11/3/2005 7 6.75 5.5
148153 7/12/2005 5.75 4.5 3.75
148154 8/30/2005 7 3.25 1.75
148155 11/28/2005 5 3.25 3.5
148156 4/5/2005 3.5 4.5 0
148157 8/19/2005 7.25 4.25 2.25
148158 5/5/2005 7.5 7.25 6
148159 8/15/2005 5 4.25 5.5
148160 5/19/2005 6.5 5.75 7
148161 8/26/2005 7.25 3 6
148162 8/8/2005 7 2.75 4
148163 3/25/2005 8.25 6.75 8.5
148164 12/8/2005 7 3 2.25
148165 9/29/2005 5.75 5.5 1.5
148166 6/3/2005 5.5 5 8
148167 12/28/2005 7 2.75 1.75
148168 6/18/2005 6.75 2.25 5.5
148169 8/25/2005 7.25 1.75 2
148170 1/29/2005 4.75 3.25 0.5
148171 2/6/2005 8.5 7.25 5
148172 10/22/2005 8 6.25 4.75
148173 10/19/2005 8.5 5.75 3.75
148174 3/31/2005 6 3 2.5
148175 2/18/2005 6.5 2.75 2.25
148176 9/25/2005 6 5 3
148177 10/1/2005 5.5 3.25 4
148178 6/18/2005 6.75 5 5.5
148179 3/6/2005 7.5 3.75 5.25
148180 6/27/2005 8 3.25 5
148181 12/7/2005 6.5 4 4.25
148182 5/8/2005 7.25 7.25 3.5
148183 4/5/2005 6.75 4.75 5.5
148184 3/6/2005 6.5 7 8.25
148185 5/19/2005 7 8.75 6.75
148186 6/19/2005 5.25 3 2.25
148187 9/26/2005 5 2.5 3.75
148188 7/12/2005 6.75 3.25 5.5
148189 5/16/2005 6.75 6 8.25
148190 2/25/2005 5 8.5 3
148191 8/10/2005 4 2.25 1.75
148192 7/21/2005 5.5 5 5.5
148193 10/13/2005 3.5 3.5 4
148194 11/3/2005 7.25 3.75 4.75
148195 9/30/2005 6.75 6 3
148196 1/20/2005 7.5 8.75 5.25
148197 1/23/2005 7 7 7.25
148198 4/21/2005 7 4 2.75
148199 6/7/2005 6.5 2 2.75
148200 11/6/2005 6 5.25 5.25
148201 7/5/2005 7.25 5.25 3.75
148202 12/14/2005 7.5 6.5 5.75
148203 7/13/2005 7 2.5 3.75
148204 11/7/2005 6.5 2.75 2.5
148205 2/19/2005 5 4.75 2.75
148206 9/11/2005 5.75 1.25 1.5
148207 10/19/2005 4 6.25 2.25
148208 1/15/2005 7.75 6.5 5.25
148209 2/1/2005 7 6.5 4.75
148210 11/26/2005 7.25 2.75 1
148211 10/1/2005 7.75 8.25 5
148212 6/6/2005 6.5 8 8
148213 5/18/2005 5.25 4.75 6
148214 12/15/2005 5.75 5.5 7.75
148215 11/12/2005 4.75 3 2.75
148216 10/12/2005 5.5 2.75 0.75
148217 5/16/2005 8 5 7.25
148218 7/17/2005 7.75 4.75 4.25
148219 12/8/2005 5.5 2.75 2.25
148220 3/12/2005 6.75 5.75 3.75
148221 10/27/2005 8.5 9 8.5
148222 2/19/2005 6 4 6.75
148223 6/23/2005 6 3.25 2
148224 9/14/2005 7.25 3.75 4.5
148225 9/11/2005 6.75 4.25 2.75
148226 3/12/2005 3.25 1.75 3.5
148227 10/4/2005 5.25 4 4
148228 12/5/2005 7.5 4.75 7.5
148229 3/16/2005 5.5 5.75 2.25
148230 8/20/2005 7 7.75 6.25
148231 8/3/2005 8.25 3.5 4.25
148232 5/23/2005 7.75 9 9.5
148233 10/28/2005 6.25 2.75 2
148234 2/18/2005 7.5 2.25 2.25
148235 10/8/2005 5 6.75 1
148236 10/8/2005 6.5 6.75 2.5
148237 1/4/2005 7.5 4.25 3.25
148238 5/1/2005 7.5 3 6
148239 4/11/2005 7 7 5
148240 11/9/2005 7.5 5.25 2
148241 5/26/2005 7.5 5.5 5
148242 5/4/2005 6.5 4 1.75
148243 8/10/2005 6 2.75 4.25
148244 6/16/2005 6.75 6.5 7.5
148245 9/16/2005 6.75 8.75 7.75
148246 5/22/2005 6 3.25 3
148247 10/23/2005 5.5 4 4
148248 2/1/2005 5.5 2.5 3.75
148249 11/19/2005 7.5 4 5
148250 11/10/2005 5.5 5.75 2.75
148251 2/3/2005 6.75 5.25 4.5
148252 12/28/2005 3 3 1.5
148253 12/11/2005 7.25 6.5 6.75
148254 3/7/2005 6 2.5 3.75
148255 2/21/2005 6 2.5 1
148256 7/8/2005 6.25 8 8.25
148257 12/31/2005 8 7.25 8
148258 3/17/2005 6.75 5.25 8
148259 2/15/2005 6.75 2.5 1.25
148260 6/28/2005 8 7.75 5.5
148261 1/29/2005 7 3 4.5
148262 8/17/2005 5.75 3.5 6.25
148263 2/18/2005 5.5 4.75 3.5
148264 2/19/2005 6.25 3.75 3.5
148265 11/25/2005 7.25 4.75 7.75
148266 5/27/2005 7.5 2.5 3
148267 8/30/2005 5.75 4 3.75
148268 10/21/2005 6.25 3.5 4.5
148269 2/8/2005 3.5 7 1.75
148270 7/5/2005 6 6.5 7
148271 7/9/2005 6 5.25 5.25
148272 6/2/2005 7.75 8.75 8.5
148273 1/16/2004 5 3.5 2
148274 3/6/2005 6.25 4.75 5.25
148275 8/11/2005 5.5 3.75 5.5
148276 11/29/2005 7.25 7.25 5.25
148277 1/4/2005 6.25 5.25 3.75
148278 2/8/2005 7 6.25 6.75
148279 6/22/2005 7.75 7 7
148280 4/23/2005 4.25 2.75 1.75
148281 8/23/2005 4.75 1.25 4
148282 3/17/2005 7.25 3.5 5
148283 11/18/2005 8 5.25 7.75
148284 3/21/2005 5.5 4 1.75
148285 7/5/2005 7.25 5.25 2.25
148286 3/20/2005 5.75 2 1
148287 12/29/2005 6.25 5.75 2.25
148288 3/11/2005 7.25 5 6
148289 9/10/2005 6 2.25 6.25
148290 11/6/2005 6.75 5.25 7.75
148291 4/27/2005 5.25 3.25 2.75
148292 4/27/2005 7.25 2.25 5
148293 8/3/2005 5.25 5 6.25
148294 3/12/2005 3 2.5 0
148295 12/3/2005 7.75 7.25 8.75
148296 10/3/2005 7.5 3.25 6.25
148297 12/11/2005 8.5 7.5 7.25
148298 4/20/2005 5 3.25 0.5
148299 10/5/2005 5.75 5.25 5.25
148300 10/27/2005 7 6.25 8.25
148301 1/17/2005 5.25 3 2
148302 4/16/2005 6 3.5 2.25
148303 2/3/2005 7 2.75 2.5
148304 8/2/2005 6.25 3.25 2.75
148305 10/12/2005 6.5 4.25 6.25
148306 6/30/2005 7 2.5 3.75
148307 11/26/2005 5 2.25 4.25
148308 7/9/2005 2.75 2 1.5
148309 12/3/2005 6.25 1.75 1.25
148310 9/27/2005 7.75 3 2
148311 12/16/2005 6.5 3.25 2.25
148312 10/5/2005 6.75 3 3
148313 3/21/2005 7 5.5 4.75
148314 5/29/2005 7.25 4.75 4.75
148315 9/29/2005 7.75 6 7.75
148316 8/1/2005 6.5 4.75 5.25
148317 12/19/2005 7.25 5.5 3
148318 1/4/2005 7.75 5.25 2
148319 3/16/2005 5.75 2.25 3.25
148320 1/21/2005 6 2.25 6
148321 6/13/2005 6.5 3.5 4.5
148322 12/21/2005 6 2.5 1.75
148323 10/7/2005 6.25 1.25 3.25
148324 10/9/2005 6 3 1.5
148325 9/5/2005 6.5 4.25 3.25
148326 3/18/2005 6.5 5.25 8.5
148327 5/24/2005 7 4.5 4.25
148328 7/17/2005 8 4.5 4
148329 10/19/2005 7.5 2.25 2.75
148330 4/29/2005 6 6.75 7
148331 6/22/2005 6.25 3.5 6.5
148332 1/22/2005 5 3.5 4.75
148333 10/10/2005 3.5 4.25 2.25
148334 9/26/2005 4.5 4 4.75
148335 9/12/2005 5 4.5 8
148336 6/19/2005 7.25 8 8
148337 4/27/2005 5.5 6 5.25
148338 4/18/2005 6 4.5 7.75
148339 11/21/2005 6.25 5.25 4.5
148340 9/30/2005 6.25 5.25 5
148341 4/15/2005 7 7.5 7.75
148342 2/4/2005 6.75 7.25 3.5
148343 5/22/2005 4.75 2.25 1.5
148344 1/4/2005 7.25 8.75 7.5
148345 8/21/2005 7.5 6.25 4
148346 6/15/2005 5.75 7 3.5
148347 6/20/2005 7 7.75 4
148348 11/20/2005 7.25 6 6
148349 1/15/2005 5.5 8.25 7.5
148350 10/29/2005 8.5 5.25 5.75
148351 1/5/2005 7.25 3 5
148352 8/2/2005 6.5 4.75 7.75
148353 5/2/2005 5.75 2.5 2.75
148354 3/19/2005 6.5 5.25 5
148355 3/17/2005 5.75 4.75 5
148356 2/15/2005 6.25 7.5 8
148357 1/11/2005 6.25 2.5 5.25
148358 4/13/2005 6.5 2.25 2.25
148359 7/15/2005 7.5 3.75 6
148360 4/5/2005 5.25 3 2.5
148361 10/23/2005 7.5 7 8
148362 10/6/2005 6.25 4.75 2.75
148363 3/7/2005 8.5 7.75 9
148364 2/18/2005 6.25 4.5 4.25
148365 4/24/2005 6.5 3.75 6
148366 10/18/2005 5 8 3.5
148367 4/29/2005 8.5 8.25 6.25
148368 8/29/2004 6.25 1.75 3
148369 4/22/2005 6.5 3.75 4.75
148370 9/2/2005 3 2.25 1.5
148371 12/12/2005 6.75 8 7.5
148372 9/21/2005 4.5 5.5 3
148373 5/28/2005 7.75 7.25 7.75
148374 3/30/2005 6.25 3.25 3.25
148375 8/6/2005 5 3 3
148376 11/30/2005 6.25 4.5 8.5
148377 11/3/2005 4.25 3.25 1.5
148378 5/4/2005 6.75 8.75 7
148379 8/6/2005 5 7.5 7.75
148380 12/11/2005 6.75 7 7.5
148381 10/12/2005 7.75 6 3.5
148382 3/4/2005 6 4.75 3.5
148383 10/18/2005 5.75 6.5 7.75
148384 11/12/2005 5.75 4.25 7.25
148385 9/21/2005 6.25 5 7
148386 11/1/2005 6.75 6.25 3.75
148387 8/13/2005 7 5.25 5.5
148388 3/10/2005 5 2.75 1.75
148389 7/4/2005 4.25 3 2.5
148390 10/1/2005 5.5 7.25 8.25
148391 11/2/2005 7 6 8.25
148392 11/21/2005 6.5 4.5 4.75
148393 9/8/2005 6.5 9.25 9
148394 9/12/2005 5.5 1.25 3.25
148395 7/18/2005 6.5 6.5 7
148396 8/25/2005 4.25 4.25 5
148397 4/2/2005 6 6.25 5
148398 11/7/2005 6 5.75 4.25
148399 9/28/2005 6 3 2.25
148400 9/22/2005 6.5 2.5 4
148401 6/6/2005 7.25 2.75 4
148402 1/11/2005 6 3 2.5
148403 12/4/2005 4.75 4.5 7.75
148404 4/13/2005 7.75 5.25 3
148405 9/6/2005 5 2.75 2.75
148406 11/11/2005 6.25 3.75 4.25
148407 12/8/2005 6.5 2.75 6
148408 10/13/2005 5.5 2.25 2
148409 11/26/2005 5.5 2.75 3
148410 12/18/2005 6 4.75 5.75
148411 11/23/2005 7.75 5.25 6
148412 12/9/2005 6.5 3.75 3.5
148413 3/22/2005 6.75 4 6.5
148414 4/25/2005 5.25 2.75 2.25
148415 9/6/2005 5.25 3 2
148416 12/15/2005 4.75 3 4.25
148417 12/21/2005 3.5 3 1.25
148418 1/13/2005 8 6.5 7
148419 7/15/2005 6.5 4.5 4.25
148420 10/28/2005 8 7 7.75
148421 9/5/2005 5.5 2.5 3.5
148422 5/22/2005 7.25 6.5 6
148423 5/24/2005 3.5 3 3
148424 5/25/2005 7 4.25 5
148425 7/7/2005 6 5 6.25
148426 8/26/2005 8.25 3.5 5.25
148427 6/17/2005 8.25 3.75 4.5
148428 8/5/2005 7.25 1.5 5
148429 12/9/2005 7.75 4.5 3.25
148430 7/29/2005 7.5 2 5.5
148431 9/25/2005 5.5 4.5 2.75
148432 5/12/2005 6.5 2.25 3.5
148433 6/29/2005 6.5 4.5 4.75
148434 1/14/2005 7.5 5.25 3.75
148435 10/17/2005 6.5 3.25 2.25
148436 6/17/2005 8.5 7.5 5.75
148437 8/21/2005 6.25 3.75 2
148438 4/3/2005 5.75 4.75 3.5
148439 1/27/2005 7 4.5 6
148440 8/3/2005 8.75 8 7.5
148441 10/27/2005 7.5 3.5 7.5
148442 2/25/2005 8 3.5 3
148443 5/31/2005 7.25 5.25 4.75
148444 9/6/2005 7 2.75 3.75
148445 7/21/2005 7.5 5 7
148446 3/7/2005 8.5 6.25 7.5
148447 4/12/2005 7 4.5 5.5
148448 10/13/2005 7.25 2.5 4.75
148449 11/28/2005 8.25 8.75 7.5
148450 7/17/2005 7.5 8.5 7.25
148451 11/1/2005 7.5 2.5 5
148452 6/20/2005 5.75 3.5 3
148453 8/12/2005 6.75 6.25 5.25
148454 6/28/2005 7 6.75 4
148455 11/16/2005 7.5 5.5 6.5
148456 1/9/2005 5 3.5 3.25
148457 2/20/2005 7 5.5 6.25
148458 9/2/2005 6.5 5.25 3.25
148459 2/5/2005 6.5 2.75 4.25
148460 2/15/2005 6.75 4.5 4.75
148461 10/28/2005 7 4.5 5.25
148462 6/23/2005 7 2.75 3
148463 8/25/2005 8 4.5 5.25
148464 11/27/2005 7 2 4.5
148465 1/30/2005 6.75 3.75 6
148466 4/28/2005 7.25 4.75 5
148467 10/1/2005 7.75 6.75 2.25
148468 4/12/2005 7.25 6.75 7.5
148469 7/31/2005 7.25 5.75 7.5
148470 7/14/2005 6 3.25 3.5
148471 12/21/2005 4 7.25 5
148472 7/29/2005 8.5 8.25 6
148473 3/12/2005 5.5 3.5 1.75
148474 2/7/2005 6.5 4.25 3.75
148475 8/16/2005 6.5 3.25 4.5
148476 8/29/2005 7.5 7.25 7.25
148477 5/18/2005 5.75 1.25 2.75
148478 11/30/2004 V V V
148479 9/19/2005 5.5 6 2
148480 4/11/2005 5.25 4.25 2.25
148481 11/3/2005 7.25 5.5 8.25
148482 1/2/2005 7 7 3.25
148483 3/8/2005 7.75 4 7.25
148484 7/5/2005 7.25 5.5 5.25
148485 12/18/2005 7.25 3.25 5.25
148486 2/20/2005 6.25 4.75 5.25
148487 12/28/2005 5.5 2 6.75
148488 2/27/2005 8 5.75 3.75
148489 5/21/2005 5.75 3 4
148490 6/1/2005 7 6 8.5
148491 7/22/2005 7.75 5.5 7.75
148492 12/21/2005 6.5 4.25 4.5
148493 8/22/2005 3.75 3.75 2
148494 3/18/2005 6.25 2.75 3.75
148495 11/7/2005 6.75 4 3.75
148496 8/11/2005 6.5 3.25 4
148497 11/5/2005 3.5 2.25 4
148498 12/8/2005 6.75 6 7.5
148499 3/9/2005 2.25 1.25 2.5
148500 3/12/2005 6.25 4 4.75
148501 11/28/2005 6.5 3.5 7.25
148502 5/18/2005 5.75 2 4.25
148503 6/25/2005 6.75 5.25 5
148504 8/3/2005 8 7.5 4.25
148505 9/29/2005 7.5 3.5 2.5
148506 10/21/2005 5.25 2.25 3.75
148507 9/3/2005 7.25 6.75 7.25
148508 9/12/2005 5 2.5 3.75
148509 11/2/2005 5.75 2.5 2.5
148510 1/1/2005 6 3.75 2.75
148511 10/21/2005 7 5 8.75
148512 8/30/2005 6.75 3.75 6.25
148513 10/23/2005 6.5 3.25 2.5
148514 7/23/2005 6.75 3.5 6.25
148515 8/1/2005 6.25 2.25 6.75
148516 6/22/2005 7.25 5 6.5
148517 12/20/2005 6.5 3.75 4
148518 9/18/2005 5.25 4 4
148519 2/2/2005 5.75 3.25 5
148520 5/18/2005 7.25 5.5 1.75
148521 4/10/2005 6.25 2.75 2.25
148522 10/15/2005 7 4 1.75
148523 10/4/2005 6.75 3.25 3.75
148524 6/19/2005 6.75 5.75 5.5
148525 9/22/2005 7 2.75 2.75
148526 4/23/2005 8 6.75 5.5
148527 3/21/2005 8 8 6.5
148528 3/21/2005 8.5 8.5 5.5
148529 6/4/2005 6.25 9.25 6.75
148530 3/25/2005 5.25 2 4
148531 10/8/2005 7.25 7.5 6.5
148532 12/8/2005 6.5 4 6.25
148533 3/9/2005 4.5 2.75 3.75
148534 2/10/2005 6.25 3.75 5
148535 7/9/2005 5.75 5.25 2.5
148536 3/6/2005 3.5 4.75 2.75
148537 6/30/2005 3.5 2.25 1.25
148538 1/8/2005 7.5 7 8
148539 8/23/2005 3.5 2 1.75
148540 2/21/2005 6.25 2.25 1
148541 1/1/2005 5.5 3.5 5.5
148542 10/26/2005 7.25 7.75 8.5
148543 7/14/2004 5.75 4 1.5
148544 11/15/2005 7.5 7.5 7.5
148545 10/18/2005 7.5 4 2.25
148546 8/5/2005 7.75 4 5
148547 7/6/2005 7.75 7.25 6.25
148548 7/7/2005 6.25 3.25 4.75
148549 7/11/2005 5 1.5 1.25
148550 1/9/2004 6 2.5 3
148551 8/1/2005 7 3.5 7
148552 7/4/2005 6.75 4.75 5.5
148553 11/24/2005 7 3.5 5.5
148554 11/2/2005 7 3.25 6.5
148555 9/8/2005 6.75 4.25 4
148556 10/26/2005 7 7 6.5
148557 10/24/2005 6.75 5.75 8.25
148558 7/4/2005 7.75 6.5 4
148559 7/21/2005 7 6.5 5.5
148560 11/12/2005 7.25 3.25 1.75
148561 6/9/2005 7 4.5 9.25
148562 4/6/2005 6.75 7.75 6.5
148563 9/24/2005 5.25 5.25 6
148564 6/9/2005 7.5 7.5 8.75
148565 8/20/2005 5.75 8.25 5.25
148566 1/1/2005 7 6 4
148567 12/5/2005 6.5 5 4.5
148568 7/18/2005 7.25 4.5 5.75
148569 7/8/2005 8 5.25 4.25
148570 9/9/2004 3 3 1
148571 11/18/2005 6.25 2.5 1.5
148572 9/29/2005 6.5 4.25 4
148573 1/11/2005 8 7.25 6.25
148574 2/4/2005 7.5 8 4.75
148575 5/28/2005 8 7.75 8.25
148576 11/8/2005 6 4 6
148577 12/6/2005 7 7 8.5
148578 9/11/2005 5.25 3.5 1.5
148579 6/19/2005 7.75 7 6
148580 5/23/2005 6 3.5 3.25
148581 9/27/2005 6.5 5 5.75
148582 5/23/2005 2.5 3.5 2.5
148583 12/25/2005 5.75 2.5 5.75
148584 6/14/2005 5.5 3.25 2.25
148585 6/4/2004 2.5 2.25 2
148586 8/23/2005 4 2.75 1.5
148587 8/29/2005 6.25 8.25 8
148588 3/10/2005 6 7.75 3.5
148589 12/27/2005 4.5 2.75 4
148590 8/7/2005 3.5 2 3
148591 2/3/2005 3.75 3.25 0.75
148592 6/14/2005 7 3.75 2
148593 8/15/2005 6.75 3.5 5
148594 1/2/2005 6.75 4.25 2.5
148595 12/8/2005 7.25 7.5 7
148596 9/22/2005 7.25 2 2
148597 2/19/2005 7 3.5 3.25
148598 3/1/2005 7.5 4 4.75
148599 11/16/2005 6 4.75 5
148600 10/19/2005 6.75 4.75 4.25
148601 2/10/2005 7.25 3.5 3.5
148602 1/30/2005 6.75 3.75 1.5
148603 6/3/2005 5.5 2.5 3.75
148604 1/5/2005 8 3 3.5
148605 8/15/2005 8.25 7.75 9
148606 4/19/2005 7.75 2.25 1.75
148607 10/25/2005 7.5 4.75 2.5
148608 11/28/2005 5.5 5.75 5.75
148609 9/19/2005 7.25 7 6.75
148610 10/4/2005 6.75 6.25 5.25
148611 4/7/2005 8.25 4.5 7.5
148612 4/2/2004 7.5 2.5 4.25
148613 5/11/2005 6.25 2.5 3
148614 6/25/2005 7.5 3.5 7.5
148615 6/19/2005 4.5 4 2
148616 10/31/2005 5.75 4 3
148617 5/25/2005 4 2.75 0.75
148618 7/15/2005 6.5 4.5 7.25
148619 10/19/2005 7.75 2.5 5.5
148620 1/24/2005 6.75 2.75 2.5
148621 8/17/2005 7.5 5.5 8.5
148622 5/13/2005 6.75 4.25 4.5
148623 5/12/2005 7.75 6.75 7.75
148624 4/5/2005 6.25 4 1.5
148625 10/22/2005 5.5 4.5 1.75
148626 8/21/2005 6.5 4.75 7.5
148627 8/3/2005 6.5 4 5
148628 9/23/2005 3.75 2.5 1
148629 12/14/2005 6.75 8 7
148630 10/20/2005 5.25 4 3
148631 10/27/2005 3.75 2.75 1.75
148632 4/14/2005 7.75 5.5 6.5
148633 6/23/2005 7 4 6
148634 3/13/2005 6.5 1.5 1
148635 10/11/2005 7.75 6.25 6.75
148636 9/23/2005 7 6.5 7.5
148637 2/7/2005 7.75 2.5 5.75
148638 10/26/2005 7.5 3 5.75
148639 5/21/2005 5 3.25 3
148640 3/17/2005 6 1 4.25
148641 7/6/2005 5 4 2.75
148642 9/9/2005 6.5 3.5 2
148643 8/2/2005 6.5 3.25 2
148644 6/1/2004 6 2 3
148645 9/19/2005 7.5 3.5 5.25
148646 4/2/2005 8 7.75 7.75
148647 9/20/2005 5.5 2 3.25
148648 9/10/2005 5.5 2.25 1
148649 10/8/2005 7.75 8.75 6.5
148650 5/18/2005 7.5 4.25 2
148651 9/16/2005 8 8 7.25
148652 5/23/2005 5.5 2.75 3.25
148653 11/15/2005 7 1.5 1.75
148654 1/21/2005 7.75 6.25 3
148655 3/30/2005 6.25 4.25 3.75
148656 1/25/2005 8 5 2
148657 3/12/2005 7 5 7.25
148658 4/22/2005 7 7 9
148659 3/12/2005 6 5.5 4.75
148660 2/7/2005 5 3.5 1.5
148661 11/18/2005 5.25 2.25 1.5
148662 12/20/2005 6.75 8.75 8.75
148663 5/14/2005 4.5 4 2
148664 1/28/2005 7.25 5.25 6.25
148665 11/1/2005 7.25 5.5 6
148666 4/10/2005 5 3.75 2.5
148667 8/31/2005 7 6.25 5.25
148668 1/29/2005 5.75 6 7
148669 11/7/2005 5.75 2.25 3
148670 1/12/2005 5.75 3.5 1
148671 11/23/2005 6.5 2.25 1.75
148672 11/18/2005 6 3.5 5.75
148673 2/27/2005 6 2.5 1.5
148674 10/2/2005 5.75 5.75 7
148675 10/2/2005 7 6 3.5
148676 6/9/2005 6 4.75 4.5
148677 6/21/2005 6 3.5 3
148678 8/12/2005 4.75 3.25 2
148679 3/2/2005 2.25 3 2.5
148680 11/5/2005 5.75 5 2.75
148681 1/8/2005 4 2 1.5
148682 10/16/2005 7 3.5 7
148683 12/31/2005 6 4.5 2.5
148684 5/20/2005 7 5 4.5
148685 12/25/2005 7.25 5.5 2.5
148686 4/20/2005 7.25 5.5 6.25
148687 7/29/2005 6.25 4.75 6.75
148688 12/13/2005 2.5 4 1.75
148689 1/5/2005 6.75 1.75 3.5
148690 10/11/2005 6 2.75 3.25
148691 1/6/2005 5.25 3 3
148692 10/14/2005 4.75 3.5 3.5
148693 4/28/2005 6.5 4.25 3.5
148694 9/26/2005 4.5 1.75 2.5
148695 10/2/2005 7.5 4.25 5.5
148696 6/23/2005 5.75 2.75 3
148697 3/23/2005 6.75 5.25 5
148698 2/25/2005 4.5 5.5 6.75
148699 6/3/2005 5.25 2.75 3.25
148700 9/24/2005 4.5 2.25 1.25
148701 2/5/2005 5 1.5 3.75
148702 12/31/2005 4.75 4.75 2.75
148703 8/15/2005 6.25 7.25 4.5
148704 12/29/2005 3.75 2.25 2
148705 11/6/2005 6.25 2.25 2.75
148706 1/10/2005 4.5 3 2.25
148707 10/16/2005 4.25 2 2
148708 12/28/2005 4.75 5.5 3.25
148709 2/12/2005 5.5 7 3.75
148710 7/11/2005 5.25 5.5 4.75
148711 6/4/2005 6.5 5.5 4.75
148712 8/1/2005 5 2 2
148713 6/24/2005 5.5 6 4
148714 3/15/2005 6.5 6 4
148715 3/29/2005 6.25 7.5 2.75
148716 9/10/2005 6.25 5 4.25
148717 4/3/2005 7.75 5 3
148718 2/27/2005 7.25 6 8.75
148719 9/12/2005 4.25 2.75 2.25
148720 10/15/2005 6.25 2.5 2.25
148721 5/14/2005 7.25 3.5 5.25
148722 10/7/2005 8 8 7.75
148723 8/14/2005 6.5 8.25 8.5
148724 8/7/2005 5.25 2.75 4
148725 1/6/2005 6.25 3 3.75
148726 10/11/2005 7.5 2 1.75
148727 10/25/2005 6.25 3.25 4.5
148728 10/27/2005 7.25 3.75 1.75
148729 1/30/2005 5 4.25 4.5
148730 10/14/2005 6.25 6.75 6.75
148731 8/18/2005 6.75 3.5 3.25
148732 4/14/2005 7.25 7.25 4.5
148733 4/20/2005 7 2.5 4.25
148734 10/3/2005 4.5 2.25 2
148735 11/6/2005 6 2.25 1.75
148736 7/1/2005 6.25 2.75 2.75
148737 4/6/2005 7.25 6.5 9
148738 1/7/2005 7 3 2.5
148739 6/11/2005 7.5 2.75 2.5
148740 2/13/2005 6 5 5.75
148741 8/12/2005 6.25 7 4
148742 3/24/2005 6.75 6.5 6
148743 10/28/2005 6.5 3.75 2.25
148744 11/25/2005 6.75 3.25 3.25
148745 6/6/2005 4.5 2.25 2
148746 3/1/2005 5.25 2.75 0.5
148747 4/14/2005 6.5 2.25 2
148748 5/24/2005 5.75 2.25 3.25
148749 11/2/2005 7 6.25 3.5
148750 10/27/2005 5.75 2 1.75
148751 3/8/2005 7.5 5 3.75
148752 3/10/2005 6.5 7.25 5
148753 12/19/2005 3 8.5 5
148754 8/3/2005 6.75 3.75 6.75
148755 6/17/2005 6.5 6 2.25
148756 3/4/2005 6.75 2.75 6
148757 8/31/2005 5.75 2 2.5
148758 6/17/2005 6.25 3.75 3.75
148759 10/2/2005 5.25 3 2
148760 8/10/2005 7.75 3.5 4.5
148761 4/7/2005 4.25 5 3
148762 9/20/2005 7.25 4 2
148763 11/16/2005 7.25 2.75 2
148764 3/22/2005 4.25 3.25 1.75
148765 1/6/2005 6.5 6.25 3.5
148766 9/26/2005 4.75 2 3
148767 3/7/2005 6.5 2.75 5
148768 11/28/2005 6.5 2.5 1.5
148769 4/6/2005 6.75 9 5.5
148770 6/26/2005 7.75 6.5 5
148771 9/27/2005 7.25 3.75 7
148772 5/22/2005 6.5 2 2.25
148773 5/24/2005 6 4 4.5
148774 5/22/2005 7.25 6.25 6
148775 8/22/2005 5.75 3 2
148776 3/26/2005 7.25 7.25 8
148777 8/3/2005 7.75 4 5
148778 3/25/2005 7 4.5 5.5
148779 2/12/2005 5.5 1.25 2.25
148780 9/1/2005 6.5 7.25 4.25
148781 1/7/2005 7 3.5 4.25
148782 10/22/2005 6.5 4.5 3
148783 11/5/2005 7.75 7.5 4.25
148784 3/4/2005 6 3.75 2.5
148785 4/8/2005 7.75 7 4
148786 11/28/2005 6 4 2.75
148787 9/9/2005 4.75 2.5 3.25
148788 4/11/2005 6.25 3 2.5
148789 12/15/2005 6.5 4.25 5.25
148790 1/9/2005 7 4 2.75
148791 11/19/2005 6.75 2.25 3.5
148792 11/7/2005 6 2.25 2
148793 10/29/2005 6.5 6.75 7.75
148794 2/4/2005 4 3.25 1
148795 7/13/2005 5.75 3 1.5
148796 5/20/2005 7.5 4.75 3.5
148797 5/2/2005 7.25 3.75 3.25
148798 10/28/2005 6 3.25 3
148799 10/5/2005 7 4.5 1.5
148800 4/26/2005 7.5 4.5 4.75
148801 11/14/2005 5 3 5.5
148802 1/4/2005 4 1.75 3.25
148803 2/23/2005 7.25 4.25 5.75
148804 10/17/2005 7 4.75 5.25
148805 12/31/2005 7.75 7.5 6.75
148806 3/6/2005 8 4.25 2.5
148807 10/17/2005 6 2.25 2.75
148808 4/22/2005 7 5.25 7
148809 9/10/2005 7.75 5.75 5.75
148810 5/19/2005 5.75 6 4.75
148811 8/6/2005 5 3.5 2
148812 9/12/2005 5 2.75 3.5
148813 5/5/2005 5.5 6.5 5.5
148814 4/21/2005 6.75 2.75 3.25
148815 4/30/2005 5 3.25 2.5
148816 3/6/2005 7.5 5.75 6.25
148817 1/21/2005 7.75 5.25 7
148818 10/6/2005 5.5 5.25 2.25
148819 4/15/2005 6 2.5 3
148820 8/3/2005 7.75 2.5 5.5
148821 3/21/2005 8 6.25 7.25
148822 1/12/2005 4.75 3.25 3.5
148823 9/13/2005 5.5 6.25 7.25
148824 5/18/2005 6.5 5.5 2.5
148825 11/23/2005 4.5 3 1.75
148826 10/29/2005 7.5 7 5.25
148827 2/5/2005 5.75 2 2.5
148828 2/10/2005 5 2.75 1.25
148829 7/25/2005 5.75 2.5 3.5
148830 3/17/2005 5 5 4.5
148831 6/3/2005 3 3 6.75
148832 8/20/2005 4.75 2 0.75
148833 2/2/2005 4.5 1.5 1.75
148834 10/23/2005 6 2.25 8.5
148835 4/16/2005 4.5 3.25 2.75
148836 12/30/2005 7 6 5
148837 6/23/2005 6.5 5.25 4.25
148838 4/2/2005 4.25 5.5 4.5
148839 9/4/2005 5 2.5 2.25
148840 8/19/2005 3.75 2.5 0.25
148841 9/29/2005 5.25 3 1.5
148842 3/5/2005 6 4.5 5
148843 8/29/2005 3.75 8.5 2
148844 8/8/2005 6.75 6.25 3
148845 9/1/2005 5.5 2.75 3
148846 5/14/2005 5.5 2.5 1.75
148847 12/18/2004 5.75 1.75 3.25
148848 8/28/2005 5.75 1.75 0.5
148849 12/13/2005 6.5 2 3.25
148850 5/4/2005 6.5 3.25 4
148851 12/31/2004 5 2.5 1.5
148852 10/16/2005 4.5 4 7
148853 11/22/2005 4.25 3.25 1.5
148854 5/20/2005 4.25 1.5 3
148855 7/18/2005 6.75 2.75 5
148856 11/12/2005 7.75 5 2.5
148857 5/9/2005 7.75 7.5 5.25
148858 5/17/2005 4.75 3.75 2.25
148859 5/17/2005 6 4.25 0.5
148860 7/18/2005 4.75 7.75 2.5
148861 11/1/2005 4.75 3.75 3.75
148862 11/22/2005 6 2.75 3.75
148863 12/25/2005 7.75 5.25 4
148864 5/31/2005 6.25 3.25 2.25
148865 11/21/2005 4 1.75 1.75
148866 5/18/2005 6.5 3.75 3
148867 8/9/2004 5.75 1.75 2.75
148868 3/1/2005 2.75 3.25 2.5
148869 11/13/2005 5.25 4.5 2.75
148870 7/13/2005 4.5 1 2
148871 4/6/2005 6.25 2.25 3
148872 8/17/2005 6.5 3.5 6.25
148873 1/28/2005 6.75 1.75 4.75
148874 5/7/2005 6.75 6.5 6.25
148875 3/26/2005 5.75 3.25 5.5
148876 1/28/2005 5.25 2.75 2.25
148877 2/24/2005 3.25 2 2.5
148878 10/6/2005 3.75 1.75 2
148879 3/10/2005 6.25 6 4.75
148880 10/20/2005 6.25 2.5 3.75
148881 7/28/2005 5.5 2.75 2.75
148882 7/30/2005 6 2 4
148883 5/21/2005 5 3.25 3.5
148884 2/2/2005 5.5 3 2.5
148885 12/6/2005 6.25 4.75 2
148886 7/2/2005 5.5 5.25 4.25
148887 6/24/2005 4.25 3 1.75
148888 8/26/2005 5.25 7 7
148889 9/13/2005 6.75 7.5 6.5
148890 11/14/2005 8 6 6.5
148891 11/13/2005 7 3 4.25
148892 11/5/2005 4 3 1.75
148893 9/26/2004 5 6.25 2.75
148894 10/27/2004 5.5 2.75 1.75
148895 9/5/2005 5.75 2 2.25
148896 7/9/2005 6 3.5 2.5
148897 10/30/2004 7 6 4
148898 9/1/2005 6.5 7.75 7
148899 10/23/2005 6 4.75 2.75
148900 3/18/2005 7.25 6.75 9
148901 6/1/2005 6.5 7.25 5
148902 11/7/2005 5.75 3.25 2.75
148903 12/15/2005 6.25 4 3.25
148904 9/3/2005 5.5 6.25 6.5
148905 1/5/2005 5.25 3.75 4.25
148906 12/14/2005 6 3.75 3
148907 1/26/2005 6 4.75 3.25
148908 2/4/2005 6.5 7 8
148909 11/7/2005 3.5 2 1.5
148910 8/10/2005 6.5 5.75 7.5
148911 6/24/2005 5 3 1.5
148912 3/12/2005 6.25 8.25 5.75
148913 5/17/2005 5.75 6.75 7
148914 3/8/2005 7.5 3 6
148915 11/25/2005 3.25 2.25 2.75
148916 9/13/2005 5.25 3.5 2
148917 8/26/2005 6.25 5 5.25
148918 12/30/2005 4.75 2.5 3.25
148919 10/19/2005 6.5 6.5 3.75
148920 5/22/2005 6.25 7.5 2.25
148921 2/11/2005 7 8.5 3.5
148922 2/4/2005 5.25 4 4
148923 9/24/2005 5.5 2.5 4.75
148924 11/15/2005 5.5 9.25 5.25
148925 5/21/2005 7.5 7.5 6.5
148926 12/16/2005 4.5 2.25 2.5
148927 8/13/2005 6.25 2.25 2.75
148928 12/29/2005 6.25 3.75 1.75
148929 9/11/2005 5.75 7.5 6
148930 4/26/2005 6.75 4 3.5
148931 4/19/2005 7 4 1.5
148932 1/31/2005 3.25 2.5 2.75
148933 11/8/2005 5 3.25 2.5
148934 7/26/2005 6.25 4 5
148935 7/4/2005 6.5 2.75 3.25
148936 1/24/2005 7.25 4.25 2.25
148937 12/23/2005 6.5 3.5 1.5
148938 8/2/2005 2.75 2.75 2.75
148939 10/31/2005 7.25 5.25 7.75
148940 12/27/2005 7.25 8.75 7.75
148941 12/27/2005 7.5 8 6.5
148942 2/27/2005 6 2.5 2.75
148943 4/24/2005 6 4.5 5
148944 1/6/2005 5.75 3.25 3.5
148945 4/17/2005 5 6 3.5
148946 5/31/2005 6.5 4.75 2
148947 3/20/2005 6.75 6.25 2.25
148948 7/31/2005 5.25 3 2.25
148949 8/24/2005 7.5 4 3.5
148950 5/26/2005 5.25 3.25 3.5
148951 2/23/2005 7 2 1.75
148952 1/8/2005 7.5 3 4
148953 12/13/2005 6.75 3.5 4
148954 9/30/2005 4 3.25 2.5
148955 6/7/2004 4.5 2.25 2
148956 5/21/2005 6.5 2.5 5.75
148957 12/4/2005 7.5 4.25 5.25
148958 10/2/2005 6.75 3.5 5
148959 12/4/2005 8.75 7.25 2.75
148960 9/16/2005 7.5 8.5 6.75
148961 6/4/2005 7 3.5 4
148962 3/7/2005 7 1.75 2.25
148963 2/18/2005 5.25 2.25 0.75
148964 11/14/2005 6.25 3.25 3.5
148965 11/26/2005 8 4.75 4.75
148966 10/30/2005 8.25 5.75 6.75
148967 9/19/2005 7 2.75 4
148968 7/15/2005 7 3 1.5
148969 1/13/2005 7.75 5.25 3.25
148970 3/1/2005 3.25 2.5 1
148971 5/2/2005 6.5 2.25 2
148972 2/9/2005 8.5 8 8.25
148973 2/16/2005 7.75 6.5 7.25
148974 5/31/2005 7 6.75 6.75
148975 10/31/2005 6.25 4.25 3.5
148976 7/6/2005 6.75 3 1.25
148977 5/2/2005 7 3 3
148978 6/3/2005 6 3.25 2.5
148979 4/30/2005 6.75 3.25 4
148980 11/6/2005 6.25 3.5 3.25
148981 1/14/2005 7 4 2.5
148982 5/4/2005 6.25 3.5 4.5
148983 9/30/2005 5.75 2.25 3.25
148984 10/28/2005 6.5 6 5.75
148985 9/13/2005 8 4.25 6.75
148986 6/13/2005 5 2.75 3.25
148987 9/12/2005 2 2.75 1.5
148988 9/28/2005 5.5 4.5 1.25
148989 2/15/2005 5.5 2.25 5
148990 11/9/2005 5.25 5.5 2.5
148991 11/24/2005 5.75 4.25 5.25
148992 2/22/2005 3.5 3 2.25
148993 5/19/2005 5.25 5.5 4.75
148994 9/11/2005 5.75 3.25 4.25
148995 8/19/2005 7.75 7.75 7.5
148996 1/12/2005 6.75 7.5 3
148997 8/18/2005 4.25 2.25 2
148998 1/30/2005 6.75 3.25 2.75
148999 5/10/2005 6 2 3
149000 5/14/2005 7 8.75 8.75
149001 3/17/2005 7.25 4.5 1.75
149002 1/7/2005 6.5 6 3
149003 4/27/2005 7 6.25 2
149004 12/5/2005 5 2.75 3.5
149005 1/3/2005 7.5 5.25 4.25
149006 11/13/2005 6.5 3.5 2
149007 5/7/2005 7 3.75 2.25
149008 12/9/2005 5 4.25 5.75
149009 10/12/2005 6.25 8.5 8
149010 3/16/2004 5.5 4.25 2
149011 5/20/2005 4.5 3.5 2
149012 5/31/2005 6 3.25 2
149013 8/4/2005 5.75 6.25 5
149014 6/6/2005 6.25 7 7.25
149015 9/12/2005 4 4 1.75
149016 8/21/2005 5.75 2.75 5.25
149017 9/21/2005 6 4.75 2.75
149018 11/15/2005 6 6.25 3
149019 1/22/2005 5.75 5.75 3.25
149020 12/29/2005 7.5 6.75 7.75
149021 1/15/2005 8.5 6 2
149022 5/27/2005 7.5 3.5 5.75
149023 6/20/2005 6 5.5 2.5
149024 1/13/2005 7 3 2
149025 12/22/2005 6.5 4.25 2.25
149026 11/1/2005 4 3.75 2.5
149027 7/30/2005 8 2.75 2.75
149028 2/8/2005 6 2.25 3.25
149029 7/20/2005 6.25 2.75 2.5
149030 12/2/2005 8.75 7.5 6
149031 4/23/2005 8 4.75 2.5
149032 12/2/2005 7 7.75 7.75
149033 1/7/2005 6 5.5 7.25
149034 2/27/2005 6 3.5 2
149035 11/15/2005 6.75 4.25 3.25
149036 9/2/2005 6.5 4.25 0.25
149037 10/10/2005 7.25 2.5 2.25
149038 3/8/2005 5.25 3.5 0.75
149039 8/1/2005 6.25 4.25 1.75
149040 10/4/2005 8.75 8.25 8
149041 2/17/2005 6.75 3.25 1.25
149042 10/24/2005 6.75 4.75 2.5
149043 9/17/2005 6.5 3.25 5.25
149044 3/14/2005 5 6 1.75
149045 6/5/2005 5.75 3 1.5
149046 4/27/2005 7 4.75 7.25
149047 5/5/2005 6.5 2.25 3.5
149048 6/8/2005 8.5 4.75 5.25
149049 10/2/2005 7.75 4.5 6
149050 7/4/2005 5.75 3.75 3.25
149051 10/15/2005 6.25 4 3.75
149052 5/26/2005 7 3.5 2.75
149053 8/12/2005 5.5 2.25 1.75
149054 10/30/2005 8.25 5.5 4
149055 1/5/2005 6 3 2
149056 1/22/2005 8 6.5 5.75
149057 5/15/2005 6 4.25 2.25
149058 2/23/2005 6.5 2.75 1.5
149059 8/15/2005 6.25 2.75 2.5
149060 12/23/2005 5 3.25 2.5
149061 12/31/2005 6 4.25 3
149062 6/29/2005 6.5 3 6
149063 7/19/2005 6.75 5 3.75
149064 1/29/2005 5.75 2 4.5
149065 7/8/2005 5.75 3.25 1.5
149066 11/1/2005 6.25 3.75 2
149067 9/5/2005 4 3.25 3.5
149068 6/7/2005 7.25 4.5 6.25
149069 10/13/2005 6.25 4.5 2
149070 8/28/2005 6 2.5 1.75
149071 12/8/2005 4.25 2.5 2.5
149072 7/28/2005 7 2.25 2
149073 1/2/2005 8.5 7.5 4.25
149074 2/14/2005 7 6.5 3.75
149075 5/13/2005 5 3.5 3
149076 6/9/2005 6 3.25 3.25
149077 8/16/2005 6.25 3 3.5
149078 5/2/2005 8 7.25 7.75
149079 11/15/2005 8.5 6.75 7.5
149080 6/4/2005 8.75 5.25 4
149081 9/23/2005 6.5 4.75 3
149082 11/13/2005 6.25 2.75 2
149083 4/24/2005 6.5 3.75 4.75
149084 8/16/2005 7.5 1.5 1.75
149085 7/19/2005 8.75 6 5.5
149086 12/22/2005 7.25 3 2.5
149087 7/14/2005 6 2.5 2.5
149088 1/18/2005 7.75 3.5 2
149089 11/1/2005 5.5 2 1.75
149090 1/8/2005 7.5 9.25 8.25
149091 12/4/2005 7 2.25 2
149092 1/17/2005 6.25 9.25 6
149093 6/8/2005 7.75 7.5 7.75
149094 1/12/2005 6.75 3 1.75
149095 2/14/2005 7.5 4.25 6.75
149096 7/15/2005 8 7 3
149097 4/12/2005 7.25 8.5 9.75
149098 11/27/2005 6.75 5.75 1.75
149099 10/1/2005 8 4.5 4.25
149100 1/19/2004 7.75 6.25 7.25
149101 3/4/2005 5.75 3 1.75
149102 11/16/2005 6 2 3
149103 11/1/2005 6.25 4.75 3.25
149104 1/25/2005 5.25 5.75 3.5
149105 5/22/2005 6 6 8.5
149106 8/25/2005 5 3.5 1.75
149107 11/7/2005 5.5 2.5 1.5
149108 4/9/2005 5.5 8.5 6.75
149109 1/25/2005 6.75 2.5 3
149110 1/24/2005 4 3 3.5
149111 1/21/2005 5.5 5.5 2.75
149112 10/30/2005 5.5 3.75 2.25
149113 8/21/2005 7.75 6.25 5.5
149114 10/5/2003 6 3.5 2
149115 1/22/2005 6.5 7.25 5
149116 8/11/2005 5 2.75 1.5
149117 8/12/2005 6.5 3 7.25
149118 2/11/2005 6.5 3.25 3.25
149119 7/7/2005 7 3 1.5
149120 5/27/2005 5.5 4.25 2.5
149121 11/4/2005 5.5 4.5 3.5
149122 3/26/2005 8 9 8
149123 7/21/2005 6 4 3.5
149124 10/10/2005 6.25 3.5 3
149125 5/13/2005 7.25 3.25 4.75
149126 7/13/2005 6.75 2.75 3
149127 8/24/2005 4.25 1.5 1
149128 12/20/2005 6.25 1.5 0.75
149129 4/19/2005 6.5 6.5 2.5
149130 8/18/2005 8.5 7.25 7.5
149131 4/9/2005 6.5 4 1.25
149132 2/12/2005 6.75 5 3.75
149133 9/23/2005 6 5 5
149134 1/25/2005 8 9.25 7.5
149135 8/29/2005 7 3.25 3.5
149136 2/13/2005 7 3.75 3.5
149137 10/22/2005 7 3.75 1.25
149138 8/9/2005 7.5 3.75 4.75
149139 11/2/2005 6.5 3.5 1.5
149140 1/24/2005 6.5 3 2
149141 7/14/2005 7.75 4.5 5.5
149142 2/5/2005 7.5 4.75 4.75
149143 9/1/2005 7.5 2.25 3.75
149144 8/10/2005 7.25 1.5 4.5
149145 12/20/2005 7.75 3.75 5
149146 10/21/2005 7 5 5.5
149147 7/10/2005 7.25 6.5 4.75
149148 11/26/2005 7 2.75 3
149149 12/10/2005 7.5 5.5 4.75
149150 12/25/2005 6.75 3.75 3.25
149151 4/14/2005 7 3.5 1.75
149152 10/21/2005 4.25 1.75 1.5
149153 12/11/2005 6.25 3.25 3.75
149154 2/16/2005 4 4.25 3
149155 6/3/2005 5.75 2.5 2.5
149156 10/18/2005 5 2.75 2
149157 12/19/2005 5.25 2.75 1.25
149158 3/1/2005 8.5 8.25 6.5
149159 10/2/2005 5.5 2.25 3.5
149160 1/27/2004 7.25 5 6
149161 5/8/2005 7 5 5.75
149162 1/26/2005 6.5 3.25 2.75
149163 8/1/2005 7 2.75 5.75
149164 5/29/2005 6.5 3 3.75
149165 10/9/2005 4.75 4.25 0.75
149166 7/2/2005 5.75 3.25 2.5
149167 3/23/2005 5 4 3.5
149168 10/7/2005 5.5 3.5 3.75
149169 9/3/2005 6.5 9 8.25
149170 8/22/2005 7 6.75 7.75
149171 7/29/2005 6.75 4.75 8.25
149172 12/12/2005 5 3.25 2.25
149173 2/20/2005 5 2 1.25
149174 10/19/2005 5.5 3 2.25
149175 6/5/2005 5 4.25 3.5
149176 4/5/2005 5.75 3.5 1.5
149177 3/7/2005 6.75 5.5 2.5
149178 1/4/2005 5 3.25 1.5
149179 8/10/2005 6 6.5 2
149180 6/16/2005 7.75 7 6.75
149181 11/29/2005 6.75 4 5
149182 8/23/2005 7.5 2.75 4.75
149183 8/5/2005 6.5 3.75 3
149184 12/2/2005 6.75 4.25 4.5
149185 1/22/2005 6.5 5.75 8.5
149186 3/4/2005 6.25 3.25 2.25
149187 10/24/2005 7.75 7.75 4.5
149188 2/11/2005 5 3.5 4.5
149189 3/30/2005 7 8.75 5.75
149190 3/31/2005 7 6.25 7.25
149191 6/15/2005 6.75 3.25 3.75
149192 12/12/2005 5 4.5 2.75
149193 6/6/2005 5.25 2.5 3.5
149194 4/7/2005 6 2.5 3
149195 1/8/2005 5.75 5.75 3.5
149196 11/11/2005 5.5 4 4
149197 7/27/2005 5.25 1.75 4.75
149198 5/19/2005 4.25 2.75 2.75
149199 9/2/2005 7.25 9 8.25
149200 12/19/2005 6.5 5.25 2
149201 8/26/2005 5.75 4.5 8
149202 8/5/2005 6.25 3.25 4.25
149203 11/13/2005 8 7 8
149204 10/14/2005 6.25 5.75 2.25
149205 7/13/2005 5.75 4.75 4
149206 4/29/2005 8 7.25 3
149207 5/19/2005 7.5 6.5 7.25
149208 3/8/2005 7.75 3.25 4.5
149209 2/7/2005 7 6 3.75
149210 8/28/2005 6 2.75 3
149211 10/11/2005 6.5 4.5 3.5
149212 1/21/2005 6 3.5 1.5
149213 9/25/2005 5.5 4.5 2.5
149214 12/7/2005 6 3.5 1.75
149215 8/5/2005 4.5 5.5 3
149216 6/14/2005 6.25 3 1.75
149217 7/20/2005 5.75 2.75 3
149218 4/8/2005 5.75 4 3.75
149219 1/13/2005 7.5 7.5 6.5
149220 2/27/2005 6.25 1 2
149221 10/19/2005 7.25 4.25 4.5
149222 11/22/2005 3.75 7 3.5
149223 7/26/2005 6 2.5 2.75
149224 2/23/2005 7.5 6.25 6.25
149225 7/17/2005 7.5 4.25 2.75
149226 11/8/2005 8.25 4.5 5.5
149227 8/11/2005 5.5 6.25 2
149228 11/17/2005 8 5.5 4.25
149229 11/17/2005 5.5 4.25 3
149230 9/2/2005 6.5 3 3.5
149231 5/13/2005 5.5 1.75 1.5
149232 6/1/2005 6.25 2.5 3.25
149233 5/5/2005 6.5 2.75 4.75
149234 2/26/2005 7 4.5 4.25
149235 9/22/2005 7.5 3.75 2.5
149236 9/8/2005 6.75 7.5 6.75
149237 5/31/2005 5.25 2.25 1.5
149238 10/9/2005 6.5 2.5 2
149239 7/29/2005 6.5 5.25 5.5
149240 6/2/2005 6.5 6 3.25
149241 6/28/2005 6.75 2.5 3
149242 1/9/2005 6 4 3
149243 3/22/2004 8.25 3 5.5
149244 8/15/2005 7 4 5
149245 2/10/2005 7.75 6.25 5
149246 5/25/2005 7 3.75 3.5
149247 7/26/2005 6.5 3.75 2.25
149248 12/1/2005 7.75 9 8
149249 7/30/2005 6 7.25 5
149250 5/3/2005 7.75 4.5 4.5
149251 9/21/2005 6.5 4.5 4
149252 3/17/2005 7.5 3.75 3
149253 6/3/2005 5.5 2.75 1.25
149254 11/3/2005 6.75 3 1.5
149255 8/19/2005 8 3.75 5.25
149256 4/24/2005 6.75 4.25 7.25
149257 6/1/2005 6 2.25 5
149258 1/17/2005 5.25 1.75 2.75
149259 11/3/2005 5.25 3.75 3.75
149260 6/22/2005 4.25 1.5 1.75
149261 8/17/2005 5.25 3 3
149262 6/13/2005 4 3.5 2
149263 12/16/2005 6.5 6 2.75
149264 7/11/2005 4.25 3 1.75
149265 10/23/2005 5.75 2.75 2
149266 4/19/2005 5.25 2 1.5
149267 2/21/2005 6 6.75 5.75
149268 5/19/2005 6.25 4 4
149269 5/4/2005 5 3 0.75
149270 11/29/2005 6.75 5.5 5.5
149271 2/4/2005 4.5 0.75 1.5
149272 10/3/2005 6 3.25 2
149273 5/3/2005 5.25 1.75 1.75
149274 3/22/2005 4.5 1.5 3.5
149275 1/24/2005 7.25 4 2.5
149276 12/28/2005 6.25 5.5 4.25
149277 2/26/2005 6.25 6.5 7
149278 12/31/2005 6.5 4 6.5
149279 12/27/2005 8.75 7.75 9
149280 5/28/2005 8 9.25 8.5
149281 9/19/2005 8.25 2.25 1.75
149282 10/30/2005 6 2.75 1.5
149283 11/29/2005 6.5 3 3.25
149284 5/14/2005 6.25 4 6.25
149285 12/25/2005 6.25 3.5 1.75
149286 11/22/2005 8 3.25 3
149287 1/12/2005 5.25 2.75 2.25
149288 5/10/2005 6 3.75 2.5
149289 4/15/2005 7.5 6 2.5
149290 9/13/2005 7 5.25 3.25
149291 10/21/2005 8 3.75 3.25
149292 8/3/2005 8 7.75 7
149293 10/16/2005 5.75 2.25 1.75
149294 7/12/2005 6.75 6.5 3.5
149295 4/21/2005 6.25 2.5 1.5
149296 9/12/2005 6.75 5 5.25
149297 9/4/2005 7.75 6.75 7
149298 3/9/2005 7.5 8.25 7
149299 10/11/2005 7.25 4 2
149300 5/24/2005 7 3.5 4
149301 3/14/2005 8.5 4.5 5.75
149302 5/16/2004 6.5 4 3.5
149303 4/16/2005 7 2 2.5
149304 9/28/2005 8 2 1.75
149305 6/10/2005 7.5 6.25 6.75
149306 10/31/2005 5.5 2 3
149307 7/28/2005 5.25 3.25 2.25
149308 3/1/2005 6.5 3.75 4
149309 11/8/2005 4.25 3.5 1.25
149310 11/3/2005 6 3 2.75
149311 1/12/2005 5.25 8.25 7.25
149312 11/22/2005 7.5 1.5 1.75
149313 11/20/2005 5 4.75 6.75
149314 9/27/2005 5.75 5.75 2.5
149315 1/1/2005 6.75 7.25 6.5
149316 3/15/2005 7.75 6.5 8
149317 3/13/2005 8 6 6.5
149318 5/25/2005 6.25 2 1.75
149319 7/29/2005 4 3.25 5.5
149320 12/13/2005 7.25 2.75 3.5
149321 6/6/2005 7.25 3.75 6
149322 11/20/2005 7 2.75 3.25
149323 4/17/2005 8.25 5 3.5
149324 12/8/2005 7.25 2.25 4.5
149325 11/22/2005 6.5 6.25 4.25
149326 8/17/2005 7 3 3.25
149327 5/31/2005 8 5.25 8
149328 11/18/2005 8 6.5 7
149329 11/9/2005 8 7.5 7
149330 7/22/2005 7.75 8 5.25
149331 1/12/2005 8.25 7.75 9
149332 9/12/2005 7 3.25 2
149333 3/23/2005 7.25 1.75 0.5
149334 4/12/2005 6.25 4.25 4.5
149335 1/29/2005 8 7 5.5
149336 8/24/2005 6.25 2.75 2.75
149337 1/22/2005 7.5 4.25 3.75
149338 8/6/2005 5 2.75 1.5
149339 3/23/2005 8.75 7.75 7.75
149340 5/9/2005 7.5 4.25 3
149341 1/29/2005 5 2.25 1
149342 8/19/2005 7 2 2.25
149343 8/30/2005 7.25 3.25 2
149344 10/27/2005 6.5 3 1.5
149345 3/3/2005 7 1.25 2.5
149346 11/26/2005 6.75 5.25 2
149347 3/26/2005 6.5 4.5 2.75
149348 8/24/2005 6.25 2.75 3.25
149349 7/12/2005 5.25 5.25 4.5
149350 5/11/2005 5.5 2.75 3.5
149351 3/11/2005 8.25 6.25 3
149352 12/31/2005 6.75 6.5 3.25
149353 11/9/2004 6 2 2.5
149354 11/17/2005 4.5 2.5 1.75
149355 7/19/2005 8 5.25 3.75
149356 2/26/2005 6.25 2.5 3.25
149357 1/22/2005 8.25 8.25 8.5
149358 8/2/2005 5.25 2 2.5
149359 1/2/2005 7.75 7.75 6.75
149360 1/21/2005 8.5 6 6
149361 9/3/2005 7.5 5 6.25
149362 8/25/2005 8 7.25 6.75
149363 7/3/2005 7.5 3 2.75
149364 3/6/2005 6.25 4.25 3
149365 8/4/2005 5.5 2.25 3.5
149366 10/26/2005 6.25 3 2.25
149367 12/27/2005 4.25 2.5 2.75
149368 12/14/2005 6 2.75 3.25
149369 3/15/2005 7.25 4.5 6.5
149370 10/20/2005 6.5 4.5 6.25
149371 10/17/2005 6.25 2.25 2
149372 3/8/2005 6.25 1.75 1.75
149373 10/16/2005 7.75 2.75 2.5
149374 9/18/2005 7 6 3.75
149375 7/7/2005 7 7.5 5
149376 2/19/2005 8 3.75 3.25
149377 8/25/2005 6.25 3.75 8.5
149378 4/15/2005 7.5 6 7.5
149379 7/11/2004 6.25 2.5 3.75
149380 9/30/2005 7.5 5.75 3
149381 10/16/2005 7 5.75 6.25
149382 9/15/2005 5.25 1.5 2.75
149383 9/28/2005 4 2.25 7
149384 7/5/2005 5.75 2.75 1.5
149385 6/11/2005 4.75 1.5 1.75
149386 6/1/2005 7.25 2 3
149387 5/18/2005 7.25 3.25 4.75
149388 9/26/2005 5.25 4.25 2.75
149389 12/4/2005 4 2.75 3.25
149390 12/26/2005 5.5 2.5 1.75
149391 9/8/2005 8 8.25 5.5
149392 6/5/2005 7 4.25 4
149393 7/13/2005 8 8.25 6.75
149394 7/5/2005 8 7 4.75
149395 5/28/2005 8 3.5 2.75
149396 3/13/2005 7.75 6.5 2.5
149397 11/4/2003 7.25 4.25 3
149398 10/8/2005 7 5.75 3.5
149399 10/4/2005 6.75 2.25 5.75
149400 12/26/2005 7.25 4.75 6.5
149401 4/11/2005 7.25 6.5 5.75
149402 10/28/2005 7 2.75 2.5
149403 10/25/2005 6.25 4.5 4.75
149404 9/14/2005 5.25 4.25 3.25
149405 5/20/2005 6.5 3.5 2
149406 8/20/2005 7.75 1.5 2
149407 6/1/2005 7 3.75 3.5
149408 10/15/2005 8 3.75 2.25
149409 4/5/2005 6.75 3.5 6
149410 6/7/2005 6.5 3.75 2
149411 10/8/2005 7 3 2.25
149412 11/2/2005 7 3.25 3.5
149413 7/8/2005 5.5 2.25 0.5
149414 11/30/2005 8 5.5 6.25
149415 10/28/2005 5 2.5 1.75
149416 9/27/2005 5.75 1.75 1.75
149417 2/16/2004 4.25 1.75 2.25
149418 4/16/2005 6.75 2.25 3
149419 6/18/2005 7.5 7.75 6
149420 10/25/2005 6.75 2.5 2.5
149421 4/21/2005 6.75 2.25 4.25
149422 1/24/2005 5.25 5.5 2.25
149423 2/13/2005 4.5 2.75 2.25
149424 5/24/2005 5 2.75 2.25
149425 3/7/2005 5 3 1.75
149426 1/21/2005 7.5 7.5 8.25
149427 8/30/2005 4.25 2.25 2.75
149428 6/10/2005 4.25 4.25 4.5
149429 2/20/2005 6.75 4.25 5.25
149430 5/31/2005 6.25 2.5 1.25
149431 12/3/2005 5.75 4.25 2.5
149432 12/29/2005 7.5 3.25 3
149433 3/16/2005 4.75 3 1.25
149434 3/14/2005 6.5 4 3
149435 4/10/2005 5.75 4.5 2.5
149436 7/12/2005 6.25 4.5 4.25
149437 6/21/2005 6.75 4.25 2.25
149438 4/17/2005 6 4.5 5
149439 9/25/2005 7.75 8.25 6.5
149440 2/24/2005 7.5 2.5 1.5
149441 7/24/2005 7.75 4.25 6.25
149442 6/16/2005 5.5 5.25 3.25
149443 10/2/2005 8 3.75 5.75
149444 10/21/2005 5.25 4 3.75
149445 12/21/2005 6.5 4.5 2.5
149446 8/11/2005 8.75 7.75 7.5
149447 3/6/2005 5.75 2.75 2
149448 3/11/2005 5.5 4.25 3.5
149449 7/5/2005 6.75 2 2.75
149450 1/6/2005 6.75 8 6.5
149451 9/16/2005 7.75 3.5 4.25
149452 1/5/2005 8 4.75 7.5
149453 6/25/2005 4.5 2.25 3.5
149454 9/27/2005 7.75 4.25 5.25
149455 12/9/2005 6.75 2 3
149456 5/30/2005 7.75 4.25 4.75
149457 3/25/2005 7.25 4 3.25
149458 6/13/2005 7 3.5 4.25
149459 5/22/2005 5 2.5 2
149460 10/24/2005 7.25 2.5 3.25
149461 11/8/2005 5.75 6 3.5
149462 8/13/2005 6.5 2.75 4.25
149463 2/24/2005 5.75 4.25 2.75
149464 12/31/2005 6 2.5 1
149465 10/29/2005 6.25 5 6
149466 2/17/2005 4.25 3.75 2.25
149467 8/16/2005 3.25 2.75 1.5
149468 10/31/2005 6.75 6.75 4
149469 2/17/2005 6.75 4.25 4
149470 3/5/2005 7 5 6.5
149471 9/7/2005 5.25 2.5 2
149472 5/17/2004 2.75 2.25 0.25
149473 4/23/2005 5 4.25 3.25
149474 8/13/2004 6 3 2.75
149475 5/23/2005 4.75 4.25 2.75
149476 3/7/2005 5.5 2.25 2
149477 5/27/2005 4.25 1.75 1.25
149478 12/21/2005 4.25 5.75 5
149479 5/23/2005 5.75 2.25 3.25
149480 1/24/2005 6.25 6 6
149481 9/9/2005 V V V
149482 12/24/2005 7.75 4 6
149483 10/10/2005 6.25 2.25 4
149484 12/19/2005 6.5 4.5 4.25
149485 10/17/2005 7.25 4.25 3
149486 10/17/2005 7 3.5 2.5
149487 8/11/2005 8.25 8.25 7.75
149488 1/21/2005 6.5 6.5 2.5
149489 7/6/2005 6.25 1.5 1
149490 7/30/2005 5.75 2.75 1.75
149491 7/31/2004 7.25 3.25 1.5
149492 11/6/2005 7 2.75 1.5
149493 1/24/2005 4.25 2.25 0
149494 4/19/2005 7.25 3 2.75
149495 7/29/2005 6.25 3 1.75
149496 2/21/2005 6.25 3.25 2.25
149497 4/20/2005 6 3.75 2.5
149498 1/1/2005 7 5.25 4
149499 11/2/2005 5 2.5 2.25
149500 4/2/2005 6.25 4.5 5
149501 7/28/2005 5.5 1.5 7.75
149502 1/26/2005 7.5 3.5 3.5
149503 1/27/2005 6.75 2 2.5
149504 9/28/2005 8 5 7.75
149505 1/1/2005 8 7.25 7
149506 5/31/2005 5.5 3 0
149507 3/5/2005 5.5 6.75 3.75
149508 9/9/2005 5.25 6.25 5.25
149509 2/19/2005 6 4 3.75
149510 11/3/2005 6.5 4 8
149511 5/1/2005 6.25 7.75 5.75
149512 4/8/2005 2.25 1.5 1.75
149513 5/1/2005 5.5 3 2
149514 3/6/2005 8 4.75 5.25
149515 6/11/2005 7.75 6 4
149516 1/26/2005 7.5 5 2.75
149517 5/3/2005 5 2.25 2.75
149518 1/10/2005 6.75 4 6.5
149519 9/13/2005 7 2.5 2.5
149520 5/15/2005 5.75 2 3.25
149521 8/7/2005 7.5 4 3.5
149522 11/5/2005 3.75 1.75 1
149523 2/10/2005 7 5.25 4
149524 4/30/2005 6.5 4 2.75
149525 6/6/2005 8 7.25 4.25
149526 6/9/2005 7 4.75 4.25
149527 10/13/2004 6.5 2.75 2
149528 1/14/2005 5 2.25 4.5
149529 1/13/2005 5.5 3 2.75
149530 11/15/2005 5 2 1.75
149531 9/12/2005 6.5 7.5 6.25
149532 2/24/2005 8 4.5 4.25
149533 6/4/2005 6.5 2.5 1.75
149534 6/4/2005 6.25 2.25 1.5
149535 11/19/2005 6.25 3 1.75
149536 7/9/2005 7.5 6 6
149537 1/3/2005 8 3 3
149538 12/27/2005 8.25 6.25 6
149539 3/21/2005 7.5 6.75 6
149540 10/5/2005 7 3.75 3.75
149541 10/10/2005 3 3 0.25
149542 7/9/2005 5.5 3.5 3.75
149543 1/10/2005 7 4 3.25
149544 10/4/2005 5 4 2.5
149545 1/20/2005 6.75 6 8
149546 11/30/2005 7.75 5.25 3.75
149547 1/4/2005 4.25 2.25 1.25
149548 8/29/2005 7 4.5 3
149549 2/20/2005 6.5 3.5 3.5
149550 1/3/2005 7 4.25 1.5
149551 11/25/2005 7 3 2.5
149552 9/26/2005 6.25 2.5 2
149553 4/7/2005 7 4.25 2.5
149554 3/2/2005 7.75 3.5 3.75
149555 11/11/2005 7.5 3.75 6
149556 7/21/2005 7.25 4 4.75
149557 6/14/2005 7.25 4.25 3.25
149558 2/22/2005 4.5 2 2
149559 8/24/2005 6.5 3 4
149560 7/12/2005 6.25 3.25 2.25
149561 10/20/2005 5.75 2.5 5.5
149562 6/2/2005 5.5 2.5 2.75
149563 8/26/2005 7 9.75 5
149564 5/9/2005 4.5 2 1
149565 7/5/2005 7.5 4.25 7.75
149566 4/29/2005 6.75 3.5 3.75
149567 5/1/2005 6.5 2 2.5
149568 11/14/2005 6.5 6.25 3
149569 11/21/2005 6.25 4.5 5.75
149570 10/16/2005 7 3 4.75
149571 9/12/2005 6.5 5 3.75
149572 11/8/2005 7.25 5.25 3.75
149573 10/27/2005 5.5 2 2.5
149574 4/23/2005 6.5 3 2.25
149575 10/17/2005 7 2.5 3
149576 6/27/2005 6.25 6.75 2
149577 10/8/2005 6 6.75 4.5
149578 7/1/2005 7.5 6.75 2.25
149579 4/10/2005 7.5 4.25 5.75
149580 3/3/2005 7.5 5 4
149581 1/5/2005 7 4.75 6.25
149582 7/26/2005 6.25 5.75 6.75
149583 6/1/2005 V V V
149584 10/17/2005 8 3.75 6.5
149585 3/9/2005 7.75 4 4.5
149586 9/15/2005 7.5 7 8
149587 11/16/2005 6.75 4.5 2.5
149588 4/12/2005 7.25 5 4.75
149589 9/23/2005 6 3.25 2.25
149590 3/18/2005 6.75 5.25 4.5
149591 9/18/2005 7.5 4.75 6.5
149592 9/27/2005 6.25 4.25 3
149593 8/27/2005 6 3.5 5.25
149594 10/26/2005 5.5 3 2.25
149595 8/17/2005 5 3.5 3.25
149596 4/29/2005 7.25 6.75 3.5
149597 11/22/2005 4.5 3 2
149598 3/5/2005 6 4 4.5
149599 6/15/2005 4 3.5 1.5
149600 6/29/2005 7 7.75 6.5
149601 4/29/2005 6.75 4.5 3.25
149602 9/16/2005 7 3.25 2.5
149603 1/24/2005 5.5 2 2
149604 7/5/2005 V V V
149605 9/10/2005 7.5 3.25 3.25
149606 9/14/2005 6.75 4.25 3.25
149607 6/9/2005 6.75 4 2.75
149608 9/3/2005 6.5 6.5 4
149609 7/11/2005 5.75 2.75 4.25
149610 6/11/2005 8 7 7.75
149611 12/24/2005 8 8.75 8.75
149612 3/31/2005 6.75 2.75 2.25
149613 1/1/2005 5.25 6.5 7.25
149614 11/21/2005 5.5 2.25 5.25
149615 11/12/2005 6.25 3.25 4
149616 11/10/2005 6.75 3.75 5
149617 10/30/2005 7.5 4.5 6.5
149618 12/20/2005 7.25 2.75 4.75
149619 10/1/2005 7.25 3 2
149620 1/9/2005 6 3 3.5
149621 12/17/2005 6.5 3.5 3
149622 3/22/2005 5.75 1.75 4
149623 9/26/2005 7.75 5.75 6.25
149624 4/16/2005 7 2.25 4
149625 1/28/2005 7.25 3.5 4.25
149626 10/16/2005 7 3.75 4.25
149627 2/18/2005 7.75 4.25 3.25
149628 3/2/2005 7 8.25 8
149629 5/8/2005 6 4.5 5
149630 1/27/2005 5.75 3.5 3.75
149631 3/1/2005 5.75 1.75 2.75
149632 1/1/2005 8 7.75 6.75
149633 11/29/2005 5.75 2.75 2.5
149634 4/8/2005 6.25 3.25 2
149635 8/23/2005 V V V
149636 2/21/2005 7.75 5.25 3.5
149637 7/14/2005 5.75 3.25 1.75
149638 12/6/2005 5.75 1.75 2
149639 10/29/2005 7.5 5.25 6.75
149640 7/20/2005 6.5 3 2.75
149641 10/17/2005 8.5 5.5 3.25
149642 7/4/2005 6.25 3.25 3.5
149643 10/18/2005 7.75 3.75 5.75
149644 1/23/2005 7.75 3.25 3.75
149645 2/8/2005 8.5 4.75 7.5
149646 12/16/2005 7.5 5.5 2.25
149647 7/12/2005 6 3 3.25
149648 9/16/2005 6.75 2.5 4.5
149649 11/10/2005 7 3.25 4
149650 12/16/2005 6.75 3 5.25
149651 8/8/2005 7.5 4 3
149652 9/25/2005 6 3.25 2.75
149653 10/10/2005 7.75 5.75 7.5
149654 5/11/2005 8.5 5.25 7
149655 10/3/2005 V V V
149656 8/17/2005 7.75 6 6
149657 1/17/2005 7.25 3.75 3.25
149658 11/28/2005 6.75 3 2.5
149659 5/25/2005 8.5 8 8.25
149660 9/15/2005 6.25 2.5 3
149661 5/1/2005 3.5 2.25 1.5
149662 5/5/2005 5.25 5.5 6
149663 11/30/2005 4.75 2 1
149664 10/22/2005 6.25 3.5 5
149665 3/7/2005 7.5 7.5 6.25
149666 9/26/2005 6 2.25 3.75
149667 1/16/2005 6.25 6.25 6.75
149668 2/15/2005 5.75 2.75 1.5
149669 3/28/2005 7.25 4.75 5.5
149670 6/18/2005 7.25 2.25 2
149671 3/2/2005 6.5 4.25 5.5
149672 10/5/2005 7.25 3.25 5
149673 1/6/2005 6.25 3.5 3.5
149674 7/15/2005 7.75 2.5 3.5
149675 11/18/2005 7 3 3.5
149676 10/20/2005 6.75 1.75 2.75
149677 11/9/2005 8 6.75 2.75
149678 3/28/2005 7.75 4.5 6.75
149679 3/15/2005 7 6.75 5.5
149680 11/17/2005 7.5 5.75 5.25
149681 11/21/2005 7.5 2.75 2
149682 12/28/2005 6.75 2.5 2
149683 8/12/2005 7.5 3.25 3.75
149684 5/23/2005 6 2.25 2.5
149685 8/11/2005 5.75 4.25 2
149686 3/29/2004 7.75 3.75 4.75
149687 3/21/2005 7.25 3.25 4
149688 1/16/2005 8.75 8.75 7
149689 12/28/2005 6.25 3.5 2
149690 7/6/2005 8.25 6.75 2.75
149691 8/23/2005 6.25 2.5 4.25
149692 2/23/2005 4.75 4.25 2.75
149693 4/29/2005 7.5 6.25 6.5
149694 12/12/2005 6.5 6 7.5
149695 11/3/2005 8.25 6.25 4.25
149696 1/28/2005 7 4.5 4
149697 9/29/2005 7.5 1.5 3
149698 5/15/2005 6.75 5 3.5
149699 2/22/2005 6.5 2.25 2.25
149700 9/29/2005 7.5 4 3
149701 3/25/2005 7.5 6.5 4.5
149702 5/1/2005 6.75 3 3.25
149703 2/8/2005 5.75 1.25 4.75
149704 5/7/2005 6.75 2.25 3.5
149705 11/18/2005 5.25 2.5 2
149706 11/20/2005 4.25 2 0.75
149707 8/5/2005 4.5 1.75 0.75
149708 4/1/2005 6.5 8 3.5
149709 12/22/2004 7.75 5.25 6.5
149710 10/1/2005 6.5 2.25 3.25
149711 4/1/2005 5.5 2.25 3.25
149712 1/28/2005 7.25 5.75 4
149713 2/11/2005 7.75 3 4.5
149714 7/5/2005 V V V
149715 1/7/2005 6.75 3 4.75
149716 4/14/2005 6 3.25 4
149717 6/29/2005 7 4 2.25
149718 5/14/2005 5.5 2.75 2
149719 9/8/2005 7 3.75 3.25
149720 1/24/2005 7.5 4.5 2.5
149721 4/23/2005 8.25 4.25 5.5
149722 8/31/2005 6.25 1.75 2.25
149723 8/24/2005 5.25 2.5 2
149724 12/13/2005 5.75 4 3.75
149725 10/21/2005 6.25 2.5 1.75
149726 10/20/2005 6.75 2.5 2.75
149727 5/10/2005 7 3.75 0.5
149728 3/28/2005 7.5 4.5 3
149729 12/30/2005 7 3 3.25
149730 2/19/2005 6.25 4.75 3.5
149731 5/27/2005 7.25 5.25 5.5
149732 11/30/2005 7.75 5.25 6.5
149733 12/23/2005 6.75 3.25 4
149734 10/4/2005 6.75 4.75 4.25
149735 8/22/2005 6 2.75 3.5
149736 11/29/2005 6.75 3.25 5.5
149737 1/16/2005 6.25 2.5 3.25
149738 10/27/2005 7.25 2.25 5.75
149739 9/3/2005 6.75 3.25 4.5
149740 10/16/2005 6.75 2.5 4
149741 10/27/2005 4 4.75 2.5
149742 12/17/2005 6.75 6.5 3.75
149743 1/27/2005 6.25 2.75 4.5
149744 3/30/2005 6.5 3 3.25
149745 11/11/2005 6.25 2.75 3.25
149746 2/21/2005 7.25 4.5 3.25
149747 10/21/2005 7.75 4 3
149748 4/17/2005 6.75 4.75 4.5
149749 10/9/2005 7.75 6.25 5.5
149750 9/27/2005 7.25 5.75 5.75
149751 7/5/2005 7.5 6.25 8
149752 2/1/2005 5.5 4 4
149753 9/17/2005 6.5 7.5 3.75
149754 9/20/2005 8 6.25 6.5
149755 12/17/2005 4.5 2.5 1.5
149756 11/19/2005 5.25 3.5 2.5
149757 8/17/2005 7 4.5 4.75
149758 3/3/2005 4.75 4 2.75
149759 7/19/2005 6.25 2.5 2.75
149760 11/14/2005 8 7 8.5
149761 10/17/2005 3.75 3.75 1
149762 4/26/2005 7.25 6.75 8.25
149763 8/6/2005 7.5 3.25 4.25
149764 4/8/2005 8 2.5 2.75
149765 11/21/2005 7 4.5 6.25
149766 4/1/2004 7.25 3.5 2.75
149767 2/15/2005 4.25 3 5
149768 7/29/2005 5.5 3 2.75
149769 12/16/2005 6 4 2.75
149770 6/9/2005 7 5 3
149771 8/17/2005 6.5 6.75 4.75
149772 12/30/2005 6.25 4.5 3.5
149773 3/1/2005 6.75 3.75 2.25
149774 9/30/2005 6.75 5.75 5.5
149775 10/24/2005 4 7.5 3
149776 10/8/2005 5.25 2.5 3
149777 4/11/2005 6.5 3.75 3.75
149778 12/14/2005 3.75 1.5 2
149779 1/26/2005 6 4 3
149780 11/2/2005 6 3.5 3.75
149781 12/18/2005 6.5 3.25 2.75
149782 10/26/2005 7.75 7.5 9.25
149783 11/27/2005 5.75 4 3.25
149784 7/5/2005 7.5 1.75 3.5
149785 12/28/2005 8 2.25 2.75
149786 7/31/2005 7.25 2.25 2
149787 7/20/2005 5.25 3.25 2
149788 2/3/2005 7 3.25 3.75
149789 7/13/2005 8.25 5.5 5.5
149790 2/10/2005 7 5.25 4
149791 7/13/2005 6.25 3 3
149792 4/29/2005 5.75 3 2
149793 8/18/2005 5.5 4 2
149794 9/2/2005 5.5 2.75 3.75
149795 1/8/2005 7.75 4.75 6.25
149796 6/6/2005 6.25 2 3.75
149797 10/26/2005 6 3.5 1.75
149798 10/2/2005 7 2.25 2
149799 10/18/2005 5 2.5 1.5
149800 2/4/2005 7.5 6.5 7.25
149801 8/30/2005 7 3.5 2
149802 10/21/2005 7.75 3.5 4.5
149803 5/18/2005 8 8.75 7.75
149804 9/9/2005 6.5 4.25 2.5
149805 4/12/2005 7.5 6 7.25
149806 6/19/2005 5.75 3.75 2
149807 6/4/2005 6 2.25 0.5
149808 3/14/2005 5.5 3.25 2.75
149809 5/28/2005 4 1.75 1.5
149810 3/5/2005 6.5 3.25 2.75
149811 5/8/2005 5.5 2.75 2
149812 12/6/2005 4.5 3.25 2
149813 1/5/2005 5.5 3.5 3
149814 2/7/2005 5.5 1 1.75
149815 9/9/2005 6.5 3 5.25
149816 11/3/2005 6.25 2.25 2.25
149817 9/19/2005 5.5 2.75 2.25
149818 10/16/2004 7.25 3.5 3
149819 1/16/2005 V V V
149820 3/13/2005 5.5 2.25 4
149821 9/16/2005 6 2.5 2
149822 11/11/2005 5 2.5 1.75
149823 12/9/2005 5.5 5.25 7
149824 4/3/2005 5.5 4.5 4
149825 3/30/2005 6 2.75 3.25
149826 8/23/2005 7 6 4
149827 6/21/2005 6.75 8 5.5
149828 2/22/2005 6.75 4.25 3.25
149829 10/23/2005 6.75 6.75 6.5
149830 7/25/2005 6 4.25 4.25
149831 3/4/2005 7.5 3.25 4.5
149832 2/10/2005 7.25 4 4.25
149833 9/27/2005 8.25 4.75 6.5
149834 11/30/2005 7.5 7.5 7.5
149835 12/29/2005 7.75 5.75 2.25
149836 12/3/2005 7 3.75 3.25
149837 4/11/2005 6.75 5.25 4.75
149838 5/7/2004 7.75 4.5 5.25
149839 3/2/2005 6.75 3.25 4.25
149840 11/19/2005 7.75 2.5 5
149841 6/12/2005 5 5 2.75
149842 2/25/2005 6.75 4.5 7
149843 9/20/2005 6.5 1.5 3.25
149844 5/2/2005 7.25 6 7
149845 9/3/2005 6 1.5 1.25
149846 3/13/2005 7 4.75 4
149847 8/11/2005 6.75 5 6.25
149848 10/29/2005 6 3.75 4.25
149849 4/23/2005 3.25 2.25 2
149850 10/26/2005 7.5 5.25 5
149851 4/14/2005 8 7.25 8.25
149852 11/15/2003 7.25 3.5 3.5
149853 9/11/2005 6.5 2.75 0.25
149854 8/6/2005 8 3.75 3.25
149855 9/29/2005 8.75 5 7.25
149856 9/27/2005 5.5 4 3
149857 3/14/2005 7.25 6.25 5
149858 10/19/2005 6.75 5.25 4.25
149859 9/1/2005 5.5 2.25 1.75
149860 12/19/2005 6 1.75 2.5
149861 9/11/2005 6.75 5.25 4.5
149862 9/5/2005 6.75 3.25 3.5
149863 5/14/2005 6.25 3 3
149864 8/13/2005 7.5 7.5 5.75
149865 4/27/2005 6.5 4 3.25
149866 4/9/2005 7 3.25 4
149867 10/5/2005 8 4 5
149868 10/14/2005 7.75 3 5.25
149869 12/10/2005 7.75 6 5.75
149870 9/8/2005 6.5 5 3
149871 4/3/2005 8 2.75 1.75
149872 1/11/2005 7.25 3.75 2.25
149873 12/18/2005 8 5 1.5
149874 1/1/2005 6.5 6.25 5.25
149875 1/30/2005 8.25 6.5 5.25
149876 1/22/2005 8.25 7.25 7.25
149877 11/19/2005 7.75 2.25 2.5
149878 10/29/2005 6.25 2.5 2.5
149879 12/23/2005 8 5.25 7
149880 2/18/2005 7 2.75 2
149881 9/27/2005 7.75 4.5 4
149882 2/18/2005 7.5 4.25 4
149883 7/31/2005 7.5 4.25 2
149884 4/11/2005 8 3.5 3.75
149885 12/30/2005 7.25 4 3.5
149886 11/8/2005 8 3.25 4.5
149887 8/1/2005 5.25 2.5 1
149888 10/12/2005 7 3.25 2.25
149889 6/23/2005 7 2.5 3.75
149890 2/11/2005 8.25 6 4
149891 12/5/2005 8 7 5
149892 7/5/2005 7 2 2
149893 9/12/2005 7.5 4.25 4.25
149894 3/28/2005 6.5 2.5 4.25
149895 10/3/2005 7.5 3.75 4.25
149896 2/24/2005 7.25 3.25 1.75
149897 12/2/2005 7.25 3 1.5
149898 11/2/2005 7 4.25 2.5
149899 2/3/2005 6.25 2 5.75
149900 11/30/2005 7.25 3.75 3.25
149901 9/19/2005 6.75 6.25 3.75
149902 11/11/2005 7.75 7.25 6.25
149903 6/7/2005 7.25 2.25 3
149904 12/20/2005 7.5 7 6.75
149905 7/3/2005 7 2 1.75
149906 7/4/2005 6 3.25 2
149907 7/10/2005 7.5 2 3.25
149908 11/20/2005 6 2.75 1.25
149909 6/30/2005 6.25 3.5 2.5
149910 7/30/2005 8 3.5 3.75
149911 7/28/2005 5.75 3.75 0.75
149912 7/8/2005 7.75 3.75 5
149913 11/17/2005 6 3.5 3.25
149914 9/9/2005 6 3.5 2.75
149915 5/8/2005 7.75 4.25 3.25
149916 7/10/2005 7 3.5 2.75
149917 6/28/2005 6.5 3 3.5
149918 12/11/2005 7.25 4.75 3.25
149919 9/25/2005 4.25 1.75 1.5
149920 9/8/2005 6.5 2.5 4.75
149921 10/6/2005 5 3 1.5
149922 9/13/2005 7 3.5 5
149923 11/14/2005 7 4.75 3.25
149924 5/12/2005 6.75 5.5 4.25
149925 11/13/2005 7 4.75 2.5
149926 2/15/2005 V V V
149927 8/3/2005 6 4.75 4.5
149928 4/17/2005 6.5 3.75 3.5
149929 12/23/2005 6.5 3 2.5
149930 8/1/2005 6 3.25 3.5
149931 9/21/2005 6.5 5 6.25
149932 8/10/2005 5.5 3.25 2.75
149933 9/22/2005 6.5 4.5 5.25
149934 9/16/2005 7 4 3.25
149935 12/15/2005 6 3.25 3.75
149936 8/25/2005 6.75 3.25 3.5
149937 6/8/2004 7 4.25 4.75
149938 12/13/2005 6.5 2.75 4.25
149939 8/6/2005 8 6 5.25
149940 4/9/2005 6.75 8.5 8.25
149941 3/14/2005 6.75 4 7.25
149942 7/22/2005 8.5 6.75 9
149943 5/25/2005 7 2 2.25
149944 10/15/2005 7 7.75 4.5
149945 3/7/2005 7 5.75 6
149946 1/15/2005 5.5 4.25 2.75
149947 5/16/2005 6.25 3.25 5.75
149948 12/8/2005 7.25 3.5 2.75
149949 4/4/2005 6.75 5.75 5.5
149950 5/6/2005 6.5 4.75 5.25
149951 2/14/2005 6 4 4.5
149952 7/14/2005 7.75 2.75 5
149953 10/27/2005 5.25 3.75 1.25
149954 2/2/2005 6.5 5.5 5.5
149955 7/16/2005 6.25 3.75 2.5
149956 5/11/2005 6.75 4.25 6.25
149957 9/4/2005 6 7 4.5
149958 10/25/2005 7 4.75 2.75
149959 5/17/2005 6.75 5.5 3.75
149960 12/15/2005 6.25 2.5 1.75
149961 5/25/2005 3.75 2.75 2
149962 12/15/2005 7 4 3.5
149963 4/12/2005 7.75 3.75 3
149964 11/23/2005 6.25 2.5 2.5
149965 7/31/2005 5.5 2.25 1.75
149966 10/4/2005 5.5 2 2
149967 5/28/2005 5.5 4.5 3.5
149968 2/21/2005 6.5 7.5 7
149969 5/4/2005 5.5 8 3.5
149970 3/15/2005 5.75 3.75 4
149971 3/17/2005 5.75 3.75 2.5
149972 1/28/2005 5.5 2.75 3.25
149973 5/23/2005 6.5 5 5
149974 5/8/2005 5.5 1.75 1.5
149975 3/24/2005 6.75 3.5 3
149976 7/15/2005 7.25 3.25 5
149977 7/20/2005 7 2 5.5
149978 2/27/2005 6.75 2.25 5.5
149979 11/8/2005 5.5 3.25 2.25
149980 6/15/2005 7 6 7.5
149981 2/20/2005 6.25 2.75 5.5
149982 6/6/2005 6.5 2.75 2.25
149983 2/1/2005 8.25 4.25 4.75
149984 5/20/2005 7.25 8.75 6
149985 9/28/2005 5.25 3.5 4.25
149986 4/5/2005 7.75 3.25 6.5
149987 3/22/2005 7 3 6.5
149988 10/30/2005 7.75 3.75 6.25
149989 7/28/2005 7 3.75 2.5
149990 3/12/2005 6.75 5 4.25
149991 7/2/2004 4 1.25 1.5
149992 8/4/2005 4.25 3 1.75
149993 7/15/2005 8.25 3.75 6.75
149994 6/20/2005 7.25 2.75 6.25
149995 10/19/2005 5.25 3.5 2
149996 9/5/2005 5 2.75 1.75
149997 10/22/2005 4.25 2.75 2.75
149998 3/6/2005 8.25 7.5 8
149999 11/23/2005 4.5 2.75 1.75
150000 12/18/2005 7.5 8 7.75
150001 1/27/2005 7 3.25 4.25
150002 7/4/2005 6.75 2.25 1.5
150003 1/28/2005 6.5 4.25 4
150004 8/2/2004 5.75 1.75 1
150005 3/12/2005 5.75 2.25 3.75
150006 8/30/2005 7.5 5.75 6.75
150007 2/9/2005 6.25 2.75 4.5
150008 10/11/2005 6.25 1.75 2
150009 2/26/2005 8.25 4.25 7
150010 9/1/2005 6.5 3.5 5
150011 9/17/2005 6.5 2.5 1.75
150012 2/8/2005 7.25 4 5
150013 7/31/2005 7.25 3.25 5.75
150014 12/27/2005 7.5 4.5 3.25
150015 2/16/2005 8 4.75 4.5
150016 6/1/2005 V V V
150017 10/18/2005 7.75 5.25 4.25
150018 4/4/2005 8.25 7 8.75
150019 5/8/2005 8.25 3.5 3.25
150020 10/30/2005 8 6 4.25
150021 11/24/2005 7.25 6.25 4.5
150022 2/11/2005 7 3.25 3
150023 2/25/2005 7.25 3.5 3
150024 6/7/2005 7.5 6.5 7.5
150025 8/23/2005 5.75 3.5 4.5
150026 10/15/2005 4.25 3.25 2
150027 9/29/2005 4.75 2.75 5.25
150028 3/22/2005 6.5 6.75 7.25
150029 1/12/2005 7 2 4
150030 9/18/2005 5 3.25 2.5
150031 6/27/2005 5.25 2.25 3.25
150032 1/7/2005 8.75 4.75 3.25
150033 6/24/2005 4.5 3 3
150034 9/15/2005 6.75 3.75 6.25
150035 10/8/2005 7.25 4 3.25
150036 10/6/2005 8 6.75 6.75
150037 1/12/2005 8.25 7 7
150038 2/18/2005 7.25 3.5 4.25
150039 9/17/2005 6.25 2.75 2
150040 10/17/2005 V V V
150041 4/27/2005 7.75 2.75 2.25
150042 10/8/2005 5.5 4 2.25
150043 5/7/2005 6.75 3.75 2.75
150044 9/17/2005 8 2.25 2.5
150045 4/28/2005 7.75 4.5 3.25
150046 11/9/2005 8.75 7.5 7.25
150047 9/17/2005 6.75 2.75 2
150048 7/19/2005 6.25 3.25 5.75
150049 10/15/2005 8.75 6.75 7.75
150050 9/8/2005 7.25 4.5 3.5
150051 12/2/2005 5.75 2.75 3
150052 8/27/2005 6 2.25 1.75
150053 11/11/2005 7.25 4 6
150054 6/15/2005 6.5 3.25 0.75
150055 9/10/2005 6.25 3.75 5.75
150056 9/8/2005 7 3 2.5
150057 8/18/2005 7 2.5 2.25
150058 5/10/2005 8.25 3.25 4.75
150059 8/19/2005 7.5 4.5 4
150060 10/20/2005 4.75 2.25 3.25
150061 8/6/2005 8 2.75 5.5
150062 10/17/2005 6.5 2.75 1.75
150063 5/12/2005 6.5 3.75 4
150064 2/27/2005 6.25 2.25 2.25
150065 1/15/2005 6.5 4.75 5
150066 9/21/2005 7.5 2 4.5
150067 9/7/2005 6.75 2.75 4.5
150068 1/25/2005 7.75 6 8
150069 11/23/2005 6.75 4 6.25
150070 2/19/2005 7.75 2.5 6
150071 4/10/2005 7.5 4.75 5.25
150072 3/14/2005 6 3 0.5
150073 9/16/2005 8 4.25 6.25
150074 8/25/2005 V V V
150075 9/25/2005 6.5 2.75 5
150076 4/2/2005 8 5 6
150077 12/4/2005 4.5 4 2.25
150078 9/12/2005 7.75 3.25 5.5
150079 1/26/2005 7.25 1.75 2.75
150080 7/24/2005 7.5 1.75 3
150081 5/3/2005 8 2 1.75
150082 9/25/2005 8.25 2.25 3
150083 7/23/2005 6.75 3 6.25
150084 3/5/2005 7.5 2.25 3.25
150085 6/30/2005 8.5 2.25 6.25
150086 3/27/2005 7.5 5 1.75
150087 5/8/2005 8 5 4
150088 9/1/2005 7.75 5.75 6.5
150089 9/8/2005 7.25 1.25 3.25
150090 10/4/2005 5.75 3.25 3.75
150091 7/13/2005 6 4 3.5
150092 4/26/2005 5.25 3 2.25
150093 1/17/2004 7.5 3.75 3
150094 12/20/2005 5.75 2.5 1.5
150095 7/26/2005 7.5 6.5 7.25
150096 12/18/2005 7 5 5
150097 3/22/2005 8 6.5 7.25
150098 5/30/2005 8.25 8 5
150099 11/26/2005 7.5 3.75 2.25
150100 11/25/2005 7 2.5 3.5
150101 2/25/2005 7.5 2.75 3.75
150102 8/23/2005 6.25 3 1.75
150103 9/19/2005 8.25 8.75 8.75
150104 12/9/2005 6.75 4.75 6
150105 5/10/2005 5.25 2.75 3.75
150106 12/12/2005 7 5.5 5
150107 9/28/2005 7.5 2.75 1.75
150108 2/14/2005 6.75 2.25 2
150109 1/10/2005 8 5.5 5.5
150110 9/4/2005 7.75 4.75 6.75
150111 12/18/2005 6.75 2.25 3.75
150112 6/11/2005 5.75 2 2.75
150113 5/10/2002 5.5 2.5 4.25
150114 5/21/2005 6.75 4 6.75
150115 3/10/2005 8 5.5 6.25
150116 11/23/2005 5.5 3.5 2.5
150117 3/11/2005 7.75 6.75 8
150118 6/5/2005 7.25 4.25 7.5
150119 10/13/2005 6.5 2.25 2
150120 5/8/2005 7.25 3.25 4.75
150121 11/12/2005 8 2.5 4
150122 7/28/2005 6.25 4 4
150123 12/1/2005 8 7 5.5
150124 5/18/2005 8 5.25 7.25
150125 9/20/2005 7.25 2 2.5
150126 7/7/2005 7.25 2.25 2.5
150127 12/14/2005 7.5 2.25 3
150128 9/12/2005 8.5 8.25 8.25
150129 1/20/2005 7.5 4.75 2.5
150130 9/24/2005 5.75 4.25 3.75
150131 7/23/2005 7.5 3.75 2.25
150132 5/2/2005 7.25 2.25 1.5
150133 1/5/2005 8 3.25 4.5
150134 7/13/2005 6.75 3 2.5
150135 7/5/2005 6.5 2.75 1.5
150136 10/19/2005 6.75 3.75 2.25
150137 4/6/2005 7.75 7 6.5
150138 5/1/2005 6.5 2.5 2.75
150139 6/25/2005 7.75 4.25 5.5
150140 2/14/2005 7.5 5 4.75
150141 3/14/2005 6.5 3.25 3
150142 7/2/2005 8 5.5 2.75
150143 10/5/2004 7.75 3 3.25
150144 6/10/2005 7 4.25 2.5
150145 4/6/2005 6.75 3 4
150146 10/22/2005 8.5 4 2.5
150147 11/24/2005 7.25 2.75 2
150148 5/28/2003 7.75 3.25 3.5
150149 12/10/2005 7.75 3 3.5
150150 11/2/2005 8 4 3.75
150151 11/1/2005 8 2.5 2.75
150152 10/4/2005 7.25 3.5 1.75
150153 10/12/2005 7.75 5.75 6.5
150154 2/22/2005 6.5 4.5 3
150155 11/1/2005 7.25 3.25 2.5
150156 2/17/2005 7.25 2.75 4.75
150157 2/26/2005 8 5.25 4.5
150158 7/27/2005 6.25 1.75 1.75
150159 1/24/2005 7.25 5 5.25
150160 6/13/2005 5 1.5 1.75
150161 4/13/2005 6.75 3 4.25
150162 3/4/2005 7.25 4.75 2.25
150163 11/26/2005 5.25 2 3
150164 1/16/2005 8 5.25 7.25
150165 11/27/2005 6.75 2.25 4.5
150166 4/7/2005 6.25 3 2.25
150167 5/10/2005 7.25 5 6.25
150168 11/1/2005 8.5 5.75 7.25
150169 11/28/2005 7 4.5 1.25
150170 6/1/2005 8 2 3.5
150171 7/29/2005 7.5 3.5 1.75
150172 2/21/2005 7.5 4.5 4
150173 3/13/2005 7.25 3 6
150174 4/19/2005 6.75 4 2.25
150175 1/1/2005 7.25 3.25 1.5
150176 8/4/2005 7 2 2
150177 1/4/2005 8 5.75 8.5
150178 1/11/2005 8.5 3.75 5.25
150179 3/21/2005 8 2 2.5
150180 3/4/2005 7.75 6 3.25
150181 6/4/2005 7.5 2.25 2
150182 5/26/2005 7.5 3.25 2
150183 12/21/2005 8 2.5 4.75
150184 4/12/2005 7 3 3.5
150185 5/20/2005 7.5 3.75 3.75
150186 6/18/2005 6.75 3.5 1
150187 1/1/2005 8 2.75 3.25
150188 10/21/2005 6.25 1.75 2
150189 5/10/2005 7 2.5 2.25
150190 9/29/2005 5.75 2.75 1.75
150191 3/6/2005 6 2.75 3.25
150192 10/3/2005 7 2.75 3.5
150193 12/17/2005 6 3.5 5.5
150194 11/2/2005 8 3.5 3.25
150195 10/2/2005 7 2.5 2
150196 1/24/2005 7.75 5 5.75
150197 10/6/2005 8.5 3.25 4.75
150198 12/6/2005 8.25 4.5 7
150199 2/26/2005 7.5 3.25 5.5
150200 1/24/2005 8 2.75 4.75
150201 8/28/2005 8 3 3.5
150202 4/24/2005 8.25 6.5 6.5
150203 8/30/2005 8.25 6.5 7.25
150204 1/17/2005 7.75 4.25 7.5
150205 3/2/2005 6.75 3.5 2.75
150206 4/22/2005 7 3.75 3.5
150207 9/26/2005 8.5 5 5.5
150208 2/12/2005 6.25 3 2.5
150209 2/28/2005 8.25 4 4.25
150210 2/4/2005 8.25 6.25 7
150211 9/20/2005 7.25 3.5 2.5
150212 6/16/2005 6.75 2.75 5
150213 12/26/2005 6.25 1.25 3
150214 6/26/2005 7.5 4.25 3.5
150215 1/20/2005 6.75 4.75 3.25
150216 4/2/2005 8 4.75 7.25
150217 12/16/2005 6.75 3 2.25
150218 6/26/2005 6.75 1.75 2.25
150219 12/17/2005 7 4.75 5
150220 6/29/2005 5.5 2.25 3.75
150221 11/4/2005 5 2.75 2.5
150222 1/30/2005 7.25 3.25 5.25
150223 1/8/2005 8 5.75 5
150224 9/3/2005 6.75 7.25 4
150225 7/28/2005 6.75 3 3.25
150226 10/28/2005 7.5 4 5
150227 9/16/2004 8 6 6.75
150228 11/8/2005 6.75 2.5 3.25
150229 4/12/2005 6.5 3.75 3.75
150230 8/22/2005 8 3.5 5.75
150231 1/9/2005 7.5 3 2.75
150232 9/16/2005 7.5 7.25 4.25
150233 4/29/2005 7.25 6.75 4.75
150234 4/7/2005 8.25 4 7.25
150235 10/24/2005 6 3.5 3
150236 11/19/2005 7.5 2.25 3.25
150237 10/6/2005 8.25 5 4.75
150238 7/6/2005 7.75 1.75 1
150239 4/11/2005 7.5 2.75 1.25
150240 4/29/2005 8.75 8.25 7.25
150241 3/25/2005 6.5 3.75 2.75
150242 4/19/2005 9 8 8
150243 10/14/2005 8.75 6 5.5
150244 7/13/2005 8.75 5 3
150245 2/7/2005 8.5 6 5.75
150246 1/20/2005 7 4 0.25
150247 11/7/2005 7.5 3.25 2.75
150248 1/20/2005 8 5.5 7.25
150249 8/3/2005 8 4 3.75
150250 5/12/2005 9 6 6
150251 1/1/2005 8 2.5 4
150252 3/20/2005 4.5 1.5 2.25
150253 7/20/2005 6.75 2.25 2.25
150254 6/9/2005 7.25 3.5 4.25
150255 1/18/2005 7.25 2 1.75
150256 5/1/2005 8.5 7.5 6.25
150257 12/21/2005 7.75 4 5.25
150258 8/24/2005 7.5 1.5 3.25
150259 5/16/2005 8 2.75 6.25
150260 3/14/2005 6.25 2 2
150261 8/16/2005 8 2.5 4.25
150262 11/28/2005 8 2.25 3
150263 11/21/2005 8 4 6.75
150264 8/2/2005 7.25 4.5 2.5
150265 1/31/2005 8.25 6.75 3.75
150266 10/29/2005 7.25 3 4.25
150267 3/14/2005 7 3.5 5
150268 9/13/2005 7.5 3.75 5.75
150269 6/26/2005 7.75 5 5.5
150270 4/17/2005 7 2.25 2
150271 3/26/2005 7 5.25 3.25
150272 8/21/2005 7.5 3.75 2.75
150273 3/16/2005 8 3 2
150274 6/28/2005 8 4.25 2.5
150275 6/3/2005 7.5 2.25 3.25
150276 1/10/2005 8 6 5.75
150277 10/25/2005 V V V
150278 6/21/2005 8.5 4.75 2.25
150279 1/5/2005 8.5 7 6.25
150280 9/16/2005 8.5 6.75 7.5
150281 10/19/2005 6.75 2.5 2.25
150282 8/11/2005 8.75 7.25 6.25
150283 4/15/2005 8.5 5.25 6.5
150284 9/10/2005 7.75 2.75 2.5
150285 6/7/2005 8.25 3.75 2.25
150286 10/24/2005 6.5 3.25 2.75
150287 11/22/2005 6.25 4.25 2.5
150288 4/11/2005 7.75 3.5 6.25
150289 7/16/2005 8.5 5.5 4.5
150290 10/8/2004 8 6.75 5
150291 5/14/2005 8.25 4.75 1.75
150292 10/29/2005 8.5 4.75 4.25
150293 7/11/2005 8.25 2.5 3.75
150294 12/21/2004 5.75 2.5 1.75
150295 3/10/2005 8.75 7 7
150296 5/7/2005 7 4.25 3
150297 2/8/2005 8.25 9.25 7.75
150298 4/11/2005 7.5 4 5.5
150299 2/6/2005 7.5 5.75 6.25
150300 2/15/2005 7.25 7 6.5
150301 4/4/2005 7.25 4.5 6.25
150302 11/1/2005 6.25 2 1
150303 11/24/2005 7.25 2.75 0.5
150304 5/10/2005 6.5 2.25 2.75
150305 1/21/2005 5 2.25 2.25
150306 9/28/2004 7.5 4.75 5.75
150307 7/3/2005 6.75 4.75 2
150308 6/11/2005 7.25 6.25 4.5
150309 12/17/2005 6.75 4.25 4.5
150310 10/1/2005 7.75 5.5 4
150311 10/1/2004 6.75 4.75 1
150312 2/26/2005 8.5 7 3.5
150313 1/4/2005 7.75 5.5 6.5
150314 6/24/2005 6.5 3 5
150315 3/27/2005 7.25 3.5 5
150316 8/14/2005 7 4 4.25
150317 5/1/2005 7.5 3 3.5
150318 7/17/2005 7 4 1.75
150319 12/11/2005 8.75 6.75 3.5
150320 5/31/2005 6.5 6.75 4.25
150321 2/3/2005 6.25 3.5 3.75
150322 10/27/2005 8.25 3.25 3.75
150323 6/30/2005 7.75 4.25 5
150324 2/4/2005 7.5 2.75 1.25
150325 7/18/2005 6.75 3.5 3.25
150326 10/3/2005 7.75 2.75 2.75
150327 1/28/2005 8 5 5.25
150328 1/4/2005 6.25 2.25 3.5
150329 10/12/2005 7.75 2.25 2.25
150330 1/1/2005 8.25 5.25 2.5
150331 4/9/2005 7 4 5.25
150332 11/11/2005 6.5 3.5 4.5
150333 10/21/2005 7.75 3.5 2.5
150334 6/15/2005 7.75 4 5
150335 7/30/2005 7.25 3 3.5
150336 9/24/2005 7.5 4.25 2
150337 1/1/2005 8.25 1.75 2.75
150338 11/10/2005 8.75 5 4.75
150339 4/14/2005 8.5 6 7.75
150340 8/31/2005 1.25 2.5 1
150341 2/28/2005 7.25 3.75 4.25
150342 7/1/2005 7 1.75 2.75
150343 6/15/2005 7.5 7 6
150344 12/10/2005 7.75 4 2.75
150345 8/26/2005 7.5 2.5 4.5
150346 7/24/2005 7 3 2
150347 12/14/2005 8 2.5 2.25
150348 1/31/2005 8.5 2.75 4.5
150349 9/9/2005 7.75 3.5 4
150350 1/5/2005 8.25 4.75 5.5
150351 4/1/2005 5 3.25 4.25
150352 9/2/2005 6.5 2.5 2.5
150353 10/14/2005 8.25 5.5 4.75
150354 6/14/2005 8.25 3.5 3.75
150355 9/28/2004 7 3 3
150356 7/28/2005 6.25 1.25 1
150357 11/15/2005 6.75 3 5.75
150358 10/26/2005 6.5 3.5 2.5
150359 8/2/2005 6.5 6.5 5.75
150360 9/17/2004 5 2.25 1.75
150361 9/5/2005 8 3.75 6.5
150362 9/27/2005 6.75 4.75 6.25
150363 8/17/2005 7.25 4.5 4.75
150364 12/10/2004 7 2.75 7
150365 5/28/2005 6.75 3 3.5
150366 2/21/2005 6.5 4.5 1
150367 8/5/2005 6.5 2.5 1.75
150368 12/16/2004 7 2 2.5
150369 10/7/2005 5.25 2.75 2
150370 4/8/2005 6.5 3 2.5
150371 7/8/2005 7.25 2.25 2.25
150372 4/14/2005 6 5.25 3.75
150373 7/4/2005 7.25 4.25 7
150374 8/11/2005 6.5 5.75 1.75
150375 6/6/2005 6.25 4 3.75
150376 6/12/2005 7.5 1.75 1.75
150377 4/30/2005 6 3.75 2
150378 6/23/2005 6.5 3.25 2.75
150379 6/21/2005 6.5 6.25 2.25
150380 10/1/2005 6 3 3.75
150381 5/9/2005 7.75 3.75 6.75
150382 9/25/2005 8.75 7.25 4.75
150383 3/18/2005 7.5 5.5 4.25
150384 9/16/2005 7.5 4 3.25
150385 9/16/2005 7.25 3 2.25
150386 10/16/2005 6.75 3.75 4.25
150387 8/3/2005 5.5 3 1.25
150388 11/14/2005 8.75 9.25 7
150389 5/18/2005 7.75 4.25 2.75
150390 10/25/2005 6.5 6.25 3.75
150391 2/17/2005 8.25 5.25 7
150392 9/20/2005 7.5 2.25 3.25
150393 4/19/2005 7.75 2.75 3.75
150394 6/25/2005 6.75 3 2.75
150395 1/28/2005 5.75 2.75 1.25
150396 10/19/2005 4.75 2.75 1
150397 4/11/2005 6.75 4 3.5
150398 10/24/2005 8 4.25 4.75
150399 7/13/2005 7.5 5.25 3.25
150400 7/30/2005 7 4.25 7.5
150401 6/18/2005 8.25 5.25 3.25
150402 9/23/2005 8.25 6.75 8.75
150403 1/1/2005 6.5 3.75 6
150404 10/18/2005 6.5 3.75 2
150405 3/24/2005 7.75 8 6
150406 4/28/2005 5.5 4.25 5.25
150407 12/23/2004 5 3 2.25
150408 6/22/2005 7.25 3.25 2
150409 6/5/2005 5.75 3 2.5
150410 6/14/2005 8.25 5.75 6.25
150411 7/13/2005 6.25 3.75 1.25
150412 9/3/2005 7.25 4.25 4.25
150413 10/30/2005 7.75 5.25 6
150414 10/24/2005 7.5 2.75 3.25
150415 6/30/2005 7 6.25 5.5
150416 11/26/2005 7 3.5 2.75
150417 3/24/2005 7 4.25 2.5
150418 3/30/2005 7 3.5 3.25
150419 1/1/2004 8 5.25 2
150420 11/26/2005 7.5 3.25 3.5
150421 4/6/2005 7.25 5 5.25
150422 5/3/2005 7.75 3.5 3.25
150423 2/16/2005 4.75 3.5 1
150424 1/15/2005 7 2.5 4
150425 2/9/2005 8 6.75 7.25
150426 7/2/2005 7.25 3.25 4.25
150427 10/30/2005 6.5 2.25 2.75
150428 3/13/2005 8 6.5 2.75
150429 9/3/2005 6.5 3 4.75
150430 10/18/2005 8.5 3.25 3.25
150431 8/16/2005 8 3.75 3.25
150432 4/27/2005 7.75 2.75 5.75
150433 6/28/2005 7 3 2.75
150434 8/18/2005 8 6 3
150435 3/13/2005 5.5 3.5 4.5
150436 3/21/2005 7.5 3.5 3.25
150437 7/19/2005 7 1.75 1.75
150438 12/17/2005 7.5 1.75 5.75
150439 10/9/2005 8 3 4.5
150440 2/12/2005 7.5 3.75 6.75
150441 7/4/2005 5.5 2 1.75
150442 7/11/2005 7 3.5 2.75
150443 6/30/2005 7.5 7.75 2.5
150444 11/10/2005 7 6.5 5.75
150445 12/12/2005 6 7.25 4.5
150446 6/3/2005 7 2.5 2
150447 12/21/2005 7.5 3.5 3.25
150448 1/1/2003 7 2.25 2
150449 11/1/2005 7.75 6.75 8.25
150450 6/9/2005 7 6.25 5.5
150451 9/29/2005 6.25 4 3.5
150452 4/13/2005 7.25 4.75 3.5
150453 4/10/2005 6 2.5 1.25
150454 7/22/2005 8 3.5 8.75
150455 7/22/2005 8 4.75 6.5
150456 2/15/2005 8 5 6.25
150457 9/11/2005 7.5 5 4.25
150458 1/11/2005 4.5 1.75 2.5
150459 8/24/2005 7.5 7.25 8
150460 3/24/2005 8 2.5 4.5
150461 10/14/2005 7 7 1.5
150462 3/26/2005 7 7 6.5
150463 1/21/2005 8.25 2.75 3.5
150464 12/2/2005 5 2 2.5
150465 10/16/2005 6.5 2.25 2
150466 4/10/2005 5.75 2.25 1.75
150467 1/1/2005 4.5 1.5 2.25
150468 10/2/2005 7.25 4.25 2.5
150469 8/3/2005 8 5.25 5.5
150470 12/10/2005 7 3.75 3.75
150471 11/13/2005 6.25 7.5 2.5
150472 6/11/2005 7.75 5.75 6.25
150473 1/23/2005 7.25 2.25 2
150474 2/20/2005 7 4.5 2.75
150475 7/3/2005 7.5 4 4
150476 8/10/2005 7.75 5.5 7
150477 2/21/2005 8.25 6.75 8.5
150478 4/11/2005 6.25 3.75 3
150479 2/24/2005 7 4.75 1
150480 10/23/2005 7 6.5 8.75
150481 8/2/2005 6.75 2.75 3
150482 6/24/2005 7.5 7.25 8.5
150483 2/22/2005 7 4.25 4.75
150484 5/16/2005 8 3.25 4
150485 3/23/2005 7.5 5.25 6.75
150486 4/12/2005 7.75 2.5 3.75
150487 12/17/2005 V V V
150488 12/1/2005 8 5.75 6
150489 9/19/2005 6.5 4.25 5.75
150490 10/30/2005 6 4.75 4.25
150491 9/5/2005 6.25 2.5 2.25
150492 3/24/2005 8 9 5
150493 1/27/2005 5.25 4 0.5
150494 7/7/2005 5.5 2.25 1.5
150495 12/8/2005 7.5 4 3.5
150496 1/13/2005 6 2.25 1.75
150497 8/27/2005 8.5 7.75 3.75
150498 8/16/2005 8 2.75 4.75
150499 8/16/2005 7.25 5 3.25
150500 1/5/2005 7 2 2.5
150501 10/7/2005 7.75 4.75 4
150502 4/17/2005 8.75 7 6.25
150503 6/6/2005 7 2.75 4
150504 7/25/2005 7.75 2.75 2.5
150505 1/11/2005 8 5 5.75
150506 9/30/2005 5 3 3.75
150507 8/4/2005 6.25 4.5 2.25
150508 3/27/2005 7.25 3.75 1
150509 7/7/2005 8 4 5.25
150510 4/8/2005 6.75 3.75 3
150511 8/18/2005 6.75 4.75 3.25
150512 10/15/2005 6 3.75 3.25
150513 12/3/2005 6.25 1.75 3
150514 1/13/2005 8 4.5 4.75
150515 12/25/2005 6.75 5.75 3.25
150516 8/4/2005 6.75 2.75 4
150517 9/25/2005 8 2.25 4.75
150518 2/5/2005 7.25 4.25 5.25
150519 8/6/2005 7.5 1.5 3
150520 8/8/2005 7.5 3.5 5.75
150521 8/6/2005 7.5 6 3.75
150522 1/8/2005 4.75 2.5 1.25
150523 6/10/2005 8 2.25 5.25
150524 5/8/2005 6.5 6.5 6.25
150525 8/9/2005 5.75 1.75 2
150526 5/16/2005 6.75 2.25 2.5
150527 9/5/2005 7.25 2.5 1.5
150528 4/25/2005 7.5 3 2.5
150529 5/25/2005 7.5 7.25 5
150530 8/28/2005 6.5 3.5 2
150531 8/30/2005 7.25 6.25 6
150532 1/21/2005 8.25 8.5 7.5
150533 2/28/2005 8.25 3 3.25
150534 3/1/2005 7.25 5.5 6.25
150535 12/11/2005 7 4.5 1.75
150536 11/24/2005 5 2.25 2
150537 6/22/2005 6.5 3.25 2.75
150538 1/5/2005 6.5 2.5 6
150539 2/23/2005 7.5 3.75 2.5
150540 12/27/2005 5.5 1.75 1.5
150541 1/1/2005 7.5 3 4
150542 2/2/2005 8 6 3.5
150543 11/4/2005 7.5 3.75 6.5
150544 4/1/2005 7.5 3.25 2.75
150545 4/15/2005 7.5 7 4.5
150546 9/4/2005 8 7.5 6.25
150547 1/16/2005 4.5 5.25 2.25
150548 9/21/2005 8 3 2
150549 5/30/2004 7.75 7.5 4.25
150550 9/27/2005 7 4.25 4.25
150551 6/6/2005 8.5 4.25 4.5
150552 3/5/2005 8.75 7.5 9.75
150553 5/10/2005 7.5 2 1.75
150554 12/11/2005 7.25 3.5 6.5
150555 5/13/2005 6.5 3.75 3
150556 2/24/2005 6.75 3.75 2.75
150557 9/2/2005 7.25 3 2
150558 1/30/2005 7.5 4.25 3.75
150559 2/10/2005 7.75 6.5 3.25
150560 9/3/2005 8 6 6
150561 3/28/2005 8.25 7.5 7.5
150562 2/10/2005 8 7.25 7
150563 7/18/2005 5.5 3 1.25
150564 6/17/2005 7.25 2.25 6
150565 11/1/2005 7.75 4 5
150566 9/17/2005 6.75 2.5 2.5
150567 5/22/2005 5.5 3.25 1.5
150568 9/26/2005 6 3 6.25
150569 7/4/2005 8.25 5.25 3
150570 10/3/2005 8.25 3 5
150571 9/5/2005 7.5 4.75 2
150572 6/6/2005 7.5 3.75 3.25
150573 1/2/2005 6.25 3 3.25
150574 1/18/2005 7.25 6 6.25
150575 1/24/2005 5.5 4 3.25
150576 5/11/2005 7.5 6.25 5
150577 4/30/2005 5.25 2.75 2.5
150578 10/30/2005 5.75 2.25 6.25
150579 12/4/2005 7.25 5 3.25
150580 11/3/2005 6 3 1.75
150581 12/5/2005 8 4.25 4.75
150582 6/3/2005 7 2.25 2
150583 3/24/2005 4.75 1.5 1.25
150584 12/17/2005 6.75 3.5 5.25
150585 1/16/2005 8.5 8.5 8.5
150586 2/7/2005 8.5 7 2.5
150587 3/29/2005 6.75 5 2.75
150588 1/28/2005 7 2.75 5.25
150589 9/27/2005 6.75 1.75 2.75
150590 2/20/2005 6.25 4.75 4.5
150591 8/9/2005 4.5 3.25 3.5
150592 8/21/2005 7.25 2.5 1.75
150593 11/21/2005 7.25 5 3
150594 6/14/2005 6.25 3.5 2
150595 8/30/2005 4.25 3.75 6.25
150596 8/11/2005 5.5 2.75 2
150597 3/23/2005 8.5 4.25 6.5
150598 2/4/2004 8.25 2.75 2.5
150599 11/29/2005 6.75 2.5 1.75
150600 2/21/2005 8.5 4.75 2.5
150601 10/8/2005 7.75 5.5 3.5
150602 8/5/2005 5.75 3.5 5.25
150603 2/21/2005 7.5 2 7.5
150604 9/5/2005 8 5.5 7
150605 2/28/2005 6.5 2 3.25
150606 10/2/2005 5.75 4.25 2
150607 9/27/2005 6 3.75 1.75
150608 7/14/2005 6.5 2.75 2.5
150609 4/28/2005 6.75 3.75 2.5
150610 4/2/2005 7 4.25 4.75
150611 12/29/2005 8.5 6 4
150612 4/7/2005 5.5 1.5 3
150613 10/29/2005 8.25 5.5 4.75
150614 3/19/2005 8 3.25 4.5
150615 3/20/2005 8 2 2.75
150616 2/23/2005 6.75 5.25 3.25
150617 8/25/2005 8 4.5 5.5
150618 1/27/2005 8 8.25 7.75
150619 5/17/2005 8.5 2.5 3
150620 11/1/2004 8 5 3.75
150621 12/31/2005 7.25 4.75 4
150622 1/11/2005 7.5 3.75 2.5
150623 6/15/2005 6.5 5.25 2.25
150624 7/30/2005 6.5 2.75 3.25
150625 5/2/2005 7.25 3.5 2.25
150626 10/27/2005 6.75 4.5 2.75
150627 9/15/2005 6.5 2.5 1.25
150628 8/25/2005 8.25 8.25 7.25
150629 8/21/2005 7.5 6 6.5
150630 12/12/2005 7.25 3.25 4
150631 8/23/2005 7.75 4.5 3.75
150632 7/29/2005 7 6 7.25
150633 5/12/2005 7.5 4 2
150634 7/9/2005 7 2 1.5
150635 8/8/2005 8 4 7.5
150636 1/28/2005 7.75 4.25 2.5
150637 6/27/2005 7.25 3.5 6.5
150638 5/24/2005 8 4 3
150639 9/21/2005 7.5 4.25 3.5
150640 9/25/2005 7.5 2.5 4.25
150641 8/4/2005 7.5 2.5 2.25
150642 10/26/2005 8 4.75 5.5
150643 6/28/2005 7.75 3.5 6.25
150644 3/4/2005 7.5 7.75 3.5
150645 5/31/2005 7.5 2.25 4.25
150646 12/7/2005 6 3.5 2.75
150647 2/3/2005 6.5 5.5 3.75
150648 1/27/2005 7.5 4.5 3.5
150649 12/9/2005 6.5 2.75 1.75
150650 12/11/2005 7 5 3.5
150651 7/15/2005 8.25 3 2.75
150652 3/11/2005 7 7.75 5.5
150653 5/2/2005 8 6.25 6.5
150654 5/15/2005 6 2.5 3
150655 4/21/2005 8 5.5 6.75
150656 12/4/2005 7.5 3.5 3.5
150657 6/24/2005 8.5 7.25 4.75
150658 1/11/2005 7.5 6.25 5.75
150659 3/6/2005 7 3.25 2.25
150660 10/19/2005 7 7.75 4.5
150661 5/12/2005 7.25 5.5 3.25
150662 9/9/2005 5.25 3 1.5
150663 6/17/2005 5.75 1.5 2
150664 2/11/2005 5.5 2 2
150665 9/18/2004 5 2.75 1.75
150666 7/6/2005 8.25 6.25 5.75
150667 1/8/2005 8.25 7.75 6.25
150668 4/6/2005 7 4.25 3
150669 8/4/2005 6.75 3.25 1.75
150670 7/16/2005 7.25 6.25 7.5
150671 12/17/2005 6.5 6.5 2.5
150672 5/8/2005 7.25 2.25 2.75
150673 12/13/2005 7.75 6 8
150674 1/23/2005 7.25 2.75 2.5
150675 7/28/2005 7.25 4.25 4.25
150676 9/12/2005 8.5 3.75 3.5
150677 11/8/2005 7 5 2.25
150678 12/19/2005 8.5 6 5.5
150679 2/26/2005 8.75 7.75 7.5
150680 8/26/2005 8.5 1.25 2
150681 3/20/2005 8.25 5.75 2.5
150682 6/9/2005 8.5 2.5 2.5
150683 11/8/2005 4.5 2.5 1.5
150684 5/24/2005 8 4 4
150685 12/27/2005 8 4.25 2.75
150686 10/28/2004 5.5 2.25 1
150687 10/22/2005 8 4 3.25
150688 8/28/2005 8.25 3 2.75
150689 1/20/2005 8.5 3.5 3.5
150690 5/29/2005 7.75 3.25 4
150691 11/13/2005 8.25 3.5 5
150692 11/20/2005 8.5 4.25 3.5
150693 6/18/2005 7.75 3.75 1.75
150694 10/23/2005 6.5 3.25 5
150695 6/8/2005 7 2.75 2.5
150696 5/11/2005 7.25 5.75 2
150697 6/16/2005 7 2.75 1.5
150698 2/19/2005 6 4.25 2.5
150699 12/25/2005 5.5 3 2.75
150700 7/17/2005 7 3.75 3.5
150701 3/8/2005 7.75 7.25 6.5
150702 7/12/2005 7.75 3.25 1.75
150703 12/29/2005 6.25 2.5 3.5
150704 10/9/2005 6.25 3.75 4.75
150705 1/27/2005 8.5 7.25 8
150706 10/15/2005 1.75 3.25 1
150707 2/12/2005 6.5 6 7.5
150708 1/19/2005 5.75 3.25 1.75
150709 5/3/2005 6.5 2.5 2
150710 9/18/2005 7.5 6.75 6.25
150711 6/6/2004 6.75 2.25 2
150712 5/15/2005 7 4 7.25
150713 12/9/2004 5 4 3.75
150714 12/6/2005 7.25 3.5 6.5
150715 10/14/2005 5 2.75 1.75
150716 10/23/2005 5.25 2.5 2.25
150717 4/12/2005 7.5 3 2.75
150718 9/26/2005 8.5 4 4.75
150719 11/24/2005 8 4 4.25
150720 4/9/2005 8 2 4.25
150721 10/3/2005 7 2.25 3.25
150722 10/4/2005 6.75 2.75 3.25
150723 10/7/2005 7.25 1.75 1.75
150724 11/3/2005 7.5 3.25 6.25
150725 8/16/2005 7.25 5.75 3.5
150726 11/22/2005 7.75 3.75 3.5
150727 2/25/2005 7.5 5 5.25
150728 8/30/2005 7.5 6.25 1
150729 10/23/2005 7.25 6 2.5
150730 4/19/2005 7.25 3.5 1.75
150731 5/22/2005 7 5.75 8.75
150732 9/12/2005 8.25 3 3.75
150733 10/2/2005 7.5 3.75 3.25
150734 10/21/2005 7.5 5.75 2
150735 8/6/2005 8 7.75 6.25
150736 10/1/2005 7 6.25 7.75
150737 11/11/2005 8 2.25 1.25
150738 11/2/2005 8.25 4 4.25
150739 5/26/2005 7 4 3.75
150740 8/18/2005 7.75 3 3.25
150741 5/6/2005 8 7 4.5
150742 7/28/2005 5.75 2.25 3.25
150743 9/23/2005 6.75 2.75 2
150744 8/18/2005 7.5 8.25 5
150745 10/26/2005 3.25 6.25 1.75
150746 8/29/2005 7.5 5 5.5
150747 5/28/2005 7.75 5 5.25
150748 3/5/2005 8 2.25 3.5
150749 1/11/2005 7.5 3.5 2.5
150750 7/18/2005 7.5 4.25 6.25
150751 6/3/2005 8.5 3 6
150752 7/31/2005 8.25 7.25 5.75
150753 2/5/2005 7.75 3.75 4.75
150754 2/6/2005 8.5 2.5 2.75
150755 7/2/2005 4.75 3 2.25
150756 3/2/2005 8.25 7 5.5
150757 5/2/2005 8 4.25 3.75
150758 3/12/2005 7.25 2.5 2.5
150759 9/27/2005 8 5.25 2.5
150760 2/27/2005 6.75 4.25 4.5
150761 2/18/2005 8.25 8.5 8
150762 8/14/2005 8 6.25 4
150763 5/24/2005 6 4.75 3
150764 4/11/2005 8.25 7.5 7.75
150765 3/18/2005 7.25 4 5.25
150766 7/6/2005 7.25 7.5 6.25
150767 1/26/2004 7 2.25 1.75
150768 5/14/2005 5 4 2
150769 7/23/2005 7.5 2.5 7.25
150770 6/9/2004 6 3 3
150771 2/4/2005 7.5 5 5.75
150772 9/24/2005 6 2.25 3.25
150773 9/25/2005 6 3 3.5
150774 8/2/2005 7.25 5 4.25
150775 12/11/2005 7 2.5 2.5
150776 9/14/2005 6.5 3.25 3.75
150777 7/2/2005 7.5 7.75 2.75
150778 8/11/2005 8.25 5.5 6.25
150779 10/15/2005 7.25 3.25 2
150780 5/16/2005 7 3.75 2.5
150781 8/31/2005 3.5 3.5 2.5
150782 5/24/2005 8.25 8.75 6
150783 9/9/2004 6.25 1.75 1.75
150784 11/5/2005 8 7.75 7.25
150785 7/3/2005 8.25 8 4.5
150786 7/26/2005 7.25 3.25 1.75
150787 6/9/2005 8 4.25 2.5
150788 8/22/2005 7.5 3.75 2.25
150789 4/5/2005 8.5 5.75 4.75
150790 3/8/2005 8.25 1.75 2.25
150791 3/14/2005 6.25 2.5 2
150792 7/12/2005 7 2 3.25
150793 11/4/2005 8.5 5 6.75
150794 3/24/2005 7 5.25 6.25
150795 5/13/2005 6.75 2.75 1.5
150796 1/29/2005 7.5 5 5.5
150797 7/21/2005 8.25 5.5 6.5
150798 1/25/2005 7.5 3.5 3.5
150799 9/14/2005 7.25 3.75 3
150800 11/18/2005 6.25 3.25 1.75
150801 2/15/2005 8 2.75 1.25
150802 3/4/2005 7.25 3.25 2.25
150803 6/1/2005 6.5 4 3.25
150804 2/26/2005 8 4.75 6.25
150805 1/30/2005 6.75 2.75 3.75
150806 11/18/2005 8 4.5 5.5
150807 6/4/2005 5 4.25 1.75
150808 8/4/2005 7.5 4 3.75
150809 9/5/2005 7.5 4 2.75
150810 10/29/2005 7.75 3.5 7.25
150811 11/21/2005 8 8.75 9.25
150812 12/4/2005 8 7.5 6
150813 6/11/2005 6.5 5 2
150814 10/22/2005 7.75 5.25 6
150815 11/28/2005 8.5 3 3.75
150816 6/3/2005 8.25 4.75 3.75
150817 3/19/2005 8.25 3.75 3
150818 12/5/2005 8.25 8 6.25
150819 2/7/2005 7.75 6 7.5
150820 5/13/2005 6.25 6 3.25
150821 4/15/2005 7.25 3 3.5
150822 1/24/2005 7.75 3.25 2
150823 10/28/2005 7.5 2.5 4.25
150824 4/4/2005 8.75 7 6.5
150825 5/5/2005 7.25 4.25 2.5
150826 11/18/2005 7.5 7.25 6.5
150827 3/21/2005 7.75 5.75 4.25
150828 10/15/2005 7 4 2.25
150829 10/18/2005 8.25 3.5 3
150830 7/25/2003 8.25 2 3.5
150831 5/19/2005 7.5 3.5 1.75
150832 8/16/2005 8.5 6.5 7
150833 12/12/2005 6.25 3.75 2
150834 2/18/2005 8.75 4.5 4.25
150835 2/18/2005 7.5 3.75 3.75
150836 11/24/2005 8.5 4.25 3.5
150837 5/15/2005 7.25 2.75 3.75
150838 9/28/2005 7.25 4 3
150839 9/29/2005 7.25 1.75 2.75
150840 11/10/2005 8.5 4.5 3.5
150841 3/10/2005 7.75 5 4
150842 7/17/2005 7.75 4 3.25
150843 5/24/2005 7.25 3.75 2.25
150844 11/16/2005 8.25 4.5 7.5
150845 7/4/2005 7 7.25 5
150846 8/18/2005 7 1.75 2
150847 10/30/2005 7.75 4.75 6.25
150848 7/10/2005 7.5 5.25 3
150849 8/15/2005 7.75 4.5 6.25
150850 7/14/2005 7.25 2.75 0.75
150851 1/30/2005 6.75 4.5 3.75
150852 5/10/2005 7.25 3.25 3.5
150853 9/15/2005 7.25 2.25 3.5
150854 10/19/2005 8 4.5 2.75
150855 2/10/2005 7.75 8.25 3
150856 3/25/2005 6.5 3 1.5
150857 2/22/2005 8 4.25 3.75
150858 11/2/2005 7.5 4.25 5.25
150859 1/6/2005 7.25 5.75 4.75
150860 4/8/2005 7.5 4 3.25
150861 4/8/2005 7.25 4.5 5
150862 1/16/2005 8.75 8 8.25
150863 7/13/2005 7 2.75 2.5
150864 10/12/2005 7.75 4.75 3
150865 10/17/2005 7.75 3.75 2.25
150866 6/2/2005 8.5 4.5 5.25
150867 1/22/2005 7.75 7.25 3
150868 4/4/2005 8 3.75 5.25
150869 3/23/2005 8.25 8 5.75
150870 7/28/2005 7.75 3.5 5
150871 5/19/2005 8.25 5 4.25
150872 3/2/2005 7.25 4.25 1.75
150873 9/16/2005 7.25 5.25 2.75
150874 8/16/2005 7.75 2.75 5
150875 11/11/2005 7.75 3.5 5.25
150876 6/3/2005 7.75 3.5 3.5
150877 11/28/2005 7 2.75 2
150878 3/1/2005 7.75 5 8.5
150879 1/9/2005 8.25 4 4.5
150880 12/15/2005 5.25 3 3.25
150881 2/20/2003 6.5 4.75 2.5
150882 6/7/2005 6 2.5 2.5
150883 6/19/2005 6.5 2.25 1.5
150884 2/4/2005 7.25 3 5
150885 2/22/2005 6.75 4 7
150886 7/31/2005 1.75 2.75 1.75
150887 4/8/2005 1.75 2.25 1.25
150888 11/10/2005 8 5.5 5.5
150889 2/15/2005 6.25 2 1.75
150890 11/3/2005 6.5 4.5 5.25
150891 10/6/2005 6.75 6.5 8
150892 4/4/2005 8.25 5.5 8.5
150893 12/8/2005 6.25 2.75 1.75
150894 9/20/2005 7.5 3.25 5.5
150895 10/10/2005 7.25 5.75 3
150896 4/5/2005 6.75 4.5 1.75
150897 8/24/2005 6.75 4 5.5
150898 11/23/2005 8.25 2.75 2.25
150899 12/5/2005 6.75 4.5 4
150900 4/14/2005 8.25 5.75 4
150901 8/18/2004 7.75 3.25 2.5
150902 9/10/2005 7.5 3.25 5.75
150903 1/19/2005 6.75 2.25 3
150904 11/21/2005 6.75 1.75 2.5
150905 4/28/2005 8 5 5
150906 7/17/2005 6.5 5 2.25
150907 11/30/2003 7.5 7 7
150908 1/23/2005 7.5 4.75 5.25
150909 7/26/2005 8.25 5 6.75
150910 12/1/2005 6.5 2 4
150911 9/10/2005 8 4.5 5.25
150912 9/17/2005 7.5 5 2.25
150913 5/4/2005 8 7.75 3.25
150914 11/12/2005 7 4 4.75
150915 9/8/2005 8.5 7.75 7
150916 3/24/2005 7.5 2.5 2.75
150917 12/28/2005 8.25 3.25 2.5
150918 9/12/2005 7.75 3.5 4.25
150919 1/4/2005 8.75 7.25 6
150920 12/27/2005 7.5 4.25 2.75
150921 9/28/2005 8.25 9 8
150922 4/2/2005 7.75 4 4
150923 11/18/2005 8.25 3.5 3.25
150924 10/8/2005 7.5 2.75 3.25
150925 8/11/2005 7.25 2.75 2
150926 8/6/2005 5.25 2.25 2.75
150927 4/22/2005 7.75 5.25 5.75
150928 9/1/2005 8.5 7.25 5.75
150929 10/29/2004 9 5.5 3
150930 3/24/2005 8.5 3.5 5.5
150931 5/17/2005 8.5 5.25 5.5
150932 12/17/2005 8 2.5 3
150933 8/9/2005 6.5 2.75 1.25
150934 7/10/2005 8 2.25 2.25
150935 9/3/2005 7.5 6 4.5
150936 6/8/2005 8.25 4.5 5.5
150937 8/6/2005 8.25 6.5 3.5
150938 12/25/2005 7.75 2.75 1.5
150939 10/26/2004 7 3 3.25
150940 8/2/2005 7.75 2.25 6.25
150941 1/1/2005 6.25 4.25 4.5
150942 5/14/2005 6.25 3.75 4
150943 5/10/2005 7.75 4.75 7
150944 7/14/2005 5.5 5.25 3
150945 5/27/2005 8.25 7 5.75
150946 5/7/2005 8.25 6 4.5
150947 12/18/2005 7.75 8 6.5
150948 10/18/2005 6.75 3.5 2.5
150949 6/15/2005 7.75 4 3
150950 5/30/2005 7.25 3.25 2.75
150951 7/31/2005 6.5 3.25 3
150952 7/31/2005 7.75 4 4
150953 5/22/2003 7 3.25 4.75
150954 3/28/2005 7.5 2.5 3.5
150955 8/10/2005 7 2.75 1.25
150956 8/24/2005 7.5 4 6
150957 5/6/2005 7 1.5 2
150958 11/18/2005 8 7.5 8.25
150959 11/3/2005 8 4.75 6.75
150960 11/28/2005 8 8.75 8.75
150961 8/2/2005 7.5 5.75 3.25
150962 10/23/2005 7 2.75 2.25
150963 2/9/2005 8 8 8.25
150964 7/31/2005 7.75 3.75 2
150965 11/3/2005 7.5 4.75 4.25
150966 2/25/2005 7.5 2 1.75
150967 7/27/2005 7.25 3 3.25
150968 7/16/2005 5.75 3 1.5
150969 7/31/2005 7.5 7.5 4.5
150970 10/28/2005 7.75 2.25 2
150971 1/26/2005 7.75 4.5 1.5
150972 3/25/2005 5.75 2.5 1.5
150973 12/6/2005 6.75 8.5 9
150974 5/20/2005 7 3 3
150975 11/7/2005 6.75 3.75 2.25
150976 2/10/2005 8 5.75 7.5
150977 10/13/2005 8 4.25 2.5
150978 6/26/2005 8 3.25 2
150979 1/30/2005 6 2 1.75
150980 11/20/2005 7.75 4 1.75
150981 11/19/2005 5 2.5 1.25
150982 3/24/2005 8 3.5 1.75
150983 10/12/2005 7.75 3.25 0.75
150984 2/28/2005 8.25 4.75 5.75
150985 6/27/2005 6.75 2.5 1.75
150986 8/24/2005 7.75 3.75 2.5
150987 1/9/2005 7.5 5 4.75
150988 8/16/2005 8 6.5 5
150989 10/10/2005 8.25 6.75 8.75
150990 2/18/2005 8.25 7 6.5
150991 6/25/2005 8.75 4.75 4
150992 7/18/2005 8 4 4
150993 9/27/2005 7.25 2.75 3
150994 3/1/2005 7.5 3.25 3.5
150995 12/27/2005 7 2.75 3.25
150996 4/1/2005 8 4.25 4.5
150997 2/21/2005 8 1.75 8.25
150998 9/13/2005 6.75 3.75 4.75
150999 4/12/2005 8.25 2.75 4
151000 8/9/2005 8 5 4
151001 9/12/2005 8.5 8.75 5.75
151002 9/27/2005 7.5 4.75 4.5
151003 6/25/2005 7 6 5
151004 7/21/2005 7.5 1.5 2.25
151005 3/16/2005 7.25 5 2
151006 7/30/2005 7.25 3.5 2.25
151007 5/5/2005 7.25 5 2.5
151008 4/28/2005 7.25 3.25 3.25
151009 4/5/2005 7.25 3.5 2
151010 6/4/2005 6.5 3 1.25
151011 2/13/2005 8 5 3.5
151012 4/6/2005 7.75 4.75 4.5
151013 6/27/2005 7 3.25 4.75
151014 9/10/2005 7.5 8 2.75
151015 3/8/2005 7.5 3.75 4
151016 9/27/2005 7.25 5.25 2.25
151017 4/5/2005 7.75 3.75 2.75
151018 12/25/2005 7.75 2.5 1.75
151019 6/4/2005 7 3 2
151020 11/21/2005 7.25 3.5 2.75
151021 12/14/2005 8.75 5.5 4.75
151022 12/11/2005 7.75 3.25 2.5
151023 2/17/2005 8 4.25 3.5
151024 1/17/2005 4.75 2.5 1
151025 11/9/2005 8.25 3.75 7.25
151026 4/24/2005 5 2.25 4.5
151027 8/27/2005 8.25 7.5 7
151028 2/24/2005 8.5 5.5 8.25
151029 10/15/2005 5.75 3 3.5
151030 5/26/2005 6 2.75 4.75
151031 4/2/2005 7.25 4 4.75
151032 12/10/2005 4.5 2 6.25
151033 5/1/2005 5 2 3
151034 6/8/2005 7 1.75 7.25
151035 10/2/2005 7.5 3 6
151036 5/26/2005 7.5 3 3.5
151037 9/8/2005 8 8.5 7.5
151038 6/5/2005 0.5 2.25 1
151039 11/15/2005 7.25 8 7.25
151040 9/4/2005 5.75 2 3
151041 8/29/2005 4.75 2 2
151042 1/30/2005 7.5 3.25 5.5
151043 8/15/2005 7 1 1.75
151044 5/20/2005 8 5.25 6
151045 9/25/2005 7.25 3.75 3.5
151046 10/8/2005 6.75 3.25 3.75
151047 9/21/2005 6.75 5.5 7.25
151048 8/18/2005 8.25 6 7.75
151049 10/1/2005 5.5 2.25 2
151050 10/5/2005 3.5 1 0.5
151051 5/30/2005 6 3.75 3.5
151052 3/26/2005 7 3.25 4
151053 6/15/2005 8.5 4.25 5.75
151054 1/2/2005 8 2.5 3.25
151055 4/1/2005 8.5 3.5 6.25
151056 11/2/2005 7 5 7.25
151057 4/1/2005 7.75 2.5 4
151058 4/12/2005 8.5 4.25 7.25
151059 12/11/2005 8 2.5 5.25
151060 1/10/2005 8.25 1.5 4
151061 5/6/2005 7.75 3.25 7.5
151062 8/15/2005 6 3.5 3.25
151063 3/25/2005 8.75 5.75 7.75
151064 10/19/2005 4.5 4.5 5.25
151065 10/13/2005 5.5 3.75 3.25
151066 11/10/2005 8.5 2.25 2.25
151067 5/13/2005 7.5 3.75 3.75
151068 5/5/2005 8.25 4.75 7.75
151069 7/4/2005 7 2 5.25
151070 1/13/2005 8.75 4.25 6.75
151071 11/10/2005 8.25 4.25 6.25
151072 9/22/2005 7.25 4.75 5.75
151073 6/11/2005 8.25 4 6.25
151074 3/31/2005 7.5 4.25 4.75
151075 9/2/2005 7.75 3.5 3
151076 4/17/2005 7.25 3 4.25
151077 4/23/2005 8.75 6.25 6.5
151078 2/4/2005 8.5 3.5 5
151079 9/14/2005 6.75 4 2
151080 2/7/2005 8.75 6.5 8.25
151081 12/3/2005 7.75 2.75 5
151082 3/2/2005 8.25 2 5
151083 5/8/2005 8 2.25 6.25
151084 10/14/2005 6.5 3.75 8.75
151085 11/23/2005 7.75 1.75 5.25
151086 8/27/2005 4.25 3 1.25
151087 9/9/2005 7.5 2.75 2.25
151088 11/19/2005 8.25 3 4.75
151089 4/21/2005 6.75 4.25 4.75
151090 11/15/2005 8.25 5.75 7.5
151091 8/8/2005 8 2.5 5.25
151092 5/8/2005 7 6 7.25
151093 2/18/2005 7.5 1.5 3.25
151094 1/4/2005 8.75 2 5.25
151095 12/1/2005 7.5 2.25 3.5
151096 9/16/2005 7.25 7.75 5
151097 3/26/2005 6.75 2.5 3.5
151098 1/12/2005 V V V
151099 4/25/2005 6.5 1.75 3.5
151100 10/19/2005 8.5 5.5 7.75
151101 5/6/2005 7.25 3.25 1.5
151102 8/24/2005 7.25 1.75 2.75
151103 8/1/2005 6 2.25 4.25
151104 10/1/2005 6.25 2.75 1.5
151105 2/17/2005 8.25 5.25 6
151106 12/7/2005 7 3 5.25
151107 12/20/2005 6.75 3.25 2.75
151108 12/25/2005 8.25 4 7.5
151109 9/25/2005 5.75 4 4.75
151110 11/8/2005 5.25 3.75 1.75
151111 8/8/2005 6.5 3 4.5
151112 2/21/2005 7 1.75 3
151113 8/13/2005 6 2 0.25
151114 10/17/2005 6.75 2.75 2.5
151115 11/17/2005 5.25 2.25 2.5
151116 4/1/2005 6.5 2.75 4.25
151117 6/20/2005 7 1.75 4
151118 12/7/2005 6 3.5 2.25
151119 4/24/2005 6.5 3.5 7.5
151120 10/16/2005 6.5 4.5 4.25
151121 5/29/2005 7 1.25 6.5
151122 8/21/2005 7 3 2.25
151123 1/23/2005 7 2.5 4.5
151124 6/10/2005 7.5 5.25 3.75
151125 6/20/2005 5 6.5 6.25
151126 10/10/2005 7 2.25 3.5
151127 1/24/2005 6.5 2.25 5
151128 6/1/2005 7 4.5 6.75
151129 1/20/2005 4.25 2.5 3.25
151130 8/17/2005 7.5 3 7
151131 12/20/2005 7 3 4.25
151132 8/5/2005 6.5 4 5.75
151133 11/14/2005 8.5 5 7.75
151134 4/3/2005 7.5 3.25 5
151135 3/27/2005 8 3.25 6.5
151136 10/16/2005 8 9 8.5
151137 12/23/2005 7 4.25 7.25
151138 4/15/2005 8 5 7.25
151139 8/21/2005 8 2.25 2.5
151140 3/7/2005 5.5 2.5 5.5
151141 10/29/2005 7.5 6 8
151142 8/31/2005 7 7.25 7
151143 4/21/2005 7.5 4.25 6.25
151144 4/24/2005 7.5 8.5 7.5
151145 1/11/2005 6.5 5.75 3.25
151146 11/8/2005 7.75 6.75 7.5
151147 3/5/2005 7.25 4.5 5
151148 11/8/2005 6.5 2.75 2.25
151149 7/21/2005 7.5 4 2.75
151150 9/14/2005 8.25 3.75 4.25
151151 9/28/2005 7 2 2.75
151152 8/27/2005 8.5 5.25 6.75
151153 8/19/2005 0.5 3.75 V
151154 10/22/2005 4.25 2.75 3.25
151155 4/2/2005 6.25 3.25 4.25
151156 4/28/2005 5.75 2.5 5.5
151157 5/11/2005 8.25 6.5 7.25
151158 5/9/2005 7.5 4.25 6.5
151159 11/14/2005 7.5 2.5 2.75
151160 3/28/2005 6.75 2.5 6
151161 6/27/2005 5.75 1.75 6.25
151162 10/8/2005 7.25 5 2.5
151163 7/1/2005 6.5 1.75 2.75
151164 9/29/2005 7.25 2.25 3.25
151165 12/27/2005 7.5 3 4.5
151166 5/3/2005 6.75 5.5 3.75
151167 1/25/2005 3.75 2.25 1.25
151168 3/31/2005 6.5 3 4.25
151169 6/4/2005 8.5 5.25 8.25
151170 6/5/2005 6.25 2.5 5.5
151171 7/10/2005 5.75 2 3.25
151172 6/23/2005 6.75 2.75 2
151173 10/12/2005 5.75 3 3.5
151174 3/19/2005 6.25 3 4.75
151175 11/12/2005 7.75 3.25 6.5
151176 10/23/2005 8.75 5.25 7.5
151177 2/22/2005 3.5 6.5 2.75
151178 1/1/2005 8.25 6 8.5
151179 3/10/2005 8 3.75 6.25
151180 5/30/2005 5.25 5 6.75
151181 4/20/2005 6.5 4 3
151182 8/7/2005 7.25 3.5 4
151183 1/11/2005 5 1.25 4
151184 7/1/2005 6.25 1.25 3.25
151185 2/14/2005 6.75 2 1.75
151186 9/25/2005 8.5 4.5 8
151187 9/13/2005 5.25 2.5 3.5
151188 11/13/2005 7.75 4.25 4
151189 1/7/2005 5.75 2 5.75
151190 1/26/2005 5.25 1.5 4.5
151191 11/29/2005 7.25 4.25 4.5
151192 8/11/2005 7.75 2.25 3.25
151193 5/7/2005 6.25 2.75 3.75
151194 1/4/2005 7.5 7.75 5.25
151195 2/20/2005 7 5 6.25
151196 8/17/2005 7.5 2.25 3.75
151197 9/27/2005 8 2.75 6.25
151198 10/25/2005 7.25 1.75 3.75
151199 8/9/2005 8.25 3 6
151200 12/17/2005 8.25 2.25 2.5
151201 5/18/2005 8 5.5 6
151202 7/14/2005 7.5 2.25 8
151203 6/17/2005 6.75 2.5 5
151204 9/15/2005 8.5 6 7
151205 7/3/2005 6.75 3 6.5
151206 11/18/2005 5.5 2.25 2.5
151207 6/29/2005 7.75 4.5 8.5
151208 1/1/2005 5 2.25 6.75
151209 9/19/2005 7.5 3.5 5.75
151210 5/25/2005 6.5 2.25 2.75
151211 12/21/2005 7.75 4.25 7
151212 6/27/2005 8.25 4.25 7.75
151213 9/10/2005 7.25 2.75 5.75
151214 5/1/2005 7.5 5.25 8.5
151215 10/6/2005 5.75 3 5.5
151216 1/2/2005 7.5 3.25 3
151217 4/30/2005 7.75 2.25 4.75
151218 6/11/2005 8.25 4.75 5
151219 2/5/2005 5.5 2.75 2.25
151220 1/19/2005 5.5 2.25 1.5
151221 5/13/2005 7.5 2.75 4.5
151222 10/3/2004 6.5 2.5 4.25
151223 11/4/2005 7 3 4.5
151224 1/17/2005 5 2.75 2
151225 11/27/2005 5.75 3.5 1.75
151226 4/15/2005 6.5 3 1.75
151227 9/16/2005 7 2.25 1.75
151228 4/23/2005 6.75 4 4.5
151229 10/13/2005 7.75 3.25 3.75
151230 1/9/2005 7.25 6 7
151231 9/22/2005 7.5 3.75 4.75
151232 2/11/2005 8 6.75 5.75
151233 6/19/2005 7 3.75 4.75
151234 1/1/2005 6.75 8.25 7.25
151235 10/11/2005 7 4 6.25
151236 11/27/2005 7.5 3.5 5.25
151237 6/23/2005 7.5 5.75 6.25
151238 12/19/2005 6.5 3.75 1.75
151239 2/20/2005 7.5 3.5 8.25
151240 4/25/2005 6.25 2 2.25
151241 10/31/2005 5.75 4 4.75
151242 10/31/2005 7 4 3.5
151243 11/24/2005 7 3.75 3.5
151244 6/16/2005 7.25 6 6
151245 3/8/2005 7 3.5 3.75
151246 10/3/2005 6 3.25 2.25
151247 8/20/2005 5.25 2.25 3
151248 7/22/2005 6.5 2.5 0.75
151249 3/9/2005 7 8.25 8.5
151250 9/1/2005 7 3.75 4.75
151251 3/28/2005 7 3.25 2
151252 9/23/2005 8 6.25 8.25
151253 10/23/2004 6.75 3.5 3.5
151254 9/22/2004 6.75 3.75 5
151255 7/24/2005 5.5 2 3
151256 11/14/2005 6.5 3.75 2.5
151257 8/9/2005 4.75 1.5 0.75
151258 9/9/2005 6.75 4.25 7.5
151259 7/5/2005 6.75 8.75 6
151260 9/8/2005 6.5 5.25 4.5
151261 11/21/2005 7.25 3.25 2.25
151262 8/16/2005 7.5 2.25 6.25
151263 7/24/2005 8 7.25 7.75
151264 4/6/2005 8 3.75 4.25
151265 7/6/2005 6.25 4.5 4
151266 12/19/2005 5 2.25 6.75
151267 1/26/2005 7.5 3.25 4
151268 12/2/2005 6.5 5 7.25
151269 8/7/2005 4.5 2.5 2.25
151270 10/14/2005 7.25 3.5 3.25
151271 11/15/2005 8.5 2.25 5
151272 12/17/2005 7.5 4.25 6.5
151273 5/13/2005 6.25 2.5 5.75
151274 4/10/2005 7.25 5 5.75
151275 4/1/2005 5.25 1.75 1.5
151276 2/13/2005 4.25 2.5 2
151277 8/13/2005 7.5 2.75 2.75
151278 6/24/2005 8.25 4.75 6.75
151279 5/20/2005 8.5 3.25 4.25
151280 10/5/2005 7.5 3.25 5.5
151281 1/4/2005 8.25 5 7.75
151282 10/27/2005 6.5 2.25 2.75
151283 8/29/2005 7.25 2 3.75
151284 10/24/2005 8.75 8.75 8.5
151285 3/31/2005 5.25 2.5 2.75
151286 2/13/2005 6.25 3.75 1.75
151287 6/21/2005 8 3.75 3.5
151288 5/11/2005 8.5 5 5.25
151289 11/15/2005 8.25 4.5 8
151290 5/7/2005 8.25 6.75 7.5
151291 6/23/2005 6.5 2 5.25
151292 10/23/2005 5 2.25 3.75
151293 10/9/2005 6.75 2.75 1.75
151294 4/13/2005 6.5 2.5 6.25
151295 10/19/2005 7.25 3.25 7
151296 2/22/2005 7.25 2.75 6.5
151297 7/25/2005 7.25 2 7.5
151298 1/6/2005 7 4.25 5.75
151299 4/20/2005 7.5 1.25 5
151300 11/7/2005 6.5 4.5 6
151301 3/31/2005 5.25 2.75 4.75
151302 2/14/2005 7 1.5 3.25
151303 2/23/2005 7.25 2 5
151304 3/27/2005 7.25 2.75 6
151305 1/2/2005 9 8 8
151306 11/5/2005 4.25 2.25 6.25
151307 12/26/2005 7.25 2.25 4
151308 10/12/2005 7.25 6.25 3.75
151309 11/28/2005 7 2 5.75
151310 9/26/2005 7.25 2.75 4.5
151311 1/31/2005 8.5 4.25 8.25
151312 5/8/2005 8.25 4.75 8.75
151313 2/1/2005 8.25 3.5 7
151314 2/22/2005 8 3.25 6.5
151315 6/27/2005 8.5 2.75 7.25
151316 10/28/2005 7.25 4.5 3
151317 8/16/2005 7.25 2.75 2.75
151318 12/8/2005 8 4.75 7
151319 11/16/2005 7.25 4.25 2.75
151320 8/31/2005 5 2.5 5.5
151321 4/11/2005 7.5 3.25 2.75
151322 7/28/2005 5.75 2.5 6.75
151323 4/4/2005 7 3.5 3.25
151324 1/26/2005 6.5 4.25 8.25
151325 2/16/2004 6.75 1.5 3.25
151326 6/25/2004 8 3.25 5.75
151327 12/11/2005 7 3.75 6
151328 9/17/2005 7.75 7 8.75
151329 5/26/2005 7.5 3.75 7.75
151330 1/12/2005 7 3 3.5
151331 3/1/2005 6.75 3 3
151332 12/25/2005 7.75 3 3.75
151333 10/21/2005 7.5 5.25 2
151334 1/8/2005 6.75 5.5 6.75
151335 8/26/2005 V V V
151336 5/24/2005 7.5 1.75 2.5
151337 3/11/2005 5.25 3 2.75
151338 11/5/2005 6.25 3 5.25
151339 4/28/2005 7 2.75 2.25
151340 2/11/2005 7 4 6.5
151341 9/5/2004 5.75 4.75 6
151342 11/5/2005 8.25 5.75 8
151343 10/16/2005 6.75 2.75 2
151344 9/13/2005 5.75 2.5 2.75
151345 7/12/2005 7.25 4.75 7.25
151346 8/12/2005 7.75 8 7.25
151347 3/26/2005 7.25 4.5 8
151348 6/11/2005 6 2 2.25
151349 7/15/2005 6.25 3.75 3.75
151350 3/19/2005 6.5 2.75 3
151351 3/6/2005 7 5.25 5.75
151352 10/22/2005 7.5 2.5 5
151353 8/15/2005 7 2.75 4
151354 9/19/2005 8 7 9
151355 1/3/2005 6.5 2.25 5.75
151356 3/3/2005 6.75 6.75 6.25
151357 1/1/2005 7.25 5.25 6.75
151358 10/16/2005 7 3.5 6.25
151359 10/13/2005 5.5 2.5 3.25
151360 4/27/2005 5 1.25 3.25
151361 9/10/2004 6.75 3 1
151362 2/13/2004 6.75 3 4.5
151363 4/17/2005 6.5 3.25 1.25
151364 6/11/2005 6.75 3.5 2
151365 2/27/2005 7.25 3.5 4.75
151366 6/10/2005 6.25 2 3
151367 3/17/2005 8.25 7.5 7
151368 11/10/2005 8 9 7
151369 6/22/2005 7 2.75 3.5
151370 10/29/2005 7.5 4 5.75
151371 11/18/2005 5.5 1.5 5.5
151372 6/22/2005 8 2 3.75
151373 9/13/2005 8.5 7.75 6.75
151374 3/9/2005 8.5 5 7.5
151375 8/20/2005 8 4 6
151376 2/9/2005 8.75 8.5 8.5
151377 11/20/2005 7.25 3 3.5
151378 7/3/2005 5.5 3 6.25
151379 12/3/2005 6.25 4.25 6.25
151380 10/29/2005 6.75 5.5 3
151381 11/13/2005 6.25 3.5 7.75
151382 2/14/2005 8.25 6.25 7.75
151383 11/12/2005 6.5 4.75 6
151384 1/21/2005 5.25 2.75 2
151385 2/1/2005 7.25 5.75 6.75
151386 2/15/2005 6.5 1 2
151387 6/12/2005 6 2.25 5
151388 4/16/2005 7.5 2 1.5
151389 2/27/2005 7 2.5 7.25
151390 12/21/2005 7.25 2.75 1.75
151391 3/23/2005 7.75 3.5 4.25
151392 4/14/2005 7.5 3 7
151393 10/4/2005 7.25 4 2.25
151394 8/23/2005 8 1.75 4.5
151395 6/12/2005 7.75 3.25 7.25
151396 10/14/2005 6.5 2.25 5
151397 5/2/2005 8.5 5 5.5
151398 4/25/2005 7.75 2.75 5.25
151399 4/16/2005 7.75 7.25 8.5
151400 10/27/2005 6.75 2.25 3
151401 1/26/2005 7.5 2 3.5
151402 4/18/2005 8 3.5 3.25
151403 5/30/2005 7.75 2.5 4.5
151404 7/8/2005 6.75 2.25 5.5
151405 3/25/2005 8 3.75 3.5
151406 8/28/2005 7.5 4.25 3.25
151407 12/20/2005 7.5 4 7.75
151408 4/19/2005 8 3.25 2.5
151409 3/1/2005 8 6.25 8.5
151410 4/6/2005 7.25 1.75 2
151411 1/7/2005 7 6 7.25
151412 8/16/2005 6 1.75 2.25
151413 7/10/2005 6 4.25 2.25
151414 6/28/2005 7 4 3.5
151415 8/21/2005 8.25 4.5 8.5
151416 8/15/2005 8.25 6.25 7.25
151417 3/29/2005 6.25 3.25 3.25
151418 3/1/2005 8.75 6 3.25
151419 4/5/2005 7.5 3 3.5
151420 12/10/2005 8.25 4.5 7
151421 10/18/2005 7.5 5.25 7.75
151422 7/30/2005 8.5 8.25 8.25
151423 5/15/2005 5.75 2.75 0.25
151424 11/4/2005 6.5 4.25 3
151425 11/18/2005 6 2.25 5.25
151426 2/5/2005 7 5 4.5
151427 7/31/2005 6 3 5.75
151428 4/10/2005 7.25 3 6.25
151429 4/14/2005 7 5.5 6.5
151430 11/27/2005 7 2.75 7
151431 8/25/2005 8.5 3.5 4.5
151432 6/2/2005 6.25 2.5 6.75
151433 8/19/2005 6.5 3.5 2.75
151434 6/23/2005 8 5.75 7.25
151435 9/8/2005 8.25 4 6
151436 8/19/2005 6.25 5.25 7
151437 3/10/2005 7.5 3.25 2
151438 4/10/2005 8.25 5 7.75
151439 7/30/2005 7.25 6.75 8.75
151440 10/2/2005 7 7 8.25
151441 8/15/2005 7 3 2.75
151442 3/15/2005 7.75 4 6.5
151443 3/10/2005 7.25 3 3.5
151444 4/1/2005 8.25 4.5 4.75
151445 12/21/2005 8.75 6.5 6.25
151446 3/12/2005 6.5 2.5 1.75
151447 9/4/2005 8 4.75 6.5
151448 8/2/2005 7 2.5 4.25
151449 6/20/2005 V V V
151450 12/12/2005 6 2.25 3
151451 2/15/2005 6.5 3.75 2.5
151452 4/21/2005 7.5 4.75 6.25
151453 12/2/2005 8.5 4 5
151454 3/6/2005 7.25 2.25 2.75
151455 4/23/2005 7 2.25 4.5
151456 4/22/2005 7.5 4.75 7.75
151457 6/26/2005 6.5 2 2.25
151458 10/2/2005 8.5 4.25 4.75
151459 7/28/2005 7.5 6.75 7
151460 4/22/2005 7.75 3.5 7.25
151461 2/8/2005 8.5 4 7.75
151462 12/12/2005 8.5 3.25 3.25
151463 12/5/2005 6.25 5.75 7.25
151464 6/13/2005 8.75 3 5.25
151465 9/28/2005 6.5 5.5 5.75
151466 9/22/2005 5.5 4.5 3.75
151467 3/7/2005 7.5 1.5 3
151468 9/4/2005 5.75 2.5 6.25
151469 10/7/2005 7 3 4
151470 3/25/2005 6.5 1.75 1.5
151471 7/24/2005 4.25 2.75 3.5
151472 1/10/2005 6.25 2 0.5
151473 10/21/2005 4.5 2.5 2.75
151474 4/10/2005 7.5 2.25 3.75
151475 7/13/2005 6 3.25 4
151476 7/14/2005 8 1.5 3.5
151477 12/15/2005 7.25 4.5 6
151478 9/22/2005 6.75 3.5 6.25
151479 10/17/2005 6.75 2.5 3.75
151480 2/23/2005 6.75 3 6.75
151481 6/4/2005 7.25 4.5 9
151482 8/23/2005 7.75 4 8
151483 11/28/2005 6.25 5 6.5
151484 11/16/2005 7.5 3 3
151485 8/6/2005 7 3 4.25
151486 10/20/2005 8.25 2 6.25
151487 5/1/2005 6.5 3.75 5.5
151488 9/7/2005 7 4 4.25
151489 10/26/2005 6.25 2.75 3.5
151490 4/8/2005 7 3.25 7.75
151491 5/10/2005 7.25 3.25 7.75
151492 3/21/2005 8.25 4.25 7.25
151493 4/21/2005 6.75 2.75 6
151494 10/8/2005 6.5 3.25 5.25
151495 12/8/2005 7.5 3.75 6.25
151496 1/10/2005 6 1.75 1.5
151497 12/4/2005 3 1.25 1
151498 3/29/2005 6 4 3.75
151499 1/24/2005 6.5 3.25 5.25
151500 4/6/2005 7.5 8.25 4.25
151501 3/3/2005 7 3.75 3.5
151502 1/30/2005 7.75 2.5 5.5
151503 12/7/2005 7.25 2.5 4.25
151504 7/8/2005 8 5 7.25
151505 2/3/2005 7.75 3 3
151506 2/25/2005 7.75 3.75 5
151507 11/12/2005 7.75 4.5 6.75
151508 7/16/2004 7 4 2.75
151509 2/13/2005 7.75 4 5.75
151510 1/8/2005 7 4.5 8.75
151511 5/6/2005 7 2.5 5.25
151512 10/17/2005 6.5 2.5 2.25
151513 7/18/2005 8.5 3.5 6
151514 5/27/2005 8.25 3.75 6.5
151515 6/1/2005 7.5 4 7.5
151516 7/2/2005 7 3 2.5
151517 5/31/2005 7.5 3.75 6
151518 4/28/2005 7.75 6.75 6.25
151519 12/1/2005 8 2.75 6.25
151520 5/26/2005 7 3.25 4.25
151521 9/16/2005 7.75 1.75 5
151522 1/16/2005 7.75 6 8
151523 11/6/2005 6 4.25 3.75
151524 10/21/2005 8 5 5.25
151525 7/6/2005 7.5 3.5 3.75
151526 2/11/2005 6.5 2.5 5.25
151527 7/27/2005 8.25 3 7.25
151528 7/13/2005 5 3 4
151529 8/14/2005 8 3.5 4.25
151530 8/26/2005 7 3.5 3.5
151531 12/23/2005 8.5 2.75 2.75
151532 9/10/2005 7 3.25 5
151533 10/3/2005 8.25 3.75 4.25
151534 5/2/2005 7 1.5 2.75
151535 12/23/2005 7.5 4.75 2.5
151536 9/29/2005 7.5 1.75 2.25
151537 7/21/2005 7.5 2.5 5
151538 9/13/2005 8.25 7.5 7
151539 12/26/2005 7.75 6 6
151540 1/27/2005 8 3.5 6.5
151541 12/17/2005 7.75 4 8
151542 3/22/2005 7.75 4.5 4.5
151543 2/8/2005 7.75 3.25 7.25
151544 7/16/2005 7.25 3.25 5
151545 11/13/2005 7.5 4.5 8
151546 12/16/2005 6.75 2.25 2
151547 12/11/2005 7.75 4.75 7.75
151548 7/13/2005 5.75 4 2.5
151549 10/13/2005 5.75 3.75 4.5
151550 8/19/2005 5.25 2.75 3
151551 12/3/2005 6.5 2.75 6.5
151552 12/15/2005 8 4.75 6.25
151553 1/26/2005 7.5 3.25 7.5
151554 7/17/2005 7.5 2.75 6
151555 4/24/2005 4.75 2 1.5
151556 8/9/2005 6.25 2 4
151557 7/18/2005 8.5 6.75 8.75
151558 12/1/2005 8.25 4.5 8.25
151559 3/6/2005 5.5 4.5 3.75
151560 3/10/2005 7.25 3.25 3.25
151561 9/16/2005 5.75 2.75 3.5
151562 9/22/2005 7.25 4.5 3.25
151563 8/23/2005 8 6.75 7
151564 10/3/2005 7.25 5.75 6.5
151565 7/16/2005 7.25 3.5 5.5
151566 11/2/2005 7.75 3.25 3.25
151567 4/14/2005 7.25 2 2.75
151568 7/15/2005 8.25 2.25 6.25
151569 8/21/2005 7.75 5 7.25
151570 10/4/2005 7.25 4.25 8.25
151571 5/7/2005 6.25 2.5 2.75
151572 6/7/2005 5.75 2.5 3.25
151573 5/27/2005 6.25 2.25 5
151574 10/13/2005 6.25 3 3.75
151575 9/24/2005 7.5 4 6
151576 7/27/2005 6.5 3.75 5.5
151577 4/8/2005 6 3 4.25
151578 6/28/2005 6.5 3.5 5.25
151579 4/23/2005 7 1.5 4.75
151580 1/17/2005 7.25 2.5 5.25
151581 11/10/2005 7.5 3 5
151582 9/8/2005 7 5 7.5
151583 5/14/2005 7 2.5 4.75
151584 3/22/2005 8.25 4.5 7.25
151585 1/3/2005 8.25 4.25 6.5
151586 9/2/2005 7.25 2.75 5
151587 1/3/2005 V V V
151588 10/14/2005 7.5 4.25 2.75
151589 4/22/2005 6.75 5.25 5.75
151590 10/24/2005 7.5 2.5 4
151591 8/21/2005 8.5 5.5 7.5
151592 7/31/2005 7.5 3.25 3
151593 6/1/2005 6 2.5 5.75
151594 4/20/2005 7.5 3.25 2
151595 3/1/2005 7.5 0.75 3.75
151596 5/24/2005 5 1.75 6.25
151597 7/1/2005 5.75 4.75 4
151598 9/13/2005 7.75 2.25 4.75
151599 12/4/2005 5.75 2.75 3.25
151600 12/14/2005 7 1.5 2.75
151601 8/15/2005 7 2 2.5
151602 1/2/2005 7.5 4 6
151603 10/14/2005 8 3 7.5
151604 5/4/2005 7 2 3
151605 9/22/2005 6.75 2.25 5.5
151606 3/18/2005 7 2.75 3.25
151607 3/11/2005 8.25 2.5 5
151608 2/1/2005 7.75 3.25 3.5
151609 9/25/2005 8 5.25 8
151610 7/17/2005 7.75 2.5 4.75
151611 8/12/2005 8 2.75 2.75
151612 1/17/2005 8.5 4.75 5.5
151613 2/13/2005 8 5 7
151614 10/28/2005 7 3.75 4
151615 6/6/2005 7.25 3.5 4.5
151616 7/8/2005 7 4.25 5.5
151617 5/7/2003 7.5 1.5 2.5
151618 6/13/2005 8.5 7 8.25
151619 5/22/2005 7.25 3.75 6.5
151620 12/2/2005 6.5 3.75 4.5
151621 5/28/2005 8 5.25 8.5
151622 10/9/2005 7.5 4 6.25
151623 1/19/2005 8 6.5 6.25
151624 5/27/2005 6.75 3.75 6
151625 1/27/2005 7.75 2 4
151626 9/7/2005 8 3 4.25
151627 1/25/2005 7.75 2.75 5
151628 4/13/2005 6.75 2.75 6.75
151629 1/3/2005 6.25 3 4.25
151630 2/9/2005 6.25 3.75 3
151631 5/19/2005 V V V
151632 5/11/2005 6.75 2.25 4.75
151633 10/22/2005 5.5 5.25 5.75
151634 10/29/2005 6.75 3.5 3.25
151635 7/7/2005 6 3.25 5
151636 10/28/2005 8.25 3.25 7.25
151637 3/3/2005 6.5 2.75 2.5
151638 9/6/2005 7 3 3
151639 12/25/2005 8.25 6 8.25
151640 2/27/2005 8.25 5.25 8.25
151641 7/29/2005 6.5 2.25 1.75
151642 1/5/2005 7.5 3 7.5
151643 1/24/2005 7.25 4 3
151644 10/8/2005 7.5 4 3.25
151645 3/21/2005 6.5 2.25 2.75
151646 1/6/2005 6 2.5 3
151647 8/25/2005 8 2.75 4
151648 7/29/2005 7.5 2 3.5
151649 3/4/2005 8 4.5 6
151650 12/7/2005 7.25 2.75 7
151651 6/21/2005 7 3.75 3.75
151652 6/20/2005 8.25 6 8.25
151653 7/20/2005 8.5 3.5 5
151654 12/30/2005 8 3.75 4.75
151655 11/14/2005 8.5 9 8.75
151656 3/5/2005 8.25 2.75 3
151657 8/8/2005 8.75 5.25 6.5
151658 7/24/2005 8.5 7.5 4.5
151659 10/29/2005 9.25 5.5 8
151660 4/8/2005 8.5 3.25 2.75
151661 1/27/2005 6.25 5 4.5
151662 11/1/2005 7 2.25 3.25
151663 4/23/2005 7.25 3.75 7
151664 12/13/2005 4.75 2.75 3.25
151665 8/11/2005 7.25 4.5 5.25
151666 6/29/2005 8.25 8.5 9
151667 9/20/2005 6.75 5.5 6.5
151668 12/21/2005 7 3.25 4.25
151669 9/9/2005 7.5 0.5 4.25
151670 7/4/2005 6.75 2.5 3.25
151671 5/24/2005 6 1.75 6.75
151672 6/5/2005 6.25 4 7
151673 3/9/2005 7.75 4.25 4.25
151674 2/17/2005 5.5 2.25 1
151675 9/11/2005 6.75 3.5 2
151676 1/28/2005 6 1.5 4.5
151677 5/1/2004 6.25 4 5.75
151678 5/26/2005 7.5 7 7.75
151679 6/15/2005 7.75 7.75 8.75
151680 9/5/2005 7.75 4 4.5
151681 9/12/2005 5.75 2 6.25
151682 4/30/2005 6 4.25 3.25
151683 7/3/2005 6 2.25 3.5
151684 9/23/2005 7 3.25 3.25
151685 8/12/2005 7.75 3 3
151686 1/9/2005 7.5 3.75 3.75
151687 2/26/2005 6 2.25 2.5
151688 9/7/2005 6.5 2.25 7
151689 5/27/2005 7.75 5.25 7
151690 6/28/2005 7.5 2.5 7.75
151691 11/18/2005 8 8.5 8.75
151692 11/14/2005 8 5 8.25
151693 12/29/2004 8.25 2.75 3.25
151694 12/13/2005 8.25 3.5 3
151695 9/12/2005 7.5 2.25 3.5
151696 8/25/2005 7.25 4.5 4.75
151697 7/27/2005 6.25 1.25 0.25
151698 6/25/2005 7.25 3.25 2.25
151699 3/21/2005 7.25 2 5.5
151700 8/27/2005 7 5.25 7
151701 8/12/2005 4.75 3 2.5
151702 6/7/2005 7.75 3 4.5
151703 4/23/2005 7.75 3.75 4.5
151704 12/11/2005 7.5 5.25 3.75
151705 12/5/2005 6.75 3 1.75
151706 7/6/2005 8.25 3.75 5.25
151707 5/1/2005 4.5 1.75 2
151708 4/23/2005 7.25 2.75 7.25
151709 3/24/2005 7.25 2.75 4.5
151710 4/20/2005 7.75 4 6
151711 10/16/2005 7.5 6.25 5
151712 4/30/2005 7.25 3.25 3
151713 10/6/2005 7 3 3.5
151714 9/24/2005 7 6 7.75
151715 12/1/2005 7.75 4.75 4.5
151716 8/22/2005 6.5 3.75 3
151717 11/3/2005 6.5 2.5 4.5
151718 2/10/2005 6.75 3.25 5
151719 1/29/2005 7.25 4.5 5.25
151720 2/12/2005 7 3.25 4.5
151721 11/11/2005 8.5 4 5.75
151722 8/27/2005 5.75 3.75 2.5
151723 12/4/2005 8.5 3 2.5
151724 4/15/2005 8 3 0.75
151725 4/19/2005 8 6.5 4
151726 4/28/2005 8.75 8.5 5
151727 7/26/2005 8 7.5 8.25
151728 10/1/2005 7.75 6.25 5.75
151729 3/19/2005 6.75 3.25 2
151730 9/23/2005 7.75 5.5 5.75
151731 3/29/2005 7 6 6.75
151732 2/28/2005 6.5 2.75 2
151733 4/14/2005 7.5 3.25 3.5
151734 2/11/2005 6 2.75 1.75
151735 11/17/2005 6.75 3.5 7.5
151736 5/31/2005 7 4.75 2.5
151737 3/31/2005 6.75 2.75 3.5
151738 8/20/2005 6 2.75 1.75
151739 10/28/2005 7 5.25 6.25
151740 9/17/2005 7.5 3.25 5.5
151741 7/10/2005 6.75 4.25 1.75
151742 10/6/2005 8 2.5 4.5
151743 8/31/2005 7.25 4.25 2.5
151744 7/27/2005 7.25 7 5.25
151745 11/27/2005 6.75 2.75 4.75
151746 9/6/2005 7.75 5.25 6.25
151747 1/4/2005 8.25 5 7.5
151748 7/20/2005 8.25 9.25 4.75
151749 11/24/2005 7.25 4.25 3.25
151750 3/2/2005 8 5.25 5.25
151751 11/22/2005 6.75 5 6.5
151752 7/11/2005 8.25 4 6.75
151753 3/21/2005 8.5 2.75 3.75
151754 11/2/2005 5.75 3.75 3.5
151755 10/20/2005 7.5 2.75 3.25
151756 5/25/2005 6 2.5 1.5
151757 8/25/2005 7 4.5 2.75
151758 6/7/2005 3.25 1.75 3
151759 5/9/2005 6 4 3.25
151760 1/10/2005 7 6.75 4.25
151761 7/23/2005 8.5 5.25 3.25
151762 4/16/2005 V V V
151763 6/16/2005 5 2.25 3
151764 7/27/2005 7.75 2.25 3.5
151765 8/29/2005 8.75 7.75 7.5
151766 2/9/2005 8.25 5.25 5.25
151767 4/9/2005 7.25 2.25 2.5
151768 12/25/2005 6.5 2.75 1.5
151769 11/15/2005 7.5 2 2.25
151770 12/10/2005 7.25 2.75 2.75
151771 12/20/2005 7.75 4 7.5
151772 2/26/2005 7.5 1.75 2.25
151773 5/27/2004 5.75 3.25 2.75
151774 2/2/2005 7 3.5 4.25
151775 3/14/2005 6.5 1.75 5.75
151776 7/15/2005 6 1.75 2.25
151777 8/29/2005 6 2 1.75
151778 9/16/2005 7 5 5.25
151779 8/20/2005 6.75 2.75 2.75
151780 4/11/2005 7.25 4.75 2.5
151781 7/9/2005 6.25 2.75 3.25
151782 7/8/2005 7 4 4.5
151783 3/20/2005 7.5 5 4.25
151784 3/31/2005 7.5 5 6
151785 11/11/2005 7.25 3.75 3
151786 5/18/2005 7.5 3 4
151787 11/25/2005 6.5 2.25 2.75
151788 6/3/2005 6.25 4.25 3.5
151789 12/1/2005 5.75 2.5 2.25
151790 11/24/2005 6.25 2.75 3.5
151791 7/11/2005 6.5 2.25 3.75
151792 3/10/2005 7.5 2 2
151793 8/22/2005 8 5.25 4.5
151794 6/18/2005 7.25 2.25 2.5
151795 9/12/2005 7.25 7.75 8
151796 8/12/2003 6.5 2.25 1.75
151797 7/8/2005 7.75 4 5.25
151798 11/15/2005 7.75 6.5 4.25
151799 3/25/2005 6 2.5 2
151800 3/13/2004 7.25 3 3.5
151801 12/23/2005 7 3 3.5
151802 10/20/2005 8.25 2.5 3
151803 7/16/2005 7.25 2.75 2.25
151804 10/2/2005 7.75 2.5 3.25
151805 12/17/2005 8.5 5.75 5.5
151806 5/31/2005 7.5 3 3.25
151807 1/28/2005 7.25 3.5 3.75
151808 4/10/2005 6.25 3.25 2.5
151809 4/2/2005 6.75 5 3
151810 7/25/2005 6.75 2.75 1.75
151811 1/2/2005 7.5 2.75 2.75
151812 3/23/2005 7.5 3.25 3.5
151813 5/3/2005 7.25 5.75 4.75
151814 10/21/2005 6 2.75 2
151815 1/6/2005 6 3 4
151816 8/27/2005 7.25 4.25 1.75
151817 8/8/2005 7.75 3 3.5
151818 7/10/2005 7.5 2.25 1.75
151819 5/12/2005 7.75 3.5 3.5
151820 6/27/2005 7.5 2.75 5.75
151821 7/4/2005 7.25 3.5 5
151822 10/19/2004 4.75 2.25 1.75
151823 9/10/2005 8 6.75 4.25
151824 8/9/2005 5 3.25 2.5
151825 9/24/2005 6.25 2.5 2.5
151826 11/10/2005 7.25 3.5 1.75
151827 4/11/2005 7.25 2.5 2.25
151828 5/3/2005 7 3.25 5
151829 8/24/2005 6.75 1.75 4.25
151830 10/6/2005 6 2.25 2.25
151831 8/4/2005 7.5 5.25 3.75
151832 5/8/2005 8.5 4 7.25
151833 9/16/2005 7.5 2.75 3.25
151834 8/22/2005 6 3 2.75
151835 1/1/2005 7.75 3 4.25
151836 4/15/2004 6.75 3.5 4.25
151837 5/31/2005 8 6.5 4.25
151838 1/9/2005 8.25 4 6.5
151839 1/28/2005 5 2.25 1.5
151840 7/24/2005 5.5 1.75 2.25
151841 9/11/2005 7 7.5 6.5
151842 4/18/2005 7 3 5.75
151843 3/18/2005 6.5 5.25 2
151844 6/26/2005 6.75 3.5 2.25
151845 10/22/2005 7.25 3 1.75
151846 6/4/2005 6.75 3 3
151847 4/18/2005 7 6.25 7.5
151848 7/10/2005 8 2.5 4
151849 10/3/2005 7.5 4.75 2.25
151850 9/3/2005 7.75 2.5 4.75
151851 9/1/2005 7.5 4.75 3
151852 8/30/2005 7.25 3.75 3.25
151853 4/14/2005 8 8 8.5
151854 6/10/2005 7.25 2.5 2
151855 11/13/2005 7.75 4.25 4.25
151856 8/1/2005 7.5 3.5 4
151857 10/2/2005 8 3.25 3
151858 9/14/2005 6.75 3.25 2.75
151859 5/1/2005 7.25 3 2.75
151860 12/27/2005 7.75 4.25 6.75
151861 10/12/2005 6.75 2.75 2
151862 11/17/2005 6.75 2.75 1.25
151863 5/17/2005 8 2.75 3.25
151864 11/22/2005 8 2.75 3.75
151865 11/25/2005 7.75 4 2.75
151866 8/30/2005 8 4.25 6.25
151867 11/6/2005 6.75 2.5 2.5
151868 11/14/2005 8 5.5 5
151869 10/22/2005 8 2 3.5
151870 7/8/2005 8 3.25 2.75
151871 10/10/2005 8 2 4.5
151872 10/22/2005 7 1.25 2.5
151873 7/22/2005 6.5 3 7
151874 3/26/2005 8.5 5.5 8
151875 1/3/2005 7 2 2
151876 1/4/2005 7 3.5 5
151877 10/14/2005 7.75 4.25 4.75
151878 11/26/2004 7.5 3.75 6
151879 9/24/2005 6.75 2.25 1
151880 4/25/2005 7 2.25 1.75
151881 12/26/2005 6 4 1.75
151882 12/11/2005 6.5 4.25 3
151883 12/1/2005 6 3.25 2
151884 2/22/2005 6.5 5.5 5.75
151885 8/8/2005 8 3.75 1.25
151886 3/13/2005 6.5 1.75 3
151887 11/23/2005 5 1.75 2.75
151888 9/15/2005 7.25 4.25 3
151889 1/19/2005 7.75 2.25 5
151890 9/16/2005 7.25 4.25 2.25
151891 10/30/2005 7.25 2.5 2.5
151892 4/10/2005 7.25 4 5.75
151893 2/3/2005 6.25 3.25 3
151894 1/24/2005 8 8.25 6.25
151895 5/24/2005 6.75 5 4
151896 3/14/2005 6.5 3.75 1.75
151897 10/26/2005 8 4.25 5.5
151898 7/7/2005 5.5 2.75 2.25
151899 11/3/2005 7.5 3.75 2.5
151900 11/14/2005 8 4 3.75
151901 2/9/2005 8 4.75 3.5
151902 11/27/2004 8 2 5
151903 12/28/2005 6.75 8.25 6.75
151904 12/12/2005 7.5 3 1.5
151905 12/16/2005 6 2.5 2
151906 7/22/2005 5 3.5 1.5
151907 8/2/2005 8 5 8
151908 10/28/2005 6.5 3.5 3.75
151909 10/12/2005 7.5 4.25 6
151910 9/24/2005 7.5 7 7.5
151911 9/19/2005 6.5 2.25 2.25
151912 5/5/2005 6 3.75 2.75
151913 12/5/2005 7.5 2.25 7.25
151914 11/18/2005 5 3 1.5
151915 11/12/2005 6.5 3.5 1.5
151916 9/9/2005 6 2.5 2.25
151917 8/14/2005 5.25 2.75 2.75
151918 3/4/2005 7 6 3.5
151919 6/9/2005 7.25 1.75 4
151920 5/13/2005 6 3.5 6.75
151921 11/7/2005 7 3.25 4
151922 4/12/2005 6.75 7.5 2.5
151923 2/5/2005 7 2.25 1.75
151924 1/3/2005 6.5 4.75 8.25
151925 4/3/2005 6.75 4.5 5.75
151926 10/21/2005 7 3.5 7.25
151927 12/21/2005 8.5 7.5 5.5
151928 10/18/2005 6.5 3.25 7.75
151929 1/8/2005 8.5 6 8
151930 4/8/2005 6.25 3.5 4.75
151931 11/7/2005 5.5 1.5 1
151932 6/20/2005 6.25 3.5 4
151933 5/12/2005 5.5 3.5 1.25
151934 4/28/2005 7.5 5.25 5.75
151935 6/11/2005 7.25 6.5 4
151936 9/1/2005 6.5 2.75 4.75
151937 7/22/2004 7.5 4 4.25
151938 11/8/2005 6.5 3 5
151939 6/6/2005 7.75 4 2.25
151940 12/18/2005 7.5 4.75 2.5
151941 11/27/2005 5 3.25 1.5
151942 10/17/2005 7.75 4.5 3
151943 12/23/2005 6 3 1.75
151944 1/8/2005 7 8.5 4.25
151945 9/3/2005 7 3.75 7
151946 12/29/2005 7 2.5 3
151947 10/17/2005 6.25 3 5
151948 7/31/2005 7 2.75 2.25
151949 8/30/2005 6.75 3 5
151950 8/10/2005 6.5 3.5 5.5
151951 12/30/2005 6.5 2 2
151952 12/25/2005 7.5 7.75 8
151953 1/6/2005 6 3.25 1.75
151954 10/6/2005 6.25 3.5 4.25
151955 9/30/2005 V V V
151956 9/10/2005 5 2.5 2.5
151957 1/5/2005 7 2.5 3.75
151958 6/23/2005 7.25 4.75 3.25
151959 3/15/2005 6 2.25 5
151960 1/19/2005 7 2.5 3.75
151961 2/27/2005 6.75 3.75 4.5
151962 12/15/2005 6.75 5.5 2.25
151963 7/23/2005 6.5 2 5.75
151964 9/5/2005 7 3.5 2.25
151965 1/13/2005 6.75 2.75 1.25
151966 12/12/2005 6.5 5.75 6.75
151967 5/23/2005 7.25 2.75 2.25
151968 9/30/2005 6.5 2.25 2
151969 8/6/2005 7 3.5 3.75
151970 4/13/2005 8 5.25 3.5
151971 12/7/2005 6.5 5.25 2.25
151972 9/29/2005 8.5 3.75 4.5
151973 2/5/2005 7.75 2.5 5.5
151974 7/13/2005 7 3.5 5.25
151975 7/6/2005 7.25 4.5 2.25
151976 3/5/2005 7.25 8 7.5
151977 2/22/2005 8.75 7.75 6.25
151978 3/6/2005 7.25 5 5.75
151979 6/20/2005 5.5 4.25 6.25
151980 12/29/2005 5.75 2 2.25
151981 1/10/2005 7.75 3.5 6
151982 11/13/2005 7 4.75 5.75
151983 11/5/2005 6.25 2.5 0.25
151984 1/18/2005 6.75 3.5 3.75
151985 4/8/2005 7.5 3.25 2
151986 10/28/2005 6.75 3.25 2
151987 1/26/2005 7.5 2 3.5
151988 8/31/2005 7.25 4.5 6
151989 10/17/2005 7.25 4.5 6
151990 7/5/2005 8.25 3.25 5.75
151991 12/15/2005 7.75 3.25 5.25
151992 10/31/2005 7.25 2.75 3
151993 3/23/2005 7 4.25 3.75
151994 12/16/2005 7.75 3.25 3.5
151995 10/29/2005 6.5 3.25 2.5
151996 9/27/2005 6.25 3.25 1.5
151997 10/19/2005 7.25 8.5 8
151998 7/13/2005 7.5 2 2.5
151999 9/28/2005 5.75 2.25 2.5
152000 7/5/2005 7.5 1.5 1.75
152001 11/16/2005 7.25 2.25 1.5
152002 7/12/2005 8 7.75 6.75
152003 7/4/2005 7.5 5.25 2.5
152004 4/20/2005 7.5 3.25 2
152005 6/21/2005 7.25 3 3
152006 6/7/2005 7 7.25 5.75
152007 6/4/2005 7.25 4.75 2.5
152008 7/28/2005 7 2 4.25
152009 3/19/2005 7.25 2.25 4.25
152010 6/15/2005 7.5 3.75 5.75
152011 2/6/2005 7.5 2.5 2.5
152012 8/5/2005 7.5 5 3.5
152013 6/9/2005 7.25 5.25 5
152014 9/5/2005 7.75 4.5 6.25
152015 6/4/2005 7 3.25 3
152016 9/14/2005 5.5 2.25 3
152017 5/13/2005 6.25 4.75 5
152018 2/2/2005 7 3 1.5
152019 1/23/2005 7.75 3.75 2
152020 11/19/2005 7.25 3 4
152021 10/19/2005 6.75 4.75 4
152022 9/26/2005 6.25 2.5 4
152023 2/1/2005 5.75 2.5 1.75
152024 11/2/2005 7.5 5 1
152025 1/3/2005 7.25 2.5 3.25
152026 10/4/2005 7.25 5.5 3
152027 12/16/2005 7 4.25 7
152028 8/5/2005 6.5 3.5 1
152029 9/1/2005 6.75 3.25 3
152030 10/9/2005 6.75 3.25 2.75
152031 8/9/2005 5.25 3.25 2.25
152032 11/17/2005 7.75 4.5 2.25
152033 8/4/2005 8.25 2.75 2.25
152034 2/24/2005 6.25 3.25 2
152035 4/12/2005 7.75 6.25 3.5
152036 6/30/2005 7 3 3.5
152037 8/25/2005 6.75 2.5 2.25
152038 10/13/2005 5.75 3.25 3.25
152039 2/7/2005 6.5 3.25 2.25
152040 10/4/2005 8.25 4 5.5
152041 9/8/2005 5.25 2 2
152042 6/20/2005 7.5 2.75 3
152043 11/13/2005 6.25 2.75 3.5
152044 12/3/2005 7 2.25 3.75
152045 3/21/2005 8.75 6 8.5
152046 1/31/2005 7 2.75 4.75
152047 3/5/2005 8 4.5 3.5
152048 1/22/2005 8 6 4.25
152049 5/9/2005 7 4.5 3.75
152050 2/20/2005 4.25 2.25 2.5
152051 10/12/2005 6.5 4 2.5
152052 12/7/2005 6 2.5 2.75
152053 5/21/2005 6.5 5 3
152054 12/29/2005 8.5 5.75 2.75
152055 11/14/2005 7.25 2 2.5
152056 5/2/2005 8.75 8.25 8
152057 5/31/2005 6.75 2.75 2
152058 6/14/2005 7.75 4.5 3.25
152059 7/19/2005 5.5 2.25 2.25
152060 12/22/2005 6.25 4 4.25
152061 11/6/2005 6.25 3 1.75
152062 3/1/2005 8.5 6 6.75
152063 5/20/2005 6 3.75 4.75
152064 7/1/2005 6 3.25 2.5
152065 10/15/2005 7.25 2.25 2.5
152066 9/25/2005 8 5.75 7.25
152067 11/10/2005 5.25 3 3.5
152068 2/23/2005 3.75 2.5 3.25
152069 7/3/2005 6.25 4.5 3.25
152070 7/11/2005 8.25 8 7.75
152071 3/24/2005 6.75 3.5 5.5
152072 7/5/2005 8 2.75 4.25
152073 2/6/2005 7.75 4.25 6
152074 6/20/2005 8 6.25 5.5
152075 10/5/2005 8 7.5 7.5
152076 6/19/2005 8 5.5 5.5
152077 4/3/2004 7 4.75 3.25
152078 4/15/2005 8 4 6.5
152079 2/6/2005 7 3.5 2.5
152080 2/16/2005 7.75 5.25 4.75
152081 3/2/2005 7.25 3.25 5.75
152082 7/8/2005 7.75 4 2.5
152083 11/25/2005 7.75 5.25 6
152084 7/30/2005 7 7.25 6.25
152085 1/27/2005 8.25 3.5 3.75
152086 1/9/2005 8 2.75 2.25
152087 2/9/2005 6.25 3 4.75
152088 3/2/2005 7.75 6.25 8.5
152089 12/30/2005 6.25 4.5 4.25
152090 12/20/2005 6.75 2.5 1.75
152091 8/8/2005 6.75 3.75 2.25
152092 7/26/2005 7 1.75 6.25
152093 7/10/2005 7.5 3.25 4
152094 12/5/2005 6 2.5 2.25
152095 10/16/2005 6.5 4 2.75
152096 3/11/2005 5.75 2.5 1
152097 12/31/2005 6.25 3.5 3
152098 3/1/2005 7.5 3.5 4
152099 5/25/2005 7 3 3.75
152100 3/17/2005 7.5 3.5 2.5
152101 10/2/2005 6.75 3 2.25
152102 3/12/2005 8 5.5 7.5
152103 6/14/2005 6.75 2.5 4.75
152104 3/18/2005 5.25 3 0.25
152105 4/27/2005 5 3.75 2.75
152106 11/11/2005 7 3.25 3
152107 2/22/2005 7.5 6.25 7.25
152108 1/6/2005 6.25 5.75 3.25
152109 12/4/2005 6.5 7.5 5.5
152110 2/2/2005 6 3.25 2
152111 9/5/2005 6.25 3.5 2
152112 11/25/2005 4.5 2.5 2
152113 6/18/2005 7 7.25 4.5
152114 7/8/2005 7.25 2.5 2.25
152115 5/3/2005 6.25 4 6.75
152116 12/11/2005 5.75 2.5 1.25
152117 4/30/2005 7.5 4 3.75
152118 10/28/2005 7 2.5 2.5
152119 8/12/2005 5 3.5 0.75
152120 9/26/2005 7.75 3.25 7.5
152121 12/2/2005 7 4 2
152122 3/13/2005 7.5 2.75 1.5
152123 7/8/2005 6.75 2 3
152124 2/16/2005 7.75 3.5 6
152125 8/6/2005 7.25 3.5 3.5
152126 11/8/2005 5 2 0.25
152127 5/29/2005 8.25 3.25 7
152128 10/25/2005 6.5 3.5 2.5
152129 3/24/2005 6.25 2.75 0.75
152130 1/31/2005 7.25 2 4.25
152131 12/1/2005 7.25 3.5 2.5
152132 5/20/2005 6.75 2 0.25
152133 8/12/2005 7.5 3.5 2.5
152134 10/4/2005 5.75 1 2.75
152135 1/17/2005 7.5 3.25 5.25
152136 11/9/2005 7 2 1.75
152137 11/17/2005 7.25 2 2.75
152138 5/9/2005 7.75 4.75 6
152139 10/12/2005 8.5 3.5 3.75
152140 1/19/2005 7.25 1.5 1.75
152141 1/19/2005 8 3.75 3
152142 9/8/2005 8 3.25 3.25
152143 2/19/2005 6.5 3 3
152144 9/23/2005 7 2.5 8
152145 6/23/2005 7.5 3.5 5
152146 8/24/2005 8 3.75 5
152147 10/11/2005 8 4.75 3.25
152148 6/30/2005 8.25 4 5
152149 8/11/2005 5.5 1.75 1.25
152150 6/17/2005 6.75 2.5 2
152151 2/20/2005 7.5 6.75 5.25
152152 8/27/2005 7.75 2.75 4.25
152153 10/1/2005 7.5 2.75 4.25
152154 12/31/2005 8.25 3.25 2.25
152155 6/24/2005 8 3 3.25
152156 8/15/2005 6.25 4.75 3
152157 9/4/2005 7.5 3.5 2
152158 1/1/2005 8.25 5.75 7.75
152159 9/11/2005 8 2.5 3.25
152160 1/3/2005 5.75 1.75 2
152161 11/15/2005 7.75 4 5.75
152162 9/7/2005 6.75 7.75 4
152163 8/18/2005 7.5 4.5 3.75
152164 3/20/2005 7.25 3 2.5
152165 1/21/2005 6.75 2.75 2.75
152166 9/29/2005 6.5 2.5 3.25
152167 1/26/2004 7.25 2.75 3.75
152168 5/29/2005 7.5 3 2.5
152169 5/3/2005 6.5 3 2.5
152170 10/10/2004 5.75 1.75 2.25
152171 11/1/2004 5.25 1.5 2.75
152172 7/6/2005 6.5 5 2.75
152173 12/9/2005 7 2.25 2.25
152174 12/29/2005 6.75 2.75 3.5
152175 2/15/2005 7.5 2.25 3.25
152176 10/23/2005 6.5 1 2
152177 5/16/2005 7.25 3.5 4
152178 4/14/2005 7.5 2 1.75
152179 4/19/2005 6.75 3.25 2
152180 10/1/2005 5.75 1.75 2
152181 9/4/2005 7.75 5.75 4.5
152182 7/31/2005 6.25 3 3.75
152183 9/20/2005 6.25 3.25 2.5
152184 3/1/2005 7.5 3.5 5.25
152185 10/16/2005 7.75 2 2.75
152186 6/15/2005 6.25 4 1.25
152187 9/1/2005 5.75 3.5 2.25
152188 5/22/2005 7.75 3.25 2.25
152189 5/9/2005 8 4 7
152190 11/13/2005 7.25 2 5.75
152191 2/16/2005 5.25 3.25 1.75
152192 1/21/2005 5.5 2 0.5
152193 5/3/2005 6.25 2.25 2
152194 6/8/2005 7.25 3.25 7.25
152195 3/14/2005 7.25 2.75 2.75
152196 7/13/2005 8.25 3.75 6.5
152197 2/4/2005 6 2.25 1.75
152198 4/10/2005 7.75 6.75 4.75
152199 6/8/2005 8.5 3.75 3.5
152200 9/16/2005 6.5 3.25 2
152201 2/10/2005 7.5 4.25 4.5
152202 9/19/2005 7.5 2.25 2.5
152203 5/6/2005 7.25 2 3.5
152204 2/26/2005 6.75 1.75 2.25
152205 10/4/2005 6 2.5 4.75
152206 3/24/2005 7.5 3 1.25
152207 5/8/2005 6.25 3.25 3
152208 7/13/2005 6.75 3.75 3.25
152209 6/25/2005 6.5 3.5 2.5
152210 11/27/2005 7 2.5 4.5
152211 3/29/2004 7.5 4.75 4
152212 11/25/2005 5.5 2.5 2.75
152213 10/3/2005 7 4.75 4.75
152214 9/5/2005 6.75 2.5 2.25
152215 2/8/2005 5.5 1.5 2.75
152216 9/24/2005 7 2 2.25
152217 4/24/2005 7 5.5 3
152218 2/5/2005 6 3.75 4.75
152219 5/5/2005 6 2.75 1.5
152220 7/6/2005 6.75 2.25 1.5
152221 11/23/2005 5.5 2 1
152222 5/16/2005 6.75 6.25 6.25
152223 5/23/2005 6 8 5.25
152224 7/10/2005 6.5 3 1.25
152225 10/21/2005 6 2.75 2.5
152226 1/7/2005 6.5 2.5 2.75
152227 6/29/2005 5 2.25 4.5
152228 6/21/2005 7.5 5 3
152229 6/4/2005 6 2.5 2.5
152230 1/16/2005 6 2.25 1
152231 3/11/2005 7.25 3.75 4
152232 8/22/2005 7.5 4.75 2.75
152233 8/20/2005 3 2 2.75
152234 9/22/2005 8 5.75 5
152235 5/16/2005 6.5 5 5
152236 10/4/2005 9 3.25 4
152237 4/19/2005 7.75 3 6.75
152238 9/19/2005 7 3 3.25
152239 4/15/2005 8.25 4.75 2.5
152240 2/13/2005 6.25 3 1
152241 5/21/2005 6.25 2.75 1.5
152242 2/8/2005 7.75 2.5 2.5
152243 10/18/2005 7.25 3.5 2.25
152244 11/20/2005 7.25 4.5 3.5
152245 8/8/2005 5 2.75 0.25
152246 7/28/2005 6.25 2 2.75
152247 11/18/2005 6.5 6 3.75
152248 12/30/2005 6.5 2.75 4.75
152249 6/24/2005 7.5 3.25 4.5
152250 10/25/2005 6.5 4.5 4.5
152251 7/11/2005 6.25 2 5.75
152252 11/7/2005 6.5 2.25 3.25
152253 9/7/2005 7.5 5 7.25
152254 12/4/2005 7.25 3 5.5
152255 9/7/2005 6.5 5.75 2.25
152256 4/22/2005 6 2.75 2
152257 5/18/2005 7.75 3.25 6
152258 7/25/2005 6.75 5.75 4.25
152259 7/22/2005 6.75 1.25 2
152260 2/28/2005 6 4 0.5
152261 3/19/2005 5.75 3.5 2.75
152262 3/30/2005 7.75 5 5.5
152263 10/28/2005 6.75 2.5 1.25
152264 6/11/2005 6 2.5 2
152265 8/16/2004 5.75 1.25 2.75
152266 10/2/2005 6 3.75 2.5
152267 10/27/2005 7.25 1.75 3
152268 8/27/2005 8.75 6 2.75
152269 2/23/2005 8.25 8.5 7.75
152270 12/28/2005 7.5 5 3
152271 12/19/2005 6.75 3.5 3.75
152272 10/15/2005 7.25 2.75 3.25
152273 5/23/2005 7.5 3.5 3.75
152274 3/14/2005 5 2.5 0.5
152275 10/4/2005 7.5 3.5 2.5
152276 3/27/2005 6 2 3
152277 5/2/2005 6 2 2.5
152278 11/7/2005 6.25 2.75 2
152279 2/10/2005 8 3.75 2.75
152280 3/1/2005 6.25 4.25 2.25
152281 3/9/2005 8 3 2.75
152282 12/8/2005 7.5 4.75 2.5
152283 10/17/2005 8 5.75 6.75
152284 7/14/2005 8 2.5 4
152285 12/16/2005 7.75 2.75 4.25
152286 12/10/2005 8 3.25 1.5
152287 7/22/2005 8.25 4.25 6.25
152288 6/5/2005 7.5 6.75 2.25
152289 7/18/2005 8.25 5.75 3.75
152290 7/7/2005 7 2.25 2.25
152291 2/17/2005 5.5 2 1.25
152292 2/15/2005 7 2.5 5
152293 7/17/2005 7.25 3.75 5.75
152294 9/27/2005 9.25 8.25 9.25
152295 4/19/2005 7.25 6.25 5.75
152296 2/2/2005 7.75 3.5 3
152297 7/17/2005 8.5 4 3.75
152298 5/22/2005 8.25 3.25 4.5
152299 2/23/2005 6.25 4 3.5
152300 4/13/2005 6.75 2.5 2.5
152301 7/14/2005 8.25 3.25 3
152302 11/1/2005 7.5 4.5 4.5
152303 11/26/2005 8 4.25 2
152304 10/15/2005 6.75 4.25 2.25
152305 2/5/2005 8.25 2.5 2.5
152306 3/24/2005 6.75 2.75 2.75
152307 10/2/2005 8.5 3.75 2.75
152308 3/11/2005 7.75 7.75 4.5
152309 4/7/2005 8.25 6.25 8.25
152310 4/25/2005 7.75 3.5 4.25
152311 8/21/2005 7.75 3.25 4
152312 6/1/2005 8.5 2.5 2.75
152313 8/28/2005 6.5 2.75 1
152314 3/22/2005 8.5 5.75 7.75
152315 3/28/2005 7.25 3 3.25
152316 5/7/2005 7 5.75 3
152317 7/15/2004 5 2.25 V
152318 12/23/2005 6.75 3 6.25
152319 6/28/2005 6 2.5 2.25
152320 11/8/2005 6.75 2.5 5.25
152321 5/31/2005 7 3.75 7.5
152322 8/26/2004 6.5 4 4.25
152323 8/19/2005 7.5 2 2.5
152324 11/19/2005 6.25 2.25 4.75
152325 7/30/2005 7 2.5 2.5
152326 9/11/2005 6.5 3.25 3.25
152327 6/20/2005 7.5 3.5 4
152328 10/4/2005 8 3.25 2.5
152329 8/30/2005 8.5 3.25 3.25
152330 11/10/2005 8.25 2.75 3.25
152331 9/25/2005 8.5 2.25 3.75
152332 8/29/2005 8 6 3
152333 3/23/2005 4.75 2.25 1.5
152334 4/30/2005 8.25 1.75 3.5
152335 11/17/2005 7.25 3.5 1.25
152336 2/12/2005 8 4.75 8.25
152337 9/13/2005 8 3.75 4.5
152338 3/26/2005 7.5 3.25 2.75
152339 2/27/2005 7.5 6.25 2.75
152340 8/19/2005 6.5 2 0.5
152341 9/24/2005 7.5 2.5 3.75
152342 5/24/2005 6.25 2.75 1.75
152343 10/6/2005 6.75 2.5 3.75
152344 10/3/2005 7 3.25 4.5
152345 7/22/2005 5 2.5 1.5
152346 7/13/2005 6.75 2.5 4.25
152347 6/24/2005 6.75 4.25 3.5
152348 5/28/2005 8.5 4.25 5.75
152349 10/31/2005 8.25 7.25 7.25
152350 5/23/2005 8 4 6.75
152351 6/6/2005 7.5 7.5 7.75
152352 11/19/2005 7.25 1.5 2.75
152353 8/27/2005 7.25 1.5 2.25
152354 8/5/2005 7 4 3.25
152355 10/22/2005 5.75 2.25 1.5
152356 7/2/2005 6.5 3.75 2.25
152357 1/18/2005 7.25 2 3.5
152358 4/11/2005 6.5 4.25 2
152359 9/27/2005 7.5 4 3.75
152360 8/29/2005 6.75 2.5 2.75
152361 5/19/2005 8 4 3.75
152362 1/14/2005 8 4 4.5
152363 7/27/2005 7.5 3.25 5.25
152364 7/3/2005 7.75 7.75 6.25
152365 5/22/2005 8.5 2.5 3.25
152366 10/31/2005 7 4.5 3.75
152367 12/26/2005 8.5 3.75 2
152368 12/23/2005 7.5 2.25 1.75
152369 1/19/2005 8.25 4.5 5
152370 8/25/2005 7 3.75 2
152371 11/15/2005 8 3 4.25
152372 10/17/2005 7.75 2.75 5
152373 4/26/2005 7.5 5.5 5
152374 10/16/2005 7.5 5.25 5.75
152375 2/26/2005 7.5 2.75 5
152376 2/6/2005 6.5 1.25 2
152377 7/11/2005 6.75 3.25 2.75
152378 7/27/2005 8 3.75 3.25
152379 5/19/2005 7.25 3.75 1.75
152380 11/28/2005 6.25 6.5 2.75
152381 4/9/2004 7.25 4.75 2.5
152382 2/16/2005 6.75 2.75 1
152383 11/27/2005 7.5 4.5 3.75
152384 3/16/2005 8.5 4.5 7.5
152385 6/29/2005 7.5 4.5 2
152386 4/7/2005 7 5.25 3.5
152387 5/16/2005 6.25 2 2
152388 10/4/2005 5 2 0.25
152389 5/6/2005 8.5 4.5 4
152390 3/17/2005 6 3.25 2
152391 11/12/2005 7.5 3.25 2.75
152392 10/23/2005 8.75 5.75 6.75
152393 12/9/2005 7.5 3.75 2.5
152394 4/13/2005 5 4.75 4.5
152395 12/28/2005 7.75 8 7.75
152396 4/9/2005 5.75 2 1.5
152397 8/2/2005 4.5 2.75 0.75
152398 9/4/2005 7.25 6.75 3.75
152399 11/22/2005 7.25 3 3
152400 12/24/2005 7.25 4.25 5
152401 7/28/2005 6.5 3.75 3.5
152402 5/20/2005 6.75 3 4.75
152403 4/19/2005 7.75 4 2.25
152404 8/14/2005 6.5 7.5 5.25
152405 11/21/2005 7 3 2
152406 12/16/2005 7.75 2.25 3
152407 8/21/2005 8 4.25 6
152408 5/25/2005 7.5 3.5 6.25
152409 6/26/2005 7.5 7 5.75
152410 3/16/2005 7.5 2 3.75
152411 3/10/2005 8.75 2.5 6.5
152412 2/18/2005 7 6.75 5.75
152413 1/27/2005 7.75 5.5 9.5
152414 2/20/2004 6 3.25 2.5
152415 2/6/2005 7.5 4.5 3.5
152416 3/27/2005 7.5 3.5 2.75
152417 10/30/2005 7.25 4.25 5.5
152418 7/2/2005 7.5 4.75 3.5
152419 11/21/2005 8.25 4.5 4.25
152420 5/18/2005 8.5 4.5 2.75
152421 11/23/2005 8 6.75 3
152422 1/22/2005 7 4.25 6.5
152423 7/10/2005 8 3.5 4.5
152424 4/20/2005 6.75 2.75 4
152425 8/27/2005 6.5 5 4.25
152426 6/1/2005 7 2 2.75
152427 4/18/2005 8 2.5 2.25
152428 1/9/2005 7 7.75 5.75
152429 10/15/2005 8 5.5 6
152430 4/2/2005 7 3.25 3.5
152431 9/30/2005 6.75 6.25 6.5
152432 1/13/2005 7.25 3.75 1.75
152433 2/27/2005 6.25 2.75 3.5
152434 9/13/2005 7.5 3.25 4.25
152435 3/28/2005 7.75 3.5 2
152436 11/1/2005 6.25 6 1.5
152437 8/16/2005 7 3 3.75
152438 3/17/2005 7.25 3.75 8
152439 7/22/2005 6 2.75 1.75
152440 12/18/2004 4 2 1.75
152441 4/30/2005 7 3 2.5
152442 7/3/2005 6.75 3.75 4.75
152443 1/21/2005 8 2.25 3.75
152444 2/8/2005 6.5 2.75 1.75
152445 11/12/2005 7.5 3.5 2.75
152446 8/23/2005 6 2.75 2
152447 7/15/2005 6.75 6 5
152448 1/1/2005 7.75 6.75 7
152449 7/3/2005 7.25 2.5 2.75
152450 10/13/2005 8 3.75 4
152451 12/22/2005 7.75 3.5 2.25
152452 2/9/2005 8.5 8.75 7.25
152453 6/19/2005 8 5 5.5
152454 8/9/2005 7 3.5 2.25
152455 6/7/2005 7.5 3 3.25
152456 11/3/2005 6.25 2.75 2
152457 4/9/2005 8.25 3.5 4
152458 11/29/2005 6.25 4 3.25
152459 2/7/2005 7.5 3.25 3
152460 5/21/2005 7.5 2.75 2.25
152461 7/10/2005 7.25 4 4
152462 9/6/2005 5.25 2.5 2.5
152463 12/12/2005 7 1.75 5.75
152464 12/5/2005 6.75 4 3.75
152465 3/9/2005 8.5 4.25 5.5
152466 4/7/2005 8.25 1.75 3.25
152467 1/16/2005 5.25 2.25 4
152468 12/4/2005 6.25 3.5 1.75
152469 1/30/2005 7.5 4.5 3.75
152470 6/15/2005 7.5 2.75 2.75
152471 9/18/2005 8.25 7 6
152472 3/30/2005 7.5 3.25 2
152473 4/7/2005 8.25 8.5 8.5
152474 1/10/2005 6.75 2.25 1
152475 3/11/2005 8 5.75 5.75
152476 9/16/2005 7.75 2.75 5.25
152477 2/5/2005 7.75 3 2
152478 9/19/2005 7.75 3.75 3.5
152479 7/6/2005 7.25 4.5 2.25
152480 12/22/2005 6 1.25 1
152481 1/11/2005 5 3 2.5
152482 4/3/2005 7 1.75 4
152483 4/3/2005 7.25 6.75 4.5
152484 4/8/2005 7.75 2.25 4.25
152485 4/19/2005 8.25 1.75 7
152486 6/3/2005 8.25 8 8.25
152487 12/16/2005 6 3 1.75
152488 7/10/2005 6 2.75 4
152489 7/13/2005 7 3.75 7.25
152490 7/7/2005 7.75 2.25 4.75
152491 5/25/2005 6.75 3.75 2
152492 4/23/2005 7.5 4.25 4.5
152493 9/9/2005 6.25 4.75 2.75
152494 10/15/2005 7 4 4
152495 12/28/2005 7 3 6.75
152496 10/26/2005 8 5 7.5
152497 6/19/2005 7.25 2.5 5
152498 3/29/2005 8 2.25 6
152499 8/8/2005 8 5.25 6.5
152500 1/1/2005 7.75 4.75 6
152501 10/27/2005 8 1.5 6.5
152502 1/12/2005 7.75 2.25 2
152503 7/21/2005 5 1.25 1.75
152504 9/3/2005 7.25 6 6.5
152505 4/20/2005 8 3.5 5.25
152506 1/12/2005 7.5 4.25 6.5
152507 11/8/2005 7.5 2.5 2.5
152508 2/4/2005 7.75 4.25 3.25
152509 5/15/2005 7.75 6.5 8.5
152510 9/17/2005 7.25 4.25 5
152511 7/25/2005 6.5 3.25 1.25
152512 5/21/2005 7.25 2.75 5
152513 10/24/2005 6 4 7
152514 7/26/2005 8 4.5 8.75
152515 3/31/2005 8.5 5.75 6.25
152516 9/28/2005 7.25 3.25 6.25
152517 6/13/2005 7.25 5 5
152518 4/5/2005 7 3 3.5
152519 9/2/2005 7 3 6.25
152520 3/27/2005 8 4 3
152521 1/27/2005 8 6.75 4.75
152522 3/12/2005 6 4.75 5.25
152523 10/10/2005 4.75 3 4
152524 1/30/2005 5.5 2 1.75
152525 1/31/2005 4.75 4.5 2.5
152526 8/17/2005 7 2 3.5
152527 6/30/2005 8.25 8.5 8.5
152528 1/3/2005 5 3.75 3.5
152529 7/6/2005 7.5 1.25 5
152530 9/4/2005 6.75 2.75 3.25
152531 9/4/2005 7.75 2.5 7
152532 8/9/2005 6.5 2 3.75
152533 7/17/2005 6 2.75 4
152534 11/11/2005 7.75 3.25 3
152535 8/1/2005 6.75 3.25 2
152536 3/1/2005 6.75 4.25 2.75
152537 2/24/2005 7.75 6.5 6.75
152538 6/11/2005 7.5 3.75 2.75
152539 11/26/2005 7 4 3.75
152540 9/19/2005 7.25 3.5 5
152541 10/22/2005 7.5 2.75 3.25
152542 1/17/2005 V V V
152543 10/24/2005 7.5 5.25 7.25
152544 6/14/2005 5 3 3
152545 3/8/2004 6 2.25 3
152546 8/1/2005 6.5 3.75 3
152547 6/19/2005 7 2.5 6.5
152548 12/13/2005 7.75 3.75 4.5
152549 7/19/2005 8 2.75 7.75
152550 4/13/2005 6.5 3.75 3
152551 8/14/2005 6.75 3.5 6
152552 9/12/2005 7 5.75 2.75
152553 1/27/2005 7 4 3
152554 6/30/2005 8.25 5.25 4.75
152555 3/6/2005 7.5 3.5 2.5
152556 10/26/2005 6 3.5 3.75
152557 11/5/2005 7.75 6.25 5.75
152558 10/31/2005 4.75 2.25 3.25
152559 8/15/2005 7 5.5 5
152560 11/4/2005 6.75 6.5 6.75
152561 5/28/2005 8 2.25 2.25
152562 1/22/2005 7.75 2 2.5
152563 4/9/2005 8.5 6.75 9
152564 9/22/2005 5.75 4.25 2.5
152565 8/23/2005 5.5 2 3
152566 7/13/2005 7.5 4.25 7.25
152567 1/29/2005 6 4 4
152568 10/25/2005 6 3.25 2.25
152569 10/30/2005 6.5 3.25 2.5
152570 3/6/2005 7 2.25 1.75
152571 11/8/2005 5 3 3.5
152572 2/7/2005 8.25 5.5 6.5
152573 3/13/2005 7.75 7.25 7.25
152574 8/24/2005 6.5 2.75 1.75
152575 3/22/2005 7.5 2.75 2.75
152576 4/26/2005 7 3 4
152577 11/2/2005 7 3.25 2.75
152578 9/18/2005 7.25 3.5 6
152579 6/6/2005 7 2.5 5.5
152580 10/28/2005 6.5 3.25 2
152581 2/28/2005 4.75 3.25 1.25
152582 3/31/2005 7.75 3.5 5.25
152583 4/15/2005 8 5.25 6
152584 4/27/2005 4.5 2 1.75
152585 7/11/2005 5.25 3 2
152586 4/3/2005 7.75 2.25 6.75
152587 10/23/2005 6 3.5 2.75
152588 12/26/2005 8 4.75 6.25
152589 9/11/2005 7 3.25 2.5
152590 9/2/2005 8 5.5 5.25
152591 5/24/2005 6.5 2.5 3.25
152592 2/3/2005 7.75 3.25 2.75
152593 11/2/2005 7.5 6.75 4.75
152594 2/14/2005 8.25 6.5 7.75
152595 4/23/2005 7.5 4.25 4.75
152596 11/18/2005 8 5.5 6.25
152597 10/25/2005 7.75 3 5.75
152598 12/29/2005 6.75 2.25 1.5
152599 8/11/2005 6.75 2.25 1
152600 10/28/2005 6.25 6 6.75
152601 10/7/2005 5.25 3.5 2
152602 11/1/2005 7 3.25 8
152603 10/11/2005 5 2.75 2.5
152604 3/2/2005 6.5 3.25 2
152605 3/27/2005 8 7.25 5.5
152606 10/13/2005 5.25 4.25 3.25
152607 7/10/2005 6.75 3.25 2
152608 11/21/2005 7.25 3.75 2.25
152609 4/30/2005 5.75 4.75 4
152610 10/30/2005 5.75 3.5 6
152611 6/20/2005 7.5 3.25 2
152612 9/26/2005 7.5 4 3.75
152613 3/26/2005 6.25 3 3.75
152614 9/4/2005 7.75 4 7.5
152615 1/2/2005 V V V
152616 4/4/2005 7.5 5 4.75
152617 9/13/2005 7.25 3.75 3.25
152618 10/23/2005 8.25 4.75 5.75
152619 7/28/2005 7.5 3 4.5
152620 3/19/2005 8 5.75 6.75
152621 1/6/2005 7.25 7 5.5
152622 1/24/2005 7.75 3.5 2.5
152623 1/31/2005 7 5.75 5
152624 4/6/2005 7.25 4.25 1.75
152625 9/28/2005 7.75 3.5 3
152626 8/10/2005 7.25 8 6.75
152627 9/28/2005 6.75 2.25 4
152628 3/1/2005 6.75 2.25 4.25
152629 11/8/2005 6.75 2.25 2
152630 6/20/2005 6.75 2.5 1.75
152631 4/24/2005 7 3 6.5
152632 2/5/2005 7.25 5.25 6.25
152633 4/27/2005 8.25 4.5 6.25
152634 4/13/2005 7.75 6 5.5
152635 6/19/2005 7 3.5 5
152636 8/1/2005 6.75 2 2.75
152637 12/27/2005 7.5 5.25 4.25
152638 10/4/2005 7 4.75 3.5
152639 6/1/2005 7.25 3.25 2.5
152640 4/11/2005 8.25 5.5 5.25
152641 8/28/2005 7.75 2.25 3
152642 11/15/2005 8.5 4.25 2.75
152643 4/13/2005 8.25 3.75 5.75
152644 1/13/2005 6.5 3.25 4.5
152645 9/22/2005 5.25 3.75 3.75
152646 8/19/2005 7 2.75 6.25
152647 12/3/2005 8 6.25 6.5
152648 10/20/2005 7.5 3 1.75
152649 3/18/2005 8 3.25 6.25
152650 10/27/2005 6 2.25 2.5
152651 1/2/2005 7 4.75 7.75
152652 10/21/2005 6.5 2.25 8.25
152653 5/18/2005 7 6 3
152654 1/15/2005 6 4.5 4.25
152655 11/18/2005 5 3.5 2.75
152656 11/14/2005 7.5 5.75 7.5
152657 11/23/2005 7 3.5 2.5
152658 7/7/2005 6 3.5 4
152659 12/19/2005 7.5 5.5 4.25
152660 3/30/2005 8 7 7.5
152661 8/29/2005 7.5 5.25 5.5
152662 1/27/2005 7.5 2 2
152663 12/29/2005 8.25 7.25 8
152664 10/2/2005 7.75 4 5
152665 12/16/2005 7.5 6.5 6.5
152666 11/26/2005 5.5 2.75 4.5
152667 11/21/2005 6 3 3.75
152668 12/18/2005 7.25 4 7.75
152669 3/9/2005 7.25 3 3
152670 12/27/2005 6.25 3 2.25
152671 5/22/2005 7.75 2 2.75
152672 5/11/2005 5.25 2 2.25
152673 6/30/2005 7 2.25 1.75
152674 3/13/2005 6.75 3 4.75
152675 8/25/2005 7.5 5.5 4.75
152676 9/2/2005 7.75 3.5 3.75
152677 12/10/2005 6.75 3 3.25
152678 11/4/2004 5.25 2.75 2.5
152679 11/13/2005 8.5 6 8.25
152680 8/17/2005 5.75 4.25 5.75
152681 10/16/2005 6.75 2.75 3.75
152682 7/14/2005 8 8.25 7.5
152683 3/11/2005 6.75 2.5 4.75
152684 4/22/2005 5.25 2.75 1.75
152685 4/7/2005 6.5 4 3.25
152686 8/26/2005 6 2.75 2.25
152687 1/31/2005 6.25 3.25 2.25
152688 6/8/2005 7 1.75 2
152689 10/11/2005 6.75 2.5 4.25
152690 11/23/2005 7 4.25 3.75
152691 11/10/2005 7.25 2.25 3.75
152692 3/30/2005 8 3.25 7.5
152693 5/4/2005 7 3.75 2.25
152694 4/1/2005 8.5 6.25 7.25
152695 1/14/2005 7.75 5.25 6.25
152696 3/26/2005 7.25 4 3
152697 6/16/2005 8.5 8.5 7.75
152698 9/17/2005 7.25 3.25 2
152699 12/2/2005 7 2 2.75
152700 10/19/2005 6.5 2.5 3.25
152701 8/9/2005 6.5 2.75 3
152702 10/4/2005 7.75 2.75 4.5
152703 12/29/2005 7.5 3.25 4.5
152704 2/9/2005 7.75 4 6
152705 8/29/2005 6 1.75 1.75
152706 12/10/2005 7.5 7.5 6.5
152707 6/21/2005 6.5 2 2
152708 9/23/2005 7.5 6.5 8.25
152709 3/8/2005 7.25 3.25 4.75
152710 12/17/2005 7 3.25 4.5
152711 12/14/2005 5.5 2.25 3.25
152712 7/17/2005 5.25 1.75 6
152713 2/11/2005 7.25 2.25 4.75
152714 1/24/2004 7.25 2.5 3
152715 11/28/2005 5.75 2 1
152716 9/13/2004 6.25 2.5 3.25
152717 3/18/2005 7.25 4.5 3
152718 10/10/2005 7 5.75 4
152719 11/3/2005 6.5 2 5.75
152720 2/27/2005 6.5 3.5 2
152721 12/12/2005 6.75 2.75 2.75
152722 1/18/2005 7.5 4.75 5.75
152723 2/12/2005 7.75 2.25 5
152724 9/24/2005 7.25 4.75 1.75
152725 12/3/2005 7.75 1.5 5
152726 8/3/2005 8 6 6.75
152727 7/12/2005 7.5 3 3
152728 11/8/2003 5.75 2 2.75
152729 1/12/2005 7.5 4 4.25
152730 7/18/2005 7 4.25 2
152731 11/11/2005 6.25 3.25 3
152732 2/22/2005 7 6 5.25
152733 8/29/2005 6.75 2.75 5.5
152734 3/2/2005 6 5.75 6.25
152735 3/3/2005 6.5 4.5 5.75
152736 2/1/2005 6.5 1.25 5
152737 4/19/2005 6.5 4.5 4.5
152738 11/1/2005 8 7.5 8.25
152739 5/12/2005 7.25 4 3.75
152740 9/6/2004 7 3.75 5.25
152741 12/6/2005 6.5 4 3.75
152742 10/25/2005 7 4.25 5.75
152743 2/14/2005 7.25 3.5 3.75
152744 6/17/2005 8 6.5 7.75
152745 7/16/2005 5 2.5 2.5
152746 8/12/2005 6 3.25 6
152747 12/5/2005 6.5 2.5 2
152748 8/30/2005 6.5 3.75 4.75
152749 7/8/2005 7 3 2.25
152750 10/2/2005 7 5 8.75
152751 5/6/2005 6.5 3.25 4
152752 11/15/2005 7 2.5 4.75
152753 4/4/2005 5.5 3 2
152754 1/19/2005 6.5 3 3.5
152755 12/9/2005 7.75 3 2.5
152756 11/17/2005 8 4.25 6
152757 8/12/2004 V V V
152758 3/1/2005 6.75 1.75 1.5
152759 5/14/2005 8.5 5.5 5
152760 11/28/2005 5.25 1.5 1.75
152761 9/15/2005 6 6.25 6
152762 8/14/2005 5.25 2.5 2
152763 1/10/2005 8.25 7.5 5.5
152764 8/7/2005 3.5 3 2
152765 5/19/2005 7.75 7 3
152766 7/14/2005 8.25 8.75 8.5
152767 2/1/2005 6.75 3.25 2
152768 9/16/2005 7.25 3.5 2.5
152769 9/30/2005 8.75 4 3.75
152770 9/25/2005 8.75 6.5 4.5
152771 11/18/2005 4.5 2.25 1.25
152772 3/4/2005 9 6 3.5
152773 3/7/2005 3 3.25 2
152774 5/31/2005 6.75 4 2.75
152775 12/31/2005 7.5 3.75 3.75
152776 5/4/2005 8 4.5 6.5
152777 6/1/2005 7.75 6.25 5.5
152778 11/6/2005 3.75 2 3.25
152779 6/29/2005 7.75 4.5 2.75
152780 4/18/2005 7.5 3.5 2
152781 2/7/2005 6 2.75 3
152782 3/22/2005 4.5 6.25 2.25
152783 5/10/2005 7.25 4.75 6.75
152784 1/10/2005 7.5 2 4
152785 12/13/2005 6.75 3.25 2.5
152786 9/2/2005 7 6.25 6
152787 10/29/2005 7 5.25 8.5
152788 9/3/2005 7.25 4 4
152789 7/17/2005 5 3.25 3.5
152790 6/11/2005 6.25 2.75 3
152791 11/7/2005 6.5 2.25 2
152792 10/6/2005 7.5 6.25 6.25
152793 5/16/2005 5 3.25 1.5
152794 4/7/2005 5.5 3 1.5
152795 11/11/2005 7.75 4 3.25
152796 8/29/2005 6.5 3.75 2.5
152797 8/10/2005 7.5 7.75 8.75
152798 2/18/2005 6 2.5 2.5
152799 12/9/2005 7.5 3.25 1.5
152800 10/19/2005 6 2.75 1.75
152801 9/19/2005 7 5.25 3.5
152802 9/7/2005 5.5 2.25 3.5
152803 3/25/2005 5 2.5 2.5
152804 9/9/2005 8.5 6.75 8.75
152805 5/20/2005 6.75 2 3
152806 2/17/2005 7 7.25 7.75
152807 10/5/2005 6 2.5 3
152808 12/3/2005 6 3.25 4
152809 1/13/2005 5.5 1.5 1
152810 2/17/2005 6 3.5 2.5
152811 3/1/2005 5.25 2.75 4.5
152812 6/10/2005 5.5 3.25 7.25
152813 2/25/2005 4.75 2.25 3
152814 9/27/2005 5 6.25 4
152815 12/8/2005 4 2 2.5
152816 6/4/2005 4.75 1.25 3.75
152817 6/3/2005 7.25 4.75 2.75
152818 5/22/2005 6.25 2 2
152819 9/15/2005 5.25 2 1.25
152820 3/24/2005 4.25 1.75 1.25
152821 5/17/2005 6.5 3.75 4
152822 3/19/2005 7 4.5 3.75
152823 10/17/2005 4.5 3.75 2
152824 10/26/2005 6 2.75 2.75
152825 12/24/2005 7.25 5.75 3.75
152826 11/24/2005 4.75 4.25 3.75
152827 8/30/2005 7.5 3.25 2.75
152828 5/20/2005 6.5 3 5.75
152829 1/13/2005 8.25 8 5.25
152830 11/26/2004 7.5 3.75 3
152831 8/8/2005 7.5 4.5 4.25
152832 9/25/2005 8.25 8 5.25
152833 4/15/2005 7 4.5 2.25
152834 11/17/2005 7.5 4.75 2.75
152835 6/12/2005 7.25 6 6.25
152836 3/20/2005 7.75 3 2.5
152837 4/22/2005 6 3.25 4.75
152838 3/25/2005 6.5 3 2.5
152839 10/18/2005 6 3 2.5
152840 4/15/2005 7 3.25 4.25
152841 1/25/2005 7.25 5.5 6.75
152842 8/22/2005 7 1.5 5
152843 6/8/2005 6 4 7.75
152844 2/23/2005 7.75 2.75 5.5
152845 7/1/2005 6.25 3.75 5.25
152846 4/5/2004 5.75 2.5 2
152847 11/11/2005 5 2 3
152848 1/8/2005 8.25 4 8
152849 1/15/2005 4.25 3.5 3
152850 2/25/2005 7.25 4.5 4
152851 9/27/2005 7 2.5 4
152852 11/7/2005 6.5 2.25 6.5
152853 10/13/2005 V V V
152854 5/3/2005 6.25 3.75 3.25
152855 6/2/2005 6.5 3.25 3
152856 12/22/2005 7 4.75 8
152857 3/23/2005 6.5 4.25 5.25
152858 9/23/2005 7 2.5 3.25
152859 4/26/2005 7 5.25 7.25
152860 1/20/2005 7 3.25 6
152861 8/10/2005 7.5 3.25 5.75
152862 2/28/2005 6 3.25 3.25
152863 4/7/2005 5 1.5 2.75
152864 11/6/2005 7.5 2.75 7.25
152865 1/6/2005 7 3.75 5.75
152866 11/14/2005 6.75 1.25 3.75
152867 5/26/2005 7.5 2 3.5
152868 12/14/2005 6.75 2.75 3.25
152869 5/13/2005 7 4 3.25
152870 3/29/2005 7.75 5.5 3.75
152871 8/21/2005 6.75 2.5 3.25
152872 7/19/2005 4.75 3.75 2.25
152873 3/17/2005 5.25 2 3.25
152874 7/28/2005 7 3 2.75
152875 8/24/2005 6 3 6
152876 6/29/2005 6 2.75 6
152877 2/17/2005 6.25 8 7
152878 7/16/2005 7 3.25 3.75
152879 7/16/2005 7 4.5 2.75
152880 6/17/2005 6.25 6 5.5
152881 10/30/2005 7.5 8.5 8.75
152882 5/13/2005 5.75 3.5 6.5
152883 12/1/2005 7.5 6 5.5
152884 7/1/2005 7 4.5 3
152885 9/2/2005 7.25 2.25 3
152886 1/22/2005 6.5 4.25 9
152887 10/7/2005 5.5 3 1.75
152888 4/1/2005 6.75 3.75 5.75
152889 9/29/2005 7 4.5 6.75
152890 8/3/2005 5.5 3 2
152891 1/23/2005 6.25 5 7.5
152892 5/2/2005 6.5 3 4
152893 9/13/2005 7 3.75 2.75
152894 9/9/2005 5.5 3.5 4.5
152895 1/8/2005 6 2 2.5
152896 6/24/2005 8 1.75 5.75
152897 10/18/2005 5 1.5 2
152898 10/20/2005 7.25 4.25 4.25
152899 2/22/2005 6.75 2 2.25
152900 1/24/2005 8.5 7.75 7.25
152901 9/27/2005 5.75 3 5
152902 9/25/2005 6.75 3 3.75
152903 7/12/2005 6.25 2.5 2
152904 3/12/2005 7.75 4.25 4
152905 7/6/2005 6.5 2.25 1.75
152906 1/23/2005 7.25 3.25 3.5
152907 4/24/2005 5.75 2.75 4.75
152908 12/6/2005 5.5 5 2.5
152909 3/5/2005 7.5 6.5 5.5
152910 5/9/2005 5 2.5 4.25
152911 4/2/2005 6.25 2.5 5.25
152912 10/17/2005 6.5 4.75 5.75
152913 3/12/2005 5 2.5 4
152914 12/2/2005 5 2.75 2.5
152915 7/16/2005 7.25 1.5 7.75
152916 2/17/2005 7.25 7.75 6.75
152917 10/12/2005 7.25 3 4.25
152918 7/10/2005 5.75 5 4.75
152919 4/27/2005 7 2.5 4.25
152920 6/9/2005 7.5 3 5.5
152921 5/15/2005 6.25 1.75 3.25
152922 11/29/2005 6.5 2 1.5
152923 2/6/2005 7 5 6.75
152924 3/24/2005 7.5 3.75 2.75
152925 10/2/2005 6 3.25 5
152926 2/13/2005 7.75 3.75 4.75
152927 8/1/2005 6.25 3.75 4.25
152928 11/17/2005 5.5 3 4.25
152929 11/11/2005 7 3 5.5
152930 3/14/2005 7.5 4.25 5.5
152931 1/17/2005 6 2 3
152932 3/15/2005 5 4.5 2.75
152933 10/27/2005 7.5 4 4.25
152934 3/11/2005 6.5 5.5 4.75
152935 9/15/2005 6.75 2.75 4
152936 11/1/2005 6.5 2.75 6
152937 6/26/2005 6 3.5 3.25
152938 7/30/2005 7.75 5.75 5.5
152939 4/9/2005 6.5 2.25 3.5
152940 7/8/2005 5.5 2.75 4
152941 2/18/2005 7.5 5 6
152942 10/14/2005 5.5 3.5 5.5
152943 5/29/2005 6.25 2 2.25
152944 1/5/2005 7 3.5 3.25
152945 10/2/2005 6.5 6.5 7.75
152946 4/18/2005 7.5 4.25 8
152947 3/30/2005 8.5 6.75 8
152948 12/5/2005 6.25 3 2
152949 9/28/2005 6 2.75 2
152950 10/8/2005 6 4.25 1.25
152951 4/1/2005 8.5 6.75 6.25
152952 7/5/2005 8 3.75 4.75
152953 11/12/2005 7.75 3.5 5.75
152954 9/21/2005 5.5 2 2.5
152955 1/2/2005 4.5 4.25 2.5
152956 8/7/2005 7 4.25 3.75
152957 1/25/2005 6.5 4 5.75
152958 1/30/2005 5 3.25 4.75
152959 3/31/2005 5.25 1.75 3.5
152960 11/23/2005 5.25 4 3.25
152961 7/29/2005 4.5 5.5 2.5
152962 11/2/2005 5 4.5 5.25
152963 12/1/2005 5 4 2.5
152964 1/18/2005 8 5.5 5.5
152965 4/5/2005 7 7.5 7.25
152966 10/28/2005 6.5 4.25 3.75
152967 10/8/2005 6 3.25 7.5
152968 7/26/2005 6.25 4 7.25
152969 6/13/2005 6.5 2.25 4.25
152970 3/28/2005 5 2.25 3.5
152971 12/16/2005 7.75 2 4
152972 3/13/2005 7.25 4 3.25
152973 11/25/2005 7.5 3.25 1.75
152974 11/1/2005 4.5 1.75 1.75
152975 9/12/2005 6 4 4.75
152976 1/5/2005 8 4.5 6.25
152977 3/6/2005 7 3.5 6.25
152978 2/5/2005 8.25 2.5 6.5
152979 8/9/2005 8.25 8 7.25
152980 1/29/2005 7.5 2.5 4.75
152981 1/30/2005 8.5 8 7.75
152982 8/12/2005 6.5 2.75 6.25
152983 5/19/2005 6.25 3.25 2.25
152984 6/20/2005 7.75 4 5.75
152985 6/1/2005 7.75 5 6
152986 6/24/2005 5.75 2.5 6
152987 12/3/2005 6.25 3 4
152988 7/26/2005 5.75 3.5 1
152989 7/17/2005 5.25 2.5 1.5
152990 4/22/2005 5.5 3.5 3
152991 4/15/2005 6.25 1.75 4
152992 5/10/2005 6.5 3.5 4.75
152993 6/4/2005 5.25 3.75 3.25
152994 7/5/2005 7 2.25 4.25
152995 2/19/2005 7.5 3.5 3.25
152996 3/14/2005 7.75 6.75 7.75
152997 10/21/2005 6.75 1.5 2
152998 6/19/2005 7.25 4.25 2.5
152999 7/15/2005 6.5 2.5 1.75
153000 11/5/2005 7 2.5 2.5
153001 3/22/2005 7 3 2
153002 1/12/2005 8 4.5 7
153003 4/11/2005 7.25 5.75 5.25
153004 12/9/2005 7 4.25 3
153005 10/7/2005 7.75 6.75 5.5
153006 10/30/2005 6.75 2.5 3.25
153007 5/7/2005 6.5 2.25 4.25
153008 9/29/2005 6.75 1.5 3.5
153009 10/27/2005 7 6.5 5.5
153010 3/6/2005 7.25 3.75 7.75
153011 2/21/2005 8.75 4.75 4.25
153012 2/24/2005 7.75 2.75 6.25
153013 9/30/2005 8.75 7 7
153014 4/1/2005 8.5 4.75 7
153015 4/23/2005 6 2.25 2
153016 11/22/2005 7.25 3.25 4.25
153017 5/19/2005 6.75 5 3.5
153018 5/23/2005 7.5 5.5 5.5
153019 7/31/2005 7 2.5 4.5
153020 4/28/2005 6 3.25 4
153021 7/8/2005 7.75 7.75 8.75
153022 6/23/2005 6.5 3.5 5
153023 8/24/2005 7 3.5 7
153024 9/25/2005 6.5 2.75 5.25
153025 11/16/2005 8.5 7 6.5
153026 5/17/2005 6.25 2.25 3.5
153027 12/13/2005 5.25 4.25 3
153028 3/12/2005 7.75 3.25 4.75
153029 11/7/2005 7.25 2 2.5
153030 10/21/2005 6.25 2 3.25
153031 3/28/2005 6.5 2.75 3.75
153032 2/21/2005 7.5 4.25 2.25
153033 12/30/2005 5.75 4.25 3.75
153034 10/28/2005 8 8.5 7.75
153035 8/26/2005 5 3 2
153036 2/13/2005 7 5.25 5.25
153037 4/1/2005 7.5 3.75 3
153038 1/30/2005 8.5 4.5 3.5
153039 10/20/2005 7.5 5.75 5
153040 7/19/2005 6 2.5 1
153041 6/4/2005 7 6 8.25
153042 2/4/2005 7.75 4.25 4
153043 5/14/2005 5.5 3.75 3
153044 7/15/2005 6 2.25 5.75
153045 8/26/2005 6.25 4.5 4.25
153046 5/22/2005 7 2 3
153047 9/9/2005 6.5 3 6.25
153048 5/29/2005 5.5 4.75 6.25
153049 9/10/2005 6.5 2.5 3
153050 9/13/2005 7.5 4.5 5.75
153051 3/7/2005 6.25 4.25 7
153052 1/9/2005 7 5 7
153053 10/7/2005 7.25 4.25 5
153054 7/6/2005 7.25 4.5 6.25
153055 5/24/2005 7.5 2 3.5
153056 4/11/2005 7 3.25 5.75
153057 2/9/2005 7.5 2.75 4.75
153058 11/20/2005 7 5.5 5.25
153059 12/19/2005 7.25 2.25 4
153060 3/4/2004 7.25 3.5 1.25
153061 3/16/2005 6.75 2 2.5
153062 8/14/2005 7.25 5 5
153063 10/1/2005 7 2 2.5
153064 8/23/2005 7 4.25 3
153065 3/25/2005 6.5 5 2.25
153066 7/26/2005 6.5 4.5 2.5
153067 10/29/2005 5 2 2
153068 4/14/2005 6 3.25 2.25
153069 10/19/2005 6.5 2.5 5.25
153070 2/20/2005 7.5 5.75 3.25
153071 5/18/2005 6.25 3 2.25
153072 6/8/2005 7.5 8 6.25
153073 2/9/2005 5.5 2.75 1.75
153074 3/16/2005 5 3 3
153075 2/24/2005 6 5 7
153076 3/21/2004 4.5 1.75 0.5
153077 1/10/2005 5 3.5 3.5
153078 9/26/2005 6.5 3.75 1.75
153079 2/20/2005 6.5 2.25 1.5
153080 11/3/2005 6.25 1.5 4.25
153081 5/23/2005 4 2 2.25
153082 1/18/2005 7.5 2.25 6.25
153083 5/9/2005 7.75 4 6.25
153084 4/3/2005 5.75 7.25 7
153085 7/7/2005 7.75 5.5 5
153086 6/10/2005 5 2 2
153087 9/4/2005 8 3.75 5.25
153088 11/2/2005 5.5 2 2
153089 11/24/2005 5.5 1.5 0
153090 12/22/2004 5.75 2.5 2
153091 11/13/2005 7.5 4 6
153092 4/20/2004 3.75 2.25 1.75
153093 1/11/2005 8.25 3.25 4
153094 4/22/2005 8.25 4.5 7
153095 8/9/2004 3.5 2 2
153096 9/8/2005 6.5 2 4.5
153097 10/9/2005 6 1.25 0.25
153098 5/20/2005 8.5 2.5 6.25
153099 9/4/2005 7 2.5 3.25
153100 11/12/2005 6.5 3.25 5.25
153101 10/30/2005 5.25 2.75 1.5
153102 1/30/2005 5 1.75 2
153103 7/18/2005 4 3.5 4.75
153104 10/4/2005 4.25 2.5 3.25
153105 5/5/2005 7 4.25 8.5
153106 10/19/2005 5 2.25 2.75
153107 6/22/2005 6.75 2.5 6
153108 4/9/2005 6.75 4.25 5.25
153109 4/28/2005 6 3 2.75
153110 10/1/2005 5.75 2 1
153111 11/15/2005 5.75 2.75 0.75
153112 9/20/2005 5.5 3 3
153113 10/9/2005 6 4.25 4.25
153114 5/9/2005 6.5 1.75 1
153115 7/20/2005 4.25 2.75 3
153116 1/31/2005 6.75 3.25 3.75
153117 2/22/2005 6.25 1.5 1.25
153118 12/5/2005 5 2 1.75
153119 1/13/2005 4.25 2 3
153120 5/25/2005 4 2.5 3.25
153121 5/5/2005 6 3 5.5
153122 4/24/2005 7 2 3.75
153123 2/17/2005 5.5 2.25 3.75
153124 11/9/2005 5.25 2 1.5
153125 8/8/2005 2.75 2 1.25
153126 1/24/2005 7.25 2.5 2.5
153127 9/25/2005 6.5 3 1.75
153128 10/15/2005 7.5 5.25 5
153129 6/11/2005 5.75 1.75 1.75
153130 8/1/2005 6.75 3.25 4.5
153131 11/24/2005 6.5 4 2
153132 10/30/2005 6.75 1.25 5.75
153133 8/10/2005 6.75 2.75 3.75
153134 11/18/2005 4.25 2.5 2.25
153135 3/24/2005 5 2.75 2.75
153136 10/11/2004 4 2 1.75
153137 1/22/2005 6.5 2.75 2.5
153138 1/21/2005 6.25 4 5.25
153139 2/5/2005 6.25 4.5 4.75
153140 11/18/2005 5.5 5 5.75
153141 9/12/2005 5.25 2.75 2
153142 2/9/2005 7.5 4 7
153143 11/5/2005 7 1.75 5.75
153144 11/15/2004 6.75 2.25 4.5
153145 12/3/2005 5 2.5 1.75
153146 2/20/2005 6.25 3.25 4.75
153147 12/23/2005 5 2.25 1.75
153148 7/15/2005 5.5 2.75 2
153149 4/8/2005 6 2.25 4
153150 1/9/2005 7.5 3 3.75
153151 12/3/2004 4.25 3 1.25
153152 11/30/2005 6 2.25 3.25
153153 10/6/2005 6.25 2.25 3
153154 10/18/2005 6.25 2.75 3
153155 2/18/2005 5.25 2 1.5
153156 12/4/2005 5.5 2.25 1.75
153157 8/15/2005 7 2.25 3
153158 4/19/2005 6.75 2.5 4.75
153159 6/26/2005 7.75 3 4.5
153160 10/17/2004 4.25 2.75 0.5
153161 7/18/2005 4 2.25 0.75
153162 10/14/2004 5.5 2 4.75
153163 10/30/2005 7.5 4.75 6.75
153164 1/13/2005 5.75 2.5 6.25
153165 11/21/2005 4.25 1.25 4
153166 12/28/2005 5 2.25 2.5
153167 12/24/2005 4.5 2 1.5
153168 11/22/2005 7.5 3.75 7.25
153169 10/23/2003 6 3 4.5
153170 6/12/2003 4.25 2.75 1.5
153171 4/14/2005 8 4 6.5
153172 6/25/2005 7 1.75 2.5
153173 5/6/2005 4.5 2.25 3.25
153174 10/14/2005 6 3.5 4.5
153175 5/22/2005 3.75 1.5 3.5
153176 10/29/2005 7.25 3 5.75
153177 5/20/2005 3.75 2.25 3
153178 5/12/2005 5 3.25 2.75
153179 3/2/2005 4.75 2.75 2.75
153180 4/21/2005 4.25 2.5 1.75
153181 10/7/2005 7 3.5 4.75
153182 8/31/2005 6 4.25 2.25
153183 2/4/2005 5 2.25 2.25
153184 12/6/2005 5 3.25 3.25
153185 11/1/2005 3.75 3 0.5
153186 3/4/2005 7.5 2.75 3.25
153187 6/26/2005 5.75 5 6
153188 7/11/2005 4.5 2.5 3.25
153189 5/5/2005 6.25 4.75 5.25
153190 6/19/2005 7 3.75 2.5
153191 8/18/2005 6.5 2 3
153192 6/5/2004 4.25 1.75 2
153193 9/21/2005 6 2.5 3
153194 12/29/2005 7 1.75 2
153195 12/17/2005 5 2.5 1
153196 8/12/2005 8 3 2
153197 3/9/2005 6.5 2.25 1.75
153198 11/20/2005 6 3.25 2
153199 11/22/2005 5.5 1.5 1.25
153200 12/14/2005 6 7.25 6.5
153201 10/15/2005 6.25 2.75 2.5
153202 3/28/2005 7.5 4.5 7.5
153203 8/17/2005 8 2.5 5
153204 10/23/2005 6.5 2.75 1.5
153205 10/27/2005 7 4 5.5
153206 6/29/2005 5.5 2 2.75
153207 2/1/2005 7 5.25 8
153208 12/21/2005 6.5 3.75 3
153209 7/28/2005 4 2.5 2.25
153210 6/6/2005 5 4.25 3
153211 3/14/2005 6.5 2.5 2
153212 6/27/2005 4.5 2.25 2
153213 10/12/2005 3.5 2.5 3.75
153214 11/22/2005 5.5 2.25 3.25
153215 2/22/2005 6.5 2.75 6.75
153216 6/19/2005 7.5 2.5 5.5
153217 5/21/2005 6 3.75 5.5
153218 6/18/2005 7 2 4
153219 8/2/2005 7.75 6 8.75
153220 11/17/2005 5.5 2.5 1.75
153221 3/1/2005 7.5 5.75 7.25
153222 1/13/2005 6 2 3.5
153223 12/27/2005 5.25 2.5 3.75
153224 8/11/2005 4 1 0.5
153225 2/18/2005 3 1.5 0
153226 10/19/2005 5.75 3 2
153227 7/11/2005 7.5 6.25 5.25
153228 6/5/2005 4.75 4 1.75
153229 7/12/2005 6 2 4.25
153230 1/7/2005 5.25 2.25 1.5
153231 2/15/2005 5.5 2.75 4
153232 7/25/2005 V V V
153233 11/28/2005 6.25 5.75 8.25
153234 4/20/2005 5 2.25 4.5
153235 2/19/2005 6.5 1.75 5.75
153236 2/18/2005 8.25 2 4.5
153237 1/1/2005 7.5 1.75 1.75
153238 10/7/2005 5.5 2.25 5.75
153239 1/17/2005 6 2 2
153240 2/17/2005 4.25 2.5 2.25
153241 7/8/2005 5 2 2.75
153242 11/14/2005 4.75 2.75 2.25
153243 9/7/2005 5.25 3.25 4.5
153244 6/25/2005 6.25 3.75 3
153245 12/10/2005 6.25 2.5 2
153246 5/9/2004 6.75 1.75 2.25
153247 10/19/2005 7.25 8.25 6.25
153248 6/6/2005 7 2.25 4.25
153249 2/8/2005 7.5 6 8.5
153250 11/25/2004 V V V
153251 4/23/2005 7.25 2.75 3
153252 1/29/2005 5.75 2.75 3
153253 4/6/2005 7 6.25 7.25
153254 12/10/2005 7.5 2.5 3
153255 2/18/2005 5.25 2.75 3.5
153256 8/4/2005 5 2.25 1.75
153257 4/26/2005 7.5 7 3
153258 4/19/2005 7.25 4.75 6
153259 1/17/2005 7.5 2 3.25
153260 11/15/2005 6.75 2.5 5.75
153261 10/15/2005 7.25 2.5 5
153262 12/10/2005 5.5 2.25 2
153263 4/4/2004 8 1.75 1.5
153264 9/2/2005 5.75 5 8
153265 10/4/2005 6.75 1.25 3.5
153266 2/7/2003 V V V
153267 9/15/2005 5.25 2 1
153268 4/15/2005 6.5 2.5 3.75
153269 10/27/2005 5.5 2.25 4.5
153270 5/3/2005 5.25 1.75 1
153271 6/2/2005 5.5 2.75 0.75
153272 1/9/2004 6 3.25 6.5
153273 12/26/2005 6.75 2.25 3.5
153274 2/25/2005 7 3.25 3.25
153275 3/1/2005 6.75 2.5 2.75
153276 5/8/2005 7.25 4.5 2
153277 6/3/2005 8.25 6.25 7
153278 10/10/2005 7 2.75 2
153279 4/9/2005 4.75 1.75 2.5
153280 9/8/2005 7.5 2.5 4.5
153281 8/22/2005 6.75 2.75 2.75
153282 1/16/2005 7.5 2.25 3
153283 10/20/2005 5.75 1.75 5
153284 2/3/2005 4.75 1.5 1.25
153285 8/21/2005 5.75 2 2.25
153286 9/21/2005 7 2.5 4
153287 7/10/2005 7.25 2.5 5
153288 1/2/2005 7.75 3.25 3
153289 4/5/2005 5.5 2.25 2.75
153290 11/5/2005 4.5 3.25 3.25
153291 9/4/2005 8 8.5 9
153292 1/26/2005 6.5 1.75 2
153293 12/20/2005 4.75 3 2.25
153294 11/6/2005 6.5 3.25 2.75
153295 12/7/2005 7.5 2.5 6
153296 6/11/2005 4.75 2.75 4
153297 12/16/2005 5 2 5.75
153298 9/17/2005 4.25 2.25 2
153299 10/2/2004 3.5 2 1.25
153300 5/12/2005 5.75 1.75 1.25
153301 10/30/2005 6 3.25 2.25
153302 11/8/2005 7.75 3.25 4.75
153303 8/29/2005 4.5 0.75 2.5
153304 7/20/2005 4.75 2.25 3.5
153305 7/1/2005 5.5 2.25 3
153306 8/11/2005 5.5 3 4.5
153307 4/26/2005 6 5.5 4.5
153308 7/17/2005 4.5 1.75 3.25
153309 3/24/2005 3.25 1.5 0.25
153310 6/10/2005 6.5 2.5 3.5
153311 7/17/2005 6 3 2
153312 11/21/2005 6.5 2.5 4.5
153313 8/14/2005 6.75 2.75 3
153314 10/21/2005 6.5 2.75 2.5
153315 4/11/2005 5.5 2.5 2
153316 1/1/2005 6.25 2.25 2.25
153317 4/26/2005 6 2.5 4
153318 2/18/2005 3.5 2.5 1.75
153319 1/7/2005 5 2.5 2.25
153320 4/25/2005 3.25 2.25 2
153321 12/7/2005 4.5 2.5 2.75
153322 9/4/2005 5.25 2.5 2
153323 7/19/2005 5 2 0
153324 6/8/2005 6 6.25 5.75
153325 4/29/2005 3.25 1.5 1.75
153326 4/24/2005 6 3 0.75
153327 10/4/2005 5.25 2 2.75
153328 2/6/2005 4 1.75 1.25
153329 1/26/2005 8.25 3.5 4.5
153330 1/11/2005 8 3 5.5
153331 8/14/2005 5.5 2.75 4
153332 4/3/2005 5.75 2.75 1.75
153333 10/22/2005 5.75 1.5 3.25
153334 8/15/2005 6.75 2.5 4.25
153335 3/21/2005 8.25 4 6.25
153336 6/1/2005 7.75 4 4.25
153337 2/17/2005 7.75 2.75 2.25
153338 5/6/2005 7.25 4.5 6.75
153339 1/7/2005 6.25 5 4.25
153340 9/12/2005 6.25 2.75 2
153341 3/2/2005 7.25 3.25 2.75
153342 5/20/2004 5 3 2
153343 4/17/2005 7.75 2.25 3
153344 7/25/2005 6.75 4.25 4.5
153345 12/1/2005 4 1.75 1.75
153346 3/19/2005 6.5 2 2.5
153347 3/20/2005 5.25 1.75 1.75
153348 1/18/2005 8 3.75 7.5
153349 2/10/2005 5.75 2.75 3
153350 6/28/2005 7.25 1.75 4
153351 3/23/2005 7 3.75 3.25
153352 3/1/2005 7 2 4
153353 11/27/2005 6 5.5 7.25
153354 4/24/2005 6 1.5 2.75
153355 6/7/2005 6.25 6.5 7
153356 7/6/2005 7.5 4.5 3.5
153357 4/14/2005 6 2 1.25
153358 9/20/2005 6 2.75 1.5
153359 5/22/2005 6 3.75 3.25
153360 10/16/2005 7.25 5.5 7.25
153361 1/24/2005 6 3.5 6.5
153362 11/5/2005 5.5 2.5 5.25
153363 1/5/2005 3.75 2.25 3
153364 10/1/2005 6 2.75 3
153365 1/4/2005 5.5 2 3.5
153366 1/9/2005 6.75 3 4.5
153367 9/15/2005 4.5 2.75 2
153368 6/7/2005 6.75 3.5 5.75
153369 11/10/2005 4.25 2.25 2.75
153370 8/7/2005 6.5 1.5 3.75
153371 7/6/2005 5 2 1.75
153372 12/1/2004 5 2.25 2.5
153373 10/21/2005 4.75 3 2.25
153374 10/31/2005 5.5 2.5 4
153375 3/4/2005 5 1.75 2.5
153376 3/10/2005 5.75 2.75 4.5
153377 6/29/2005 6.5 2.5 2.5
153378 8/28/2005 7.75 2.25 3.25
153379 2/22/2004 6.25 1.5 1.25
153380 2/21/2005 4.75 3.25 2
153381 2/16/2005 6.75 2.5 2.75
153382 11/12/2005 4.25 3.5 3.75
153383 8/29/2005 5.5 5 6
153384 2/28/2004 5.75 2.5 1.25
153385 3/2/2005 7.5 3.25 4.25
153386 1/17/2004 5.5 1.5 2.75
153387 8/6/2005 4.5 1.5 3
153388 7/1/2005 7.25 2 3.25
153389 9/27/2005 7 2.75 5.25
153390 11/2/2005 5.5 3.5 3.5
153391 11/26/2005 V V V
153392 2/25/2005 7.25 3 2.25
153393 9/24/2005 7.75 4.75 3.25
153394 8/29/2005 5.75 1.75 2.25
153395 12/22/2005 5.25 2.5 2
153396 8/2/2005 5.75 2.25 1.75
153397 8/14/2005 6.25 3.25 5
153398 11/6/2005 5 3.75 7.25
153399 6/30/2005 5.5 3.25 3
153400 10/29/2005 6.75 3.25 2.75
153401 3/12/2005 5.5 2.5 1.5
153402 8/17/2005 5.75 2.5 3.5
153403 10/25/2005 7 2.5 4.25
153404 10/23/2005 6.5 2 2.5
153405 1/12/2005 5.25 3 0.5
153406 9/2/2005 6.25 2 3.5
153407 10/29/2005 5.25 2.25 3.75
153408 6/11/2005 5.75 4.25 5.75
153409 3/7/2005 6.5 4 5
153410 1/24/2004 6.5 2.5 3.75
153411 4/11/2005 6.75 5.25 3.5
153412 8/15/2005 6.75 2.75 6.25
153413 7/18/2005 6 2.25 3.5
153414 12/11/2005 5.5 2 2
153415 8/7/2005 7 3.25 3
153416 1/14/2005 7 2.25 3.75
153417 2/15/2005 6.5 2.25 2.75
153418 6/18/2005 2.75 2.75 2.75
153419 1/17/2005 5.25 1.75 2.25
153420 4/2/2005 7 2.25 2.25
153421 4/24/2005 7 5.25 5.5
153422 11/9/2005 6.5 3 3.5
153423 3/5/2005 7.5 4.75 7.75
153424 7/14/2005 6.5 3.5 3.25
153425 8/13/2005 5 3.5 3.25
153426 6/27/2005 6.25 2 2.5
153427 12/27/2005 5.75 3 4
153428 2/28/2005 5.75 3.25 2.25
153429 7/18/2005 7 5 4.75
153430 3/5/2005 6 6.25 6
153431 5/24/2005 6.25 5.5 5
153432 3/10/2005 7 3 6.5
153433 5/28/2005 5.75 3 3.75
153434 4/12/2004 4.25 4 2
153435 10/24/2005 4.5 1.75 2.75
153436 6/5/2005 5.25 2.5 1.75
153437 6/14/2005 8.25 6.5 6
153438 5/3/2005 4.25 1.25 1.5
153439 12/28/2005 5.75 2 2.5
153440 5/5/2005 6.75 3.25 4
153441 8/10/2005 7.75 7 7.25
153442 1/4/2005 7 0.75 2.5
153443 12/19/2004 6 1.25 1.75
153444 7/18/2005 6.5 3.25 2.5
153445 7/29/2005 5.5 2.75 7
153446 10/25/2005 8 3.5 3.75
153447 7/3/2005 5 2 2.5
153448 2/15/2005 5.5 3.25 3
153449 9/9/2005 6.5 2.5 3.5
153450 7/20/2005 6.25 1.75 2.75
153451 2/20/2004 4 3.75 2
153452 5/31/2005 3.5 2.5 2
153453 11/9/2005 7.5 3.25 8
153454 9/8/2005 5.75 6 5.5
153455 3/2/2005 6 4.75 5.25
153456 2/15/2005 5.5 2 2
153457 1/4/2005 4.5 2.75 1.5
153458 3/29/2005 5 3 2
153459 5/12/2005 4 2 2.25
153460 4/2/2005 5 2 2.25
153461 2/18/2005 3.75 1.75 0.5
153462 1/10/2005 7 3 2.25
153463 10/10/2005 5 2.25 1.75
153464 4/26/2004 4.5 2.5 2
153465 7/10/2005 7 1.75 2.75
153466 2/16/2005 4.5 2 2.75
153467 12/11/2005 8 4.5 2.5
153468 11/24/2003 5.25 2.75 0.5
153469 5/24/2005 5.5 3.5 4.25
153470 2/15/2005 5 3 2.5
153471 10/20/2005 5.75 2.25 2.75
153472 11/19/2005 5.75 3.5 2.75
153473 6/10/2005 5.75 4 3
153474 4/18/2005 7.5 3.5 7.5
153475 11/23/2005 7 2.75 2
153476 6/7/2005 7.25 3 4
153477 3/13/2005 6.5 2.5 1.75
153478 7/22/2005 5 3 2.25
153479 8/2/2005 5.25 3.25 2.75
153480 9/24/2005 6.5 2.75 2.25
153481 3/25/2005 6.25 3.5 2.75
153482 10/31/2005 6.25 2 7.5
153483 7/6/2005 5.25 2 4.25
153484 12/1/2005 8 2.75 2
153485 10/2/2005 5.5 2 1
153486 6/10/2005 6 3.25 2.25
153487 5/13/2005 6.5 2.5 7
153488 10/4/2005 7.5 1.75 2.25
153489 10/21/2004 6.5 2 2.25
153490 1/21/2005 5.25 2 2.5
153491 5/1/2004 5.25 2 2.25
153492 5/30/2005 6.5 2.25 2.5
153493 6/12/2005 7.5 2.25 3.25
153494 6/29/2005 4 1.75 4.25
153495 3/29/2005 6.25 3.5 1.75
153496 7/2/2005 6.25 1.75 3.75
153497 11/21/2005 6 2.75 2
153498 11/14/2005 7 3.5 2
153499 7/6/2005 6.25 2.25 3.5
153500 8/8/2005 6 2.25 2
153501 7/22/2005 7 2 2
153502 9/7/2005 7.25 2 3.5
153503 10/4/2004 7 1.5 2.75
153504 9/6/2005 7 2 3.5
153505 5/11/2005 6.75 2.25 2.25
153506 9/5/2005 7.25 2 2.75
153507 4/4/2005 4.75 2.5 1.5
153508 5/29/2005 7 3.75 5
153509 2/26/2005 5.25 3 1.75
153510 6/8/2005 5 2.5 1.75
153511 3/2/2005 5.75 1.75 1.75
153512 1/31/2005 6.5 3 3.75
153513 9/12/2003 V V V
153514 6/22/2005 5.5 1.5 1.75
153515 8/27/2005 7 4.75 6.75
153516 1/12/2005 8 4.75 7
153517 8/13/2005 7.25 3.5 8.5
153518 10/19/2005 6 2.75 5.75
153519 5/14/2005 6.25 2.5 2.25
153520 9/20/2005 4.5 2.5 2.25
153521 3/2/2005 5 2.25 2.25
153522 10/9/2005 6 2.25 3.25
153523 6/2/2005 5.5 2.25 3.75
153524 9/2/2005 6 2.75 2
153525 1/1/2005 5.5 3.5 3.25
153526 8/8/2005 6.5 2.75 3
153527 6/15/2005 4.75 3.75 4.25
153528 1/30/2005 4.75 1.75 3
153529 10/24/2005 8 5.25 7.5
153530 6/19/2005 5.5 2.25 2.75
153531 4/6/2005 6 2.75 3.25
153532 2/8/2003 6.5 2.25 4.25
153533 3/17/2005 2 1.25 1.75
153534 1/30/2005 4 2 0.75
153535 11/6/2005 7.5 3.5 1.5
153536 6/17/2005 3.25 2.25 2
153537 6/10/2005 2.5 2.25 3.75
153538 2/23/2005 5 2 4.25
153539 12/29/2005 4.5 2.5 1.25
153540 5/26/2005 3.25 2.25 2.5
153541 11/4/2005 4.75 2 6.5
153542 9/9/2005 4 1.5 0.75
153543 6/18/2005 3.25 1.25 1
153544 9/4/2005 5 2.75 5.25
153545 7/26/2005 6.25 2.25 4.25
153546 12/27/2004 5.5 3 2.75
153547 4/28/2005 4.75 1.5 0.25
153548 9/29/2005 3 1.25 0
153549 10/17/2005 8.25 3 2.25
153550 9/11/2005 7.5 4.5 4.25
153551 12/7/2005 8 3 3.75
153552 5/20/2005 7.5 2.25 3
153553 10/2/2005 7.25 4.25 4.25
153554 2/21/2005 7 3.25 4.5
153555 4/12/2005 8 2.25 5.25
153556 11/16/2005 6.75 4.5 5.5
153557 12/4/2005 7.5 5.75 7.5
153558 4/10/2005 7.75 7.5 6.25
153559 7/21/2005 7.75 3.25 6.75
153560 2/16/2005 6 2.25 2.5
153561 11/17/2005 5.5 2.25 2.75
153562 1/28/2005 6.5 1.25 3.5
153563 4/1/2005 6 3.25 4
153564 7/28/2005 7.25 5.5 7
153565 7/18/2005 7 2.25 1.5
153566 7/21/2005 6.75 3.25 5.25
153567 6/18/2005 6.75 2 2.25
153568 7/16/2005 6 7 6.75
153569 9/15/2005 5.5 2 2
153570 10/6/2005 3.75 1.25 4
153571 2/12/2005 4.5 2.25 2.25
153572 12/13/2005 4 2 3
153573 8/26/2005 4.75 2 5.5
153574 2/11/2005 4.5 1 1.5
153575 4/30/2005 4.25 2 1
153576 6/10/2005 5.25 2 1.5
153577 4/8/2004 6.25 2.25 5
153578 7/17/2005 4.5 2 2.25
153579 1/24/2004 3.25 2 1.75
153580 6/2/2005 5 3 2.5
153581 4/18/2005 5.75 3.75 2
153582 6/7/2005 6.5 2.5 2.5
153583 3/2/2005 7 2.75 2.75
153584 8/11/2005 5.5 2 1.75
153585 8/14/2005 6 2.25 2
153586 4/7/2005 4.5 4.5 2.5
153587 1/23/2005 4.5 6.25 8.25
153588 9/8/2005 5.25 3 1.25
153589 4/7/2005 3.75 2.25 3.25
153590 10/20/2005 5.75 3.75 2
153591 11/22/2005 4 2.75 0.5
153592 4/22/2005 6 4.25 3.5
153593 11/15/2005 6 2.5 3.25
153594 11/12/2005 4 2 2.5
153595 2/19/2005 3.5 2 1
153596 9/16/2004 4 2 1.75
153597 6/25/2005 6 2.5 3.25
153598 9/27/2005 6.75 1.75 4.25
153599 2/16/2005 7.5 2.75 5.25
153600 7/13/2005 5.25 1.75 1.75
153601 7/11/2005 7.5 2.75 2.25
153602 7/10/2005 4.5 2.75 1.75
153603 10/1/2005 6.5 2.25 2.25
153604 9/6/2005 6.75 3.25 2.25
153605 11/13/2004 5.5 3 1.5
153606 3/13/2005 5.75 2.5 2
153607 8/19/2005 7.5 2 2
153608 11/29/2005 7 2.5 3
153609 9/23/2005 6.75 2 2.25
153610 11/30/2005 7 3.25 6.75
153611 1/6/2005 7.75 2.25 3
153612 7/7/2005 7.25 3.25 2
153613 4/5/2005 4.5 2.75 2.25
153614 6/27/2005 6 3.25 3.25
153615 5/20/2005 6.5 1.75 2.25
153616 4/4/2005 7 5.25 5.75
153617 10/13/2005 5.25 3.25 1.25
153618 5/25/2005 6 3.25 4
153619 3/15/2005 6.5 3.25 5.5
153620 9/2/2005 4.25 2.5 2
153621 4/5/2005 6.75 5 4.75
153622 3/29/2005 7 3.25 4.25
153623 3/14/2005 6 1.75 1.75
153624 12/15/2005 5 3.25 5.5
153625 2/21/2005 5.5 2.75 2.25
153626 8/4/2005 4.25 3 2
153627 7/5/2005 4.75 2.25 1.75
153628 12/19/2005 5.5 2.25 2.75
153629 3/29/2005 7.25 4.25 5.5
153630 4/22/2005 7 2.5 4.5
153631 12/30/2005 6.75 4 4.75
153632 11/16/2005 4 2.5 1.75
153633 10/29/2005 5 2.5 3.5
153634 4/19/2005 3.75 2.25 2.75
153635 12/22/2005 3.5 2.5 2.25
153636 3/12/2005 6.5 2.25 3
153637 1/4/2005 6.75 2.5 3.25
153638 3/15/2005 7 3.25 3.5
153639 8/30/2005 5.25 2.5 1.25
153640 9/19/2005 5 2 2.25
153641 7/1/2005 5.75 1.75 1.5
153642 12/3/2005 5.75 2.5 3.5
153643 6/26/2005 4.5 2.75 1.25
153644 6/5/2005 6.5 8.25 8.25
153645 10/18/2005 7 3.5 3.25
153646 4/5/2005 6 3.75 2.25
153647 5/2/2005 5.25 3.25 3
153648 12/21/2005 6.5 3.5 2.5
153649 12/28/2005 8 2.75 4.25
153650 2/2/2005 7.5 2.25 2.25
153651 4/22/2005 6.5 2.25 2.5
153652 1/22/2005 6.25 3 3.75
153653 6/18/2005 5 2.75 1.75
153654 1/8/2005 6.75 3.25 5.25
153655 12/6/2005 6 2.25 6.75
153656 12/20/2005 7.5 3 4
153657 10/25/2005 7 3.5 4.75
153658 7/24/2004 6.25 2.25 2.5
153659 7/16/2005 7 3.75 6
153660 1/2/2005 6.75 3 8.25
153661 7/20/2005 6 2.5 5
153662 12/1/2005 6.5 2 1.75
153663 3/2/2005 6.5 1.5 2
153664 6/26/2005 5 1.25 0.5
153665 2/14/2005 6.75 3.5 8
153666 6/16/2005 6.25 3 4.25
153667 12/14/2005 7.75 2 2.5
153668 3/21/2005 6.25 2.5 2.75
153669 10/4/2005 6 2.25 2
153670 12/25/2005 7.75 2 2.75
153671 9/2/2005 6.25 2 2.25
153672 5/15/2005 4.75 1 2.75
153673 6/1/2005 4 1.25 1.5
153674 11/18/2005 4 2.25 4.25
153675 5/8/2005 6.5 2 3.5
153676 12/14/2004 5.5 2.5 3
153677 6/23/2005 7.75 2.25 3.25
153678 7/24/2005 6.25 2.5 3.25
153679 1/4/2005 7.25 2.5 4.5
153680 11/15/2005 5.5 2.25 2.25
153681 7/6/2005 6.75 2.25 3
153682 12/11/2005 5.25 3.75 2.25
153683 2/4/2005 7 2.25 2
153684 7/29/2005 7.5 4.5 2.75
153685 1/27/2005 6.75 6.25 8.75
153686 3/15/2005 6.25 2 0.75
153687 3/28/2005 6.25 1.75 2.5
153688 9/25/2005 8 4.25 3.25
153689 5/17/2005 6.75 2.5 2.5
153690 1/28/2005 7 3.25 3.25
153691 2/21/2005 7.5 2.75 4.75
153692 8/18/2005 7.75 2.5 2
153693 10/25/2005 8.5 3.25 5
153694 11/10/2005 8.5 5.5 7.25
153695 10/28/2005 5.5 2.25 2.5
153696 2/7/2005 6.5 2.75 3.75
153697 8/28/2005 7.75 3.75 1.5
153698 9/3/2005 6 1.5 2.75
153699 6/26/2005 4 1.75 2.75
153700 12/22/2005 7 5 4.75
153701 4/16/2005 4.25 2 2.25
153702 6/12/2005 8 7.5 5
153703 6/17/2005 4.5 0.75 1.75
153704 3/22/2005 4.75 3 1
153705 6/14/2005 5.5 2.75 1
153706 7/9/2005 6.75 3.75 3.75
153707 12/14/2005 6.25 2.5 5.75
153708 1/7/2005 6.5 2.25 3
153709 10/6/2005 7.5 2.5 2.25
153710 5/1/2005 6.5 1.75 2.75
153711 1/16/2004 7.5 1.75 3.5
153712 6/29/2005 5.75 1.5 2
153713 6/21/2005 7.25 3.5 4.5
153714 1/8/2005 8 3.5 5.25
153715 10/20/2005 5.25 3.75 1.25
153716 10/20/2005 6.25 1.25 1.75
153717 9/3/2005 6.25 1.75 2.75
153718 6/22/2005 6 3 3.75
153719 8/4/2005 6.5 2.5 1.75
153720 4/28/2005 8 2 4.25
153721 7/10/2005 5.75 1.75 1.75
153722 12/21/2005 4.5 1.75 2.75
153723 2/2/2005 7 3.25 3.5
153724 8/30/2005 4.75 1.25 1.75
153725 7/12/2005 5.25 1.75 2.25
153726 12/24/2004 6.25 2.25 0
153727 5/19/2005 8.25 4.5 3.75
153728 9/27/2005 7 5 2
153729 4/4/2005 V V V
153730 10/3/2005 6.25 1.75 1.75
153731 3/29/2005 8.75 2.75 7
153732 1/27/2005 7 1.75 1.75
153733 5/4/2005 6.25 2.25 3.5
153734 3/19/2005 8 6 8.25
153735 8/29/2005 6.25 3 4.25
153736 8/9/2005 5 3.25 2
153737 8/12/2004 4.5 1.5 1.75
153738 4/9/2005 6.5 2.75 3.5
153739 4/23/2005 6 1.75 2.5
153740 5/17/2005 7.5 2.25 4
153741 11/28/2005 7.5 4 6
153742 2/21/2005 8 5 3.25
153743 1/3/2005 6.5 3.75 3.5
153744 6/27/2005 7.75 3.5 2.75
153745 11/13/2004 6.75 2.25 2.5
153746 12/25/2005 7 2 2.25
153747 1/7/2005 6.25 1.75 2
153748 12/9/2005 3.5 1.75 1.75
153749 4/16/2005 6 1.75 2
153750 4/25/2005 7.75 3.75 5.5
153751 3/3/2005 6.5 3.25 3.25
153752 3/4/2005 7.25 3.25 4.25
153753 10/20/2004 6.5 1.25 2.25
153754 10/19/2005 6 2.75 6.5
153755 8/18/2005 5.25 3.5 3.5
153756 7/16/2005 7.5 5.75 8.25
153757 3/25/2005 4.25 2 3.75
153758 11/4/2005 7 2 4.75
153759 4/28/2005 6.75 2.5 4
153760 10/23/2005 2.5 3.25 2.25
153761 9/15/2005 5.25 2.25 3
153762 11/13/2005 5.75 2.5 4
153763 1/26/2005 5.75 2 3.5
153764 3/28/2005 7 1.75 3.25
153765 9/4/2005 6 3 3
153766 3/30/2005 6.25 2.75 2.5
153767 9/12/2005 5.5 3.75 3
153768 3/31/2005 5.75 3.75 5.5
153769 7/16/2005 6.75 2 5.75
153770 9/7/2005 7 3.75 6.5
153771 10/12/2005 7.5 6.25 7
153772 10/28/2005 6.5 7.25 6
153773 1/23/2005 6.5 3.25 2
153774 5/10/2005 6.5 3.25 2
153775 8/2/2005 8 8 7
153776 2/10/2005 6.25 3.5 3.75
153777 3/15/2005 7 1.75 2
153778 4/4/2005 6 2.75 2
153779 11/2/2005 7.25 2.25 3
153780 9/19/2005 6.25 3 3
153781 6/17/2005 7.75 3 3.75
153782 8/30/2005 7 3 1.75
153783 10/30/2005 7.5 2.25 3.25
153784 1/1/2005 5.25 3.25 1
153785 6/22/2005 6.5 3.25 4.25
153786 10/12/2004 8.25 3.25 3.75
153787 4/1/2005 8 2.75 4.5
153788 3/29/2005 6 2.5 2
153789 7/30/2005 7.5 2.25 6
153790 11/7/2005 6.75 2.25 3.25
153791 2/3/2005 7.25 2.5 4.25
153792 4/13/2005 5 2.5 2.5
153793 10/6/2005 3.5 2.75 2.25
153794 3/2/2005 5.5 2.25 2.25
153795 7/31/2005 6 2 4.75
153796 2/10/2005 4.75 2.25 3.5
153797 5/27/2005 6.5 3.75 4.25
153798 5/27/2005 6.5 3.25 3.75
153799 1/1/2005 7.5 4.5 3.75
153800 10/21/2004 3.5 3 2
153801 9/23/2005 6.25 7 7.5
153802 4/9/2005 6.25 6.75 7.5
153803 1/31/2005 3.25 2.5 1.25
153804 7/30/2005 8 9 8.25
153805 3/9/2005 6.5 1.25 1.75
153806 1/30/2005 6.25 2 1.25
153807 8/29/2005 7 2.5 3.25
153808 2/26/2005 8 8 7.5
153809 3/27/2005 5.75 0.75 2.5
153810 8/20/2005 6.25 2.25 4
153811 11/13/2005 3.25 1.75 0.75
153812 12/26/2005 3.5 1.5 3.25
153813 8/19/2005 7 2.25 1.25
153814 11/16/2005 5.75 2.25 2.25
153815 3/31/2005 6 2.75 1.75
153816 11/23/2005 3.25 2.5 4
153817 10/26/2005 6 3.5 4.25
153818 6/23/2005 5.75 2.25 2
153819 1/24/2005 7 6 7
153820 9/14/2005 7.5 3.75 4.5
153821 6/21/2005 6.5 2.25 1.5
153822 11/12/2005 5 4 3.5
153823 7/6/2005 6 3.5 2.75
153824 7/14/2005 6 5.75 6.5
153825 3/16/2005 7.5 8.5 7.5
153826 8/20/2005 6.5 4.5 1
153827 3/29/2005 5.75 2.25 5.75
153828 7/3/2005 3.75 2.25 1.5
153829 4/23/2005 5 2 3
153830 6/24/2005 7 2.25 2.25
153831 8/18/2005 5.25 2.5 1.5
153832 8/17/2005 5.5 2 5
153833 10/14/2005 6.25 3.75 3.25
153834 7/27/2005 7.25 4.75 6.25
153835 8/15/2005 5 3.25 2.5
153836 1/26/2005 7 6.5 7.75
153837 5/6/2005 4.5 2 2.75
153838 3/29/2005 6 5 4.5
153839 7/12/2005 7.25 8 8.75
153840 11/9/2005 7 8.25 7.25
153841 11/29/2005 5 1.75 1.5
153842 9/30/2005 5.25 2.5 2.5
153843 7/23/2005 7 3 3.5
153844 9/5/2005 7.5 3 3.25
153845 3/27/2005 5.25 3.25 3
153846 10/1/2005 5.5 2.5 1.75
153847 11/9/2005 6.25 4.5 4.75
153848 7/25/2005 6.75 3 3.25
153849 11/8/2005 6.5 2.5 4
153850 1/10/2005 3.75 2.25 5.75
153851 2/24/2005 2.25 2.5 2.5
153852 4/27/2005 7.5 4.5 2
153853 9/10/2005 3.75 3.25 2
153854 5/18/2005 8 3 4.25
153855 1/14/2005 7.25 2.5 3.75
153856 11/3/2005 7.5 3 6.75
153857 8/16/2002 2.5 2.25 0.75
153858 6/9/2005 5.5 3 1.25
153859 5/20/2005 5.25 2.5 4
153860 5/25/2004 3.75 1.5 2.25
153861 12/24/2005 7 5.75 5.5
153862 10/24/2005 6.25 3 4.5
153863 4/16/2005 5.25 4.25 4.25
153864 2/15/2005 3.25 2 2.75
153865 6/25/2005 6 2 2.5
153866 11/28/2005 5 2 2.75
153867 3/6/2005 4.25 2 2.75
153868 8/23/2005 5.5 2.25 5.25
153869 12/2/2005 7 2.75 3.75
153870 5/10/2005 5.25 1.75 4.5
153871 10/31/2005 7 5.25 8.25
153872 8/7/2005 4 2.75 1.5
153873 7/5/2005 8 5.5 3.75
153874 3/16/2005 8 8 7.75
153875 9/28/2005 4 3 3
153876 11/19/2005 3 3 1.75
153877 4/14/2005 4.75 2.5 3.75
153878 5/31/2005 5.25 2.5 4.25
153879 1/6/2005 5.75 2.75 4.25
153880 9/21/2005 2.75 1.75 1.5
153881 9/20/2005 6 2.75 3
153882 7/26/2005 6.5 3 2.5
153883 9/29/2005 7 5.5 5.25
153884 12/17/2004 6.25 5.25 2.75
153885 1/10/2005 7.5 5.5 5.5
153886 12/15/2005 5 2 5
153887 12/17/2004 5 3 4.25
153888 1/12/2005 6 4 5.25
153889 5/28/2005 7.5 6.75 7.5
153890 7/10/2005 6.5 2.75 2.5
153891 3/10/2005 5 1.75 3
153892 9/11/2005 4 1.5 1.75
153893 6/7/2005 6 2.25 5
153894 7/29/2005 6 3.25 2
153895 4/25/2005 4.5 3 3.5
153896 4/24/2005 6.5 2.5 5
153897 2/26/2005 6.5 5 5.25
153898 8/24/2005 6 3.25 5
153899 1/19/2005 4.5 2.5 1
153900 8/22/2003 2 2.75 1.75
153901 4/12/2005 6.5 4.5 5.25
153902 11/8/2005 6 2.75 3
153903 12/15/2005 4 3.25 2.25
153904 10/19/2005 6 2.25 2.75
153905 9/9/2005 6 2.75 6.75
153906 2/15/2005 6.75 2 2.25
153907 11/5/2005 5.5 2.25 3.25
153908 4/13/2005 6 2 1.75
153909 4/7/2005 6.5 3.75 3.25
153910 2/24/2005 5 3.25 2.5
153911 4/12/2005 5.5 4 4
153912 11/22/2005 6.5 4.75 3.75
153913 8/15/2005 5.75 1.5 2
153914 9/18/2005 6.5 2.75 6.25
153915 2/14/2005 6.5 3.25 3.25
153916 8/16/2005 4 2 2
153917 9/13/2005 7.5 3.25 5
153918 11/21/2005 5.75 1.75 1.5
153919 12/10/2005 8 4.5 5
153920 10/24/2005 4.75 2 3.25
153921 10/18/2005 6.5 2.5 3.5
153922 10/12/2005 6.5 2.75 5.75
153923 5/6/2005 6.5 2.25 4.5
153924 3/4/2005 3.75 2.25 1.75
153925 11/8/2005 3 1.5 2
153926 4/8/2005 5 2.75 4.25
153927 5/5/2005 6.5 3.5 2.5
153928 4/8/2005 7 3.25 4.5
153929 4/14/2005 4.25 2.5 2.5
153930 9/5/2005 8.75 9 6
153931 12/4/2005 8.25 3.5 8
153932 3/5/2004 6 3 4.75
153933 8/19/2005 2.5 4 5.75
153934 12/10/2005 6.5 3.75 6
153935 8/23/2005 6.75 2.5 1
153936 4/12/2005 8.75 9 7.5
153937 7/29/2005 7.25 3 3
153938 12/22/2004 4 2 2.25
153939 10/2/2005 5.75 4.75 1.75
153940 9/27/2005 4 2 1.75
153941 1/31/2005 7.5 3.5 2.25
153942 5/14/2005 6 2 2.5
153943 4/19/2005 5 3 2
153944 8/21/2005 8 2.5 3.75
153945 10/21/2005 5.25 2 2.75
153946 9/2/2005 4 1 1.5
153947 10/31/2005 6.25 2.25 1.5
153948 1/9/2005 6.25 2.25 2.5
153949 1/23/2005 4.5 2.25 3.5
153950 5/16/2005 6 2.25 2.75
153951 6/28/2005 4.75 2.5 2.25
153952 4/6/2005 7.75 4 4.5
153953 10/5/2005 5 2 4
153954 11/12/2005 5 3 2.75
153955 9/30/2005 6.25 4 3.75
153956 10/27/2005 3.5 2.75 2.5
153957 10/6/2005 5.5 2.5 1.75
153958 2/26/2005 6.5 2.5 3.5
153959 5/7/2005 3.25 1.75 2
153960 7/10/2005 6.5 3.5 7
153961 6/20/2005 6.25 2.25 5.25
153962 6/29/2005 7.25 2.75 3.25
153963 12/28/2005 4.5 2.5 1.75
153964 8/12/2005 5.5 2.75 6.25
153965 11/23/2005 6.75 2.75 3
153966 4/6/2005 3 1.75 1.75
153967 6/13/2005 6.5 2.75 7
153968 8/1/2005 4.75 2.75 3.25
153969 8/20/2005 4.75 2.75 2.5
153970 11/13/2005 6.5 2.5 3.5
153971 9/22/2005 5.5 2.25 5.75
153972 10/2/2005 4 2.5 2.75
153973 10/3/2005 5 2.5 1.75
153974 6/29/2005 7.75 2.5 3
153975 6/17/2005 1.25 2.5 1
153976 5/31/2005 5.25 3 3.75
153977 11/30/2005 6.25 5 4.75
153978 10/10/2005 2.25 1.75 1.25
153979 12/7/2005 3 2 2.5
153980 11/3/2005 7 3 2.25
153981 11/1/2005 5.5 2.25 3.75
153982 3/24/2005 2.5 1.25 2.25
153983 9/20/2005 4.5 3.25 2
153984 8/24/2005 6.25 2.5 3
153985 10/26/2004 4 2.75 7.25
153986 7/3/2005 5.75 2.75 3.75
153987 3/3/2005 3 2.5 1.75
153988 2/3/2005 4 2 2.25
153989 12/21/2004 2.75 2.25 1.25
153990 1/14/2005 5.75 3.25 1.75
153991 2/14/2005 6.5 3.5 5.75
153992 5/9/2005 6.75 2.75 3.75
153993 5/7/2005 8 6.5 6
153994 4/13/2005 5.5 2.5 3
153995 10/3/2005 3.75 2 1.25
153996 11/14/2005 6 7.5 4
153997 6/16/2005 5 2.25 5.25
153998 11/17/2005 6 2.75 4
153999 6/27/2005 7.25 2.75 1.25
154000 12/20/2005 6 3.25 7.75
154001 8/25/2005 4.75 1.25 5.5
154002 10/17/2005 8 5.25 3.5
154003 9/8/2005 1.75 1.75 1.25
154004 4/12/2005 4.25 2.5 3.25
154005 10/24/2005 5.75 1.5 1.75
154006 11/30/2005 6 3 2
154007 1/14/2005 6.5 2.25 1.5
154008 7/1/2005 3.5 2.5 3
154009 4/29/2005 2.75 4 1.5
154010 6/7/2005 3.5 1.5 1.5
154011 10/4/2005 4.75 2.5 2.25
154012 3/31/2005 5 1.75 0
154013 10/11/2005 5 2.75 2.5
154014 10/27/2005 6.25 3.25 1.5
154015 4/17/2005 7.25 1.5 3
154016 8/7/2005 6 2 2.25
154017 6/26/2005 6 3 2.5
154018 9/29/2005 6.25 4 3
154019 10/15/2005 6.75 3 2.5
154020 11/6/2005 7.25 4 7
154021 1/8/2005 4.75 2 4
154022 5/23/2005 3 2 0.75
154023 5/15/2005 6.75 3.25 3.25
154024 11/12/2005 6.75 3.25 5.75
154025 6/6/2005 6.5 6.5 7.25
154026 10/19/2004 3.75 2.25 1.5
154027 11/26/2005 8 4.75 4.75
154028 11/11/2005 6 2.5 4.25
154029 9/20/2005 7.25 4.25 5.5
154030 9/28/2005 2.5 2 1.25
154031 11/29/2005 6.5 2.75 2
154032 11/24/2005 2.5 2.75 1.75
154033 2/5/2005 5 1.75 4
154034 4/1/2005 2.5 2.5 5.25
154035 11/21/2005 3.75 1.25 2.75
154036 11/30/2005 3.5 2.75 1.75
154037 9/24/2005 5 2.25 2.75
154038 9/6/2005 2.5 2.5 1.5
154039 7/4/2005 5.5 4.75 4.5
154040 8/21/2005 7.5 3.25 4.25
154041 3/19/2005 6.5 2 3.75
154042 6/11/2005 4.75 1.5 0.5
154043 5/12/2005 5.5 1.75 0.75
154044 12/24/2005 4 3.25 4.75
154045 7/6/2005 5 3.25 2.75
154046 11/30/2005 7.25 3 5.75
154047 3/14/2005 5 3.25 1.25
154048 7/8/2005 5 5.25 7.25
154049 12/12/2005 5 3 1.25
154050 8/15/2005 6.5 2.5 2.25
154051 5/19/2005 6.75 4.75 7.25
154052 11/6/2005 4.5 2.5 2.5
154053 12/10/2005 8 8 7
154054 2/12/2005 5 3 2.25
154055 2/15/2005 7 4.75 5.5
154056 7/23/2005 6.5 2.75 3.25
154057 3/14/2005 5.5 1.75 2
154058 12/3/2005 6.75 6.75 2.5
154059 5/2/2005 6.75 3 6.25
154060 11/26/2005 6.25 3 4.25
154061 10/12/2005 5.5 1.75 3
154062 5/3/2005 6.5 1.75 4.75
154063 4/21/2005 6.75 6.5 8.75
154064 3/25/2005 5.75 1.75 1.5
154065 12/18/2005 7 6 3.25
154066 3/12/2005 7.5 7 6.75
154067 10/22/2005 4.5 2 3.25
154068 1/22/2005 5 1.75 1.75
154069 11/21/2005 7.75 4.5 5
154070 4/2/2005 7.25 5.5 1.5
154071 2/12/2005 6.5 3.5 2
154072 9/15/2005 4.5 3 2.5
154073 8/6/2005 4 2.25 1
154074 4/5/2005 6.75 4 4
154075 10/14/2004 3.5 1.75 2.5
154076 11/24/2005 3.75 1.25 2.5
154077 8/16/2005 6.75 2.25 5
154078 8/27/2005 2.75 1.25 1.5
154079 5/25/2005 5 5 6.75
154080 5/21/2005 5.25 2 3
154081 3/9/2005 3.25 2.5 1.25
154082 11/20/2005 5.75 3 3.25
154083 5/6/2005 6.5 3 2
154084 1/23/2005 6 3 3.75
154085 12/14/2005 4.5 4.75 4.5
154086 11/7/2005 6 3 2.5
154087 8/21/2005 6.75 2.75 2.5
154088 3/22/2005 5.75 4.75 6
154089 9/17/2005 5.5 2.5 5
154090 2/4/2005 5.75 4 4.75
154091 10/6/2005 4.25 3 2.75
154092 11/23/2005 4.75 1.5 1.25
154093 10/21/2005 7 2.5 3.5
154094 7/11/2005 7.75 2.5 1.75
154095 12/16/2005 3.75 2 1.25
154096 10/27/2005 4.5 3.25 1.5
154097 8/6/2005 5 2.75 3
154098 9/13/2005 6.25 8.75 7.25
154099 7/8/2005 3 1 1.75
154100 8/31/2005 1.75 1.75 1.75
154101 5/17/2005 3 3 5.5
154102 9/24/2005 7.25 7.25 6.75
154103 11/5/2005 6.75 4.25 5.25
154104 4/21/2005 4.25 1.75 2.25
154105 5/19/2005 5.25 3 1.75
154106 6/26/2005 3.25 3.5 2
154107 11/24/2005 3.5 2.5 2.5
154108 4/18/2005 4.25 2.25 1.25
154109 9/26/2005 5 2.25 3
154110 2/25/2005 3.75 2.25 5.5
154111 11/12/2005 3.5 1.75 2.5
154112 8/28/2005 3.5 3.5 3.25
154113 8/29/2005 4 1.5 3.25
154114 6/17/2005 4 2.75 5.5
154115 3/21/2005 7 7 4.75
154116 5/2/2005 3 2.5 1.5
154117 11/17/2005 5.25 2.25 4
154118 6/28/2005 6 2.75 3.25
154119 2/20/2005 5.75 3.25 3.5
154120 12/17/2004 5.5 3.5 3.25
154121 1/21/2005 3.5 4.5 1.5
154122 8/3/2005 3.75 3 2.25
154123 3/24/2005 3.5 2.5 2.75
154124 10/22/2005 5.75 2 3.75
154125 11/25/2005 7 3.25 2.75
154126 1/18/2005 6.75 2.25 4.25
154127 8/22/2005 7 3 5
154128 10/24/2005 6.25 2.5 1.5
154129 7/4/2005 6.75 5 3.75
154130 12/23/2005 5.75 2.5 0.75
154131 4/18/2005 6 2 2.5
154132 6/26/2005 4.25 2.75 2.75
154133 3/4/2004 3.25 2 1
154134 7/16/2005 5 2.5 2
154135 5/16/2005 7.25 3.5 4
154136 3/1/2005 7 5 6.25
154137 1/15/2005 6 2 3.75
154138 7/5/2005 4.25 1.75 1.75
154139 1/29/2005 3.25 2.75 2.5
154140 9/15/2005 5.5 4 4
154141 7/10/2005 3.75 3 0.75
154142 7/7/2005 6 3.75 4
154143 9/17/2005 7.25 7 6.5
154144 1/30/2005 6.75 7 7.25
154145 7/25/2005 4.25 3.5 2.25
154146 2/24/2005 6.5 2 1.75
154147 7/29/2005 7.5 6.25 3.75
154148 7/8/2004 4.75 3 1.25
154149 1/4/2005 8 4.5 2.25
154150 3/3/2005 7.5 4.5 1.75
154151 1/10/2005 5.75 4 3
154152 10/4/2005 6.5 4 5.5
154153 7/31/2005 5 2.75 0.75
154154 7/9/2005 4.5 3 3.5
154155 7/8/2005 5 6.5 2.25
154156 3/31/2005 6.75 2.75 3.25
154157 10/26/2005 6.5 6 6
154158 8/16/2005 4 1.25 0
154159 1/5/2005 6 4.75 2.5
154160 4/1/2005 5.75 3.5 2
154161 8/31/2005 4.5 2.5 1
154162 4/27/2005 6.25 5 4.25
154163 11/16/2005 5.5 5 3.75
154164 8/15/2005 3.5 2.25 1.25
154165 11/21/2005 4 3.25 3
154166 11/5/2005 3.5 3 1.25
154167 7/21/2005 4.5 3 2
154168 11/2/2005 5.5 6.25 6.5
154169 8/17/2005 4.5 1.25 0.75
154170 2/26/2005 8 7.5 7.75
154171 7/8/2005 4.25 5.25 5.75
154172 12/20/2005 6.25 3.25 2.5
154173 10/14/2005 2.5 2.5 0
154174 5/22/2005 6 5 4.5
154175 5/23/2005 6.25 4 2.25
154176 2/13/2005 6 4.75 2.5
154177 1/13/2005 6.25 6 7
154178 11/24/2005 5.5 3.75 4.25
154179 1/1/2005 6.5 3 2.25
154180 2/7/2005 5.75 6 4.75
154181 1/15/2005 7.25 6.75 2.5
154182 6/11/2005 5 5.5 2
154183 3/14/2005 5.5 3.25 7
154184 7/9/2005 5.75 3.5 2.75
154185 10/27/2005 6 3 3
154186 10/20/2005 5.5 3.75 2
154187 6/20/2005 5.75 2.75 3
154188 9/4/2005 5.5 2.5 2.25
154189 5/8/2005 6.25 4.5 8.25
154190 3/10/2005 7.75 8.75 6
154191 6/21/2005 6.5 4 2.5
154192 2/15/2005 6.5 5 6.25
154193 11/2/2004 7.5 2.5 5.75
154194 12/4/2005 6.25 6.75 6.25
154195 2/6/2005 5 1.25 1
154196 9/14/2005 6.25 1.75 1.75
154197 10/10/2005 7.75 6.75 8
154198 12/20/2005 6.75 3.5 1
154199 2/28/2005 6.5 3.75 6
154200 11/8/2005 6.5 7 3
154201 1/26/2005 7.5 3.75 3
154202 4/30/2005 5 2.75 1.25
154203 10/13/2005 5.5 3.75 1.75
154204 7/9/2005 3.5 2 2
154205 6/25/2005 5.5 2.25 3.5
154206 7/24/2005 6.5 2.75 4
154207 7/6/2005 5.5 2 1
154208 5/25/2005 6 2.5 0.75
154209 3/21/2005 5 1 0
154210 10/27/2005 4.5 3.5 3.5
154211 2/5/2005 5.5 3 5
154212 5/18/2005 6.5 2.75 2.5
154213 3/13/2005 7.75 6 9
154214 10/10/2005 6.5 5 2.25
154215 8/28/2005 2 3.5 3.25
154216 8/25/2005 6.5 7 6.25
154217 8/17/2005 7 5.75 5.75
154218 5/1/2005 5.5 3.25 2
154219 4/1/2005 4.5 3.25 2
154220 8/27/2005 5 2.5 0.25
154221 5/31/2005 4.25 2.75 3
154222 5/31/2005 7.5 5 6
154223 1/15/2005 7.5 4.25 4.25
154224 11/24/2005 6.25 1.75 2.5
154225 9/24/2005 6.5 2.5 2
154226 2/24/2005 5.5 3 3
154227 11/10/2005 8 5.25 4.5
154228 10/9/2005 4.5 3.25 2.25
154229 8/23/2005 5.75 1.5 2.25
154230 2/16/2005 7.5 3 1.5
154231 7/7/2005 6.75 3.5 2.25
154232 2/9/2005 6.25 5.75 7
154233 1/3/2005 6.5 5 8.25
154234 5/21/2005 5 3 3.5
154235 2/23/2005 6 4.5 7.75
154236 12/15/2005 5.5 5 6.75
154237 9/13/2005 6 6.25 8.25
154238 5/27/2005 5.5 3 5.75
154239 1/23/2005 6.5 3.75 2.5
154240 11/3/2005 7 2.75 4
154241 12/28/2005 7 6.75 6.75
154242 6/3/2005 6.5 3.75 2.75
154243 8/29/2005 5 3.5 3.5
154244 10/31/2005 4.5 4.25 2.5
154245 12/11/2004 7 5.25 2.75
154246 9/14/2005 3.75 2.5 0.25
154247 8/20/2005 3 2.25 1.75
154248 7/2/2005 6.25 5.25 5.75
154249 11/28/2005 5.25 4.5 2.25
154250 9/26/2005 6.25 4.25 2.75
154251 6/3/2005 2.75 2.25 1
154252 8/2/2005 6.5 3 3
154253 5/25/2005 3.5 4.5 1.75
154254 6/23/2005 5 4.75 2.75
154255 9/13/2005 6.5 3.75 6
154256 6/11/2005 6 3.75 3.75
154257 7/15/2005 5.5 3 0.75
154258 11/12/2005 6.5 2.5 2.75
154259 9/2/2005 6.75 3 4.5
154260 11/11/2005 7 5.75 5
154261 10/19/2005 5 3 3
154262 11/29/2005 7 6.25 3
154263 9/21/2005 7.75 7 7.75
154264 5/20/2005 7.25 4.5 1.75
154265 10/8/2005 5.25 2.25 3.75
154266 8/2/2005 7.25 7.25 8.25
154267 5/23/2005 6.75 3.5 0.25
154268 6/4/2005 7.25 4.25 2.75
154269 4/23/2005 7.5 6.25 6.75
154270 9/17/2005 5.25 1.5 1.25
154271 7/6/2005 5.5 2.5 1.5
154272 7/21/2005 7 7.75 4
154273 6/16/2005 6 2.75 4
154274 4/2/2005 4 3 2.5
154275 5/6/2005 4.5 3.5 2.75
154276 9/25/2005 4 2.75 0.75
154277 1/9/2005 6 3 3.25
154278 4/29/2004 5.5 2 1.75
154279 6/7/2005 4 3 1.25
154280 4/14/2005 5.5 3.5 2.25
154281 12/11/2005 6 5.25 5.5
154282 3/31/2005 6.5 3 2.75
154283 1/22/2005 7 7.5 7.25
154284 12/4/2005 4.5 3 0.5
154285 10/16/2005 6.75 3.5 4
154286 4/5/2005 6 2.75 4.25
154287 3/28/2005 6 2.5 3.5
154288 12/27/2005 5 1.75 0.25
154289 10/18/2005 6.25 3.75 4.5
154290 7/5/2005 5.5 5 4.5
154291 11/19/2005 4 2.75 3.5
154292 4/24/2005 4.5 4.5 3.25
154293 1/11/2005 5 2.75 1.75
154294 12/15/2005 6 3.75 5
154295 10/30/2005 5.5 3.75 6.25
154296 7/23/2005 6.5 3.5 4
154297 5/29/2005 6.75 4 4
154298 1/17/2005 4.25 2.25 0.5
154299 6/15/2005 6.5 6 5.5
154300 12/16/2005 6.25 2 5.5
154301 7/29/2005 6.25 2.5 4.25
154302 6/28/2005 6.75 5.75 6.5
154303 10/29/2005 7 4.75 5.5
154304 1/17/2005 6 3.25 2.25
154305 10/12/2005 6.25 6.75 5.75
154306 3/9/2005 6.25 3.5 2
154307 12/21/2005 5 3.75 0.25
154308 8/9/2005 5.5 1.75 4
154309 6/5/2005 7.5 4.5 6.5
154310 3/4/2005 5.25 7 3.25
154311 4/30/2005 7.5 7.25 5.75
154312 6/2/2005 6.25 5.75 4.5
154313 6/16/2005 4.75 2.75 3.25
154314 10/6/2005 6 4.5 5.75
154315 3/7/2005 6.5 3 3
154316 10/13/2005 6.5 4.25 2.5
154317 11/11/2005 6.75 5.75 7.5
154318 8/2/2005 6.75 5.75 1.75
154319 12/5/2005 7 6 5.25
154320 3/25/2005 6.5 4.5 2.5
154321 5/24/2005 3.25 3.5 1.75
154322 4/8/2005 7 4 3
154323 8/19/2005 4 2.5 0.25
154324 7/29/2005 6 3 2.75
154325 5/27/2005 4 2.75 0.75
154326 9/4/2005 7 2.75 1
154327 7/4/2005 3.5 2.25 0.5
154328 1/26/2005 6 3.25 1
154329 10/22/2005 6.5 3.75 3.5
154330 6/26/2005 5 4 1.75
154331 4/23/2005 7 5 7
154332 9/7/2005 6.5 8 8.75
154333 10/11/2005 6.25 3 7.25
154334 10/31/2005 4.5 3.25 0.75
154335 1/15/2005 6.5 4.5 6.5
154336 3/8/2005 5 3.75 2
154337 7/13/2005 7.5 6.25 4.5
154338 7/20/2005 7.25 7.25 9
154339 7/11/2005 7 6 5
154340 8/26/2005 5.75 1.5 3
154341 1/1/2005 6.5 6.5 5.5
154342 11/15/2005 6.75 2.75 1.5
154343 6/4/2005 7.5 7.75 7
154344 12/26/2005 6 3.75 2.25
154345 7/15/2005 4 2 1.25
154346 12/1/2005 4.5 4 3.75
154347 3/9/2005 5 3.75 2
154348 10/21/2005 5 1.75 2.5
154349 10/17/2005 3.5 2.5 2
154350 8/15/2005 7.25 6 4.25
154351 10/3/2005 8 5.5 4.75
154352 9/14/2005 3.75 2.75 2.25
154353 3/23/2005 6 4 3.25
154354 1/7/2005 4.75 5.25 5.5
154355 6/21/2005 7.25 7.5 7.25
154356 4/6/2005 5 3 2.5
154357 2/28/2005 5 3.25 1.5
154358 3/30/2005 6.25 7.5 6
154359 3/30/2005 5 3.5 3.5
154360 8/5/2005 7 6.75 6.75
154361 11/29/2005 4.25 3.75 1.5
154362 10/19/2005 7.5 2.25 3.75
154363 10/22/2005 5.25 2 3
154364 9/19/2005 4.25 1.75 0.75
154365 11/20/2005 5.25 3.75 3
154366 1/3/2005 5.25 3.5 1.5
154367 1/4/2005 5.25 2.25 1.5
154368 1/20/2005 6 5.25 6.25
154369 8/29/2005 6.75 4.5 7.5
154370 1/4/2005 5.5 4 2.5
154371 10/23/2005 6.25 7.5 4
154372 9/25/2005 5.25 2.75 3
154373 9/10/2005 6 3.5 3
154374 2/14/2005 5.5 3.75 5
154375 9/2/2005 6.5 4.5 4
154376 9/21/2005 6 4.5 3.25
154377 4/20/2005 4.5 1.75 1.5
154378 8/18/2005 6.75 5.75 4.75
154379 12/11/2005 7 4.75 2
154380 4/8/2005 6.75 3.25 1.75
154381 3/26/2005 8.5 4 7
154382 1/21/2005 6.5 2.25 1.75
154383 10/19/2005 4 3 1.75
154384 12/24/2003 8 5.5 8.25
154385 8/17/2005 6 3 2
154386 2/17/2005 7 3.25 4.5
154387 8/30/2005 6.75 5.25 3.25
154388 9/17/2005 7.5 4.75 3.25
154389 1/9/2005 6.25 4.5 1.75
154390 2/19/2005 7.5 5.75 7.25
154391 12/19/2005 7.5 2.75 1.75
154392 10/14/2005 7 4.5 3
154393 4/21/2005 5 3.5 5
154394 10/7/2005 4.5 3.5 1.5
154395 8/28/2005 5.25 4.5 2.25
154396 10/2/2005 7.25 3 1.25
154397 5/24/2005 7.25 4.25 7
154398 1/22/2005 8.5 7.75 8
154399 12/1/2005 8 7.5 5.25
154400 6/25/2005 2.5 3.5 1
154401 1/14/2005 6.25 2.75 3.5
154402 2/13/2005 3.75 3.75 5.25
154403 1/24/2005 5.5 4.25 3
154404 11/5/2005 5.25 2.25 1.5
154405 11/18/2005 6 5.75 7.25
154406 1/6/2005 4.25 4.25 0.75
154407 10/26/2005 5.75 4.75 0.25
154408 8/14/2005 1.75 2.25 2
154409 8/23/2005 5 4 3.25
154410 5/10/2005 4.25 3.25 1.75
154411 7/3/2005 5.75 4.5 2
154412 11/26/2004 6.25 2.25 2.5
154413 9/19/2005 7.75 6 8.75
154414 10/27/2005 5.25 3.75 1.5
154415 7/28/2005 6.25 2.75 1
154416 3/5/2005 7 4.5 2.75
154417 4/28/2005 7.5 4.5 4.75
154418 9/22/2005 5.75 3.5 3.5
154419 4/25/2005 5.5 3.25 3.5
154420 5/20/2005 8 5.75 4.5
154421 3/28/2005 5.25 3.25 2.75
154422 12/14/2005 7.75 7.75 7.25
154423 7/27/2005 4 6.5 2.25
154424 7/9/2005 6.25 4 5.5
154425 7/28/2005 5.75 3.5 0.5
154426 5/29/2005 6.5 4 1.5
154427 4/12/2005 7.5 4.25 6.5
154428 12/4/2004 4 2.75 0
154429 12/19/2005 5 5.5 1.75
154430 7/29/2005 5.5 3.75 3.75
154431 11/3/2005 6 4.5 5.25
154432 11/11/2005 7.5 3.5 5.5
154433 3/10/2005 7.5 2.75 5.75
154434 9/10/2005 6.75 2.75 2
154435 11/22/2005 4 2.25 3.25
154436 12/3/2005 5.5 3.75 3.5
154437 11/1/2005 6 2.5 2.5
154438 8/5/2005 4 2.75 1.75
154439 8/25/2005 6.25 2.5 3
154440 6/5/2005 4.75 2 5.25
154441 7/9/2005 7 3.75 4.25
154442 10/27/2005 7.5 5.5 3.75
154443 11/22/2005 7.5 7.5 7.25
154444 2/14/2005 7.25 5 1
154445 6/22/2005 6.25 3.25 2
154446 7/30/2005 7 3.25 2
154447 2/26/2005 8 2.75 1.75
154448 11/3/2005 6.75 5 6.5
154449 4/27/2005 7 3 3.75
154450 11/26/2005 6.75 3.5 2.5
154451 9/16/2005 8 7.5 5.75
154452 12/1/2005 6 8.5 7.25
154453 4/5/2004 7 4.25 5.75
154454 5/6/2005 6.75 7.5 6.25
154455 8/22/2005 7.5 4 4.25
154456 10/31/2005 8 5.25 6.5
154457 1/27/2005 6.25 7 4.75
154458 7/25/2005 7 3.75 4.5
154459 6/15/2005 7.75 4 3.5
154460 12/27/2005 6.75 4 3.75
154461 8/26/2005 6.75 2.75 1
154462 6/15/2005 7.25 7 7.5
154463 1/9/2005 7.25 5.75 4.25
154464 12/14/2005 7.5 4.5 2.25
154465 7/26/2005 7 4.25 3.5
154466 11/15/2005 7.25 5.5 6.5
154467 8/1/2005 8.25 7.75 8.75
154468 6/15/2005 7 4.25 6.5
154469 7/14/2005 7 7 7.75
154470 9/18/2005 4.25 5.5 4
154471 6/26/2005 7.25 3.5 3.75
154472 12/23/2005 4 2.75 3
154473 11/9/2005 7 4.5 4
154474 12/11/2005 7 5 4.75
154475 3/22/2005 6 3 3
154476 4/9/2005 6.5 4.75 6.5
154477 12/8/2005 6.5 3.5 1
154478 1/17/2005 7 3.25 2.75
154479 12/27/2005 6.5 3.25 3.5
154480 12/20/2005 8 6.25 2
154481 12/27/2005 6.75 2.75 3.75
154482 11/26/2005 6.25 6 6.5
154483 6/22/2005 3.75 3.25 2
154484 1/3/2005 6.75 4.5 6.75
154485 1/6/2005 6.25 2.75 2.25
154486 11/17/2005 7.5 6 6.75
154487 5/2/2005 8 7.5 8.75
154488 7/17/2005 6.75 5 3.75
154489 6/15/2005 7.5 7.25 7.25
154490 6/24/2005 7.5 4.75 3.75
154491 12/24/2005 7.75 4 6.75
154492 1/1/2005 7.75 5.25 4.25
154493 10/26/2005 7.75 3.25 1
154494 7/16/2004 6.75 6 1.5
154495 6/4/2005 6.75 2.5 2
154496 10/28/2005 5.75 3 0.75
154497 8/7/2005 7.25 7 7.5
154498 4/5/2005 7.5 6.25 2.75
154499 6/7/2005 7.5 3.5 4
154500 8/10/2005 6.25 3.5 3.5
154501 12/21/2005 6.75 4 5
154502 11/25/2005 5.5 2.75 2.25
154503 5/22/2005 7 4.5 5.25
154504 3/21/2005 6 2.25 1
154505 10/2/2005 6.5 2.5 2.75
154506 2/3/2005 7.75 7.75 7
154507 2/11/2005 7.5 3.25 4.25
154508 11/24/2005 7.75 4.25 5.5
154509 2/12/2005 7.75 6 5
154510 5/31/2005 7.75 5.5 4.5
154511 10/14/2005 7 4 2.75
154512 2/14/2005 7.25 6.5 4.25
154513 11/29/2005 7 3.25 3.5
154514 8/6/2005 5.25 3 1.5
154515 1/3/2005 4.5 3.5 2.5
154516 9/21/2005 6.5 6.5 8
154517 2/1/2005 6.75 2 2.5
154518 5/13/2005 8.5 8 8.25
154519 12/13/2005 7.5 6.25 2.5
154520 10/10/2005 6.5 2.75 1.75
154521 10/12/2005 7.25 4.25 5.5
154522 2/4/2005 6.5 6.75 1
154523 5/29/2005 5 3.25 0.25
154524 4/20/2005 6 8 7.5
154525 7/9/2005 7.5 7.25 8.75
154526 9/8/2005 6.25 6 1.75
154527 11/2/2004 6.5 2 1.75
154528 2/14/2005 4 3.5 4.5
154529 12/6/2004 6.25 2.5 4.25
154530 8/1/2005 6.75 3.5 4.25
154531 5/1/2005 7 4.75 6.75
154532 12/28/2005 6.25 7.25 7
154533 2/4/2005 7.5 7.25 4.5
154534 11/1/2005 6.75 8 5.25
154535 1/18/2005 7.25 5 9.25
154536 7/29/2005 4.75 2.75 1
154537 6/30/2005 7.5 7.75 6.5
154538 9/9/2005 5.75 4.25 5.25
154539 6/13/2005 7.75 7.75 7.5
154540 7/7/2005 5 3 2.25
154541 5/12/2005 4.5 6.25 3.5
154542 2/15/2005 5 6.5 6
154543 7/12/2005 4.25 3.25 0
154544 9/13/2005 6.25 6 7
154545 2/22/2005 7 4.75 6.25
154546 8/23/2005 5.25 5 1.25
154547 2/3/2005 3.25 1.5 0
154548 2/6/2005 7.5 4.5 2.75
154549 1/16/2005 6.5 3.75 8
154550 12/14/2003 6.25 2.75 3
154551 11/21/2005 7.75 5.5 4
154552 10/21/2005 5.75 2.75 1.25
154553 8/22/2005 6 3.25 5
154554 4/22/2005 6.5 3.5 5.75
154555 1/11/2005 6 4.25 5.5
154556 1/15/2005 4.5 2 3.25
154557 4/14/2005 5 3.5 3
154558 12/1/2005 4.75 1.75 0.75
154559 8/19/2005 4.25 3 1.75
154560 6/12/2005 4.5 2 1.25
154561 11/9/2005 7.5 2.75 5.25
154562 10/8/2005 7 4.5 3
154563 10/6/2004 6.75 6 7.25
154564 10/27/2005 6.75 3.25 5
154565 5/14/2005 5.75 2 4
154566 10/21/2005 6.5 4.5 3.25
154567 1/2/2005 7 5 5.75
154568 8/22/2005 2.75 3 1.25
154569 3/24/2005 6.5 4.25 1.5
154570 10/31/2005 6.25 6.5 6.75
154571 1/25/2005 5 2.5 2.75
154572 5/7/2005 5.5 4.5 3
154573 7/22/2005 6.5 8.25 7.75
154574 2/8/2005 6.25 5.5 6
154575 1/30/2005 5.25 3.5 1.25
154576 8/11/2005 5.5 3 0.5
154577 1/10/2005 7.25 5 2.25
154578 2/23/2005 6.75 3.25 3.25
154579 10/27/2005 5.5 3.5 1
154580 9/11/2005 3.25 3 0.75
154581 9/6/2005 6.5 2.75 3
154582 2/22/2005 7.25 6.25 6.25
154583 7/13/2005 6.25 3 3.25
154584 7/28/2005 6.75 3 7.5
154585 1/17/2005 6.5 3.75 7
154586 1/4/2005 5.5 4 2.5
154587 9/10/2005 4.5 4 2.25
154588 6/5/2005 7.25 5 6.75
154589 7/26/2005 7.25 4.25 5.75
154590 7/15/2005 6.5 3.75 4
154591 1/22/2005 6 2.75 1.75
154592 11/8/2005 6.75 3 4.5
154593 6/27/2005 6.5 2.25 4.75
154594 10/7/2005 6.5 2 2.5
154595 5/24/2005 6.5 4.25 6
154596 9/25/2005 4.75 2.5 1
154597 6/2/2005 5 5.25 1.75
154598 5/30/2005 6 3.75 4
154599 5/1/2005 5.75 5.5 5
154600 10/22/2005 4 3 6.25
154601 7/27/2005 6.25 3.5 2.75
154602 12/10/2005 5.75 4.5 3.75
154603 9/25/2005 6.75 5.75 5.25
154604 8/29/2005 6.5 2.5 2.5
154605 10/24/2005 5.5 2.75 3.25
154606 8/1/2005 6.25 4 3.75
154607 7/25/2005 6.75 2.75 3.25
154608 12/10/2005 4.5 7 2.25
154609 6/24/2005 7.75 5 4.5
154610 1/13/2005 7 5.25 5
154611 9/22/2005 6 4 2.25
154612 10/10/2005 7.75 6.75 6.25
154613 6/16/2005 5.25 2 1
154614 9/5/2005 7.25 7.25 4.25
154615 3/15/2005 5.5 4.25 2.75
154616 2/20/2005 6.75 5.5 1.75
154617 4/25/2005 5 3 1
154618 9/15/2005 6.25 3.5 5.5
154619 10/20/2005 6.5 3.25 2
154620 2/20/2005 5 5 2.75
154621 10/6/2005 7.25 4.75 4.5
154622 7/26/2005 6.5 7.75 6.5
154623 3/2/2005 8 3.75 7.25
154624 5/7/2005 6.25 4.5 3
154625 8/13/2005 6.75 3.75 5
154626 11/13/2005 6 2.25 0.75
154627 4/8/2005 6.75 3 4.75
154628 2/1/2005 5 3.5 2.75
154629 8/15/2005 5.5 3.5 7.25
154630 11/18/2005 8 8.5 8.25
154631 12/16/2005 6 3.25 2.75
154632 3/2/2005 7.25 6.5 4.5
154633 9/12/2005 3.75 3.75 2.75
154634 12/28/2005 7.5 8.5 9
154635 12/7/2005 7 5.25 3.75
154636 7/2/2005 5.25 3.75 0.25
154637 5/28/2005 6.25 5.5 6.75
154638 2/4/2005 7 5.25 4.75
154639 3/4/2005 6 5.25 1.5
154640 6/11/2005 7.5 7.75 5.5
154641 6/6/2005 7.75 4.75 5
154642 5/10/2005 7 4.25 4.25
154643 10/18/2005 7.75 5.75 7
154644 10/23/2005 6.5 3.25 1.75
154645 11/16/2005 6 4.25 2.75
154646 7/18/2005 5.5 2.5 1.5
154647 10/24/2005 6.5 4 2.25
154648 5/4/2005 7.25 2.5 2.75
154649 9/26/2005 6.5 2 2.75
154650 5/18/2005 6 3 3.25
154651 8/14/2005 7 4.25 8
154652 4/22/2005 7 6.25 9
154653 3/28/2005 6.5 4.75 2.5
154654 4/1/2005 7.5 7.75 6.75
154655 3/27/2005 8 6 7.5
154656 2/7/2005 6 4.75 9
154657 3/30/2005 5 3 2.5
154658 8/8/2005 5 3.75 2.75
154659 6/18/2005 6.5 4 3.25
154660 12/21/2005 7.25 5.5 7.75
154661 6/10/2005 6.75 4.5 2.75
154662 5/30/2005 8.5 5 2.75
154663 1/3/2005 7.5 4.25 3.25
154664 2/12/2005 5.25 4.75 7.25
154665 8/21/2005 7.25 6.5 7.75
154666 11/8/2005 7.25 3.75 4.75
154667 3/18/2005 6.5 4 8
154668 3/4/2005 5 4.75 2.75
154669 3/6/2005 6 5.25 3.25
154670 1/9/2005 6.5 1.75 1
154671 10/7/2005 7.5 4.5 2.75
154672 5/24/2005 4.5 2.25 2.25
154673 9/5/2005 7.5 6 4.25
154674 12/8/2005 7.75 7.25 6
154675 3/23/2005 3.75 3.25 2
154676 2/1/2005 5.75 3.25 1.75
154677 12/8/2005 7.75 5.5 7
154678 10/1/2005 7 2.25 1.5
154679 1/20/2005 6 2.5 2.5
154680 3/18/2005 5.75 3 2
154681 3/4/2005 7.25 6.75 6.25
154682 12/22/2005 6.75 3.5 2.75
154683 1/1/2005 4 3.25 3.75
154684 10/1/2005 7 5.25 8.25
154685 1/28/2005 4.75 4.5 2
154686 4/28/2005 7.5 7.5 6.5
154687 7/21/2005 6.5 4.5 2.25
154688 4/3/2005 5 2.25 0.5
154689 11/23/2005 5.5 2.5 1.75
154690 7/12/2005 6.25 2 1.5
154691 4/20/2005 6.25 4.25 4.75
154692 6/23/2005 6.25 4.5 4.25
154693 3/24/2005 6 3 2.25
154694 3/25/2005 5.75 4.75 2.75
154695 5/2/2005 6.75 3.25 3.25
154696 6/16/2005 7 6.25 5.25
154697 4/13/2005 7.25 4.75 7.75
154698 1/15/2005 5.5 7.75 6.75
154699 8/28/2005 4.75 4.25 0.75
154700 5/6/2005 4.25 5 3.25
154701 12/17/2005 6.25 3.25 2.25
154702 6/2/2005 6.25 2.5 3
154703 1/11/2005 6.5 7.75 7.5
154704 10/9/2005 1.5 2.5 1.5
154705 8/24/2005 3 3.25 0.75
154706 11/22/2005 6 3.5 1.75
154707 4/30/2005 6.5 5.25 7.25
154708 11/2/2005 7 3 4.25
154709 2/6/2005 7.75 5.5 6.75
154710 9/18/2005 6.25 8 6
154711 6/7/2005 4.75 3.25 1.75
154712 12/2/2005 5.5 4.5 4
154713 2/4/2005 5.5 5 1.75
154714 6/12/2005 4 4.25 0
154715 6/14/2005 7.5 8 6.5
154716 12/19/2005 5.25 2.75 2.25
154717 12/18/2005 5.25 3.25 2.75
154718 10/3/2005 5.75 2.75 1.5
154719 11/20/2005 7.75 1.75 2.5
154720 11/28/2005 6.5 4.75 6
154721 8/16/2005 6 2.75 2.5
154722 3/23/2005 6.5 2.75 2.25
154723 11/10/2005 5.5 3.75 0.25
154724 10/23/2005 1.75 2.5 0
154725 6/11/2005 6.5 4.25 2.5
154726 2/23/2005 6.5 3.5 4.25
154727 7/5/2005 6 3 3.25
154728 3/26/2005 6.5 4 1.25
154729 3/20/2005 7.25 5.75 8.5
154730 2/26/2005 8 3 2.75
154731 4/9/2005 6.5 7.25 4
154732 7/21/2004 7 3.75 2
154733 7/1/2005 8.25 5.75 6
154734 12/6/2005 7.25 5.5 5.25
154735 11/2/2005 5.75 3.5 2.75
154736 3/3/2005 7.75 6 4.25
154737 4/9/2005 6.75 4.25 0.75
154738 5/3/2005 5.5 4.5 3.25
154739 5/27/2005 5.75 3.25 4
154740 3/6/2005 6.75 3.75 3.75
154741 3/20/2005 6.75 6.25 5.25
154742 12/26/2004 7 4.5 7
154743 9/26/2005 2.25 3.25 1
154744 12/8/2005 3.25 2 1.25
154745 8/30/2005 6 4 4.75
154746 1/7/2005 4 2.25 1.5
154747 1/23/2005 3.5 2.25 1.25
154748 10/3/2005 7 2 5
154749 8/28/2005 7.25 6.25 3.75
154750 11/5/2005 4.5 3.75 1.75
154751 11/15/2005 7.5 2.5 3.75
154752 12/1/2005 6 2 3
154753 12/23/2005 3 3.5 2.25
154754 5/7/2005 6.5 3.5 1.75
154755 10/16/2005 7 5.5 3.5
154756 4/19/2005 6.5 5 3.5
154757 7/28/2005 6.5 6 5.5
154758 7/4/2005 7 4.25 3
154759 10/30/2005 6.5 5 4.25
154760 9/22/2005 7 8.75 8.5
154761 10/22/2005 7.25 6.25 4.5
154762 3/13/2005 6.75 6 4.5
154763 10/15/2005 7.25 3 4.75
154764 10/24/2005 6.5 4 2.75
154765 9/14/2005 6.5 4.75 5
154766 6/18/2005 5 4 3.75
154767 12/21/2005 6 4 4.5
154768 11/19/2005 4.5 2 2.5
154769 7/1/2005 4.25 2.25 0.5
154770 8/4/2005 6 3.5 3.25
154771 6/10/2005 6 3.5 4
154772 9/29/2005 5.75 2.25 1.5
154773 5/17/2005 6 7 5
154774 9/1/2005 7.5 7.75 7.25
154775 11/23/2005 4.25 2.5 1.5
154776 8/3/2005 7.5 5.75 7.5
154777 6/11/2005 8.25 4.75 3.5
154778 3/25/2005 6.75 2.25 1.75
154779 11/7/2005 8.25 6.25 7
154780 9/9/2005 8 6 5.5
154781 12/7/2005 5 3.75 5.25
154782 4/8/2005 3.75 2.5 0.25
154783 8/26/2005 6.75 3 4.25
154784 2/2/2004 8.25 4.25 7.5
154785 5/24/2005 6.25 2.25 6.75
154786 8/6/2005 7 3.5 4.25
154787 12/28/2005 7.75 6.5 4.25
154788 7/14/2005 8 3.25 3.25
154789 4/10/2005 7.5 2.75 2
154790 1/15/2005 7.5 6 3.5
154791 12/19/2005 6.75 7.25 6.5
154792 9/15/2005 V V V
154793 11/10/2005 8.25 5.5 8.75
154794 12/23/2004 5.5 3.75 2
154795 6/12/2005 6.25 3.75 3
154796 9/26/2005 7.5 3.5 4
154797 2/7/2005 5 2.5 1.75
154798 10/18/2005 7 3.5 2.75
154799 10/28/2005 5 6.25 5.25
154800 3/13/2005 4 2.25 5.75
154801 7/4/2005 7.25 5.75 3.75
154802 2/7/2005 4.5 2 2.25
154803 4/30/2005 5 2.25 2
154804 8/7/2004 5.25 5 2.75
154805 2/13/2005 6 2 2.5
154806 1/27/2005 8 4.25 6.75
154807 11/3/2005 5.25 1.25 1.5
154808 7/30/2005 7.5 4.5 7.75
154809 4/14/2005 7.5 4.5 2.75
154810 11/13/2005 5.5 1.75 2.5
154811 6/25/2005 8.5 6.5 4.25
154812 1/18/2005 3.75 1.5 2.5
154813 6/7/2005 5 3 2.5
154814 10/26/2005 7 5 4.25
154815 1/21/2005 7.75 5.5 6.75
154816 8/11/2005 6.25 2.75 1
154817 11/20/2005 6.25 3 1.75
154818 9/11/2005 6.5 3 2.25
154819 2/22/2005 6.25 2.5 2
154820 9/25/2005 5 2.5 1.25
154821 9/29/2005 3.75 3.75 1.5
154822 3/7/2005 5.5 2.25 4
154823 2/2/2005 3.75 2 1.75
154824 5/16/2005 7.5 4.5 5.5
154825 10/22/2005 6 3.75 2.5
154826 7/7/2005 V V V
154827 12/30/2005 6 2 4
154828 3/22/2005 6 6.75 5.75
154829 10/13/2005 6.5 4 1.75
154830 7/13/2005 7.25 3 5.75
154831 10/11/2005 8 4.75 6.5
154832 10/9/2005 6.75 2.25 3
154833 12/16/2005 7 3.75 8.25
154834 11/26/2003 6.25 2 3.75
154835 9/1/2005 6 3 1.75
154836 8/20/2005 7.5 4 3.75
154837 9/23/2005 7 4 2.25
154838 6/11/2005 7 2.5 1.75
154839 3/29/2005 7 8.5 2
154840 10/31/2005 7 5 7.5
154841 2/4/2005 3.25 3 0.75
154842 4/17/2005 5.5 5.5 6
154843 7/1/2005 6.75 2.5 0.25
154844 8/12/2005 6.5 5 6.25
154845 5/23/2005 8 7.75 8.75
154846 11/18/2005 6 5.75 5.75
154847 6/7/2005 7.5 3.75 7
154848 11/21/2005 7.5 2.5 0.5
154849 11/11/2005 7 3.75 1.75
154850 10/26/2005 4 3.25 1.5
154851 1/12/2005 7 5.25 4.5
154852 4/20/2005 6 2.5 1.5
154853 6/15/2005 7.75 5.25 3.75
154854 5/13/2005 6.75 4.75 4.25
154855 1/25/2005 7 5.75 5.75
154856 10/17/2005 6 3.5 3.5
154857 7/8/2005 5.75 2.5 1.25
154858 7/1/2005 8 4.75 3.75
154859 8/8/2005 5.75 3.25 1.75
154860 2/1/2005 5.75 3.25 2.5
154861 5/23/2005 7 3.25 3.25
154862 9/8/2005 5.75 3.25 2
154863 2/22/2005 8 5.25 6.75
154864 2/4/2004 6.25 2 1.25
154865 6/19/2005 9 6.75 5.25
154866 5/16/2005 8 3 4.5
154867 12/27/2005 5.5 2.5 2
154868 8/19/2005 7.75 9.5 8.5
154869 8/11/2005 3.25 3 2
154870 9/27/2005 7.25 7 3.75
154871 8/29/2005 4 3.5 1.75
154872 4/3/2005 4.75 2 4
154873 1/11/2005 5 2.5 3
154874 3/27/2005 7.75 3.5 2.25
154875 1/1/2005 5 2.5 1.75
154876 10/12/2005 7.75 5 3
154877 10/25/2005 8.5 6.25 5.75
154878 8/18/2005 7 4.75 5
154879 9/8/2005 7.5 5.75 5.5
154880 11/30/2005 4 3 0.5
154881 8/24/2005 5.25 3.5 2
154882 10/19/2005 6.25 2 4.25
154883 9/3/2005 7.5 5.25 6.5
154884 5/4/2005 6.5 2.75 1
154885 4/1/2005 7.25 3.25 1
154886 7/13/2005 5 3 3.25
154887 5/10/2005 4 3 3.75
154888 7/3/2004 5.25 1.5 1.5
154889 1/19/2005 7.75 6 8
154890 11/15/2005 6.5 2.25 4.75
154891 1/25/2005 7 3 5.75
154892 11/21/2005 4 2 2
154893 3/7/2005 5.25 2 3.25
154894 10/24/2005 6.25 3 1.5
154895 4/3/2005 4.75 4 3
154896 9/30/2005 7.5 3.75 4.5
154897 12/30/2005 5 3.25 5.75
154898 4/1/2005 5.5 2.5 2
154899 6/13/2005 6 2.25 4.25
154900 1/14/2005 5.5 3.25 2.5
154901 6/19/2005 8.25 3 4.75
154902 1/13/2005 8 5 5
154903 2/27/2005 7 3.25 4.25
154904 11/1/2005 8.75 7 7.75
154905 4/21/2005 7 6.75 6.25
154906 10/28/2005 7.25 8.75 7.25
154907 4/9/2005 5.5 5.75 3.75
154908 7/21/2005 7.25 6 6.75
154909 7/14/2005 8 7 6.5
154910 10/4/2005 4.5 3.25 2
154911 9/27/2005 4 2.25 1
154912 9/26/2005 V V V
154913 9/24/2005 5 5.75 1.75
154914 11/3/2005 5 2.75 1.25
154915 7/18/2005 6.5 2 0.5
154916 10/2/2005 5.25 2 2.5
154917 1/14/2005 V V V
154918 2/13/2005 6.5 4.25 5
154919 6/3/2005 8 6 4
154920 11/1/2005 7.25 6.25 5.25
154921 12/18/2005 6.75 3.25 6.25
154922 4/9/2005 5.75 3.25 2.5
154923 1/17/2005 5 2.25 1.75
154924 9/13/2005 4.25 2.75 1.25
154925 11/4/2005 6.5 4.25 5.75
154926 7/7/2005 6.25 6.25 2.75
154927 6/21/2005 6.5 0.25 4.5
154928 7/26/2005 3.75 3.75 1.5
154929 9/10/2005 6.75 2 3.75
154930 1/1/2005 7.25 2.75 5
154931 5/17/2005 6.5 2.75 3
154932 2/27/2005 6.5 3 2
154933 7/28/2005 7 5.5 5.75
154934 9/25/2005 7.5 2.75 3.75
154935 11/29/2005 7.5 7.5 5.25
154936 2/10/2005 6.25 4.5 6.25
154937 7/11/2005 5.5 2.75 3.75
154938 6/18/2005 7 5 5.5
154939 9/1/2005 4.25 4 2.5
154940 10/1/2005 6.25 6.75 6.5
154941 6/12/2005 8 4.75 3.5
154942 7/19/2005 4.25 2.25 1.5
154943 5/2/2005 4.5 2.25 0.75
154944 6/8/2005 5 2 2.25
154945 7/28/2005 8 4 5
154946 2/18/2005 7.5 3.75 4.5
154947 10/22/2005 6.5 2.75 1.5
154948 7/31/2005 6.5 5.75 7.75
154949 3/2/2005 8 4.25 4
154950 2/9/2005 8.25 3.25 5.75
154951 3/11/2005 6 3 3.25
154952 1/27/2005 7 3.25 6.75
154953 10/26/2005 4.25 2 1.5
154954 8/3/2005 4.25 2.5 1.5
154955 12/6/2005 5 1 1.5
154956 3/15/2005 6.5 4.75 4.5
154957 4/28/2004 6 3.5 1.75
154958 10/20/2005 7.5 6.5 3.5
154959 4/5/2005 7.75 7 3.25
154960 6/16/2005 6 4.25 2.25
154961 1/3/2005 6 1.75 3
154962 11/29/2005 6.75 3 4.25
154963 12/6/2005 7.25 6.25 5
154964 1/1/2005 5 4.25 6.75
154965 5/7/2005 5.75 5.75 5.25
154966 7/11/2005 V V V
154967 7/29/2005 7.75 4 4
154968 8/9/2005 7.25 3.25 3.75
154969 1/19/2005 4 2.5 2
154970 5/18/2005 6 2.5 3
154971 6/13/2005 7.5 4 3.25
154972 8/9/2005 8 3 7.5
154973 1/27/2005 1.25 2.75 2
154974 5/30/2005 7 5.75 3
154975 7/31/2005 7 8.5 7.5
154976 2/10/2005 3.75 3.5 1.75
154977 1/7/2005 6.75 4.75 6.5
154978 11/24/2005 6.5 4 4.25
154979 3/25/2005 6.75 5.25 4
154980 9/2/2005 6.5 4.25 2.75
154981 5/29/2005 6.5 3 2.75
154982 12/10/2005 5.25 3 4
154983 12/24/2005 4.5 2.75 2.25
154984 7/2/2005 8.25 4.5 7.25
154985 4/1/2005 7 6.25 7.75
154986 8/12/2005 6.25 3.75 3.25
154987 1/11/2005 7 4 7.25
154988 11/12/2005 2 2.25 0.5
154989 9/4/2005 4.75 2.75 5
154990 4/23/2005 2.75 2.75 2
154991 3/1/2005 6.5 3 4
154992 5/7/2005 7.25 4 6.25
154993 8/28/2005 6.75 3 3.25
154994 9/26/2005 8 7 4.5
154995 1/2/2005 5.75 2.75 0.75
154996 3/25/2005 7 5.25 3.25
154997 12/15/2005 6.5 1.25 6.75
154998 8/12/2005 7.25 5.5 7
154999 9/19/2005 5.5 2.5 4.5
155000 1/1/2005 6.75 4.75 2.75
155001 7/6/2005 6.75 1.25 3.25
155002 12/15/2005 7 5.25 4.5
155003 10/20/2003 3.75 1.5 1.75
155004 10/23/2005 5.25 2.25 2
155005 11/22/2005 7 3 5.75
155006 5/21/2005 5.75 2.75 1.75
155007 10/16/2005 6.75 2.25 3.5
155008 10/17/2005 7.25 7.75 6.5
155009 4/23/2005 6.25 3 3
155010 4/22/2005 4 3.25 2
155011 5/18/2005 8.25 7 7
155012 6/30/2005 6.5 5.25 6.25
155013 1/7/2005 6 2.25 3.5
155014 10/27/2005 7.5 3 5.25
155015 3/31/2005 3.75 2.5 V
155016 10/23/2005 7.5 3 4.5
155017 9/22/2005 6.75 4.5 1
155018 2/2/2005 4.75 3 2
155019 2/26/2005 6.5 1.75 2.75
155020 6/1/2005 4 3 3.25
155021 2/7/2005 6.25 2.75 3.5
155022 4/23/2005 4.25 3 0.75
155023 2/5/2005 8.25 4.75 7.75
155024 12/26/2005 7 2.5 5
155025 1/26/2005 6.5 5.75 5.75
155026 8/24/2005 5.75 5.75 5
155027 11/19/2005 5.75 2.5 2
155028 2/10/2005 8 7.25 6
155029 2/12/2005 6.75 3.5 8.25
155030 9/20/2005 7.5 2.25 4.25
155031 4/10/2005 6 3.25 3.25
155032 6/3/2005 7.5 5.5 5
155033 3/11/2005 7.25 5.5 6.25
155034 11/8/2005 6 2.5 2.75
155035 4/2/2005 7.25 5.25 6.75
155036 2/4/2005 4.25 3.5 2.75
155037 2/12/2005 7.5 4.5 5.5
155038 12/26/2005 7.25 5.5 7.25
155039 8/29/2005 5.25 2.5 2.25
155040 10/3/2005 7 5 7
155041 10/21/2005 7.25 2.75 5
155042 9/16/2005 4.25 1.75 0.75
155043 4/19/2005 6.5 7 6
155044 5/18/2004 7 5.75 7
155045 8/12/2005 5.5 4.75 4.75
155046 9/20/2005 6.5 3.25 3.5
155047 11/18/2005 6.25 3.75 1.75
155048 8/30/2005 4.25 2.75 2.75
155049 11/2/2005 4.5 2.75 2.75
155050 8/27/2005 5 2.75 1
155051 5/22/2005 5.5 2.75 1.75
155052 10/12/2005 6 3.25 5
155053 10/4/2005 5.5 2.75 3.25
155054 10/15/2005 4.5 1.5 1.5
155055 11/12/2005 6.25 2.75 1
155056 9/25/2005 8.25 6.25 7.75
155057 1/7/2005 5.5 2.5 1.75
155058 11/7/2004 5 2.5 1.75
155059 9/24/2005 5.5 1.25 2.25
155060 7/8/2005 7.25 2.25 1.75
155061 1/5/2005 6 2.75 3.25
155062 10/15/2005 4 2 1.75
155063 10/7/2005 6.5 4.75 9.25
155064 2/17/2005 5 3.75 4.5
155065 9/16/2005 6.5 8.25 4.5
155066 6/8/2005 5 2.5 2
155067 7/12/2005 4.5 1.5 1.75
155068 10/11/2005 5.5 1.75 1.5
155069 11/29/2005 5 4.5 6.25
155070 10/29/2005 6.75 3.25 3.5
155071 5/23/2005 8 3.25 3.25
155072 11/21/2005 6.75 3.75 3.5
155073 4/17/2005 8.25 6 3.25
155074 8/28/2005 6.75 4.5 2.75
155075 5/22/2005 7.25 3.75 2.5
155076 11/1/2005 8.25 4.5 5.25
155077 3/4/2005 8.25 7.5 7.75
155078 10/9/2005 7.5 4.25 2.5
155079 4/30/2005 7.25 8 4.5
155080 4/5/2005 4.5 3.25 0.5
155081 8/29/2005 7.5 5.25 4.25
155082 5/14/2005 8.5 3.75 4
155083 2/10/2005 3 2.75 2.5
155084 5/25/2005 4.5 1 0.5
155085 8/4/2005 6.5 3.25 1.75
155086 2/13/2005 3 2 3
155087 7/7/2005 8.75 6.25 4.5
155088 5/24/2005 7 5.75 5.25
155089 5/23/2005 6 3 2.5
155090 10/11/2005 4.75 3.25 2
155091 3/10/2005 5.75 0.75 1.5
155092 10/9/2005 4.75 2.5 4.5
155093 10/4/2005 6 2.25 2.5
155094 5/2/2005 8.75 3.25 7.75
155095 11/15/2005 6.5 4.5 4.75
155096 2/8/2005 5.5 2.25 4.25
155097 3/21/2004 6 3 3.5
155098 11/21/2005 4.5 3 2
155099 7/6/2005 7.25 3.75 3
155100 8/27/2005 5.25 2.75 1.75
155101 5/11/2005 4.5 1.75 1.75
155102 4/13/2005 6 1.5 2.5
155103 8/20/2004 3.75 2.5 2.75
155104 4/8/2005 5 2.75 3
155105 6/20/2005 3.75 2.5 1.5
155106 10/6/2005 6 3.5 3.75
155107 1/1/2005 5.5 2.5 2
155108 8/14/2004 5.5 3.25 0.25
155109 7/12/2005 5.25 2.75 3.75
155110 7/19/2005 5.5 4.5 6.5
155111 10/3/2005 4 2 1.75
155112 1/12/2005 8 6.75 6.75
155113 6/22/2005 6.75 2.75 6
155114 11/15/2005 6.25 4 4.25
155115 10/19/2005 7.25 5 5.75
155116 3/29/2005 8 8 8.25
155117 4/30/2005 3.75 2 1.75
155118 3/28/2005 5.75 2.5 2.75
155119 12/3/2005 5.25 4.5 0
155120 5/17/2005 6 3.75 2.5
155121 9/5/2005 6.5 5.5 4.5
155122 4/2/2005 8.25 5.75 6.5
155123 12/17/2005 7.25 3.25 2
155124 3/27/2005 6.5 5.25 4.25
155125 7/25/2005 3.75 2.75 1
155126 10/19/2005 8.5 6.5 8
155127 7/15/2005 8.25 5.75 4.75
155128 4/6/2005 6.75 3 3
155129 10/31/2005 6.5 3.5 1.75
155130 1/15/2005 V V V
155131 6/19/2005 5 1.75 1.5
155132 6/4/2005 7.75 8.5 5
155133 5/31/2005 5.5 3 3.25
155134 5/12/2005 6.75 4.5 2.5
155135 6/23/2005 8.75 8.75 4.75
155136 9/21/2005 4.25 2.25 3
155137 2/21/2005 8.25 2.75 5
155138 10/26/2005 6.5 3.5 6
155139 9/4/2005 3.25 4.75 2
155140 11/9/2005 8 7.25 7.5
155141 10/12/2004 6 3.25 2.75
155142 7/8/2004 3 1.75 0.75
155143 9/20/2005 5.5 4.25 1.75
155144 10/3/2005 V V V
155145 5/27/2005 6.25 2.75 4
155146 9/4/2005 V V V
155147 11/26/2005 3.75 2.5 2
155148 2/18/2005 5.25 2.5 2
155149 11/26/2004 6 2.25 3
155150 11/21/2005 8 6.25 7.75
155151 6/5/2005 7.5 5.5 5
155152 4/27/2005 7.25 1.75 3.5
155153 9/11/2005 7.5 6.25 4.75
155154 4/16/2005 8.75 6.25 7.75
155155 9/14/2005 4.5 2.25 1.5
155156 1/4/2005 6.5 3 6
155157 7/22/2005 7.5 2 2.5
155158 3/25/2005 6.5 3.25 4.75
155159 11/13/2005 8 7.75 8
155160 12/15/2005 6 4.5 6
155161 12/18/2004 4.5 1.25 1.25
155162 10/13/2005 5.75 1.75 2.25
155163 11/30/2005 8.25 4 4.75
155164 8/23/2005 5.5 2.75 2.75
155165 12/28/2004 4.5 3.25 1.5
155166 5/8/2005 6.5 5.75 3.5
155167 5/5/2005 2.25 3.25 2
155168 10/17/2005 4 3 2
155169 3/2/2005 8.5 5.5 6.75
155170 2/2/2004 7.25 4 5.5
155171 6/18/2005 4.5 3 2.25
155172 10/3/2005 V V V
155173 9/6/2005 7.25 5.5 5.25
155174 3/21/2005 6.25 2.75 4.25
155175 11/21/2005 6.5 3.5 2.75
155176 4/24/2005 6.75 2.5 4.75
155177 9/20/2005 6.5 3.75 3.5
155178 4/22/2005 6 2 1.75
155179 7/11/2005 5.75 4.25 6.25
155180 5/16/2005 6.5 6 6.5
155181 10/24/2005 4.75 2.25 2.75
155182 5/6/2005 6 2.25 3
155183 9/24/2005 4.5 3.25 0.75
155184 7/10/2005 7.75 4 8
155185 9/26/2005 7.5 4 5.25
155186 8/4/2005 7.25 5 6.5
155187 6/15/2005 V V V
155188 12/30/2005 3.75 3.25 3.75
155189 2/25/2005 7.75 5 3.75
155190 9/10/2005 5.5 3.25 4.75
155191 5/21/2005 3 1.75 1
155192 1/22/2005 5.75 2 2.25
155193 10/18/2005 3.75 1 1.5
155194 12/11/2005 4.25 2 2.5
155195 6/1/2005 6 1.25 0.75
155196 7/27/2005 4.25 2.75 2.75
155197 4/6/2005 6.5 6.5 7.5
155198 6/22/2005 8.25 7.5 5.75
155199 1/3/2005 7 4.5 5.25
155200 3/27/2005 7 3 2.25
155201 11/14/2005 V V V
155202 1/23/2005 5.5 3 2.25
155203 4/11/2005 5.5 2.5 4.5
155204 4/27/2005 7.5 6.75 4.75
155205 7/27/2005 7.25 5.5 6.25
155206 1/7/2005 7 3 5.5
155207 8/19/2005 8 8.75 6
155208 6/19/2004 V V V
155209 9/7/2005 7.5 6.5 6.25
155210 11/11/2005 5.5 4.25 5.75
155211 4/3/2005 5.25 2.5 3
155212 12/20/2005 8.5 9.5 8
155213 7/2/2005 7.75 6.75 3.5
155214 5/4/2005 3.5 1.75 2
155215 5/13/2005 7 1.75 2.25
155216 11/23/2005 7.25 4.5 5.5
155217 3/3/2005 8 5.5 6.5
155218 10/11/2005 6 2.75 4.75
155219 7/15/2005 6.75 6 5.25
155220 11/12/2005 7 4.25 3.75
155221 11/10/2005 6.5 2.25 3.5
155222 2/10/2005 6 2.5 3.25
155223 7/24/2005 7.25 3.25 5.25
155224 9/9/2005 2 1.75 1.75
155225 6/22/2005 1.5 2.75 1.5
155226 10/22/2005 6.75 3 5
155227 10/3/2005 4.5 2.25 1.5
155228 10/18/2005 4.5 2 1.5
155229 10/29/2005 7.5 5.25 7.5
155230 6/14/2005 5.5 1.75 1.75
155231 7/8/2005 6.75 5.25 5.5
155232 4/1/2005 8.5 5.25 4
155233 3/9/2005 8 2.75 5.5
155234 4/8/2005 7.5 3.75 6.5
155235 11/27/2005 8 3.75 4.25
155236 10/5/2005 7.25 2.75 1.75
155237 6/27/2005 7.5 2.25 4.25
155238 3/29/2005 8 3 2.75
155239 1/19/2005 6 2.75 2
155240 4/19/2005 7 7 2.75
155241 9/6/2005 6.5 2.75 2.5
155242 2/14/2005 5 3.5 1.75
155243 8/20/2005 5.75 2.25 1
155244 11/8/2005 6.25 2.75 0.25
155245 2/3/2005 7 4.25 5
155246 12/4/2005 5.25 2.25 2.25
155247 7/25/2005 6.5 1.5 3
155248 1/22/2005 7.25 6 8.5
155249 9/29/2005 6.5 2.75 4
155250 2/27/2005 8 8.75 6.75
155251 6/10/2003 6.5 3.5 3.75
155252 5/25/2005 6.5 2.75 4.25
155253 8/12/2005 8.5 5.5 7.5
155254 12/19/2005 6.75 4.75 4
155255 10/2/2005 7.75 4.5 6.25
155256 6/25/2005 5.5 3.75 3.5
155257 2/1/2005 6.25 4.25 2
155258 7/11/2005 6.25 4.75 7.25
155259 10/1/2005 6.5 3.25 6.75
155260 11/21/2005 7.25 9.25 8.5
155261 8/11/2005 6.75 4.75 3
155262 8/23/2005 6 2.75 3.5
155263 6/10/2005 6 3.75 4.5
155264 5/16/2005 4.75 3.25 0.5
155265 6/22/2005 7.75 3 2.5
155266 7/27/2005 7.25 4.5 3.75
155267 2/17/2005 6.75 6.25 4.5
155268 9/6/2005 7.75 5 3.25
155269 2/15/2005 4.75 5 3.25
155270 9/10/2005 7.25 8 7.75
155271 9/10/2005 7 8.25 8.5
155272 10/14/2005 7.75 2.5 5.25
155273 4/20/2005 8.25 8 7.5
155274 12/8/2005 7.5 7 5.25
155275 10/30/2005 7.5 5.75 5.25
155276 4/16/2005 7 3.5 3
155277 12/2/2005 8 8.75 5.5
155278 12/9/2005 6 4 4
155279 9/13/2005 4.5 4.25 5
155280 10/5/2005 4 3.75 1.5
155281 12/18/2005 4.5 3 1.75
155282 12/27/2005 4.25 2.25 1
155283 10/14/2005 2.25 4.75 6.75
155284 6/28/2005 5.5 2 1.75
155285 12/22/2005 5 5.25 6.25
155286 9/14/2005 3.5 2 1.75
155287 5/21/2005 5.25 3.25 2
155288 7/16/2005 4 3.25 5
155289 3/1/2005 6.75 2.25 3.5
155290 4/30/2005 8.5 9.25 7.5
155291 6/20/2005 7.75 8.75 8.25
155292 7/26/2005 6.5 3.5 5.25
155293 10/18/2005 6.75 3 5.25
155294 9/13/2005 6.5 7 3.25
155295 12/6/2005 4.75 3 1.5
155296 3/2/2005 7.25 6 7
155297 12/24/2005 4.75 2.25 5.25
155298 3/24/2005 3.75 2.25 2.25
155299 10/18/2005 4.75 3.5 3
155300 2/4/2005 8.5 9.25 8.25
155301 9/4/2005 4 2.5 2.5
155302 2/21/2005 8 4.5 5.75
155303 11/19/2005 7.75 8.25 8.25
155304 6/24/2005 7.25 7.75 2.5
155305 8/21/2005 6.25 5 4.5
155306 7/25/2005 6.5 8.25 4.75
155307 1/23/2005 5.25 4.5 4.75
155308 2/5/2005 7.5 6 6.5
155309 9/19/2005 7.25 5.75 5.5
155310 9/10/2004 6.25 1.75 2.75
155311 12/9/2005 5.25 2.75 1.75
155312 1/7/2005 5.75 3.25 2.75
155313 11/17/2005 6.25 5.75 5
155314 5/11/2005 7.25 1.5 4.5
155315 2/2/2005 5 3 4.75
155316 9/21/2005 7 6 6.5
155317 9/6/2005 5.25 2.25 1.25
155318 3/14/2005 6.25 2.75 1.25
155319 8/23/2005 6.25 3.25 3.75
155320 8/21/2005 6.25 7 6.75
155321 4/23/2005 7.75 8.5 6.5
155322 2/5/2005 4.75 4 1.5
155323 12/15/2005 5.5 3 2.75
155324 3/17/2005 7.5 8.75 9
155325 4/15/2005 3.5 3 0.75
155326 3/19/2005 7.25 3.25 5.25
155327 9/28/2005 8.5 3 6.25
155328 3/3/2005 8.25 7.75 6.75
155329 4/13/2005 5.5 3.75 1.5
155330 2/16/2005 7.75 5.5 6.25
155331 11/14/2005 6.5 3 2
155332 7/2/2005 7.5 8.5 6
155333 9/6/2005 6.25 6.75 7
155334 6/13/2005 7.25 8.75 9.75
155335 9/23/2005 6.5 4.75 2.75
155336 9/12/2005 5.25 3.25 4.75
155337 2/9/2005 7 3 3.75
155338 9/12/2005 5 3 3
155339 7/15/2005 8 6 3.25
155340 9/18/2005 5.75 2 2.25
155341 7/12/2005 6.75 2.5 2.75
155342 11/9/2005 4.5 3.5 3.75
155343 1/12/2005 7.5 7.25 6.75
155344 9/3/2005 7.25 6.75 3
155345 3/22/2005 8 4.25 6.75
155346 4/23/2005 6.5 6.75 7.5
155347 11/20/2005 6.75 4.25 3.75
155348 1/1/2005 7 7.25 7.75
155349 11/10/2005 6.25 2.5 1.5
155350 10/28/2005 7 5 6
155351 2/27/2005 6 2.75 3.75
155352 7/1/2005 5.25 3.5 1.75
155353 9/15/2005 8.25 3.5 4.25
155354 2/7/2005 8.25 8 6.5
155355 2/24/2005 6.25 1.75 4.25
155356 9/3/2005 6.5 2.5 1.25
155357 9/17/2005 6 2.5 1.75
155358 7/11/2005 5.5 3.5 3
155359 11/5/2005 8.25 3.25 6
155360 11/3/2005 6 4 3
155361 8/20/2005 8.75 7.25 8.25
155362 7/24/2005 4.75 3 2
155363 11/17/2005 5.75 3.25 2.25
155364 12/9/2005 5.5 4.25 6.75
155365 12/25/2005 5.25 3.5 2.75
155366 1/14/2005 7.25 8 8
155367 11/15/2005 4.75 2.25 2
155368 11/12/2005 5.25 2.75 2.25
155369 1/1/2005 5.5 7 5.75
155370 5/1/2005 6 3.75 2.75
155371 4/29/2005 5.5 4.5 6.5
155372 3/26/2005 7.25 8 6
155373 7/18/2005 6.5 7 6
155374 7/22/2005 5.25 3 0.5
155375 7/16/2005 5.25 3.25 1.75
155376 7/20/2005 6 2.75 3.75
155377 9/27/2005 7 4.75 5.25
155378 3/26/2005 7.75 5.5 8.5
155379 1/20/2005 7 2.5 3
155380 2/4/2005 7.5 5.75 4.25
155381 12/31/2005 6.75 2.5 4
155382 8/21/2005 4.75 5 5.5
155383 4/25/2005 5 4.25 0.75
155384 8/13/2005 7.5 6.5 5.5
155385 3/7/2005 4.75 3 3.75
155386 1/16/2005 6.5 5.25 5.5
155387 5/1/2005 6.75 1.5 3
155388 10/18/2005 4.75 2.5 3
155389 8/26/2005 5 2 2
155390 12/1/2005 6.25 3.5 7.5
155391 10/24/2005 5.75 5 3.5
155392 8/3/2005 7.25 4.5 5.75
155393 6/5/2005 5.75 4 4.25
155394 8/10/2005 4.5 2.25 2.5
155395 7/21/2005 7.25 7.75 7.25
155396 2/28/2005 5.25 5.25 5.5
155397 11/10/2005 5 3.5 3.25
155398 7/11/2005 7.75 7 7
155399 10/10/2005 5.75 4.25 2.25
155400 3/8/2005 5.5 4 2.75
155401 11/10/2005 4.75 5.25 3.25
155402 10/20/2005 5.75 4.25 2
155403 10/26/2005 6 3 1.75
155404 3/1/2005 4.25 3.75 3.25
155405 1/13/2005 6.5 3.5 1.75
155406 11/25/2005 7.5 7.5 6
155407 11/15/2005 3.25 2.75 1.75
155408 11/12/2005 7.5 6.25 6
155409 3/16/2005 7 6 2.75
155410 5/19/2005 7 4 4.25
155411 1/16/2005 7.25 5 6.25
155412 6/17/2005 4.5 3 6.25
155413 10/29/2005 5.75 3.5 3.75
155414 2/16/2005 4 3 3.25
155415 7/11/2005 7.75 5.75 6.75
155416 5/13/2005 6.5 4.25 5.75
155417 3/29/2005 7.25 5.5 3.25
155418 12/1/2005 6 2.75 5.75
155419 9/27/2005 4.25 2.75 2.75
155420 10/19/2005 7.25 6.5 8
155421 4/8/2005 7.25 5 8
155422 8/30/2005 6 7 7.5
155423 6/18/2005 6.5 7 8
155424 5/13/2005 5.5 5.25 5.25
155425 4/29/2005 4.5 3.5 1.75
155426 11/23/2005 5.25 3 3
155427 9/5/2005 7 6 8.5
155428 12/21/2005 7 5.5 5.25
155429 10/6/2005 7 3 5.75
155430 7/15/2005 4 6.5 3.25
155431 10/21/2005 5 3 5.25
155432 3/31/2005 5.5 5.5 5.25
155433 11/4/2005 5.75 2.5 2.25
155434 4/10/2005 5 3.75 7.5
155435 1/10/2005 7.75 6.5 7.25
155436 9/29/2005 5.75 5.75 5.25
155437 9/8/2005 5.25 4.25 1.75
155438 2/28/2005 4.5 2.75 2.5
155439 1/3/2005 5 4.25 7
155440 9/7/2005 5.25 3.5 2.75
155441 5/5/2005 6 7 5.25
155442 12/8/2005 3.25 4.5 2
155443 12/17/2005 4.25 2.75 3.75
155444 12/29/2005 4 3.25 1.75
155445 1/30/2005 6 3.5 7.75
155446 7/29/2005 8.75 7.25 8.75
155447 10/22/2005 6.75 4 2.75
155448 9/10/2005 6.5 4.75 7
155449 9/23/2005 5.75 4.75 6.25
155450 12/28/2005 5.75 3.5 6.25
155451 1/3/2005 6 3.5 2.75
155452 7/27/2005 6.25 4.75 4.75
155453 3/10/2005 5.25 3 2.25
155454 9/23/2005 5 3 2
155455 7/11/2005 7 7.5 6.75
155456 8/30/2005 7 5 7
155457 3/30/2005 7.5 7.75 7
155458 7/24/2005 7.5 5.25 8.5
155459 12/29/2005 7 3.75 4.75
155460 6/21/2005 7.25 2.75 4
155461 7/1/2005 7.75 9 7.25
155462 7/22/2005 6.75 2.75 2.25
155463 9/20/2005 7.5 7.25 7
155464 2/1/2005 4.5 4.25 1.75
155465 3/21/2005 8.25 7 5.75
155466 1/2/2005 8 8.5 7.25
155467 8/16/2005 5.75 3.25 3
155468 8/21/2005 7.25 4.25 5.75
155469 4/28/2005 8 3 6.5
155470 10/11/2005 7.5 5 4.5
155471 10/12/2005 6.75 5.5 7
155472 4/11/2005 6.25 5 7.25
155473 4/28/2005 4.75 4.5 1.75
155474 10/11/2005 6.75 8 8.75
155475 10/16/2005 6.75 6 5.5
155476 10/5/2005 6 5.5 2.25
155477 9/1/2005 6.25 3.25 3
155478 11/18/2005 6.5 5.5 2.5
155479 7/26/2005 4.5 3.5 4.5
155480 10/4/2005 5.5 5 4.5
155481 11/28/2005 5.75 4.75 6
155482 5/6/2005 6.25 1.5 2.5
155483 7/16/2005 7.25 4.25 6.75
155484 6/15/2005 6 2.75 2.25
155485 10/3/2005 6.5 2.25 2.75
155486 3/19/2005 7.5 6 5.25
155487 3/13/2005 7.25 6.75 7.75
155488 8/12/2005 7.25 4.25 5.75
155489 8/8/2005 7.5 5 7.75
155490 11/1/2005 7.5 4.75 7.5
155491 10/1/2005 7 6.75 7.75
155492 6/10/2005 6.5 3.25 1
155493 6/10/2005 6 4.25 2.5
155494 8/31/2005 5.25 7.25 5
155495 10/3/2005 5 3.75 1
155496 6/23/2005 6.75 7.5 6.75
155497 1/23/2005 6 4.5 3.5
155498 10/10/2005 4.75 4.5 1.25
155499 12/29/2005 6.5 5.5 5.25
155500 3/6/2005 7 6.75 6.5
155501 8/1/2005 7.25 6.75 7
155502 5/25/2005 7 5.75 1.25
155503 10/22/2005 7.75 8.75 8.5
155504 6/5/2005 8.75 9 6.75
155505 2/8/2005 6.5 7.25 8.25
155506 2/5/2005 4.5 2.75 2
155507 11/29/2005 7 6.75 5
155508 3/4/2005 3.5 3 2
155509 2/11/2005 6.5 7 6.75
155510 2/18/2005 5.75 2.25 2
155511 9/8/2005 6.5 3.25 1.75
155512 5/24/2005 5 4.5 4
155513 9/9/2005 6 3 2
155514 6/13/2005 8 6.75 6.75
155515 7/12/2005 7.5 5.75 5.25
155516 8/7/2005 6.75 5.75 6
155517 5/14/2005 6.25 2.75 1.25
155518 7/16/2005 8.25 6.75 7.5
155519 12/13/2005 8 8 6.25
155520 4/15/2005 7 3.25 3
155521 5/10/2005 5.25 4.5 1.75
155522 8/12/2005 5.25 3.5 3.75
155523 5/28/2005 7.75 2.25 4.25
155524 8/2/2005 8.25 6 8
155525 9/13/2005 6.5 3 2.25
155526 3/24/2005 7.25 7.25 7.25
155527 9/15/2005 6 3.25 6
155528 3/22/2005 7.5 8.5 4.5
155529 3/26/2005 8.5 9 9.5
155530 8/9/2005 7 3.25 3.25
155531 4/11/2005 8.25 6.5 7
155532 5/28/2005 6.75 4.5 3.25
155533 7/15/2005 6.5 2 3
155534 5/20/2005 6.25 2.5 1.75
155535 11/29/2005 7.25 7 5.25
155536 7/24/2005 8 6 8.5
155537 5/26/2005 8.5 5.5 5.25
155538 5/5/2005 7.25 2.5 3.75
155539 10/14/2005 5.5 2.25 1.75
155540 4/18/2005 5 2 2.5
155541 2/21/2005 6.25 2.5 2
155542 12/16/2004 5.75 2.75 2
155543 7/7/2005 5 6.5 3.25
155544 5/7/2005 7.5 7.75 6.5
155545 7/29/2005 6.5 4.25 8.5
155546 8/31/2005 7 5.75 6.75
155547 9/17/2005 2 3.75 1.75
155548 12/21/2005 5 4.5 3
155549 3/20/2005 5.75 2.75 4
155550 2/8/2005 7.75 2.75 4.5
155551 8/25/2005 7.75 6.25 7.5
155552 7/15/2005 7.5 3 7
155553 11/29/2005 7 3.25 4.75
155554 2/18/2005 7.75 2 3
155555 10/12/2005 7.25 2.5 2.25
155556 4/1/2005 7 7.25 5.25
155557 11/22/2005 8 6.75 9.5
155558 3/2/2005 7.75 3.75 4
155559 3/18/2005 7.25 4.5 8.25
155560 6/11/2005 6.25 3 3.5
155561 6/18/2005 8 6.25 3.5
155562 10/13/2005 8.25 2.75 3
155563 9/19/2005 8.25 8.75 7.5
155564 3/21/2005 6.75 6.25 6.75
155565 5/23/2005 6.75 5.25 4.5
155566 1/6/2005 7.25 5 6.5
155567 8/19/2005 6.5 6.25 3.25
155568 2/16/2005 7.5 7.5 7
155569 2/27/2005 5.5 3.75 3.5
155570 11/3/2005 5 2.75 6
155571 9/26/2005 5 2.25 3.75
155572 10/10/2005 5 3 2.25
155573 10/20/2005 3 3.25 4
155574 9/16/2005 4.5 5.75 4
155575 11/4/2005 7 5.5 5.5
155576 11/29/2005 4.5 2.25 1.75
155577 11/30/2005 6 3.75 4.25
155578 12/11/2005 3.5 1.75 1.5
155579 10/26/2005 6 4.75 6.5
155580 10/29/2005 5.25 4.75 4.5
155581 4/26/2005 4 3.5 2
155582 7/31/2005 5.5 4.25 4
155583 1/3/2005 4.75 2 2.25
155584 12/17/2005 5.75 2.75 1.75
155585 5/31/2005 4.5 4.25 1.75
155586 1/7/2005 8.25 5 5.75
155587 8/16/2005 7 7.25 6.5
155588 12/22/2005 5.75 4.25 4.25
155589 7/15/2005 4 2.5 2.5
155590 10/28/2005 5.75 3 3.75
155591 9/6/2005 8 6 3.25
155592 6/28/2005 8 5.75 4
155593 8/25/2005 6.25 3.5 3.5
155594 4/26/2005 4 2.5 1.25
155595 11/10/2005 7 2.75 1.5
155596 10/19/2005 8 4 7.5
155597 11/19/2005 4.25 4 2
155598 3/3/2005 5.5 2 4.25
155599 11/14/2005 6 4.75 2
155600 10/10/2005 8.25 7 5.5
155601 2/9/2004 7.5 6 9.25
155602 5/4/2005 5.5 2.25 3.75
155603 3/23/2005 5.75 3.75 4
155604 10/16/2005 4.75 2.75 2.5
155605 12/7/2004 5.5 3 2.5
155606 9/7/2005 8.25 8.75 7.75
155607 8/31/2005 7.5 5 8
155608 8/26/2005 8 6.75 6.75
155609 12/31/2005 6.25 6 6.25
155610 3/29/2005 6.25 3 3
155611 5/10/2005 7 7.75 4
155612 6/11/2005 7.5 6.75 5.25
155613 9/16/2005 4.25 2.75 5.75
155614 4/21/2005 7.25 8.75 6.25
155615 10/29/2005 7.75 4.75 4
155616 12/13/2005 7.25 6.75 3.25
155617 3/5/2005 6.5 4.5 3.75
155618 10/6/2005 6.5 2.75 2.75
155619 11/13/2005 7.75 2.75 5.25
155620 7/8/2005 4.25 2.75 2
155621 10/21/2005 7.75 5.25 3
155622 9/5/2005 8 4 4.25
155623 2/10/2005 7.75 8.25 5.25
155624 3/31/2005 8 7.75 6.25
155625 7/7/2005 6.5 4.75 4.5
155626 8/21/2005 7.25 3.25 4.5
155627 8/4/2005 4.25 3 2
155628 7/21/2005 4.75 2.75 0.75
155629 10/23/2005 7.5 1.75 2.25
155630 7/22/2005 7.25 6.75 7.25
155631 5/3/2005 7.5 8.75 6.25
155632 11/1/2005 6.75 5.75 2.25
155633 3/18/2005 7.25 3.5 5.75
155634 8/14/2005 7.75 5 4.75
155635 12/5/2005 7.25 8.75 8.5
155636 12/8/2005 8 5.5 9.75
155637 4/23/2005 8 6 5
155638 1/7/2005 5.75 5.25 2
155639 2/14/2005 2 5.25 0.75
155640 12/19/2005 5.5 6.25 1
155641 8/21/2005 4.25 4.75 3
155642 9/9/2005 6.25 5 5.5
155643 12/3/2005 5.75 5.75 7.5
155644 5/25/2005 3 5 1
155645 10/12/2005 7.75 2 7.25
155646 3/10/2005 6.75 3.75 7.25
155647 10/20/2005 6.25 7.5 3
155648 8/8/2005 3.25 3 1.75
155649 4/29/2005 6.75 4.5 5.75
155650 7/30/2005 6.5 7 3.25
155651 9/10/2005 7.25 3.75 3
155652 3/21/2005 6 3.5 3.25
155653 10/1/2005 6.75 2.5 6
155654 10/7/2005 6.75 4.5 4.25
155655 2/18/2005 4.75 2.5 1.75
155656 9/12/2005 6.75 8 6.75
155657 7/12/2005 5 2.75 2
155658 5/6/2005 7.5 2.5 2.5
155659 10/4/2005 5.25 2.25 2
155660 2/25/2005 7 5.75 3.25
155661 3/5/2005 6.25 4 5.5
155662 4/1/2005 7.75 5.5 6
155663 7/29/2005 8 8.25 4.5
155664 2/14/2005 6.75 3 5.25
155665 2/19/2005 6.25 3.5 1
155666 2/28/2005 5.5 4.75 5
155667 10/11/2005 7.5 4.25 3.25
155668 6/4/2005 8.25 8 5.75
155669 8/11/2005 5 1.5 2.5
155670 3/8/2005 7.75 5 3.5
155671 10/7/2005 6.25 4.75 2.75
155672 2/18/2005 5 4.5 3.25
155673 8/13/2005 5.5 5.75 4
155674 5/9/2005 6.75 5.5 6
155675 9/12/2005 4.75 2.75 2.25
155676 10/5/2005 7.75 3.25 6.25
155677 12/4/2005 8 6.75 8
155678 10/24/2005 8.5 8.75 7.5
155679 2/21/2005 4.5 4 2.75
155680 8/4/2005 6.75 4.75 5.75
155681 6/13/2005 8.5 5.5 3.75
155682 7/10/2005 8.75 6 5
155683 2/8/2005 8.5 7.5 6.25
155684 5/6/2005 5.5 4.5 1.5
155685 10/1/2005 7.5 5.25 3.25
155686 11/7/2005 7.5 5.5 3
155687 11/24/2005 6 6.75 5
155688 4/4/2005 7.5 8.75 8.5
155689 9/15/2005 7 6.25 8.25
155690 10/13/2005 6.5 5 4.25
155691 5/18/2005 5 8.25 2.75
155692 8/17/2005 7.25 4.25 7.75
155693 2/13/2005 6.25 5 4
155694 10/29/2005 5 4.75 3.75
155695 10/25/2005 7.5 5.5 6.75
155696 7/29/2005 4 4.5 3.25
155697 8/3/2005 5.25 5.5 3.5
155698 3/28/2005 6.75 5.5 6
155699 4/4/2005 7 5.75 7.5
155700 1/8/2005 7.75 2.25 2.75
155701 10/7/2005 5.5 4.25 4
155702 10/24/2005 5.5 5.25 0.5
155703 7/23/2005 7 3 5
155704 7/27/2005 5.75 4.25 4.25
155705 10/18/2005 7.25 4.25 6
155706 5/25/2005 5.5 5.25 5
155707 9/8/2005 7 3 5.75
155708 2/24/2005 6.25 3.25 6.5
155709 6/1/2005 5.25 5.25 3
155710 10/25/2005 7.25 6 3.75
155711 12/26/2005 7.5 8.5 8.25
155712 6/10/2005 6.75 1.75 3.25
155713 11/13/2005 6.5 2.75 3.5
155714 10/2/2004 7.5 4 3
155715 2/27/2005 7.75 3.75 5.5
155716 3/13/2005 7.5 7.75 7.75
155717 1/27/2005 7.5 4.5 4
155718 7/15/2005 5.75 2.75 3.75
155719 10/20/2005 7.5 2 2.75
155720 3/15/2005 7.25 5.5 7.5
155721 12/29/2005 8 7.5 7.25
155722 7/7/2005 4.75 2.75 2
155723 12/27/2005 6.25 5.25 4.25
155724 12/23/2005 6 2.25 2.25
155725 2/17/2005 6.5 7.25 9.5
155726 1/1/2005 5.25 2.75 4
155727 2/1/2005 6.75 6.5 9
155728 9/8/2005 5.75 3.75 1.75
155729 7/11/2005 6.5 4.25 5.5
155730 4/26/2005 8.5 9.5 9.75
155731 2/14/2005 7.75 5 3.75
155732 9/17/2005 5.75 4.25 3.75
155733 2/3/2005 6.75 3.25 3.25
155734 8/26/2005 8 7.25 6.75
155735 12/25/2005 8.5 8.5 5.25
155736 9/14/2005 7.5 4 2.75
155737 1/24/2005 8 7.5 7.75
155738 5/4/2005 7 4.5 4.25
155739 6/4/2005 7 3.75 3
155740 11/24/2005 8 6 6.25
155741 1/4/2005 5.75 6.5 5.75
155742 7/13/2005 8.25 9.75 7.5
155743 1/12/2005 7 5.5 2.25
155744 7/17/2005 4 4.25 2.25
155745 11/1/2005 7.5 6.75 7.75
155746 7/8/2005 6.25 2.75 3.75
155747 6/15/2005 6.25 2.25 3.25
155748 4/10/2005 7.25 2.75 4.75
155749 11/11/2005 5.75 2.25 3.75
155750 8/25/2005 6.5 3.75 2
155751 10/8/2005 8 7.75 5.25
155752 7/4/2005 5 2.5 3.75
155753 11/26/2005 7.75 7 6.5
155754 11/14/2005 7 5.25 6.25
155755 1/16/2005 7.25 3.75 3.25
155756 3/17/2005 7.75 4.5 4.5
155757 1/18/2005 6.5 3.25 6.25
155758 10/5/2005 5.5 3 3.75
155759 5/26/2005 4.25 3.25 1.5
155760 8/29/2005 3.25 2.5 3.25
155761 8/3/2005 3.75 3.75 1.5
155762 3/11/2005 6 4.25 4.75
155763 4/14/2005 6 3 2.25
155764 10/9/2005 7 8.25 7
155765 8/27/2005 7.25 4 3
155766 4/26/2005 6.25 5.5 2.5
155767 10/6/2005 5 3 4.25
155768 11/6/2005 5.75 4 4.75
155769 8/3/2005 4.75 3.5 5.25
155770 9/23/2005 6.25 8 8.5
155771 12/24/2005 2.75 4.5 2.25
155772 4/4/2005 7 5.75 6.5
155773 4/2/2005 5.25 5.5 6.25
155774 8/13/2005 5.25 3.5 4
155775 7/26/2005 5 2.5 2.75
155776 5/21/2005 5.5 4.25 3
155777 4/5/2005 5.75 4.75 3.25
155778 3/7/2005 5.25 3 1.5
155779 2/9/2005 7 4.75 6.75
155780 10/18/2005 5.25 2 4.5
155781 6/9/2005 4.5 4.5 8
155782 9/26/2005 5.75 4 5.75
155783 1/19/2005 7.5 4 2.75
155784 2/24/2005 6.25 4.25 6.25
155785 9/1/2005 8.5 6.75 7.5
155786 10/25/2005 8 4.5 2
155787 2/11/2005 7.5 5.5 7
155788 4/30/2005 6.25 5.75 5.75
155789 8/14/2005 8 7.25 7.25
155790 2/9/2005 4.5 5.25 3.25
155791 4/28/2005 4.75 2.75 7
155792 12/5/2005 8 7.5 7.5
155793 7/18/2005 8 9.25 7.25
155794 2/13/2005 7.5 4.5 5.25
155795 1/13/2005 7.5 7.5 6.5
155796 12/23/2005 7.75 8 5.5
155797 3/8/2005 7.5 4 5.75
155798 9/26/2005 6.5 3.5 4
155799 2/10/2005 8 7.75 6.25
155800 8/29/2005 8 5.75 6
155801 10/24/2005 5 4.25 4
155802 12/19/2005 6.75 3.75 3
155803 9/24/2005 8.5 7.5 8
155804 5/27/2005 5 3.25 2.25
155805 1/4/2005 6.5 6.25 6
155806 6/12/2005 6 5.5 3.75
155807 6/2/2005 5.25 3.75 4
155808 3/27/2005 6.25 5.5 3.5
155809 11/3/2005 4.75 4.25 7
155810 3/8/2005 4.5 2.75 3.5
155811 9/18/2005 7.25 5.25 6
155812 9/29/2005 7 5.25 4.25
155813 6/15/2005 7.5 7.25 8
155814 11/28/2005 5.75 3.5 5
155815 2/20/2005 5.5 2.5 6.25
155816 8/12/2005 6 2.25 5.25
155817 10/6/2005 3 2.5 1.75
155818 1/15/2005 5.5 3.5 2.25
155819 12/23/2005 3.75 2 3
155820 3/3/2005 3.75 2.75 0.75
155821 11/1/2005 3.75 3.25 2.75
155822 5/12/2005 6.25 3 5.75
155823 12/19/2005 7 6.25 8
155824 6/2/2005 5.5 3.75 1.5
155825 9/7/2005 5.75 4.25 3
155826 2/19/2005 5.25 2 1.25
155827 11/9/2005 6 4.5 4.5
155828 5/3/2005 7 4 4.25
155829 9/27/2005 7 3 3.5
155830 6/23/2005 7 6 5.75
155831 9/11/2005 7.25 5.75 4
155832 8/4/2005 5.75 4.25 3.75
155833 11/28/2005 4 1.5 2
155834 3/20/2005 7.25 2.75 3
155835 2/5/2005 6.75 5.75 2.75
155836 2/26/2005 6 5 4.75
155837 9/11/2005 5 4.25 2.25
155838 10/6/2005 7 8.75 8.25
155839 9/21/2005 4.75 2.25 1.5
155840 1/18/2005 5.25 3 5.5
155841 8/28/2005 6.5 3 3.75
155842 3/15/2005 7 3.25 5
155843 5/8/2005 5 6 5.75
155844 8/29/2004 4 2.25 0.75
155845 5/18/2005 5.5 2 2.75
155846 8/2/2005 2 2.25 1.75
155847 9/1/2005 4.5 6.5 2.5
155848 10/29/2005 7 9.75 6.5
155849 4/18/2005 3.5 2.25 3.75
155850 4/14/2005 4 2.5 1.75
155851 9/21/2005 5 7.25 8.25
155852 9/9/2005 5 3.75 2.25
155853 1/11/2005 2.5 4.5 1.5
155854 6/11/2005 5 2.25 2.25
155855 3/8/2005 4.25 5 1.25
155856 5/26/2005 7 3.25 5.25
155857 12/8/2005 5 2.5 2.5
155858 10/7/2005 7.25 5.5 5.25
155859 1/2/2005 6.25 7 6.75
155860 2/17/2005 7.5 5.75 6.5
155861 7/2/2005 7.25 4.25 6.5
155862 9/3/2005 6.75 3.25 3.5
155863 1/7/2004 7.75 8.75 8
155864 2/20/2005 4.75 3.25 2.5
155865 3/18/2005 5.75 3.5 2.75
155866 8/4/2005 7 4 6.25
155867 5/18/2005 8 3.5 4.25
155868 12/7/2005 5.25 2.5 2.25
155869 12/26/2005 5.75 2.5 1.75
155870 8/23/2005 9 8 5.5
155871 8/20/2005 7.75 4 4.25
155872 12/9/2005 6.5 3 2.75
155873 9/13/2005 7.25 6.5 6.25
155874 9/18/2005 5 2 1
155875 3/24/2005 7.75 6.25 7.25
155876 4/29/2005 6.5 4 3.5
155877 5/5/2005 7.25 7 5
155878 9/7/2005 7.5 3.75 2.5
155879 8/24/2005 7 4.5 5.25
155880 2/22/2005 8.25 3.5 3.5
155881 2/24/2005 5.75 1.25 1.25
155882 10/29/2005 7.5 2.75 3.5
155883 5/23/2005 5 1.75 1.5
155884 12/14/2005 6 2.75 1.5
155885 4/17/2005 7 5.25 2.5
155886 12/20/2005 8.5 6.5 7.25
155887 12/19/2005 6.5 4.5 8
155888 6/26/2005 7.5 3 4.75
155889 7/30/2005 7 7.5 7.5
155890 9/27/2005 6.75 2.75 2.75
155891 7/30/2004 4.25 2.25 1.75
155892 6/10/2005 6.5 4 4.25
155893 10/28/2005 6.25 3.75 2.75
155894 7/22/2005 7 2.75 1.75
155895 1/5/2005 6 3.5 3.25
155896 4/10/2005 7 2.25 2.5
155897 4/26/2005 8.25 4.75 7.5
155898 9/10/2005 2.25 1.5 1
155899 6/16/2005 6 2.25 2.25
155900 11/8/2005 5.5 2.5 3.5
155901 3/18/2005 5.25 1.5 2.25
155902 5/28/2005 4.75 6 5.25
155903 10/8/2005 5.25 2 1.75
155904 3/6/2005 4.5 2.25 1.25
155905 1/14/2005 2.5 2.25 0.5
155906 3/21/2005 7.25 3.75 5.25
155907 1/3/2005 7.5 5.25 5.75
155908 1/4/2005 5.75 1.25 0.75
155909 9/22/2005 8.25 2.75 1.75
155910 11/21/2005 5 1 1.5
155911 4/30/2005 6 3.25 2
155912 1/2/2005 7.5 8.25 10
155913 1/12/2005 6.75 3.75 4.5
155914 10/24/2005 7.75 4.25 6.25
155915 6/19/2005 6.5 6.25 4
155916 9/6/2005 8.25 8.25 9
155917 9/11/2005 7.25 7 6.5
155918 7/4/2005 7.75 2.5 3.5
155919 2/8/2005 7 2.75 4.5
155920 7/18/2005 7.75 5.25 8.5
155921 8/22/2005 6 4 7.25
155922 6/15/2005 6 1.5 5.25
155923 11/15/2005 5.75 0.75 4
155924 1/5/2005 7.5 4 3.25
155925 5/5/2005 7 2 3.25
155926 4/20/2005 5.75 2.25 4.75
155927 9/23/2005 6 3 3.75
155928 6/16/2005 4.75 2.5 3
155929 1/11/2005 5.75 2 2.25
155930 11/10/2005 6.75 6.75 5
155931 2/27/2005 5.75 2.75 2
155932 5/16/2005 4.5 0 2.5
155933 8/23/2005 7 7 5.25
155934 6/10/2003 5 6 3
155935 1/5/2005 7.75 3.75 4.25
155936 11/4/2005 6 3.5 3.25
155937 5/4/2005 6.75 3.25 1.5
155938 10/12/2005 7 2 4.5
155939 12/13/2005 6.25 2.25 2.75
155940 1/1/2005 6.5 1.25 5.5
155941 2/10/2005 5.5 2.5 3.5
155942 11/2/2005 3 2.5 1.75
155943 1/8/2005 6.5 3 3
155944 8/31/2005 7.25 2.75 6.75
155945 3/3/2005 5.5 3.75 5
155946 1/21/2005 8.5 4 2.75
155947 8/21/2005 3.75 1.75 4.75
155948 7/26/2005 6.75 1.75 5.25
155949 11/8/2005 8.25 7.25 5.5
155950 7/7/2005 5.25 2.5 1.25
155951 7/26/2005 6.75 3.5 3.25
155952 10/12/2005 7.75 3.25 5.5
155953 3/13/2005 7.5 4.75 6.75
155954 11/6/2005 7.5 4.75 6.75
155955 4/17/2005 7.75 6.5 6.5
155956 9/6/2005 6.5 2.5 2
155957 1/7/2005 6.25 2.25 1.5
155958 5/28/2005 8.25 3.5 6.25
155959 3/22/2005 7.75 1.75 2.75
155960 12/26/2005 6.75 2.25 1
155961 9/30/2005 5.75 4 4.75
155962 10/28/2005 8 2 5.75
155963 8/7/2005 6 2.25 1.75
155964 12/29/2005 8 2.5 3.75
155965 8/16/2005 5.75 3 3.25
155966 6/14/2005 7.75 5.5 3.75
155967 3/30/2005 7.5 2.75 3.5
155968 11/2/2005 6.5 3 2.5
155969 4/7/2005 6.25 2.5 2.5
155970 8/26/2005 5.5 3 2.5
155971 4/20/2005 5.75 2.75 5.5
155972 4/24/2005 6.75 3 2.5
155973 8/29/2005 6.25 3.25 1
155974 4/29/2005 7.5 5 7.25
155975 11/5/2005 6.75 2.5 2.25
155976 5/5/2005 8.25 4 3.25
155977 10/11/2005 6 3 6.75
155978 10/29/2005 7.5 2.25 3
155979 3/30/2005 6.75 4.25 2.75
155980 3/29/2005 7 2.75 6.75
155981 5/17/2005 5.75 2.5 3.5
155982 5/22/2005 5.5 2.75 1.75
155983 7/22/2005 6.75 1.75 5.75
155984 8/29/2005 5.75 3.25 1.75
155985 10/11/2005 7 5.25 5
155986 8/28/2005 5.5 3 3
155987 8/14/2005 5.25 2 1
155988 5/16/2005 6.75 6 6.5
155989 11/8/2005 5.75 3.5 2.25
155990 2/15/2005 6 1.25 3
155991 4/3/2005 6.25 2.5 3.5
155992 8/6/2005 4 2.75 2.75
155993 2/1/2005 7 2.5 5
155994 9/30/2005 7 3 4
155995 9/14/2005 6.75 4 2.5
155996 8/20/2005 5.25 2 2.5
155997 1/9/2005 8.5 1.75 5.75
155998 10/10/2005 6 3 4.25
155999 8/8/2005 5.5 1.5 2.5
156000 1/29/2005 5 2 1.5
156001 7/16/2005 5.5 5.25 4.75
156002 1/30/2005 8.5 3.75 7.5
156003 1/1/2005 8.5 4.25 7
156004 9/2/2005 4.75 2 2
156005 8/11/2005 6 4.5 4.5
156006 2/13/2005 5.5 1.25 2.75
156007 1/14/2005 6 4.5 2.25
156008 2/20/2005 5.25 1.5 0.25
156009 3/3/2005 6.25 4.25 3.5
156010 10/22/2005 8.25 3.75 2.75
156011 1/12/2005 6.25 2 2.25
156012 5/28/2005 5 4 2
156013 8/21/2005 7.25 3.25 5.5
156014 11/25/2005 8.5 3.75 8
156015 7/27/2005 6.5 3.25 6.25
156016 5/28/2005 7.75 8 8
156017 11/13/2005 5 2.25 4.75
156018 10/20/2005 5.5 3.5 6.25
156019 8/28/2005 7.75 3.25 5.5
156020 8/23/2005 6.25 4.25 1.75
156021 7/17/2005 6.75 1.25 2
156022 11/24/2005 8.25 2.5 6.25
156023 3/6/2005 8.5 3.75 6.75
156024 12/13/2005 2.5 2.25 1.75
156025 8/16/2005 7.75 2.75 2.75
156026 4/6/2005 5.75 3.5 1.75
156027 9/17/2005 5.5 2.5 2.5
156028 7/26/2005 5.75 3.25 2
156029 6/14/2005 7.75 2.5 2.75
156030 10/30/2005 7.75 7.5 6.5
156031 7/30/2005 6.5 1.5 4.5
156032 4/10/2005 5 2 1.25
156033 10/4/2005 5 1.5 2.75
156034 2/12/2005 7.5 1.75 2.75
156035 10/24/2005 5 2.25 2.25
156036 4/29/2005 6.75 4.25 4.5
156037 10/29/2005 7.5 3 5.75
156038 3/4/2005 6.25 2 2.75
156039 8/30/2005 5.75 1.25 3
156040 3/28/2005 6.75 2 2.5
156041 7/2/2005 4.5 2.5 1.5
156042 11/5/2005 6.5 2 3
156043 1/2/2005 7.25 3.25 7
156044 6/30/2005 4.75 2 1.75
156045 2/24/2005 6 2.25 4.75
156046 1/31/2005 5.75 2 1.75
156047 3/19/2005 7.5 4.75 6.25
156048 6/27/2005 5 2.5 3.5
156049 12/14/2005 8.25 4.5 9.25
156050 1/8/2005 6.5 2.25 2.25
156051 11/6/2005 7.25 1.75 1.75
156052 10/8/2005 7.5 2.75 3.25
156053 1/4/2005 7 3.75 5.25
156054 3/5/2005 6.25 3 3.5
156055 2/21/2005 6 2.75 5.5
156056 5/18/2005 5.5 0.5 2.25
156057 6/29/2005 7.5 3.5 1.75
156058 3/4/2005 7 2.25 5.5
156059 3/23/2005 5 2.75 3
156060 9/29/2005 6.75 1.75 3
156061 8/28/2005 7.25 2.75 4.5
156062 5/25/2005 7.75 8.25 7.25
156063 12/27/2005 5.5 6.75 5
156064 6/17/2005 6.5 2 1
156065 3/6/2005 4.5 3.5 2
156066 2/12/2005 7.5 4.5 3.75
156067 8/8/2005 7.75 3.5 6.5
156068 10/10/2005 7.75 3 5
156069 8/29/2005 6.25 2.5 4.75
156070 3/28/2005 5.5 4 3
156071 12/3/2005 7.5 2 3.25
156072 1/10/2005 7.5 2.75 5.5
156073 2/15/2005 6 2.75 4.5
156074 11/24/2005 7 2.25 2.5
156075 7/28/2005 6.5 3.25 2.5
156076 10/9/2005 5.25 2.5 2
156077 4/11/2005 7.75 4.25 2
156078 6/9/2005 7.25 2.5 3.25
156079 6/21/2005 8.25 4 4.5
156080 2/1/2005 7.5 2.75 2.25
156081 12/12/2005 7.75 2.25 2.75
156082 10/24/2005 7 6.5 5.75
156083 9/24/2005 6.5 3.25 2
156084 11/6/2005 7.25 2 2.25
156085 10/13/2005 6.25 4.25 5
156086 7/7/2005 5.75 3.75 1.75
156087 2/7/2005 5.5 3.5 2.75
156088 4/30/2005 6.75 2.75 2.75
156089 10/11/2005 6.5 2.75 3.75
156090 4/16/2005 3.75 3 0.75
156091 5/15/2005 6.5 4 5
156092 10/31/2005 7.75 3.75 5.75
156093 12/29/2005 7 3.5 3.25
156094 10/31/2005 6 3.75 5.5
156095 7/27/2005 5.5 2.5 3.75
156096 2/23/2005 5.25 1.25 3.5
156097 1/1/2005 7.5 5.25 4.5
156098 3/30/2005 4 3 2.5
156099 9/19/2005 8.25 3.5 8
156100 12/21/2005 7.75 1.5 4
156101 7/14/2005 7 8 6.75
156102 5/17/2005 5 3 2.5
156103 2/10/2005 3.75 2 0.75
156104 4/12/2005 6.5 4.5 7.25
156105 10/26/2005 4.5 1.5 1.75
156106 9/1/2005 7 2.25 8
156107 7/2/2005 3.75 3 1.5
156108 6/15/2005 4.75 2 3.75
156109 10/15/2005 6 4 4.25
156110 4/24/2005 7.25 2.5 1.75
156111 12/2/2005 7.25 6.25 7
156112 1/4/2005 7 1.25 2.25
156113 2/4/2005 8 3 4
156114 10/30/2005 7.25 2.25 0.75
156115 8/6/2005 7.5 3 2.25
156116 5/12/2005 6.75 2.25 4
156117 7/1/2004 5.25 2.25 1.5
156118 2/22/2005 8.25 2 2.75
156119 11/9/2005 6 3.5 2.75
156120 9/24/2005 6.75 3.75 1
156121 6/16/2005 5.5 3 3.5
156122 9/30/2005 6.25 2 1.75
156123 8/6/2005 7.25 6.25 3.75
156124 7/30/2005 8 2.25 3.5
156125 7/14/2005 6.5 2 2
156126 8/7/2005 8.5 6 7.75
156127 6/21/2005 5.75 2.75 2
156128 11/1/2005 4.5 2 2
156129 4/26/2005 6.25 2.75 1.75
156130 7/31/2005 5 2.75 2.75
156131 12/24/2005 7.25 4.5 4.75
156132 4/26/2005 3.5 2.5 2.25
156133 11/12/2005 5 2 0.75
156134 8/3/2005 5.75 3 5.25
156135 4/28/2005 6 2.25 3.25
156136 12/2/2005 7 2.25 2
156137 5/20/2005 7.5 3.5 2.75
156138 5/3/2005 7.5 5 4.25
156139 10/15/2005 8 4.5 7
156140 1/18/2005 7.5 3.25 7.5
156141 8/27/2005 7.5 3 5.5
156142 8/25/2005 7.75 4 3.5
156143 1/17/2005 8.5 2.5 5.25
156144 2/16/2005 5.75 2.5 3.75
156145 11/1/2005 6.5 3.5 2.75
156146 8/11/2005 7.5 2.25 0.75
156147 1/15/2005 6.25 2 5.5
156148 8/13/2005 7 3.5 5.75
156149 3/12/2005 8.5 6.25 9
156150 10/4/2005 6.5 2.75 3.75
156151 5/20/2005 7 3.5 3.75
156152 8/28/2005 4.25 2.25 4.5
156153 7/18/2005 6.5 2.75 2.5
156154 4/4/2005 8.25 4.75 7
156155 7/21/2005 5 1.75 2
156156 4/12/2005 6.75 3 4
156157 3/4/2005 6.5 3.25 3.25
156158 4/14/2005 5 1 0.75
156159 2/12/2005 6.75 2.25 3.75
156160 4/19/2005 2 2.25 0
156161 11/18/2005 6.5 5.75 5.75
156162 7/28/2005 5.25 2 3
156163 11/21/2005 6.25 2 3
156164 9/9/2005 4.5 2 2
156165 10/12/2005 7 6.5 7
156166 6/1/2005 5.5 4 6
156167 7/28/2005 7 2.25 7.25
156168 8/15/2005 6.5 6.5 7
156169 6/28/2005 4.25 2.25 5.5
156170 3/3/2005 3.75 2.5 3.5
156171 8/14/2005 3.75 0 4.25
156172 4/17/2005 7 3.5 3
156173 3/13/2005 6.75 2.5 2.5
156174 9/20/2005 6 2.75 4
156175 12/24/2005 2.5 2.75 2.25
156176 10/20/2005 5.25 2.5 2
156177 2/3/2005 7.75 4.5 8.5
156178 10/30/2005 5.5 5.75 6.5
156179 11/15/2005 7.5 3.5 4
156180 10/10/2005 5 3.25 3
156181 10/21/2005 5.5 5 7
156182 9/30/2005 4.5 1.75 1.25
156183 8/29/2005 5.5 1.75 3.25
156184 10/26/2005 5 3.25 3
156185 7/11/2005 5.25 3.25 2.75
156186 5/6/2005 7.75 2.5 7
156187 4/22/2005 6 5.5 5.5
156188 3/12/2005 6.25 3.25 3.75
156189 11/10/2005 5.5 2.5 1.75
156190 11/1/2005 3.25 1.25 2
156191 2/15/2005 7.75 2.25 3.5
156192 1/10/2005 7.25 7.25 7.25
156193 8/26/2005 6.5 2.25 4.75
156194 2/9/2005 6 2.5 4.5
156195 6/27/2005 4.5 1.75 2
156196 6/19/2005 5.5 4.25 3.75
156197 6/10/2005 4.5 2 2
156198 3/2/2005 6.25 3.75 6.75
156199 3/5/2005 4.5 2.25 0
156200 5/6/2005 7 4.5 5.25
156201 12/25/2005 5.5 2.75 2.75
156202 7/13/2005 4.5 2 2.75
156203 5/5/2005 6 2.5 2.75
156204 9/23/2005 8 6 8
156205 9/9/2005 3.25 3 3.75
156206 5/26/2005 6 2.5 5.25
156207 6/26/2005 6 3.25 3
156208 8/13/2005 7.5 3.5 5.75
156209 7/25/2005 5 2.25 2
156210 5/7/2005 6.5 2.5 4.75
156211 6/8/2005 4.75 2.75 4
156212 5/23/2005 5 3.25 1.75
156213 8/20/2005 4.75 1.5 5
156214 7/2/2005 6.25 2.75 2
156215 5/18/2005 6.25 2.5 2.75
156216 11/1/2005 6.25 2 2.5
156217 11/21/2005 3.5 2.25 2.5
156218 10/1/2004 5 2 0.5
156219 9/17/2005 3.5 2 1.75
156220 7/18/2005 4 3.5 1
156221 10/10/2005 7.5 2.75 3.5
156222 5/15/2005 6.25 4.75 5.75
156223 7/18/2005 5.25 2.25 1.25
156224 7/18/2005 7 7 7.75
156225 9/24/2005 7.5 3.25 4.5
156226 12/29/2005 2.25 3.5 1
156227 5/11/2005 4.5 6.5 4.75
156228 8/20/2005 5.25 3.75 2.75
156229 4/10/2005 4.5 1.75 2.5
156230 3/26/2005 3.5 2.25 4.25
156231 8/31/2005 7.25 8.75 7.5
156232 9/15/2005 6.75 2.75 4.5
156233 11/1/2005 8.75 2.75 9.25
156234 1/11/2005 9 3.75 3.5
156235 10/28/2005 7.5 3 5
156236 10/20/2005 8 5.5 8
156237 5/3/2005 6.25 2 4.5
156238 8/15/2005 8.75 3.75 3.5
156239 3/23/2005 8 3 5.75
156240 7/23/2005 8.75 2.5 5.25
156241 11/22/2005 4.75 2 3.75
156242 3/25/2005 7.25 3 5.5
156243 6/5/2005 5.25 1.75 1.5
156244 10/23/2005 6.25 2.5 7.25
156245 10/6/2005 6 1.5 2.5
156246 7/17/2005 7.5 4.75 7.5
156247 3/27/2005 6.25 1.75 4.5
156248 3/22/2005 5.75 2.75 6.5
156249 8/26/2005 5 2 3
156250 6/14/2005 7 3 5.25
156251 11/29/2005 4.25 1.75 1.75
156252 8/4/2005 5 3.25 2.5
156253 1/7/2005 5 1.75 2.5
156254 7/5/2005 7.25 3 3.5
156255 6/27/2005 8 3 2.75
156256 4/19/2005 4.5 6.5 2
156257 9/22/2005 5.5 2.5 3.5
156258 10/6/2005 8.5 3.75 4.75
156259 1/20/2005 6.5 2.75 4
156260 6/16/2005 4.75 2.5 3.5
156261 1/19/2005 4.75 2.75 3.75
156262 10/20/2005 7.25 4.25 5.75
156263 4/4/2005 4 2 3.25
156264 9/14/2005 6.75 3 3.25
156265 11/19/2005 7.5 2.25 3.5
156266 1/18/2005 7.75 2 2.75
156267 4/5/2005 8.5 4.5 4
156268 8/12/2005 7.5 4.5 6.75
156269 12/13/2005 5.5 1.5 4.5
156270 11/19/2005 3.75 0.75 1.25
156271 2/14/2005 7.75 5.25 7.25
156272 1/13/2005 5.5 3.75 4.5
156273 5/6/2005 5 2.75 2.75
156274 10/3/2005 6 3 1.75
156275 4/26/2005 8.25 5 2.25
156276 8/31/2005 7.25 3.25 4.25
156277 3/11/2005 4.75 0.75 1.75
156278 7/26/2005 6.5 2.25 2.75
156279 6/12/2005 6 4.25 3.75
156280 9/12/2005 7 6 8.25
156281 5/8/2005 7 2.25 2.75
156282 6/20/2005 6.5 4.5 1.75
156283 11/24/2005 5.5 2.75 2
156284 11/29/2005 7.25 9.25 8.25
156285 12/8/2005 6.25 6.25 4.75
156286 11/15/2005 7.5 7.5 5.25
156287 1/4/2005 7.5 3 4.5
156288 8/6/2005 3.5 2.25 0
156289 5/18/2005 6.5 3 5
156290 9/13/2005 4 2 0.75
156291 8/19/2005 5.5 2.75 3
156292 10/5/2005 4.25 2 1.25
156293 2/10/2005 5 2.25 1.75
156294 10/17/2005 7 9.5 6.75
156295 9/23/2005 5 1.5 3.75
156296 8/28/2005 7 8 6.5
156297 5/16/2005 7.75 1.75 2.75
156298 11/18/2005 7.25 2.25 3.25
156299 1/12/2005 4 2.75 7.25
156300 6/18/2005 8 5 7.75
156301 6/28/2005 5 2.5 3
156302 4/26/2005 7.5 2.5 6.25
156303 2/26/2005 2.25 1.75 0.75
156304 7/28/2005 1 2 0.75
156305 3/11/2005 7.5 4 6.75
156306 4/14/2005 7.25 3 3.25
156307 12/25/2005 1.5 1.5 1.75
156308 11/23/2005 3.5 2.75 0.25
156309 1/31/2005 6 6 4.25
156310 8/18/2005 5.75 2.75 2.75
156311 10/6/2005 7 3.25 1
156312 12/9/2005 4 2.25 2.75
156313 6/11/2005 4 2.75 0.75
156314 9/14/2005 4 3 6.5
156315 1/16/2004 7.75 2.5 3.5
156316 6/5/2005 5.25 1.75 2.25
156317 1/7/2005 5.5 3 2
156318 9/3/2005 7.25 3.25 4
156319 5/2/2005 6.5 5.75 3.5
156320 3/18/2005 6.5 4.5 4.75
156321 8/28/2005 7.5 6.75 4.75
156322 7/25/2005 3.25 2 0.5
156323 4/26/2005 7 3 5.5
156324 10/17/2005 4.75 3.25 4
156325 11/24/2005 5.25 2.25 8
156326 2/10/2005 6 2.5 1.75
156327 6/7/2005 6.25 4 5
156328 5/22/2005 5.75 3.25 7.75
156329 6/24/2005 4.5 2 1.5
156330 7/1/2005 4.5 2.5 1
156331 5/8/2005 7 3.25 4.5
156332 1/20/2005 6.5 5 3.5
156333 12/26/2005 5 1.5 2
156334 10/13/2005 6 2.25 4.5
156335 2/27/2005 7 8 8.5
156336 8/17/2005 4 2.5 1.25
156337 5/29/2005 5.5 2 4
156338 8/30/2005 6.75 6.25 3.25
156339 7/2/2005 6 2 1.25
156340 9/26/2005 4.5 3.75 2.25
156341 2/3/2005 5.5 3.5 3.25
156342 10/2/2005 5 3.5 4.5
156343 5/3/2005 7.5 4.25 6
156344 2/5/2005 8.5 8.5 7.5
156345 5/27/2005 6.5 2 5
156346 1/25/2005 7 4.75 5
156347 11/29/2005 6.5 6 7.25
156348 5/28/2005 4.5 6.25 3.75
156349 3/12/2005 6.5 2.25 2.25
156350 5/26/2005 6.25 3 3
156351 6/5/2005 4.25 3.25 3.5
156352 4/24/2005 6.75 6 6.75
156353 11/24/2005 5.5 2.25 2.25
156354 10/4/2005 4.75 3.25 2.75
156355 8/25/2005 5.25 2.25 2
156356 10/31/2005 6.25 5 5.75
156357 3/31/2005 6.5 2 3.75
156358 4/10/2005 5.75 3 3.75
156359 6/27/2005 6.5 3.5 3
156360 6/19/2005 7.25 4 4.75
156361 9/20/2005 7.5 4.75 6.5
156362 9/7/2004 8 5.25 8.5
156363 3/10/2005 7.5 5.25 6.5
156364 6/30/2005 6.75 2 2.25
156365 11/23/2004 5.25 1.75 1.75
156366 9/16/2005 6.25 1.75 2
156367 10/1/2005 7 3 4.25
156368 7/10/2005 8 3.25 3.5
156369 6/15/2005 7.25 3.75 6.5
156370 11/19/2005 4.5 1.75 3.5
156371 8/30/2005 6.5 2.25 4.25
156372 7/21/2005 5.75 2.5 2.75
156373 2/17/2005 7.25 4.25 6.25
156374 12/21/2005 6.5 4 5.75
156375 6/29/2005 6.75 2.5 3.25
156376 1/13/2005 7.75 6.25 8
156377 7/22/2005 8.5 8.75 7.75
156378 1/22/2005 7.75 2.25 5
156379 12/23/2005 7.5 4.25 7.5
156380 9/8/2005 7 3 3.25
156381 10/7/2005 7 2 6
156382 8/26/2005 8 3.5 8
156383 9/7/2005 8.5 2.25 5.25
156384 5/12/2005 6.5 5.75 7
156385 7/4/2005 8.25 4.25 4.25
156386 1/10/2005 4 1.75 2
156387 1/3/2005 5.25 2.75 2.75
156388 9/18/2005 5.75 3.25 6.25
156389 5/6/2005 5.25 2 2.25
156390 9/21/2005 7.5 8.25 6.25
156391 5/20/2005 5.75 2.5 4.5
156392 5/20/2005 5.75 2.25 3.5
156393 7/31/2005 5.25 1.75 2
156394 3/15/2005 5 2 4.75
156395 7/16/2005 5 1.75 3.25
156396 9/10/2005 8 5.25 7.5
156397 3/1/2005 4.5 1.5 4
156398 7/2/2005 5.5 3 2
156399 4/3/2005 7 2.5 3.75
156400 4/29/2005 7 3 3.25
156401 10/24/2005 5.75 2 3.25
156402 8/3/2005 7.5 3.5 3.5
156403 12/4/2005 8 4.25 4
156404 1/6/2005 5.5 2.25 2
156405 9/12/2005 6 2 4.5
156406 10/7/2004 7 4.75 6
156407 9/24/2005 5 3 4
156408 8/4/2005 6.25 2.75 2.5
156409 5/23/2005 4.25 2.5 2
156410 11/13/2005 7 2.5 7.75
156411 1/15/2005 6.5 6.75 5
156412 12/18/2005 6 7 5
156413 1/19/2005 2.75 2.75 1.75
156414 10/20/2005 6.25 2.75 3.75
156415 8/13/2005 7.5 4 4.5
156416 4/23/2005 5.5 1.75 2
156417 2/13/2005 5 1.75 6
156418 9/30/2005 6 2.5 3.25
156419 8/28/2005 6.25 1.75 4.75
156420 4/29/2005 4.25 3 2.25
156421 11/4/2005 7.5 9 6.5
156422 7/17/2005 7.5 4.75 4
156423 9/22/2005 7.25 2.75 4.25
156424 11/28/2005 8.5 3.25 3.5
156425 3/23/2005 3.25 2.5 2.75
156426 4/4/2005 4.25 2.75 4.25
156427 7/26/2005 6.25 2.75 1.75
156428 10/14/2005 7 6 8.75
156429 11/15/2004 4.25 2 0.5
156430 10/24/2005 7.5 5 6.75
156431 5/29/2005 6.75 2.25 3.25
156432 7/4/2005 6 1.5 1.25
156433 9/10/2005 6.5 2.75 1.75
156434 7/30/2005 3.75 3.5 3.5
156435 7/20/2005 5.5 3.25 3.25
156436 11/19/2005 4.25 1.75 2
156437 2/4/2005 7.5 4.75 4.5
156438 9/14/2005 6.5 2.5 2
156439 6/7/2005 5.75 1.75 3.75
156440 8/22/2005 3.75 1.75 2.25
156441 4/27/2005 7.5 4.25 9
156442 3/24/2005 7.25 5 6.5
156443 10/10/2005 7 3.5 4.5
156444 12/2/2005 5.25 2 3
156445 7/2/2005 6.25 2.5 2.5
156446 10/29/2005 5 2.25 1.75
156447 7/27/2005 6 3.25 2.75
156448 2/20/2004 4.5 3 0.25
156449 9/25/2005 6 3.25 4.25
156450 1/6/2005 6.25 3.75 2.75
156451 12/4/2005 6.75 2.75 4.75
156452 4/18/2005 6.5 2 4.5
156453 2/27/2005 7.5 5.25 6.5
156454 11/30/2005 7.25 4.25 4.5
156455 2/17/2005 6 2 4
156456 1/2/2005 6.25 2.5 2.5
156457 1/18/2005 7.5 2.25 2.25
156458 2/16/2005 5.25 1.75 2.5
156459 12/2/2005 6.25 2.75 2.25
156460 8/31/2005 6 2.25 2.5
156461 1/18/2005 6.75 2.5 7.5
156462 12/28/2005 4 1.25 0.25
156463 10/1/2005 5.75 3 2.75
156464 4/20/2005 5.75 2.25 3
156465 10/26/2005 7 2.75 3.25
156466 6/30/2005 5.25 3 5.75
156467 11/21/2005 6.75 4.5 3
156468 9/23/2005 7.5 6.25 8
156469 8/28/2005 6 2 3.5
156470 6/7/2005 6.25 5 1.5
156471 12/27/2005 5.5 2.75 0.5
156472 9/27/2005 5.75 2.25 5.25
156473 9/10/2005 5 1.75 2.25
156474 11/28/2005 5.5 3.25 2.25
156475 9/2/2005 5.5 3 2
156476 7/4/2005 7 3 2.25
156477 10/9/2005 6 2.5 3.25
156478 12/7/2005 5.5 3 1.75
156479 8/6/2005 7.5 6.75 3.75
156480 8/20/2005 7 3.5 1.75
156481 8/7/2005 6.5 2.25 5
156482 9/29/2005 7.75 6.25 8
156483 12/8/2005 5.5 2.5 2
156484 4/20/2005 5 2 3.25
156485 1/29/2005 6 3.25 2
156486 3/28/2005 6.75 3.25 5.25
156487 12/17/2005 6.75 2 4.5
156488 8/9/2005 8 4 6
156489 9/12/2005 5.5 2.5 2.5
156490 8/1/2005 6.25 2.5 1.75
156491 11/23/2005 6 3.75 5
156492 11/12/2005 5.75 4 3.25
156493 11/1/2005 5.75 1.25 2.25
156494 3/13/2005 6.25 2.25 4
156495 6/18/2005 7 2.75 2
156496 9/25/2005 6 3.25 3
156497 9/22/2005 6 3.75 3.5
156498 6/20/2005 6.5 2.25 2.25
156499 9/27/2005 3 3 1
156500 5/10/2005 6.5 8 8.5
156501 2/24/2005 4.25 2.75 2.25
156502 1/20/2005 6 2 3.5
156503 11/8/2005 3.5 1.75 2.25
156504 8/31/2005 5.75 3 3.25
156505 4/27/2005 4.5 1.75 1.75
156506 7/12/2005 5.75 4 4.5
156507 11/4/2005 2 2.5 1
156508 10/4/2005 3.5 2.5 0.75
156509 12/3/2005 4.5 2.5 3.25
156510 10/4/2005 7 3.25 3.5
156511 3/14/2005 6.5 2.5 2.75
156512 3/13/2005 5.75 4.5 6
156513 9/2/2005 7.25 3 4.25
156514 11/2/2005 6.5 1.75 4.25
156515 7/14/2005 4.25 2.25 4.5
156516 7/23/2005 7.5 2.75 7
156517 12/10/2005 7.5 4.5 6.25
156518 3/9/2005 6.5 2.25 5.25
156519 9/23/2005 7.75 3.75 5.5
156520 8/15/2005 7.5 7.5 2.5
156521 9/22/2005 6.5 2 6
156522 10/21/2005 6 1.25 0.5
156523 9/10/2005 5.75 1.75 3.25
156524 8/23/2005 5.75 2 2.25
156525 9/4/2005 5 3.25 1.25
156526 12/14/2005 5.75 2.5 2
156527 9/1/2005 7.5 3 0.25
156528 5/7/2005 7.25 3.25 4.5
156529 10/21/2005 3.25 2.25 1.75
156530 12/5/2005 6.5 2.5 2
156531 7/11/2005 5.75 2.75 5
156532 10/26/2005 4.75 2.5 2.5
156533 8/16/2005 8.5 5 7.25
156534 12/2/2005 7 3 7
156535 3/5/2005 8 2.75 3.5
156536 8/3/2005 6.75 9 5.5
156537 9/20/2005 7.75 4.25 6.5
156538 1/24/2005 8 4.5 2.75
156539 9/8/2005 6 2.25 2
156540 10/25/2005 6.5 2.5 4
156541 2/7/2005 5.5 4 4.25
156542 9/17/2005 4.75 2.5 1.5
156543 8/1/2005 6.75 5.75 5.5
156544 12/8/2005 5 2 2.25
156545 8/27/2005 6.25 3.5 4.5
156546 6/11/2005 6 5.25 4.75
156547 8/26/2005 6.5 2.25 4.75
156548 11/5/2005 6.25 4.25 3.25
156549 3/31/2005 7.75 3 5
156550 2/17/2005 7.75 4.25 4.5
156551 1/21/2005 6.25 2 4.25
156552 3/2/2005 6.75 4.75 4.25
156553 3/29/2005 7.5 6.5 6.75
156554 2/8/2005 6.5 3.25 0.5
156555 9/25/2004 7.25 7 3.5
156556 7/23/2005 6 2.5 1.75
156557 2/12/2005 7 4 8
156558 10/16/2005 6.25 2.5 2.5
156559 12/28/2005 7 4.75 5.75
156560 3/9/2005 5.75 3.25 2.75
156561 4/4/2005 6 3.25 3.75
156562 5/16/2005 6.75 1.75 2
156563 2/15/2005 5.5 3 2.75
156564 3/19/2005 6 2.25 6
156565 8/26/2005 7 2.5 3.5
156566 3/2/2005 5 1.75 4.25
156567 8/17/2005 6.25 3 2.75
156568 10/3/2005 6 1.25 2.75
156569 3/4/2005 5.5 2.25 5.25
156570 12/8/2005 6.25 2.5 4
156571 4/24/2005 6.75 3 6
156572 1/2/2005 6.5 1.5 6
156573 7/12/2005 7.75 6 7
156574 7/27/2005 5.25 1.5 2.5
156575 10/23/2005 6 3.25 1.75
156576 4/24/2005 6.25 1.75 2.5
156577 9/1/2005 5.75 2 2.5
156578 8/24/2005 4.5 3 2
156579 12/25/2005 4 2.75 3
156580 7/18/2005 7 2.75 7
156581 4/24/2005 5.25 3.25 1
156582 2/4/2005 7 7.75 5
156583 4/30/2005 6 3 2.5
156584 12/18/2005 6.5 2.5 0.5
156585 5/9/2005 6.25 1.75 4.25
156586 12/20/2005 7.5 2.5 1.75
156587 6/14/2005 5.75 3 5.25
156588 10/19/2005 6 2 1.5
156589 11/2/2005 4.5 2.25 1.25
156590 8/19/2005 5.5 2.25 3.75
156591 11/3/2005 6.5 5.5 7.25
156592 11/9/2005 4 2.25 2
156593 10/13/2005 7.5 6.5 6.75
156594 12/19/2005 6.5 2 2.75
156595 2/28/2005 7.25 3.25 5.75
156596 6/7/2005 6.25 1.75 0.5
156597 11/9/2005 7.5 4 2.75
156598 8/14/2005 5.5 1.75 2.25
156599 6/25/2005 7 2.75 2.5
156600 1/20/2005 5 3 2.25
156601 10/9/2005 4.75 2.75 3.25
156602 10/10/2005 6.25 4.25 6.5
156603 1/27/2005 5.75 2.25 3.75
156604 11/8/2005 5.75 1.75 4.75
156605 6/12/2005 5 6.5 6
156606 8/22/2005 4 2.25 1.75
156607 10/17/2005 3.75 2.25 3
156608 10/10/2005 5.75 1.75 2.5
156609 3/3/2005 6.75 6.25 7
156610 11/19/2005 5.5 1.75 4
156611 4/8/2005 5.75 2.25 3.75
156612 9/20/2005 6.5 3.5 5.5
156613 1/1/2005 5.5 2 4
156614 2/25/2005 7 3.25 7.25
156615 5/2/2005 7 2.75 4.5
156616 9/30/2005 7.25 2.75 1.5
156617 9/8/2005 7 4.75 5.5
156618 5/9/2005 7.25 3.75 6.75
156619 3/3/2005 7.25 2.5 4.25
156620 8/23/2005 5.5 2.75 5.75
156621 10/19/2005 6.75 3.5 5.75
156622 5/6/2005 5.75 2.25 2
156623 3/7/2005 4.5 3 2.75
156624 6/11/2005 6 3.75 2.75
156625 10/24/2005 7.25 2.25 0.5
156626 1/25/2005 4.25 2 1.25
156627 11/9/2005 4 4 2.75
156628 6/9/2005 6.5 2.5 1.75
156629 7/16/2005 7.25 2.75 5.25
156630 2/2/2005 6.5 2.75 3.25
156631 12/21/2005 8 4.75 4
156632 6/25/2005 5.25 4 3.5
156633 3/10/2005 5.75 3.25 1.75
156634 10/16/2005 6.25 2.75 2
156635 1/30/2005 6.25 4.5 5.75
156636 12/23/2005 5.5 3.75 5.25
156637 3/20/2005 5.25 3 2.5
156638 5/19/2005 6.5 2.5 3.75
156639 8/29/2005 5.25 1.75 4.5
156640 7/25/2005 4.25 2.75 1.75
156641 4/10/2005 3.25 1.75 2.25
156642 5/11/2005 6.25 2 2.5
156643 4/24/2005 7.75 4.25 7
156644 4/11/2005 6.75 3.5 6.25
156645 9/13/2004 5.5 2.5 2.5
156646 4/22/2005 5.75 3.75 4.5
156647 11/10/2005 6.75 3.5 4.25
156648 5/6/2005 6 2.75 2
156649 4/8/2005 5.25 3.5 3.5
156650 12/7/2005 6.5 3 3.75
156651 7/11/2005 V V V
156652 3/7/2005 7.25 6.5 6
156653 4/25/2005 6.25 7.25 8.5
156654 5/21/2005 7.25 3.5 2.5
156655 1/1/2005 5.5 3.25 2.5
156656 10/1/2005 5.25 2.5 1
156657 12/6/2005 6 3 1.75
156658 2/9/2005 6.5 5 5.25
156659 12/5/2005 7.25 6.25 10
156660 4/25/2004 5.25 2.75 2.5
156661 7/25/2005 6 4.25 5.25
156662 9/22/2005 6.25 3.25 3
156663 12/22/2005 7.25 3.75 1.5
156664 8/16/2005 5.5 2.5 1.5
156665 5/3/2005 6.5 2.75 2
156666 8/8/2005 7 4.75 2.25
156667 1/3/2005 6.25 3.5 4.25
156668 4/14/2005 4.5 1.25 2.5
156669 8/10/2005 6 2.25 0.5
156670 9/14/2005 6.25 4 4.25
156671 8/1/2005 6.75 3 2.25
156672 5/29/2005 5.75 2.5 0.75
156673 2/4/2005 5.75 2.25 3.25
156674 3/24/2005 6 2.5 1.75
156675 2/16/2005 7 3.5 3.25
156676 5/13/2005 7 1.5 2.75
156677 5/7/2005 7 3.25 3.25
156678 4/24/2005 4.75 5 0
156679 1/21/2005 6.5 3.75 2.5
156680 1/12/2005 6 3 2.75
156681 5/22/2005 5.5 3 0.75
156682 9/16/2005 6.75 6.25 6.25
156683 7/30/2005 6 2.25 2.25
156684 3/6/2005 6 3 2.75
156685 9/13/2005 6 5.25 3
156686 3/10/2005 5.25 3.5 2
156687 9/17/2005 6.25 5.5 7.5
156688 9/27/2005 5.75 5.5 4
156689 11/20/2005 6.25 6.75 7
156690 6/10/2005 4 2.5 1.5
156691 4/29/2005 7.25 6 6.75
156692 10/24/2005 5 1.75 2.75
156693 9/19/2005 7.5 2.75 4
156694 2/28/2005 6.75 2.5 1.75
156695 2/21/2005 6 2.75 2
156696 7/13/2005 4.5 4.25 5
156697 8/13/2005 5.5 2.75 3.5
156698 4/4/2005 5.75 4.5 6.5
156699 6/30/2005 5 1.75 1.75
156700 10/6/2005 4.25 5.75 7
156701 11/11/2005 5.75 4.25 6
156702 4/13/2005 6 4.5 5
156703 3/21/2005 5.25 2.5 4
156704 9/2/2005 3.25 2.5 2.25
156705 6/11/2004 4 2.75 2
156706 8/16/2005 6 4.5 6
156707 1/16/2005 6 2.25 3.25
156708 6/22/2005 4.5 2.25 2
156709 8/22/2003 7.25 3.25 7
156710 2/23/2005 6.75 4 4
156711 6/7/2005 6.25 1 1.25
156712 11/9/2005 7 5 6.5
156713 11/26/2005 5.75 2 1.25
156714 1/9/2005 6.75 4 4.25
156715 6/1/2005 4.5 1.75 1.75
156716 11/3/2005 6.25 4 4
156717 1/22/2005 4 3.25 4.25
156718 5/8/2005 4.25 3 3.75
156719 12/15/2005 3.5 2.5 1.25
156720 12/13/2005 6.75 3.75 3
156721 3/19/2005 6.75 2.5 6.25
156722 11/19/2005 7 2.75 4
156723 8/7/2005 4 2 0
156724 5/10/2005 5.25 3.5 3.5
156725 7/29/2005 5.75 3.25 3.25
156726 3/1/2005 6.5 3.75 2
156727 12/21/2005 5 1.75 1.75
156728 4/10/2005 6.25 4.25 4.75
156729 8/10/2005 5 3 2.5
156730 2/20/2005 5.5 2.75 1
156731 6/8/2005 5.75 2.25 3.25
156732 9/9/2005 5.25 3 1.5
156733 10/3/2005 7.25 9 9
156734 4/3/2004 6.25 2.25 3.75
156735 10/13/2005 6 2.5 5.25
156736 11/14/2005 5 2.25 2.5
156737 5/16/2005 7.5 7.25 6.75
156738 2/28/2005 7 4.25 5
156739 2/7/2005 8 3 4.75
156740 8/12/2005 7.75 4 4
156741 3/25/2005 6 2 2.5
156742 3/9/2005 7 3.75 2.5
156743 8/20/2005 7 3.75 4.25
156744 10/25/2005 5.75 3 3.5
156745 3/11/2005 6 2.75 3.75
156746 9/5/2005 7 5.25 2.75
156747 11/27/2005 5.75 3.75 1.25
156748 11/8/2005 5 1.5 1.25
156749 4/30/2005 6 2.25 2.75
156750 3/14/2005 8.25 4 7
156751 12/28/2005 6.25 4.75 2.75
156752 11/17/2005 7.5 4 7.5
156753 6/6/2005 6 1.75 2
156754 11/4/2005 5.75 3 2.75
156755 9/20/2005 7 5.75 4.5
156756 2/27/2005 5 2.5 2.25
156757 8/21/2005 6.5 5 7
156758 3/3/2004 2.5 2.75 1.25
156759 7/6/2005 6.75 2 4.75
156760 7/24/2005 5.5 3.5 2.75
156761 11/15/2005 5.25 2.5 2.25
156762 8/3/2005 5.75 1.75 2
156763 12/13/2005 6.75 2.5 2.25
156764 11/16/2005 6.25 2.75 3.75
156765 12/5/2005 5.75 3.75 2.5
156766 9/28/2005 7 2.25 2.5
156767 6/9/2005 4 1.75 1.75
156768 2/21/2005 7.75 5 7
156769 7/10/2005 5.75 2.25 1.75
156770 1/11/2005 6.25 2.75 3.5
156771 9/2/2005 6 2.5 2.25
156772 2/6/2005 5.75 2.5 1.5
156773 2/10/2005 7.25 2.75 2.75
156774 2/23/2005 5.75 3.5 4
156775 6/26/2005 6.25 3.25 3.25
156776 11/15/2005 5 3.25 4
156777 2/1/2005 6.25 1.5 3.5
156778 3/13/2005 4.75 3.5 2
156779 9/26/2005 7.75 2.75 5.25
156780 11/11/2005 6.75 6.25 4.75
156781 8/8/2005 5.5 3.5 0
156782 1/3/2005 6.25 2 1.25
156783 10/2/2005 6.5 3 2.5
156784 11/23/2005 4.75 2 0.5
156785 7/18/2005 5.75 2 3.25
156786 7/27/2005 7.5 4.25 7.75
156787 11/19/2005 7.75 3.5 6.5
156788 9/10/2005 7.5 3.75 3
156789 10/5/2005 6 4.25 2.75
156790 4/20/2005 7.25 4.75 6.25
156791 1/22/2005 4.25 1.75 1.5
156792 6/11/2005 6 2 1.75
156793 2/12/2005 8.25 3.75 5.75
156794 9/29/2005 3.75 2.25 0.75
156795 12/19/2005 6 2.75 3
156796 9/13/2005 7.25 6 7.25
156797 11/3/2005 7 5.5 3.75
156798 12/9/2005 6 3.5 2.5
156799 3/2/2005 7.25 3.5 4.75
156800 9/9/2005 8 6.25 5.25
156801 12/9/2005 4.25 2.5 1.75
156802 2/22/2005 6.25 3 4.5
156803 2/17/2004 2.75 2.25 0
156804 1/2/2005 2.75 2.25 1.75
156805 11/1/2005 5.75 2.5 3.75
156806 5/12/2005 7.5 2.5 4
156807 3/3/2005 6.25 2.75 3.5
156808 6/1/2005 6.75 3.25 5.5
156809 8/4/2005 8 4.75 6
156810 10/13/2005 6 2 2
156811 4/14/2005 8.75 6 6.5
156812 10/19/2005 6.75 2.25 3.25
156813 5/29/2005 8.75 5 6.25
156814 5/2/2005 7.75 8.25 6.5
156815 4/15/2005 6.75 3 6.75
156816 7/3/2005 3 1.75 0.75
156817 11/15/2005 6.25 2.75 2.75
156818 7/26/2005 5.25 1.75 1.25
156819 11/5/2005 6.75 3.5 4.25
156820 12/17/2005 8 3.25 3.5
156821 8/31/2005 6 1.5 1.75
156822 7/27/2005 7.25 2.5 3.5
156823 10/16/2005 7.25 2.5 2
156824 5/30/2005 7 1.75 3.25
156825 4/23/2005 6.75 3.75 3
156826 8/7/2005 6.5 2.5 1.25
156827 10/11/2005 5.25 1.25 2.25
156828 8/28/2005 6.5 3.25 5.25
156829 11/29/2005 7 4.5 2.75
156830 3/14/2005 6.5 3.25 3.75
156831 10/15/2005 6.25 2 2
156832 10/8/2005 5.5 3.25 2.5
156833 10/18/2005 5.25 2.5 0.25
156834 10/28/2005 6 3.25 2.5
156835 7/21/2005 6.75 3 5.25
156836 3/17/2005 5.75 2.25 1.5
156837 7/24/2005 5.25 2.75 3
156838 5/5/2005 6.75 4.25 7
156839 5/16/2005 4.5 1.75 1.75
156840 2/28/2005 4.5 2 2.25
156841 12/16/2005 6.5 2.75 3.75
156842 11/21/2005 6.25 4.5 6.75
156843 8/27/2005 2.5 3.25 2.75
156844 12/16/2005 5.25 3.25 4.25
156845 8/22/2005 7 4 4
156846 10/28/2005 7.5 4.75 4.5
156847 6/19/2005 5.25 4 8.5
156848 8/14/2005 6.5 4.5 9
156849 4/6/2005 3.25 3.25 1.25
156850 9/15/2005 6.25 2.5 6
156851 4/15/2005 4 2.75 0.75
156852 6/27/2005 3.75 2.75 5
156853 1/12/2005 4.75 3.25 2.75
156854 5/5/2005 6.25 2.5 1.5
156855 3/8/2005 6.5 2.25 3.25
156856 3/29/2005 6 6.75 9
156857 3/5/2005 4.25 2.75 2.25
156858 12/14/2005 6 4.25 8.75
156859 12/8/2005 7.75 3 6
156860 11/28/2005 6 3.75 4.75
156861 11/12/2005 5.75 3.25 6.25
156862 5/2/2005 6 2.5 3.5
156863 11/13/2005 7 4.75 7.25
156864 2/18/2005 7.25 3.5 7.5
156865 2/22/2005 6.25 1.75 4.25
156866 7/24/2005 3.75 2 2.5
156867 4/27/2005 6.5 2 3
156868 8/23/2005 7 3.75 4
156869 2/15/2005 6.5 2.75 2.25
156870 1/5/2005 7.5 2.25 4.75
156871 8/7/2005 5.5 2.5 3.25
156872 7/28/2005 7.5 4.75 5.25
156873 5/16/2005 5 2.5 1.25
156874 3/15/2005 5 1.75 2.5
156875 11/9/2005 6.75 3.25 4.75
156876 1/16/2005 7.5 2.5 4.25
156877 4/18/2005 5.75 3.5 3.75
156878 2/27/2005 1.5 1.5 0.25
156879 2/14/2005 7 5.5 5.25
156880 6/24/2005 7.75 2.25 4.25
156881 8/29/2005 6 2.5 1.5
156882 1/13/2005 6.5 1.75 2.75
156883 2/23/2005 6 2.5 2.75
156884 12/4/2005 7.5 7.5 6.5
156885 4/14/2005 5.5 1.25 2.75
156886 9/12/2005 6.75 2.75 3.5
156887 9/19/2005 6.25 1.75 4.5
156888 6/2/2005 7.25 5 7.25
156889 10/12/2005 8.75 2.5 3
156890 10/14/2005 7.5 3.25 4.5
156891 10/14/2005 7.5 4 3.25
156892 2/18/2005 8.25 6.5 6
156893 7/6/2005 8.5 5.5 5
156894 12/3/2005 7.5 4.25 5.25
156895 7/26/2005 7.5 3.5 3
156896 10/30/2005 7.75 4 4.5
156897 4/25/2005 7 3 4.25
156898 5/11/2005 4 2.25 1.75
156899 1/14/2005 6.75 3.5 3
156900 7/6/2005 8.25 7 6
156901 3/29/2005 7.75 6.5 7
156902 7/21/2005 7.25 2.75 3.75
156903 9/13/2005 7.5 2.75 3
156904 12/29/2005 7.5 3.5 3.5
156905 6/19/2005 6.75 5 4.25
156906 6/14/2005 7.25 6 5.75
156907 6/2/2005 6 5.75 3.25
156908 4/29/2005 3.25 2.75 0.5
156909 5/27/2004 5.75 3 2.5
156910 1/9/2005 5 2.5 5.25
156911 11/5/2005 7.25 4 5.25
156912 8/24/2005 6.5 2.75 3.75
156913 3/11/2005 7 2.5 4
156914 8/20/2005 8.5 4.75 5.5
156915 6/30/2005 5 3.5 1.75
156916 2/6/2005 7 2.5 3.75
156917 1/24/2005 7.5 3.5 8.5
156918 3/16/2005 7.5 3.25 4.5
156919 2/21/2005 7.25 2.75 1.5
156920 11/1/2005 6.25 2 1.5
156921 11/30/2005 6.25 2.75 1.75
156922 10/21/2005 7 3.5 1
156923 9/16/2005 8.5 4 5
156924 9/29/2005 8.5 5 5.75
156925 8/3/2005 8 4 3.75
156926 5/3/2005 6.5 4.5 2.25
156927 5/11/2005 8.75 2.5 8.25
156928 4/2/2005 7.75 2.75 2.5
156929 8/27/2005 7.75 3.25 3.5
156930 8/11/2005 8.25 2.25 6.75
156931 7/11/2005 6.75 3.25 2.75
156932 8/1/2005 8.25 4.75 5.25
156933 9/23/2005 8.25 4.5 4
156934 5/29/2005 5.75 1.75 1.5
156935 10/30/2005 7.25 2 3.25
156936 7/21/2005 8 2.75 5
156937 1/30/2005 7.75 4.75 5.25
156938 7/21/2005 8.25 2 5
156939 10/21/2005 6.25 2.5 1.5
156940 9/4/2005 7.5 6 7.75
156941 12/14/2005 7.25 3 6.25
156942 4/1/2005 8.25 4.5 2.25
156943 3/26/2005 8.5 3.5 4
156944 8/13/2005 7 2.5 2.5
156945 1/30/2005 4.5 3.5 2
156946 11/4/2005 6.5 3 3.25
156947 10/19/2005 7.5 2.5 4.25
156948 10/6/2005 4 2.75 0.25
156949 1/18/2005 5.5 3.25 3
156950 2/6/2004 4.75 1.75 2
156951 10/8/2005 6.5 3 3.75
156952 6/18/2004 4.5 1.75 0.75
156953 5/18/2005 6 2 5.25
156954 5/10/2005 4.25 2 2.25
156955 12/29/2005 5 1.75 2.5
156956 6/12/2004 4.75 1.75 2.25
156957 11/11/2005 6.25 3.25 2.75
156958 12/1/2005 4.75 2.5 1.5
156959 8/21/2005 5.5 3 5
156960 4/5/2005 3.5 1.75 0.5
156961 3/17/2005 7 6.25 7.25
156962 9/8/2005 3 3.25 0.75
156963 3/13/2005 3.5 2 1
156964 11/2/2005 3.5 3.75 2.75
156965 8/25/2005 3.5 2.25 1.5
156966 9/1/2005 5.5 3 2.25
156967 4/24/2005 5.25 3 4.25
156968 12/23/2005 4 3 1.75
156969 12/2/2005 6.25 2.25 3.75
156970 8/23/2005 7 6 7.75
156971 8/25/2005 8 3.25 4
156972 12/18/2004 7.5 3.25 7
156973 4/16/2005 7 2 5.25
156974 1/24/2005 7.5 5.5 7.25
156975 12/18/2005 7 2.25 2.25
156976 3/4/2005 8.75 4.75 7
156977 8/11/2005 8 6.25 7.5
156978 12/22/2005 5 3.5 4
156979 7/24/2005 3.25 1.5 1.75
156980 8/7/2005 4.5 2.5 3.25
156981 1/2/2005 5.5 3 3.75
156982 7/3/2005 6.5 1.75 3.25
156983 7/8/2005 5.5 2 3.75
156984 3/11/2005 7 4.75 5.75
156985 12/20/2005 6.5 2.75 1.75
156986 8/2/2005 6.5 2.75 2.5
156987 9/1/2005 6.5 3.25 3.5
156988 6/3/2005 7.5 3 4.75
156989 8/6/2005 7.5 6.75 8.5
156990 1/1/2005 8.25 5 3.75
156991 11/6/2005 8.75 5.25 7.5
156992 4/10/2005 7.25 6.5 6.25
156993 2/26/2005 8.75 3.5 5.75
156994 7/26/2004 5.5 2.5 2.25
156995 9/13/2005 4.75 3.25 2
156996 4/1/2005 7 2.75 1.5
156997 1/31/2005 4.5 2.25 2
156998 1/19/2005 V V V
156999 9/24/2005 6.75 3.25 1.75
157000 9/26/2005 5.25 3 2.25
157001 3/9/2004 5 3.5 2
157002 3/23/2005 6.25 3.5 2.75
157003 9/24/2005 6 2.25 3.25
157004 1/9/2005 5.25 2.75 1.75
157005 3/6/2005 6.75 2.75 2.25
157006 1/8/2005 6.5 2.25 1.75
157007 5/24/2005 5.5 3 3.25
157008 9/29/2005 6 3 1.75
157009 3/5/2004 5.25 2 1.5
157010 11/1/2005 7.5 2.25 2.75
157011 3/7/2005 7.5 3.5 4.75
157012 5/17/2004 5.5 3.75 2.5
157013 2/7/2005 7 3.5 2.5
157014 7/7/2005 5 3 3.5
157015 12/13/2004 3.5 3.25 1.5
157016 8/26/2005 8.75 5.5 8.25
157017 9/10/2005 8 3.5 2.5
157018 7/28/2005 7.5 3.25 2.75
157019 3/14/2005 7.5 3.25 2.5
157020 4/15/2004 3.5 3.25 2.5
157021 3/30/2005 6.5 6.25 4.75
157022 7/23/2005 6 3.75 0.25
157023 6/10/2005 7 4.75 6.25
157024 3/1/2005 6.5 4.5 2.25
157025 8/3/2005 6.25 4.5 4.5
157026 1/15/2005 8.75 6.25 7.75
157027 6/11/2005 6 2 0.75
157028 6/6/2005 6.75 2.75 4.75
157029 6/15/2005 3.75 2.75 0.75
157030 7/1/2005 7.25 2 2
157031 3/4/2005 8.75 7 7.5
157032 12/28/2004 7 3.5 4.5
157033 9/4/2005 6.75 1.75 2.25
157034 11/3/2005 3.75 2 0.5
157035 1/1/2005 3.75 3.25 1.75
157036 10/10/2005 6 1.5 2.75
157037 12/1/2003 4.5 2.25 0.75
157038 10/19/2005 5 2.25 1.5
157039 6/7/2005 7.75 3.25 4.25
157040 5/14/2005 8 5.25 8
157041 4/10/2005 7.5 2.75 2.25
157042 3/8/2005 8.75 6 6.75
157043 6/26/2005 6.5 3.25 4
157044 9/24/2005 7.75 2.5 3.25
157045 2/6/2005 6.75 3.5 2.5
157046 10/6/2005 4.5 2 1.75
157047 10/15/2005 7 3.75 4.25
157048 7/27/2005 6.5 3 3.5
157049 7/18/2005 4 3 0.25
157050 2/5/2005 6.5 3 3.5
157051 8/8/2005 8 4.75 7
157052 8/9/2005 7.25 2.25 1.5
157053 9/28/2005 7.25 3 5.25
157054 4/21/2005 7.25 6.5 7.25
157055 5/13/2005 7.75 6.75 5.5
157056 3/22/2005 6.25 4.75 7.25
157057 7/11/2005 4.25 2.25 1
157058 4/10/2005 5 5 1.75
157059 7/4/2005 4 2.5 1.75
157060 9/13/2005 5.25 1.75 3
157061 10/20/2005 8.75 4.75 7.75
157062 9/21/2005 7.75 9.25 7.75
157063 6/4/2005 7.25 3 4.5
157064 4/18/2005 7.75 6 6.5
157065 5/25/2005 7.25 2.5 3.75
157066 10/4/2005 8.75 6.75 6.5
157067 12/10/2005 6.75 2 3.5
157068 7/9/2005 6.5 2.75 3.75
157069 8/24/2005 7.25 2.75 4.5
157070 3/24/2005 5.5 3 4.25
157071 9/6/2005 6 3.25 1
157072 3/22/2005 7.25 2 2.25
157073 10/20/2005 7.75 2.5 2.5
157074 1/28/2005 6 3.5 2.25
157075 8/22/2005 8.5 6.25 7
157076 8/16/2005 5.5 1 0
157077 7/14/2005 2.75 2.25 1.25
157078 3/13/2005 6.75 3 6.25
157079 10/1/2005 5 4.5 3.25
157080 1/1/2005 4.5 3.25 2.25
157081 8/6/2005 7.5 2.75 4.25
157082 8/17/2005 7 3.25 7.5
157083 11/17/2005 7 3 5
157084 12/2/2005 6 1.5 2
157085 5/7/2005 7 3.25 5.5
157086 8/21/2005 4.5 2.25 1.5
157087 11/5/2005 8 4.75 2.75
157088 2/10/2005 V V V
157089 11/11/2005 4.75 3.5 2
157090 1/4/2004 7.5 3.5 3.5
157091 1/12/2005 4.25 3.5 0.25
157092 11/21/2005 7 2 3.25
157093 8/28/2005 7 2.5 7.5
157094 2/12/2005 6 3.75 3
157095 9/23/2005 4.5 2.25 1.25
157096 7/4/2005 7.5 2.75 2.75
157097 5/18/2005 6 2.25 2
157098 3/18/2005 6.25 3.75 3.25
157099 2/6/2005 6 2.75 3.5
157100 8/2/2005 6.5 3.75 1.75
157101 9/2/2005 7.75 4.25 5
157102 10/12/2005 7 4.5 3.5
157103 11/8/2005 6.75 4.5 6.25
157104 12/11/2005 7 2.25 2
157105 12/27/2005 5.5 2.5 2.75
157106 1/13/2005 6.75 3.5 6.25
157107 6/11/2005 6 1.75 4
157108 7/7/2005 7.75 7 5.25
157109 12/21/2005 7 4.25 6.75
157110 1/17/2005 8 4.75 5.75
157111 7/26/2005 7 4.5 5.75
157112 9/22/2005 5 2.75 1.25
157113 12/10/2005 7.5 5 5
157114 5/12/2005 7.5 3.5 2.5
157115 6/22/2005 5.25 1.75 4
157116 12/28/2005 5.5 3.25 2.75
157117 10/14/2005 5.75 2.75 4.75
157118 9/4/2005 4.5 3 2
157119 4/5/2005 6.5 3 4
157120 11/20/2004 5.25 3 4.25
157121 4/1/2005 5.5 1.75 2.5
157122 9/5/2005 4 2.75 1.75
157123 10/9/2005 5.5 1.75 2.25
157124 10/4/2005 6 5.25 9.5
157125 12/20/2005 6.5 2.5 3.5
157126 8/12/2005 6.5 3.5 3.25
157127 10/7/2005 7.25 2.75 2.75
157128 11/17/2005 8 6.75 6.25
157129 10/19/2005 7 3.75 6.25
157130 11/23/2005 7.5 4.5 7
157131 10/29/2005 7 3.5 3.25
157132 9/12/2005 7 4.25 3.25
157133 9/23/2005 6.75 3 5.5
157134 4/5/2005 6.5 2.25 2.5
157135 10/15/2005 4 3 2.75
157136 1/19/2005 6 3.25 2
157137 8/7/2005 6.75 3.75 6.25
157138 9/2/2005 6.5 3 3
157139 11/22/2005 4.75 2.75 1.75
157140 10/19/2005 6.5 4.75 4
157141 4/20/2005 3 1.5 1.75
157142 2/23/2005 7.25 3.5 4.5
157143 3/3/2005 8.25 5.25 7.5
157144 10/9/2005 7.25 5.25 4.75
157145 8/28/2005 5 3.75 1.5
157146 5/26/2005 3.75 2 1.5
157147 3/20/2005 5 1.75 1.25
157148 7/8/2005 6.75 2.75 2.5
157149 11/5/2005 8.25 7.5 5
157150 8/30/2005 6.25 2.75 1.75
157151 6/10/2005 8.5 8.75 6.75
157152 1/24/2005 5.5 2.5 2.5
157153 6/29/2005 6.5 3.25 6.25
157154 10/30/2005 6.5 4 5.25
157155 12/30/2005 7.25 4 2.75
157156 12/26/2005 7.25 6.25 3.75
157157 6/28/2005 8.25 7.25 6.5
157158 6/18/2005 6.75 3 2.5
157159 7/14/2005 5.5 4.25 0.5
157160 6/17/2005 5.5 3 1.75
157161 6/2/2005 6.25 7.25 4
157162 8/21/2005 5.25 2.75 0.5
157163 12/1/2005 5 2 3.75
157164 8/22/2005 6 5.25 2.5
157165 6/30/2005 6.75 2.5 2
157166 12/2/2005 8.5 4.5 2.75
157167 10/20/2005 6 3.25 0.25
157168 3/7/2005 7.5 8.75 7.25
157169 8/7/2005 8 4.5 2
157170 10/4/2005 5 1.75 1.75
157171 1/27/2005 7.5 3 1.75
157172 9/30/2005 5.75 3 1.5
157173 8/29/2005 7.75 6.5 8.25
157174 12/12/2005 5.75 2.5 1.75
157175 7/27/2005 7 2.75 2.25
157176 12/18/2005 6.5 1.25 2
157177 12/16/2005 5 2.75 2
157178 4/9/2005 6.5 3.25 0
157179 11/1/2005 7 2.5 4.5
157180 11/6/2005 7.25 1.75 3.5
157181 12/5/2005 6.25 2.25 2.25
157182 5/5/2005 6.5 4 4.25
157183 6/4/2003 8 2.5 1.25
157184 10/30/2005 7 1.75 2.5
157185 1/26/2005 6.75 5.25 4.25
157186 1/28/2005 5.75 6 5
157187 12/5/2005 6.75 7 5.75
157188 1/2/2005 3.25 2.5 1.75
157189 8/11/2005 6.25 4.5 6.75
157190 1/5/2005 6 3.5 2.25
157191 5/17/2005 6.75 2.5 7.25
157192 6/5/2005 7 6.5 4.25
157193 7/27/2005 7 3.75 7.5
157194 4/30/2005 6 2.5 3.75
157195 7/16/2005 5.25 3.5 4.25
157196 6/12/2005 5 1.75 1.75
157197 6/30/2005 4.25 1.5 0.25
157198 4/3/2005 4.5 3.25 2.5
157199 11/21/2005 5.75 2.25 2
157200 9/15/2005 5.25 2.75 2
157201 7/15/2004 5.25 4 7
157202 12/12/2005 5 4.25 5.75
157203 7/16/2005 5.5 2.75 2.75
157204 5/31/2005 7.5 4 7.25
157205 3/29/2005 5.25 3.75 2.25
157206 12/8/2005 7 3.5 5
157207 11/2/2005 6.5 3.5 3.5
157208 5/16/2005 5.25 3 1.25
157209 10/12/2005 5.75 4 6.75
157210 4/23/2005 7 3 3.5
157211 10/11/2005 6.75 4 2.5
157212 9/22/2005 6 3.5 0.5
157213 7/17/2005 8 3.5 6
157214 9/20/2005 5.5 3.5 2
157215 11/27/2005 2.5 1.5 2
157216 10/30/2005 6.5 2.75 5
157217 10/3/2005 6.25 2.25 3.25
157218 12/20/2005 6.25 1.75 5.75
157219 2/19/2005 5.75 2.5 3
157220 2/5/2005 7.5 3.75 3
157221 2/27/2005 6.5 3 1.75
157222 6/29/2005 6.25 3 2
157223 8/21/2005 6.75 2.5 4.5
157224 10/31/2005 8 2.25 3.5
157225 7/31/2005 6.75 2 3.25
157226 7/5/2005 7.5 3.75 2
157227 5/16/2005 6.75 5.5 4.25
157228 11/6/2005 6.5 2.75 2.75
157229 2/12/2005 6.25 3 3
157230 5/4/2005 5.25 3.5 1.5
157231 4/6/2005 4.75 2.5 2.25
157232 3/22/2005 4.5 3.5 0.75
157233 11/13/2005 6.5 3.25 7.25
157234 4/29/2005 6.75 2.75 3
157235 11/20/2005 7.25 2 2.75
157236 12/26/2005 5.25 2.25 0.25
157237 2/12/2005 4.75 2.25 4.75
157238 2/1/2005 5.25 1.25 0.25
157239 3/9/2005 7.75 5.5 5.75
157240 8/3/2005 7.25 5.25 3.5
157241 12/26/2005 V V V
157242 10/27/2005 6.75 1.5 0.5
157243 8/18/2005 5.25 1.75 0
157244 2/12/2005 6 5.25 4.75
157245 3/7/2005 5.75 2.5 1.25
157246 4/23/2005 6.5 2.5 1
157247 9/15/2005 7.75 4 4.75
157248 9/3/2005 7.25 3.5 6.5
157249 5/17/2005 6.5 5.75 5.5
157250 7/9/2005 3.5 2.5 1.75
157251 5/14/2005 7.75 5.5 5.5
157252 3/17/2005 5.5 1.75 2.25
157253 7/23/2005 5.25 3 0
157254 11/21/2005 5 3.5 0.75
157255 8/2/2005 4 3.25 2.5
157256 4/6/2005 6.75 3 1
157257 8/15/2005 8 5 5.25
157258 10/26/2004 7.25 3.25 5
157259 12/9/2004 2.75 1.75 0.75
157260 4/29/2005 6.75 3.25 3
157261 7/23/2005 8.5 3.5 2.5
157262 8/11/2005 6.25 3.25 4.75
157263 8/30/2005 4.25 2.5 0.75
157264 11/2/2005 7.25 4 5.5
157265 6/16/2005 5 2.75 1
157266 12/5/2005 6.25 2.75 3.25
157267 11/5/2005 1.75 2 2.25
157268 10/10/2005 7 5.25 3.75
157269 10/16/2005 5.5 3.25 4.25
157270 8/15/2005 6.25 2.5 3.25
157271 12/4/2005 5.25 2 2
157272 9/28/2005 6.75 3.5 2.5
157273 10/21/2005 6.25 2.5 4
157274 3/4/2005 6.25 8.5 8
157275 9/24/2004 1.75 2.5 0
157276 5/14/2005 4.25 2.25 0.75
157277 10/21/2005 6.5 6.5 3.5
157278 10/24/2005 5.75 4 2.25
157279 10/27/2005 6.5 4.5 4.25
157280 11/16/2005 5.25 3.25 4.25
157281 11/22/2005 5.75 7.25 2.75
157282 8/6/2005 5.75 3.25 4.5
157283 3/31/2005 1.75 3.75 0
157284 10/4/2005 6.5 4.25 4.75
157285 5/18/2005 5.75 4 3
157286 11/17/2005 4.25 3.5 2
157287 3/21/2005 4.75 3 1
157288 5/10/2005 6 1.25 6
157289 9/21/2005 7.25 6 5
157290 7/19/2005 6.25 1.75 1.75
157291 7/17/2005 8.5 2.75 4
157292 5/7/2005 3.5 2.75 2.25
157293 2/7/2005 6.25 2 2.5
157294 2/8/2005 6.75 7 7.25
157295 9/29/2005 6.25 5.5 4.5
157296 5/31/2005 6 4.75 5.75
157297 5/3/2005 5.25 3.5 1.75
157298 8/18/2005 3.75 2.75 0.75
157299 10/10/2005 6.25 2.25 2.5
157300 10/22/2005 7.25 5.75 8
157301 12/23/2005 5.5 2.25 1.75
157302 3/9/2005 7.75 5.5 5
157303 8/31/2005 6.75 4.5 2.75
157304 9/22/2005 5.5 3.5 1.75
157305 1/13/2005 V V V
157306 7/21/2005 5.25 3.5 1.25
157307 7/22/2005 4.75 3 1
157308 9/2/2005 5.25 3 3.25
157309 5/20/2005 6.5 4.75 4.75
157310 7/19/2005 8 3 4
157311 10/25/2005 5.5 2.25 0.5
157312 10/29/2005 5.75 5 6.5
157313 3/30/2005 7.75 4 3.25
157314 8/29/2005 4 2 1.5
157315 1/28/2005 4.75 2.25 0.5
157316 12/30/2005 6.5 3.25 2.5
157317 9/6/2005 6 5.5 7
157318 11/5/2005 7 3 4.75
157319 7/24/2005 6.25 5.5 5.75
157320 7/31/2005 6.25 3.75 2.25
157321 9/1/2005 7.75 4.25 2
157322 8/7/2005 5.5 1.25 1.5
157323 8/26/2005 6.25 1.75 5.75
157324 8/25/2005 4 3 1.75
157325 5/25/2005 6.25 3.5 1.25
157326 10/10/2005 6.25 2 4
157327 12/31/2005 7.5 2 2.5
157328 4/16/2005 5.5 2.75 3.5
157329 11/24/2005 6.75 3 3.75
157330 10/31/2005 7 2.25 5
157331 7/15/2005 7.25 2.25 1
157332 3/9/2005 6.75 2.25 3
157333 3/13/2005 7 2.75 2.75
157334 2/7/2005 6.5 2.75 5.25
157335 12/25/2005 8.5 5 2.75
157336 6/23/2005 5.25 1.75 1
157337 1/22/2005 7 1.75 4
157338 7/12/2005 4 2.5 2
157339 7/31/2005 5.5 2 3.75
157340 6/14/2005 6.25 3.5 2
157341 8/28/2005 7.75 4.75 4
157342 9/13/2005 6.75 4 2.25
157343 4/12/2004 6.5 2.75 1.75
157344 12/6/2005 8.5 3.25 2.5
157345 5/19/2005 6.5 2.25 0.75
157346 1/31/2005 6.5 3.5 3.25
157347 5/5/2003 5.75 2.5 1
157348 6/3/2005 6.75 5.5 7.5
157349 5/20/2005 7 4.5 1.5
157350 7/20/2005 7.25 3.25 3.5
157351 8/15/2005 7.25 2 4
157352 10/17/2005 6.75 3 3
157353 1/6/2004 7 1.75 1.75
157354 6/28/2005 5 4 1.5
157355 4/19/2005 7.75 2.75 2
157356 11/20/2005 7.5 2.25 2.75
157357 10/12/2005 2.75 2.25 1.25
157358 2/11/2005 7.5 4.5 6
157359 11/5/2005 6.75 3.5 2.5
157360 9/7/2005 7 3 1.75
157361 5/31/2005 8 2.5 3.5
157362 5/2/2005 6 2 2.5
157363 5/29/2005 7 4 2.75
157364 4/16/2005 7.25 2 3.5
157365 8/28/2005 7.5 7.5 8
157366 8/15/2005 6.25 3.25 2.25
157367 10/2/2005 7 6 1.5
157368 6/17/2005 7.25 3 3
157369 3/27/2005 7.75 3 3.75
157370 12/15/2005 6.25 3.5 3
157371 8/10/2005 7.75 4 3.25
157372 7/6/2005 7 2 5
157373 10/28/2005 7.75 2.75 3
157374 6/14/2005 5.75 1.5 3.75
157375 6/23/2005 5.75 2.5 2.25
157376 5/11/2005 2.5 2.25 0.5
157377 3/22/2005 7 7 5.75
157378 3/28/2005 7 2.75 2
157379 2/24/2005 7.25 3 4.75
157380 7/30/2005 4.25 2.5 1.5
157381 12/7/2005 6 6 5.5
157382 8/16/2005 3 2.75 1
157383 11/1/2005 7 5.5 5.5
157384 10/3/2005 5.25 3 1.75
157385 9/7/2005 3.5 3 1.5
157386 11/3/2005 4.5 3.5 1.5
157387 10/4/2005 5.75 4.75 3
157388 1/2/2005 6.75 1.5 1.5
157389 1/13/2005 8 2.75 2
157390 3/18/2005 6 3.5 3
157391 3/25/2005 2.5 2 0.5
157392 10/13/2005 5.75 1.25 3
157393 8/24/2004 3.5 4.25 1.75
157394 5/25/2005 6.25 2.75 4.25
157395 9/11/2005 7.5 2.25 2
157396 5/8/2005 5.25 3.75 1.75
157397 8/2/2005 6.25 2.5 2.5
157398 4/1/2005 8 5.75 8.25
157399 7/25/2005 7 4.5 1.5
157400 7/10/2005 8.25 4 2.5
157401 2/7/2005 7.25 6.5 6
157402 10/5/2005 7.75 3.5 2.5
157403 2/22/2005 6 3.5 3
157404 12/4/2005 6.25 2.25 1.75
157405 12/19/2005 6.25 2.5 1.75
157406 4/11/2005 8 4 5.75
157407 6/25/2005 6.75 4 7.5
157408 1/12/2005 6 2.75 2
157409 9/6/2005 7.25 2.25 1
157410 2/13/2005 8.5 5.75 6
157411 6/21/2005 6.5 2 1.5
157412 1/8/2005 7 6.5 5.25
157413 5/10/2005 6.5 2 2.25
157414 2/12/2005 8 4.75 1.75
157415 5/30/2005 5.75 3 1.25
157416 10/13/2005 4.75 1.5 2.25
157417 2/25/2005 4.75 3.5 2.75
157418 8/2/2005 3.75 3 4.5
157419 1/3/2005 6.75 2.25 6.25
157420 6/11/2005 5.75 2.25 2.75
157421 6/5/2004 6 2 1.5
157422 1/5/2005 7.75 2.5 2.5
157423 1/15/2005 7.5 3.75 1.75
157424 11/3/2005 6 0.75 1.5
157425 9/4/2005 6.5 3.5 5.25
157426 12/11/2005 3 2.5 0.25
157427 8/5/2004 5.75 2.5 1.75
157428 1/25/2005 3 2.25 1.25
157429 1/11/2005 6 4 2.25
157430 7/30/2005 7.75 4.5 5
157431 4/10/2005 7.5 3 4.75
157432 1/7/2005 8.25 4.5 8.5
157433 9/16/2005 6 1.5 3.5
157434 9/16/2005 5.25 1.75 1.5
157435 6/28/2005 4.5 3.75 1.75
157436 1/31/2005 5.5 3 1
157437 8/15/2004 2.75 1.5 2
157438 5/5/2005 5 2.5 0.5
157439 9/14/2005 8.25 5 6.5
157440 12/12/2005 3.5 1.5 1.75
157441 4/3/2005 6.5 2.5 1
157442 1/23/2004 7 3 3.25
157443 12/13/2005 8.5 7.5 6.25
157444 2/13/2005 6.5 5.25 1.75
157445 2/13/2005 8.5 5.75 7.5
157446 6/24/2005 5 3 0.75
157447 11/24/2005 7.25 2.25 3.25
157448 10/29/2005 7.5 7.75 5.25
157449 9/11/2005 6.25 2.25 3.25
157450 10/17/2005 6.25 4 2
157451 8/18/2005 6 8.25 6.75
157452 1/3/2005 5 1.75 2.25
157453 11/17/2005 6.5 2 3
157454 3/17/2005 8 3.5 3.5
157455 2/16/2005 7 3.75 6.5
157456 12/11/2005 5.5 3 2
157457 12/1/2005 7.25 3 4.75
157458 7/18/2005 7.5 5 6.25
157459 1/23/2005 6.25 4.25 1.75
157460 5/30/2005 6 3.25 3.5
157461 4/1/2005 7.5 1.75 5
157462 10/30/2005 6.75 3.75 4.5
157463 3/19/2005 8.5 8.75 8
157464 1/26/2005 8 2.75 1
157465 1/18/2005 7 2.5 6.75
157466 9/12/2005 6.75 4.75 3.75
157467 2/18/2005 5.75 2.5 3.25
157468 12/13/2005 6.75 3 1.5
157469 2/25/2005 6.5 3 1
157470 12/24/2005 5.5 3.25 1.75
157471 11/5/2005 4 3.25 1.5
157472 3/15/2005 6 3.75 1.75
157473 3/2/2005 5.5 5.5 6.5
157474 10/13/2005 8.5 5.25 5.75
157475 9/26/2005 6.25 3.5 4.25
157476 3/17/2005 5.75 3.5 1
157477 3/27/2005 6.25 2.25 2.25
157478 4/23/2005 6.25 3 2.5
157479 10/27/2005 7 2.25 5.25
157480 10/22/2005 4.25 2.25 0
157481 1/16/2005 8.5 5 5.5
157482 9/22/2005 7.5 2.75 2.75
157483 5/18/2005 8.25 5.75 6.25
157484 4/21/2005 5 2.5 1
157485 5/9/2005 8.75 6.5 6.75
157486 8/26/2003 4.5 2.25 1
157487 3/13/2005 7 1.75 5.25
157488 8/30/2005 7 2.25 1.75
157489 8/3/2005 8.25 7.5 5
157490 10/12/2005 7.5 4.5 5.25
157491 9/12/2005 7 4 6
157492 10/24/2005 7 5 7.5
157493 3/14/2005 7.25 2.25 5.75
157494 10/6/2005 4.75 2.5 4.25
157495 6/21/2005 7.5 3.75 6.75
157496 9/3/2005 4.5 2.25 2.25
157497 10/21/2005 7.5 3 4.5
157498 11/20/2005 6.5 3 6.5
157499 6/11/2005 7.75 3.5 5
157500 5/20/2005 8.75 6 8.5
157501 7/23/2005 5.25 2.75 2.5
157502 3/25/2005 6.75 2.25 1.75
157503 10/1/2005 6.5 1.25 2.75
157504 11/16/2005 7 7.5 7
157505 9/16/2005 6.5 3 2
157506 10/14/2005 7.5 3.5 1.5
157507 10/31/2005 5 1.75 1.75
157508 7/9/2005 7 3.5 3.5
157509 1/10/2005 6 3 3.25
157510 2/28/2005 6.25 3.5 4
157511 1/28/2005 7.5 5.5 5
157512 3/21/2005 4.25 2.75 1.75
157513 3/6/2005 7.25 3.5 6
157514 6/15/2005 4.5 2.75 1.25
157515 3/22/2005 5.5 1.75 1
157516 10/28/2005 4 1.75 1.5
157517 2/24/2005 7 4.5 2.75
157518 7/11/2005 6.75 2.5 1.5
157519 10/25/2005 6.75 3 1.5
157520 1/24/2005 6.25 2.75 2.25
157521 3/27/2005 4.5 2 0.75
157522 9/7/2005 4.5 1.75 0.5
157523 4/11/2005 5.5 4.25 2
157524 6/10/2005 4 2.5 2
157525 10/25/2005 2.5 2.25 0.75
157526 6/2/2005 7.25 5.75 7.25
157527 10/5/2005 5.5 3.75 1.75
157528 4/2/2005 6.5 5.75 3.75
157529 2/25/2004 5 2.5 1.75
157530 1/12/2005 5 3.25 2.5
157531 1/2/2005 5.5 2.5 4
157532 8/21/2005 3 3 1
157533 12/9/2005 5.5 1.5 2.75
157534 3/18/2005 3 3.25 2.75
157535 10/6/2005 4.5 3.5 2.25
157536 2/9/2005 7.5 3 6.75
157537 1/28/2005 4.5 2.25 2
157538 9/29/2005 7.5 8.75 6.75
157539 4/23/2005 7 5.75 6.5
157540 11/11/2005 7.5 5.75 7.5
157541 11/9/2005 4.5 1.75 0.5
157542 7/21/2005 5.5 3 2.25
157543 1/13/2005 6.5 5.5 6
157544 5/9/2005 7 3.25 5.25
157545 7/11/2005 5.5 3 2
157546 4/29/2005 7.25 1.75 2.25
157547 7/24/2005 8 3.75 2.5
157548 8/4/2005 8.25 3.5 1.5
157549 3/29/2005 7 4.75 5
157550 6/27/2005 8.5 8.5 4.75
157551 2/23/2005 7.5 3.25 1.75
157552 2/27/2005 5.25 3.5 2.25
157553 6/10/2005 8.25 6.5 8.5
157554 3/21/2005 6.75 3.75 2.25
157555 3/10/2005 8 2.25 3.5
157556 11/25/2005 6.5 1.75 3.5
157557 2/6/2005 6.75 3.5 6.75
157558 3/9/2005 4.5 3 4
157559 8/16/2005 6 5.75 3.5
157560 8/11/2004 4.5 3.5 2
157561 2/24/2005 7.25 6.5 5.75
157562 12/6/2005 5.25 2.5 4
157563 11/20/2005 6 2.75 7.25
157564 9/10/2005 5.5 2 1.75
157565 11/11/2005 6 3.75 5.75
157566 10/23/2005 6.5 2 5.5
157567 11/4/2005 7 2.25 3.25
157568 3/23/2005 7 2.5 4.75
157569 2/16/2005 7.25 5.5 8.5
157570 3/26/2005 7 3.75 7.5
157571 5/24/2005 7.75 4.25 5.75
157572 2/9/2005 7.5 8.5 7
157573 1/15/2005 5 3.25 3.25
157574 9/7/2005 5.5 5 3.5
157575 10/3/2005 7.25 3 2
157576 3/6/2005 6.5 4.75 4
157577 4/27/2005 5.5 2.25 2.75
157578 1/29/2005 7.25 4 2
157579 5/19/2005 7.75 8.5 6.75
157580 7/10/2005 7.5 6.75 8
157581 9/27/2005 6.75 2.75 1.25
157582 12/8/2005 7 3.5 3
157583 8/20/2005 7.25 6.5 7
157584 7/27/2005 6 6.25 5
157585 12/12/2005 7 5 3
157586 3/25/2005 6 3.25 3.5
157587 2/4/2005 7.5 5.5 8.25
157588 4/10/2005 7.25 2.25 3
157589 12/21/2005 7 3.5 5
157590 1/14/2005 8.5 6 7.25
157591 2/5/2005 V V V
157592 11/30/2005 5.25 1.5 2.5
157593 6/30/2005 3.5 3.25 2.5
157594 10/24/2005 5.25 2.5 2.5
157595 4/3/2005 6 2.25 1.75
157596 10/2/2005 6 3.25 3.25
157597 7/22/2005 7.25 1.25 3
157598 10/17/2005 5 3 1
157599 2/22/2005 5 2.25 1
157600 6/11/2005 7 1.5 0.25
157601 2/13/2005 5.5 1.75 1.25
157602 3/22/2004 5.5 3 1
157603 11/25/2003 7.5 2.75 4.5
157604 9/2/2005 7.75 3.5 5.25
157605 3/30/2005 7.75 2.25 2.5
157606 4/21/2005 6 2.75 2.75
157607 11/6/2004 5.5 3 2.75
157608 5/1/2005 6 3 5
157609 11/2/2005 6.5 4.5 5.5
157610 10/20/2005 5.75 5.5 2.5
157611 9/14/2005 5 4.25 5
157612 12/19/2005 5.25 4.5 5.75
157613 9/7/2005 8 5.5 3.5
157614 7/26/2005 5.5 4 2
157615 10/19/2005 7 5.75 6.75
157616 12/28/2005 5 1.75 1
157617 7/8/2005 V V V
157618 10/16/2005 2 2.25 0.5
157619 8/30/2005 6 3.25 4.5
157620 7/6/2005 7 4.75 6
157621 4/30/2005 7.5 2.75 3.5
157622 4/11/2005 5.25 3.5 1.5
157623 1/7/2005 6 3.25 3.25
157624 10/24/2005 5 3 2.75
157625 8/3/2005 6.5 3 0.75
157626 10/19/2005 5 2.5 1.5
157627 10/11/2005 7.25 7 7
157628 12/26/2005 7.75 7.25 7.25
157629 2/10/2005 7.25 3 4.75
157630 6/23/2005 8.25 7 8.5
157631 2/8/2005 5.25 1.75 2
157632 8/10/2005 4.75 2.5 1.25
157633 6/30/2005 5 2.75 2.25
157634 8/18/2005 7.5 2.25 5.25
157635 8/18/2005 7.5 5.75 5.75
157636 1/24/2005 6.25 5 5.75
157637 4/14/2005 7.25 4.5 6
157638 12/22/2005 6.5 3.5 4.75
157639 2/8/2005 5.5 3.25 5.75
157640 11/10/2005 8 3.25 7.75
157641 9/20/2005 6.5 6 4
157642 8/8/2005 6.75 4.5 4.75
157643 6/14/2005 7.5 4 2.25
157644 12/1/2005 7.5 3.75 2.25
157645 8/9/2005 3.5 1.75 2
157646 4/28/2005 7 1.75 7
157647 9/19/2005 5.25 2.75 1
157648 4/20/2005 2.25 1 1.5
157649 7/15/2005 7.5 3.25 5
157650 6/17/2005 7 5.75 7.5
157651 10/22/2005 7.75 2.75 3.5
157652 7/16/2004 6 1.75 4
157653 11/18/2005 6.25 3 1.5
157654 8/23/2005 8.75 5.75 3.25
157655 6/1/2005 7 4.5 3.25
157656 4/22/2005 7.5 4 2.75
157657 12/27/2005 5 3.25 5.75
157658 4/5/2005 8.75 5 6.25
157659 4/29/2005 5.5 2.75 6.5
157660 9/25/2005 7.25 3.5 2.25
157661 1/22/2005 8 6.5 3.5
157662 11/8/2005 8 4 4
157663 9/2/2005 6.5 3.25 4
157664 6/5/2005 5.75 3 1.5
157665 4/19/2005 5.25 2.5 2
157666 9/5/2005 6.5 3.5 4
157667 1/15/2005 6.5 3 4.5
157668 5/23/2005 7 5.25 6.25
157669 2/9/2005 5 2.75 1.75
157670 11/22/2004 7 2.25 3.5
157671 12/1/2005 6 2 4
157672 12/10/2004 4.5 2.25 0
157673 1/22/2005 8.25 7.75 8.75
157674 12/30/2005 4.5 2.75 2
157675 5/6/2005 7.75 3.25 2
157676 2/7/2005 7 4.75 3.25
157677 10/21/2005 4.5 2.5 1
157678 9/4/2005 3.75 2.25 2.75
157679 11/10/2005 6.25 8 3.75
157680 8/31/2004 6.5 2 5
157681 10/9/2005 7 1.5 4
157682 11/19/2005 7.75 6.75 8.25
157683 9/23/2005 5.25 4 4.5
157684 9/15/2005 7.25 4.25 7.25
157685 9/8/2005 7 4 5
157686 3/19/2005 8 6 7.5
157687 12/11/2005 4 1.5 0
157688 8/8/2005 4.25 2 0.25
157689 12/3/2005 6.25 7 7.25
157690 7/11/2005 6.75 2.75 6
157691 12/16/2005 5.25 2 1.75
157692 11/3/2005 2.5 1.25 1.75
157693 5/1/2005 7.75 3.75 6.25
157694 8/1/2005 6.25 2.5 2
157695 10/28/2005 8.25 4.75 6.75
157696 8/18/2005 8 4.25 7.75
157697 12/11/2005 5.75 2.25 1.25
157698 5/22/2005 V V V
157699 3/26/2005 7.5 3 3.5
157700 11/7/2005 4.5 1.75 1.75
157701 12/5/2005 6.5 1.75 3.25
157702 11/5/2005 7.25 4 6.5
157703 6/30/2005 7.25 8.75 7.75
157704 8/18/2005 7.25 5.25 3.25
157705 9/19/2005 4.75 3 1.75
157706 7/18/2005 4.5 1.75 1.75
157707 4/1/2005 8.25 4.75 8.5
157708 3/13/2005 8 7.5 6
157709 12/31/2005 7.5 2.75 2
157710 1/5/2005 8 5.5 8
157711 9/30/2005 V V V
157712 8/13/2005 6.75 2.25 5.25
157713 12/17/2005 6 5 2.25
157714 5/2/2005 7 2.75 3
157715 11/15/2005 4 2.5 1.25
157716 12/16/2005 3.75 3.25 2
157717 12/20/2005 6.75 3.5 3.5
157718 12/9/2005 7.75 2 3.25
157719 2/28/2004 3.25 3.5 1
157720 7/23/2005 5 2.25 1.75
157721 8/4/2005 8.75 9.5 9
157722 4/26/2004 5.25 3.5 4
157723 11/29/2005 4 2 2.75
157724 11/15/2005 8.5 2.75 5.75
157725 10/1/2005 6.25 3 1.75
157726 9/22/2005 3 2 0.75
157727 4/6/2005 4.25 2.25 1.75
157728 10/8/2005 8.25 7.75 7.25
157729 5/7/2005 5.25 2.75 0.75
157730 10/13/2005 4.75 3 2.5
157731 4/19/2005 7.5 4 6.75
157732 12/8/2005 6.5 1.5 2.75
157733 7/14/2005 6.75 3.25 2
157734 9/2/2005 5.5 3 2.5
157735 10/15/2005 6.5 2.75 7.25
157736 7/22/2005 5 2 1.75
157737 6/20/2005 6.25 2.75 3.75
157738 11/30/2005 3.5 3 2.5
157739 5/27/2005 7.5 2 2.5
157740 7/19/2005 5.75 2.25 3.25
157741 7/15/2005 6.5 5 3
157742 11/7/2005 6 1.5 0.75
157743 10/13/2005 7 4.5 5.25
157744 10/31/2005 7.5 3 5.5
157745 7/15/2005 7 7.5 8.25
157746 9/24/2005 6.25 3 4
157747 4/18/2005 8 5.25 4.75
157748 8/1/2005 7.75 6 5.75
157749 5/26/2005 7 3 7.25
157750 11/9/2005 5.75 2.25 2.5
157751 3/12/2005 4.25 2.5 1.75
157752 10/9/2005 4.75 3 0.25
157753 5/7/2005 6.5 3.25 0.75
157754 7/26/2005 9 7.5 7.5
157755 8/23/2005 6 2.5 2.75
157756 6/22/2005 8 3.75 6.25
157757 6/20/2005 6.5 5.25 5
157758 3/14/2005 8 4.5 8.25
157759 7/8/2005 7.5 2.75 2
157760 3/5/2005 8 2 2.5
157761 10/8/2005 5 2 1.5
157762 11/15/2005 6.25 1.5 1.25
157763 5/11/2005 8.5 7.25 5.5
157764 8/2/2005 8.5 5.25 4
157765 6/23/2005 8 3 4.5
157766 10/17/2005 6.75 2.75 1.75
157767 11/20/2005 7 4 2.75
157768 9/12/2005 7.25 1.75 3.75
157769 10/24/2005 8.5 6.5 1.5
157770 7/5/2005 4.25 2 2.25
157771 10/2/2005 6.25 2.25 2
157772 2/13/2005 6.75 4 6.25
157773 10/28/2005 5.25 1.5 2
157774 4/22/2005 6.25 2.25 4.5
157775 11/24/2004 4.25 2 0
157776 9/5/2005 7 3 2
157777 3/28/2002 7 4.25 7
157778 9/29/2005 8.25 7 7
157779 10/8/2005 5.75 3 2
157780 2/21/2005 6.5 3 5.5
157781 4/10/2005 4.5 2.5 2.25
157782 1/15/2005 8.25 5 7.5
157783 6/4/2005 7.25 2.75 3
157784 1/21/2005 7.25 2.5 3
157785 5/2/2005 7 3.25 2.75
157786 10/6/2005 7.25 2 1.75
157787 12/28/2005 4 2.25 1.25
157788 9/10/2005 7.25 4.75 7.5
157789 10/18/2005 5.5 1.75 5.25
157790 3/28/2005 6 2 2.5
157791 11/30/2005 5 2 2.25
157792 8/7/2005 8.25 4 5.5
157793 12/12/2005 4.25 3 3
157794 5/21/2005 3.25 3 1.75
157795 5/19/2005 3.5 2.5 0.75
157796 3/14/2005 5.25 3.25 2
157797 6/4/2005 6 5.75 6.25
157798 1/15/2005 5.5 3.75 1.75
157799 12/7/2005 5.5 2.75 3
157800 9/4/2005 5.75 4.75 4.75
157801 12/18/2005 5.75 2.5 2.25
157802 10/8/2005 8.5 6.75 8
157803 10/11/2005 6 2 3.5
157804 10/19/2005 6.5 5.25 6
157805 11/5/2005 7.75 2.25 4.75
157806 12/7/2005 6.75 6 1.75
157807 1/19/2005 8 2.5 5.75
157808 8/14/2005 4.5 2.25 0.25
157809 10/28/2005 3 1.25 2
157810 6/9/2005 4.25 3.5 3.5
157811 11/9/2005 6.25 3.25 4
157812 5/12/2005 5.75 2.25 3.25
157813 12/25/2005 7.25 2.75 4.25
157814 10/4/2005 3 2.75 1.75
157815 5/21/2005 5.5 5.5 5.5
157816 11/9/2005 5 5 3.5
157817 10/18/2005 5.5 1.5 1.75
157818 7/12/2005 5.25 2.75 2.5
157819 10/26/2005 2.25 1.75 0
157820 9/23/2005 6.75 6.75 8
157821 5/16/2005 3.75 3.25 2
157822 8/5/2005 6.25 6.25 5.25
157823 11/21/2004 5.25 1.75 2
157824 8/24/2005 6.75 6.25 5.75
157825 8/26/2005 4.5 3.25 2.25
157826 4/29/2005 7.5 7.75 3.25
157827 8/12/2005 6.75 3.25 2.5
157828 10/26/2005 7.25 3.75 4.5
157829 7/9/2005 7 4 2
157830 11/11/2005 5.75 5.25 2.75
157831 10/15/2005 5.75 3.5 2.75
157832 9/13/2005 6.25 4 3.5
157833 8/27/2005 6 3 1.75
157834 8/17/2005 6.25 6.25 8
157835 3/8/2005 7 9 8.25
157836 6/4/2005 4.75 2 2.5
157837 9/24/2005 6 3.5 4
157838 10/22/2005 5 3.75 1.75
157839 7/5/2005 5.5 4 1.75
157840 7/10/2005 4.75 2 1.75
157841 7/4/2005 7.25 4.25 6
157842 7/25/2005 7 3.5 2.75
157843 12/7/2005 6.25 2.75 0.25
157844 9/16/2005 5 2.25 3.5
157845 10/27/2005 V V V
157846 9/13/2005 5.75 3.75 4
157847 7/1/2005 5.5 2.5 4
157848 4/7/2005 6.5 1.25 2
157849 9/7/2005 3.75 2.25 0.25
157850 2/19/2005 6.25 2.5 3.25
157851 7/30/2005 5.25 3.25 2
157852 1/7/2005 5.5 1.75 2.25
157853 7/30/2005 7.25 4 6
157854 2/16/2005 7.75 5.5 6
157855 5/27/2005 7.75 2.5 2.5
157856 5/23/2005 5.5 3 1.75
157857 10/19/2005 4 3.25 1.75
157858 1/3/2005 5 2 1.25
157859 2/24/2005 4.75 2.75 6.5
157860 9/11/2005 4.75 3.5 1.75
157861 7/14/2005 6 4 2.25
157862 5/30/2005 5.75 3.5 4
157863 9/12/2005 6.25 2.25 0
157864 5/4/2005 6.75 2.75 3.25
157865 12/21/2005 7 3.25 3.5
157866 11/15/2005 5.75 2.75 6.75
157867 10/28/2005 6.25 3.5 4.5
157868 4/18/2005 5.5 3.25 3
157869 2/17/2005 5 1.75 1.25
157870 10/17/2005 6 2.5 1.75
157871 6/21/2005 7.25 6.25 6.25
157872 11/4/2005 6.5 2 3
157873 12/9/2005 7.5 5 8.75
157874 10/11/2005 5 5.5 3.75
157875 6/18/2005 6.75 2.5 6.5
157876 2/7/2005 6.75 3.75 3.5
157877 11/18/2005 6.25 2.5 5.25
157878 7/29/2005 5.75 2.75 2.5
157879 4/27/2005 7 4 4.5
157880 6/1/2005 5 3 1.75
157881 1/9/2005 2.5 3.5 2.75
157882 8/13/2005 6 4 2.5
157883 2/15/2004 2.5 1.75 0.75
157884 1/9/2005 7.5 2.75 6.75
157885 1/5/2005 7.75 7.25 7.25
157886 1/1/2005 3.25 3.75 1.25
157887 12/19/2005 5.5 3 3
157888 11/17/2004 V V V
157889 7/24/2005 2.25 3.75 5
157890 3/28/2005 5 3.5 4
157891 9/10/2005 5 2.75 1.25
157892 6/12/2005 3.25 2.75 2
157893 9/11/2005 6.5 6.25 7
157894 1/19/2005 6.5 4.25 6.75
157895 3/4/2005 3.5 3.25 5
157896 11/19/2005 3 3.25 1.25
157897 2/20/2005 6.25 3.25 6
157898 3/8/2005 7.25 8.75 8.25
157899 11/10/2005 6.75 3 7.25
157900 5/13/2005 7.25 3.25 5.25
157901 10/28/2005 4 2 1.75
157902 10/16/2005 6 4.25 4.5
157903 2/15/2005 4.75 3.25 1.75
157904 2/22/2004 5.5 4.5 6
157905 8/8/2005 7 4.25 6.25
157906 10/27/2005 3.75 2.25 1.25
157907 3/10/2005 7 6.75 6.75
157908 12/6/2005 6.25 3 5.5
157909 8/29/2005 5 2.75 1.75
157910 10/20/2005 7 3 4.5
157911 8/4/2005 8 9 7
157912 3/14/2005 4.5 3 3.75
157913 8/23/2005 6.25 2.5 0.5
157914 1/2/2005 6 2.25 3
157915 6/10/2005 3.75 4.75 2.5
157916 6/5/2004 6.5 6.5 4.75
157917 9/20/2005 6 4 4.25
157918 4/19/2005 7 2.5 6
157919 1/8/2005 5.75 1.75 5.5
157920 2/28/2005 4.75 1.5 2.25
157921 5/17/2005 7.25 5.25 8.5
157922 10/29/2005 5.75 4 3.5
157923 2/3/2002 7.5 2 1.75
157924 5/19/2005 5 2.75 5.25
157925 4/22/2005 6.75 1.75 1.25
157926 11/24/2005 5 2.75 2
157927 7/29/2005 7.75 7 7
157928 8/24/2005 8 5 2.75
157929 5/15/2005 6 3.5 6.25
157930 8/7/2005 3.5 2.25 1.25
157931 4/10/2005 7.5 6.25 7.25
157932 1/1/2005 V V V
157933 4/12/2005 7 2 6.5
157934 10/1/2005 8.5 3.5 5.75
157935 1/6/2005 4 2.5 0.5
157936 6/26/2005 4 2.25 1.25
157937 2/5/2005 5 3.5 1.5
157938 12/14/2005 6.5 8.75 7.75
157939 10/27/2005 5.75 1.5 2.75
157940 3/26/2005 8 3.75 2
157941 7/26/2005 4.5 2.25 1.75
157942 12/6/2005 5 2.75 1.25
157943 4/22/2005 6 4 5
157944 4/28/2005 7 3.25 5.25
157945 2/19/2005 6 3.25 5.5
157946 2/14/2005 6.5 2.5 2.75
157947 11/7/2005 6.25 4 5.5
157948 6/13/2005 6 3 1.25
157949 5/9/2005 8 3.5 5.75
157950 2/24/2005 6 2.5 0.5
157951 1/7/2005 7.25 4.5 4.75
157952 6/12/2005 5 1.75 2
157953 12/16/2005 7.75 8.75 7
157954 10/6/2005 7.75 3.25 6.75
157955 7/30/2005 4 2.25 4.25
157956 11/2/2005 4.5 3.25 1.5
157957 3/10/2005 4.75 3.5 2.75
157958 9/13/2005 6.5 5 8
157959 2/13/2005 3 2.25 0.25
157960 4/18/2005 4 3.75 1.5
157961 10/29/2005 6.25 1.75 3
157962 2/27/2005 6.25 4.75 3.75
157963 11/5/2005 6.75 3.25 2.75
157964 6/1/2005 4.5 1.75 1.25
157965 4/5/2005 6.25 2 2
157966 9/21/2005 7.5 6 5
157967 5/5/2005 6.25 3 1
157968 4/5/2005 7 3.5 3.75
157969 10/28/2005 6.5 2.25 1.75
157970 4/7/2005 5.75 1.5 2.25
157971 11/18/2005 5.75 5.5 5
157972 4/7/2005 3 3.75 4
157973 10/18/2005 7 3.5 4.75
157974 5/19/2005 4.25 4 2
157975 7/16/2005 3.75 3.25 0.75
157976 11/16/2005 6 7 6.5
157977 11/9/2005 6 3.5 2.75
157978 12/2/2005 6 2.25 2
157979 6/21/2005 7 5.75 7.75
157980 10/30/2005 6.5 4.75 6.5
157981 2/22/2005 6.5 3.75 6.25
157982 11/25/2005 4.25 3.25 2.25
157983 3/28/2005 6.25 2.25 1.75
157984 12/22/2005 7 3 3.25
157985 2/26/2005 8.5 6.5 8.25
157986 7/29/2005 6.25 3.25 3
157987 9/21/2005 6.25 3.5 3.25
157988 8/1/2005 6.25 6.25 4.75
157989 10/13/2005 6.75 7.75 5.75
157990 9/13/2005 6.25 3 3.75
157991 3/30/2005 6.5 2.75 3.5
157992 8/8/2005 5.25 2.25 2.5
157993 8/30/2005 6.75 2.25 2.5
157994 9/10/2005 5.75 2.5 4.5
157995 4/6/2005 4.25 1.25 4.75
157996 12/6/2005 6.75 3 3.75
157997 2/20/2005 6.5 1.5 2.25
157998 2/1/2005 5.25 2.75 4
157999 5/30/2004 5.75 1.75 3
158000 3/15/2005 5 2.75 0
158001 10/19/2005 6.75 7 5.5
158002 8/18/2005 7 3.5 3
158003 6/18/2005 7.75 4.5 1.75
158004 12/23/2005 V V V
158005 8/4/2005 6.25 2.25 3
158006 6/3/2005 6.75 2 4
158007 6/15/2005 3.25 1 0
158008 9/30/2005 3.25 2.75 0.75
158009 9/14/2005 5.75 2 2
158010 6/19/2005 7.5 4.25 2.25
158011 10/27/2005 8.25 3 5
158012 9/30/2005 6.5 4.5 4.75
158013 5/19/2005 7.5 6.75 2.25
158014 3/27/2005 7.5 3.75 1.75
158015 7/4/2005 3.75 2.25 0
158016 1/13/2005 8 3.25 3
158017 12/6/2005 9 6.75 4
158018 12/18/2005 4.25 5 3
158019 8/13/2005 4.25 3 1
158020 3/15/2005 6.25 2.75 1.75
158021 10/15/2005 6.5 1 0.75
158022 2/17/2005 4.75 4 3.25
158023 11/19/2005 7.25 3 2
158024 8/30/2005 6.5 2.5 0.5
158025 5/13/2005 6.5 2 2.5
158026 3/3/2005 8.25 8.25 8
158027 1/3/2004 7.5 2.25 1.75
158028 8/7/2005 6.75 2.25 5.5
158029 8/18/2005 7.5 7.25 7.25
158030 12/1/2005 6.25 4 6.75
158031 4/21/2005 5.75 2.5 5
158032 4/18/2005 4 3.25 3.25
158033 6/5/2005 5.25 2.5 0.5
158034 2/5/2005 5.75 2.25 5.5
158035 7/22/2005 6.25 7.75 6
158036 6/28/2005 4.5 3.5 2.25
158037 8/23/2005 7 5.75 5
158038 10/18/2005 V V V
158039 7/24/2005 4.5 2.25 4.25
158040 9/11/2005 6.5 2.75 2.5
158041 5/21/2005 6.5 7 6.75
158042 11/30/2005 4.5 2.75 1.5
158043 8/27/2005 4.75 3.5 2.5
158044 10/11/2005 7.25 5.75 7.75
158045 5/3/2005 7 3.25 1.75
158046 9/3/2005 7.5 5.25 3
158047 7/30/2005 6.5 6 2
158048 10/30/2005 5 6.75 1.5
158049 11/5/2005 5.75 3.5 2
158050 3/19/2005 6 5.5 2.25
158051 10/23/2005 5.5 4.25 1.5
158052 8/19/2004 2 2.25 0.5
158053 6/18/2005 3.75 2.75 0.25
158054 9/15/2005 2.25 2.25 1.25
158055 4/19/2005 6 2.25 1.75
158056 9/28/2005 3.75 1.75 1.5
158057 11/16/2004 6.75 2 5.25
158058 8/18/2005 4.75 2.5 3
158059 1/28/2005 5 1.75 5
158060 5/25/2005 7.25 3 6.75
158061 3/26/2005 6.75 4.75 6.5
158062 2/6/2005 8 8 8
158063 9/11/2005 3.5 2.25 1
158064 5/20/2005 6.25 2 2.5
158065 10/19/2005 5.25 1.75 3.75
158066 3/4/2005 6 2.75 2.25
158067 4/2/2005 V V V
158068 6/11/2004 3 0 0.25
158069 10/28/2005 4.75 2.5 1
158070 3/5/2005 4 2.5 2
158071 6/19/2005 6.5 5.25 5.75
158072 12/2/2005 7 2.25 6.75
158073 8/23/2005 2.75 2 2.25
158074 1/12/2005 6.5 2.5 6.75
158075 10/2/2005 6.25 2.25 1.5
158076 12/1/2005 7 1.5 1.75
158077 11/3/2005 6.25 3 2.5
158078 6/16/2005 6 2.5 3
158079 2/2/2005 8 4.25 4.25
158080 5/6/2005 8 5.5 8
158081 6/2/2005 8 3.75 8
158082 5/18/2005 7 3 4.25
158083 9/21/2005 5.5 2.5 1.5
158084 10/30/2005 6 2.75 1.75
158085 11/16/2005 7 1.75 2
158086 5/24/2005 7 5.5 5.75
158087 10/31/2004 5.25 4.5 2
158088 9/2/2005 5.25 2.75 3.5
158089 10/26/2005 6.5 3.25 2.25
158090 8/27/2005 4.5 5 1.5
158091 5/22/2005 7.5 7 8
158092 9/27/2005 8.25 7.5 5.25
158093 12/1/2005 5.25 3 1.5
158094 7/5/2005 3.75 2 1.25
158095 5/8/2005 7.25 3.5 2.25
158096 10/10/2005 7.25 4 6.75
158097 1/9/2005 5.25 3 3.25
158098 3/13/2004 1.25 2.5 0.75
158099 10/10/2005 8 3.25 8.5
158100 11/28/2005 6.25 6 3.25
158101 5/9/2005 6 3.25 4
158102 4/21/2005 6.5 2.5 3.5
158103 2/20/2005 4 1.75 3
158104 3/12/2005 5.25 1.5 2.5
158105 12/18/2005 5.75 3.5 4
158106 1/20/2002 6.75 2 2.25
158107 1/21/2005 4.5 2 2
158108 12/15/2005 7 2.5 7.5
158109 2/28/2005 5 2.5 4.5
158110 8/16/2005 5 2.25 1.75
158111 6/11/2005 6 3 3.5
158112 3/12/2005 5.25 2.25 5.25
158113 5/5/2005 5.5 2 2.5
158114 4/19/2005 7.25 2.25 3.75
158115 8/12/2005 6.5 2.5 4.75
158116 11/5/2005 5 2.75 1.75
158117 5/16/2005 6.25 3.25 2.5
158118 7/13/2005 5.5 3 0.5
158119 9/25/2005 8.25 8.5 5
158120 10/30/2005 4.75 1.5 3.75
158121 11/6/2005 2.75 2 1.5
158122 3/21/2005 8 5 4.75
158123 5/31/2005 5.75 1.5 2.25
158124 9/5/2005 3.25 1.25 0.5
158125 5/12/2005 8 4 6.75
158126 11/4/2005 7.5 5.25 3.25
158127 11/4/2005 5.25 2.75 1.25
158128 9/11/2005 4.5 4 4
158129 1/9/2005 6.25 1.75 1.75
158130 8/9/2005 4.5 3 2.75
158131 2/26/2005 8.75 4.5 5
158132 8/22/2005 8.25 5.75 5.25
158133 2/18/2005 7.5 4.25 3.25
158134 10/3/2005 7.5 2.5 5.75
158135 2/18/2005 8.25 6.25 7.5
158136 11/5/2005 4.75 3.75 2.75
158137 7/26/2005 7.5 3 3.5
158138 9/30/2005 8 3 6
158139 6/20/2005 6 4.5 7
158140 7/16/2005 7 2 2
158141 10/23/2005 8 6.5 8
158142 12/3/2005 4.5 3.25 1.5
158143 12/8/2005 5.5 4.25 6.5
158144 5/2/2005 4 1.75 0.25
158145 11/4/2005 5 6 6.25
158146 9/29/2004 7 2.5 1.5
158147 11/29/2005 5.75 2.75 4.75
158148 2/21/2005 7.25 6 6.75
158149 6/28/2005 5.75 3.25 3.25
158150 1/16/2005 8.25 4.5 4.25
158151 3/23/2005 5.75 3.25 2.5
158152 8/14/2005 7 6.5 7.25
158153 12/4/2005 6.25 4.5 4.75
158154 11/3/2005 2.5 3.5 1
158155 9/24/2005 3.5 2.5 0.5
158156 9/6/2005 6.5 1.75 4.25
158157 2/9/2005 7 3 2.75
158158 5/18/2005 4.5 2.5 0.75
158159 6/15/2005 6 1.75 6.25
158160 6/6/2005 5.75 3.5 1.25
158161 9/22/2005 8.25 6.25 7.25
158162 3/22/2005 6.75 3.25 5.25
158163 5/18/2005 7 3.25 0.5
158164 3/7/2005 7.25 4 3.25
158165 11/14/2005 7.75 4.5 7.5
158166 2/9/2005 7.25 2.5 0.75
158167 1/2/2005 7 6.75 6.5
158168 8/27/2005 3.25 2.25 1.75
158169 2/1/2005 7.5 3.25 7.75
158170 9/5/2005 7.5 2.5 4
158171 8/11/2005 6.75 3.5 3
158172 8/15/2005 6.75 1.5 2.5
158173 10/1/2005 4.75 4.75 4.25
158174 10/15/2005 5 2 1.75
158175 7/20/2005 3.5 3.75 1.5
158176 1/2/2005 5.5 2 3.25
158177 7/28/2005 6.5 6.5 5.25
158178 7/27/2004 7 4.75 2.5
158179 7/16/2005 6.5 4.75 2
158180 10/17/2005 7.25 4.75 8.5
158181 10/24/2005 8 8.75 5.25
158182 11/5/2005 5.25 3.5 2
158183 8/20/2005 6.25 7.5 4.25
158184 8/10/2005 5.25 3.25 0.5
158185 2/16/2005 6.75 2 3
158186 9/18/2005 7.5 4.25 5
158187 5/18/2005 8.25 3.25 3.75
158188 11/23/2005 6 3.75 2.75
158189 4/23/2005 3.75 3.25 0.75
158190 5/21/2005 2.75 2.75 1
158191 1/19/2005 6.75 3.5 0
158192 7/20/2005 4.5 2.25 3.5
158193 2/21/2005 5 1.75 5
158194 12/26/2005 5.75 3.5 3
158195 6/10/2005 1.75 1.75 0
158196 4/3/2005 7.25 5.5 7.5
158197 6/5/2005 5 1.25 1.25
158198 11/17/2005 4.25 4.5 1.75
158199 12/30/2005 3.75 2 2
158200 11/12/2004 5.25 2 2.25
158201 12/20/2005 4 3.25 3.75
158202 9/15/2005 5.5 7.75 2.25
158203 4/1/2005 7.5 6.75 5.75
158204 11/11/2005 7.5 7.75 8.5
158205 1/7/2005 5 2.5 2
158206 12/24/2005 6.5 3 3.5
158207 1/15/2005 6.5 2.25 4.5
158208 12/1/2005 6.5 4.5 3.75
158209 8/7/2005 6.5 3.75 5.25
158210 10/30/2005 5 3.25 2.75
158211 1/16/2005 4.25 3.25 1.5
158212 12/3/2005 7.25 6.25 6.75
158213 10/29/2005 7 4.5 5.5
158214 10/29/2005 2.75 1.5 0.5
158215 2/23/2005 5.25 2.5 2.25
158216 10/21/2005 5 2.25 1.75
158217 7/9/2005 3.75 2 3.25
158218 6/4/2005 4.5 2 1.75
158219 6/29/2005 3.25 2.5 3.5
158220 7/28/2005 3 2.75 1.25
158221 1/10/2005 6 8.25 5.25
158222 5/7/2005 7.25 6 3.25
158223 5/20/2005 8 4.25 4.25
158224 1/6/2005 7.75 4.75 7.5
158225 5/25/2005 8 3.25 3.25
158226 12/14/2005 4.5 4 1.25
158227 8/28/2005 6 3.25 1
158228 9/12/2005 6.75 4.25 5.5
158229 12/2/2005 2.75 2 0.75
158230 10/16/2005 3.25 2.75 1.25
158231 7/4/2005 4.25 2.75 1.5
158232 11/8/2005 6.75 2.25 3
158233 4/7/2005 7.5 3.75 4.5
158234 11/14/2005 6.25 4 0.75
158235 11/6/2005 4.5 3.25 0.75
158236 4/15/2005 4.25 4 3.25
158237 9/26/2005 8 2.75 2.25
158238 9/24/2005 7.5 5.75 6
158239 9/15/2005 7.5 6.5 3.5
158240 2/13/2005 8.75 4 7.25
158241 3/15/2005 4.5 1.75 0.25
158242 10/9/2005 3.25 3 2.75
158243 7/6/2005 6.5 3.25 2
158244 2/3/2005 7 3 2.75
158245 2/13/2005 6.25 3.25 2.25
158246 11/11/2005 5 3.75 4.75
158247 3/18/2005 6.25 5.25 7.5
158248 10/11/2005 6.75 3 1.75
158249 12/2/2005 4 3 4.25
158250 6/9/2005 2.25 2.75 1.75
158251 12/19/2005 2.5 2.5 1.75
158252 1/20/2005 5.5 1.25 2.75
158253 7/4/2005 2.25 2 0.25
158254 6/18/2005 3.25 1.5 3
158255 2/23/2005 6 2.5 4.75
158256 10/17/2005 7.25 4.25 3.75
158257 11/29/2004 4.75 2.25 1.75
158258 8/11/2005 2.25 1.5 2
158259 10/16/2005 4.75 4 3.25
158260 8/26/2005 5 2.5 3.75
158261 11/29/2005 4 2 2.5
158262 2/20/2005 4 2.25 6.75
158263 1/20/2005 6.5 7.5 4.75
158264 4/18/2005 6.25 4.5 5
158265 7/17/2005 6.75 4 2.5
158266 8/10/2004 5 3 1.5
158267 6/7/2004 3 1.25 0.75
158268 11/26/2005 6.5 5 7.25
158269 8/18/2004 V V V
158270 11/13/2004 7.75 2.5 3
158271 3/21/2005 6.75 7 5.5
158272 11/19/2005 6.5 4.25 5.75
158273 12/20/2005 4 1.75 1.75
158274 8/31/2005 5.5 2.25 2.25
158275 10/1/2005 6.75 5.75 5.5
158276 3/6/2005 7 4.5 8.5
158277 5/10/2005 4 3.75 2
158278 2/3/2005 4.75 3.75 5
158279 2/3/2005 7.25 1.75 3.25
158280 4/24/2005 6.25 2.5 7.5
158281 2/5/2005 5.75 2 2.75
158282 12/11/2005 5 1.5 0.5
158283 11/2/2005 5.75 7 7.25
158284 8/18/2005 5.75 5 6
158285 9/18/2005 5 3.25 4
158286 1/24/2005 4.5 2 3.5
158287 9/8/2005 5.75 3.25 2.25
158288 1/28/2005 7.75 6.5 2.75
158289 12/27/2005 5.5 3 1
158290 12/17/2005 2.75 2.5 1
158291 6/26/2005 5.75 4.5 3.5
158292 10/11/2005 8.75 7.25 5.5
158293 11/12/2005 6.75 2.25 2.75
158294 6/24/2005 6 3.5 4
158295 2/12/2005 5.5 2.75 1.75
158296 9/21/2005 5 1.75 1.25
158297 8/30/2004 4 4.75 5.25
158298 11/11/2005 6 2.75 1.75
158299 9/21/2005 7 2.75 6.75
158300 11/26/2005 8 5.25 6.75
158301 6/11/2005 1.75 2.5 0
158302 6/19/2005 7 5.25 8.25
158303 8/15/2005 6 2.75 2
158304 2/28/2004 4.25 3 1.75
158305 9/19/2005 3 2.25 2
158306 10/19/2005 5.75 2.25 3
158307 5/22/2005 8.25 2.75 5.5
158308 5/23/2005 7.25 5 3.75
158309 4/8/2005 5.5 1.75 2.75
158310 8/26/2005 5.5 3 1.75
158311 9/6/2004 4.75 2.75 0
158312 8/14/2004 4 3.5 0
158313 9/28/2005 5 1.5 1
158314 12/4/2005 4.75 3 1.5
158315 1/8/2005 6.5 2.5 2.5
158316 10/5/2005 3.25 2.25 1.75
158317 2/14/2005 3.5 3 2.5
158318 8/20/2005 4 4.25 7
158319 1/2/2005 7.5 6.75 5
158320 6/22/2005 7 2.75 3
158321 11/15/2005 7.25 2.75 3.25
158322 8/21/2005 4.25 2.75 1.75
158323 8/4/2005 5.5 2 2.25
158324 6/21/2005 5.5 1.5 0.75
158325 1/1/2005 6.75 3 4
158326 7/12/2005 6.75 2.5 6.75
158327 11/8/2005 5.25 2.75 0.75
158328 12/27/2005 6 2.25 2
158329 5/3/2005 5.25 2.5 2.25
158330 10/30/2005 7.5 6.25 6
158331 12/28/2005 5 2.5 0.75
158332 7/4/2005 3.75 2.5 0.75
158333 7/20/2005 7 2.25 3
158334 4/20/2005 7.25 5.75 4.25
158335 11/4/2005 8 6.25 8.75
158336 7/17/2005 2 3 0.75
158337 1/7/2005 6 3.75 3
158338 11/25/2005 8.25 7 6
158339 7/30/2005 4 2.25 3.25
158340 2/13/2005 4.25 1.5 0.25
158341 8/31/2005 7 3.25 3.5
158342 5/10/2005 5 3.5 4.25
158343 6/28/2005 3.25 3.75 1
158344 7/27/2005 5.25 3 1.5
158345 11/8/2005 5.5 3.75 1.75
158346 8/22/2005 6.25 3.75 3.5
158347 12/16/2005 4.75 5 5
158348 5/14/2005 7 4.25 3.75
158349 9/19/2005 6.75 5.5 4.75
158350 10/11/2005 5.75 2.75 2
158351 5/19/2005 5 3.25 1.75
158352 12/17/2005 7 4.75 3.5
158353 10/5/2005 6.25 2.5 4
158354 1/5/2005 3.5 1.5 2.75
158355 11/30/2005 3.5 1.75 2
158356 11/14/2005 7.5 1.5 6
158357 2/27/2005 6 6.5 7.75
158358 3/11/2005 7.5 7 8
158359 10/14/2005 7.5 4.5 5.25
158360 9/18/2005 7 5 4.75
158361 10/26/2005 3 2 1.25
158362 3/19/2005 6.5 6.25 4.5
158363 12/27/2005 7 2.5 3.75
158364 6/22/2005 7.5 6.25 8.25
158365 3/4/2005 5.5 2.25 5.25
158366 5/27/2005 7.25 4 6.75
158367 2/18/2005 8 4 2.75
158368 8/8/2005 5.75 2.5 3
158369 4/26/2005 7 2.5 2.75
158370 7/22/2005 4.25 2.75 4.25
158371 1/6/2005 6.5 3.5 4
158372 10/22/2005 6.5 2 2
158373 11/6/2005 5.5 2.25 2.75
158374 8/25/2005 6.5 2.25 2.5
158375 6/13/2005 7 2.75 2.25
158376 8/22/2005 6.5 2.25 2.5
158377 6/22/2005 7 3.25 2
158378 1/11/2005 8.5 3.5 4
158379 1/2/2005 4.75 1.75 1.75
158380 9/11/2005 6.5 3.25 2.25
158381 3/7/2005 8.25 7.5 7.75
158382 8/8/2005 4.75 2.25 3
158383 1/26/2005 4.5 2.5 3.25
158384 9/4/2004 7.25 2 2.75
158385 10/14/2005 7.5 7 4
158386 8/6/2005 4.5 1.5 1
158387 8/31/2005 5 2.5 1
158388 10/15/2005 7 2.5 3
158389 12/25/2005 7.75 5.75 6.5
158390 2/4/2005 6.5 4.75 6.75
158391 9/23/2004 2.5 2 0
158392 2/24/2005 6.25 4 2
158393 6/17/2005 7.5 7.5 8
158394 2/4/2005 7.25 4.5 2
158395 4/26/2005 6.5 3.5 3.25
158396 12/9/2005 6.5 4.75 6.75
158397 1/1/2005 7 7.75 7
158398 4/17/2005 4.75 2.75 1.5
158399 7/26/2005 4.5 3 0.75
158400 7/22/2005 6.5 2.75 4
158401 4/2/2005 6.75 3.25 3.5
158402 4/6/2005 5 3 1.25
158403 2/26/2005 5.5 1.75 2.5
158404 4/27/2005 7.25 4.25 3
158405 12/4/2005 5 2.75 2.25
158406 6/8/2005 3.75 2.75 1
158407 9/13/2005 5 3 3
158408 7/21/2005 8 5.5 7
158409 10/20/2005 7.5 5 8.25
158410 6/1/2005 6.25 2.5 1.25
158411 5/24/2005 5.75 2.25 1.75
158412 9/19/2005 4.75 3.75 3.75
158413 12/8/2005 6.5 4 4
158414 7/24/2005 6.25 1.75 1.75
158415 5/17/2005 7.5 3 3.75
158416 11/14/2005 8.25 8.75 8.75
158417 5/22/2005 7.5 8.5 8.25
158418 2/12/2005 7.25 6.75 2.75
158419 10/16/2005 3.25 3.75 0.75
158420 12/14/2004 7 2.75 4
158421 4/26/2005 8.25 3.5 5
158422 9/23/2005 8 4.25 2
158423 4/4/2005 8 5.25 2
158424 7/27/2005 7.25 3.75 6
158425 2/23/2005 7.75 2 1.5
158426 8/13/2005 5.5 1.75 0.5
158427 1/7/2005 5 2 2.5
158428 6/28/2005 5.75 2.75 2
158429 10/27/2003 7.75 2.75 5.25
158430 6/27/2005 7.5 2.75 3.75
158431 12/26/2004 7.5 7.25 3.25
158432 7/21/2005 6.75 1.5 2.75
158433 5/17/2005 5 4.5 3.75
158434 8/4/2005 4.25 2.5 2.5
158435 8/2/2005 5.75 3 2
158436 6/20/2005 5 2.25 5.25
158437 11/25/2005 8.25 6.25 5.25
158438 1/10/2005 5.75 2.75 2.5
158439 11/2/2005 6.25 4 3.25
158440 10/15/2005 6.75 3.5 4.25
158441 12/1/2005 4.5 2 3.25
158442 3/20/2005 7 2.25 3
158443 6/14/2005 5 2 2
158444 9/2/2004 6 2.5 5
158445 2/26/2005 8 6.5 6.25
158446 9/5/2005 7.5 4.25 4.25
158447 12/15/2005 6 3.75 3
158448 8/3/2005 7 5.75 4.25
158449 4/25/2005 7.75 4.5 4.25
158450 8/1/2005 7.5 2.5 3.5
158451 5/16/2005 4 0.75 2.75
158452 12/11/2005 7 2.25 3.75
158453 5/21/2005 6.75 4.25 5
158454 4/15/2005 6.75 5 6.75
158455 6/22/2005 7 3.25 3
158456 4/30/2005 6 1.25 1.25
158457 10/5/2005 8.75 7.5 9
158458 7/22/2005 5 2 0.75
158459 2/28/2005 7.25 5.75 3.25
158460 5/24/2005 6 2.5 3.5
158461 10/27/2005 6.5 6.25 4.75
158462 10/14/2005 5.5 2.25 3
158463 10/13/2005 7 4 4.25
158464 7/25/2005 7 1.75 1.75
158465 3/11/2004 7 1.5 2.5
158466 1/3/2005 6.25 3.25 4
158467 2/12/2005 7.5 6 6
158468 10/22/2005 3.25 1.75 1
158469 8/27/2005 7.75 3.5 4.75
158470 2/1/2005 4.25 3.25 2.75
158471 3/22/2005 5.75 4.25 7.25
158472 5/24/2005 5 2.75 0.25
158473 4/23/2005 2.75 1.5 1
158474 9/22/2005 5.25 2.5 4.5
158475 3/30/2005 4.5 3 1.25
158476 12/5/2005 4.75 1.5 0
158477 1/25/2005 7.5 8.5 8.25
158478 10/11/2005 6.5 1.75 1.25
158479 5/27/2005 7.5 2 4
158480 7/11/2005 7.75 3.5 4.25
158481 8/27/2005 8 8.25 4
158482 4/26/2005 7.75 2.5 2.75
158483 11/2/2005 8 5 1.75
158484 9/4/2005 7.75 4.25 2.5
158485 5/30/2005 6.5 3.25 1
158486 4/25/2005 4 1.5 1.25
158487 9/20/2005 5 2.75 5.5
158488 7/26/2005 7.75 6.5 8
158489 6/14/2005 4.75 2.5 2
158490 10/31/2005 7.75 6.5 4.75
158491 12/14/2005 7.25 3 2.75
158492 7/31/2005 7.5 2.75 6
158493 6/12/2005 4.75 2.5 2.25
158494 10/7/2005 5.25 2.75 3.25
158495 7/15/2005 7.75 7.25 5.25
158496 11/15/2005 4.75 1.5 1
158497 10/13/2005 5.5 4.25 3
158498 9/21/2005 2.25 2.5 0.5
158499 5/24/2005 7.75 5.75 3
158500 11/3/2005 5.25 1.75 4.5
158501 7/3/2005 4 2.75 3.5
158502 4/24/2005 6.5 4.5 3
158503 8/14/2005 5.5 4.5 2.5
158504 9/28/2005 5.5 3 2
158505 10/4/2005 8 9 7.75
158506 2/17/2005 7.75 4.75 5.75
158507 11/1/2005 5 2.5 2.5
158508 8/22/2005 4.5 4 0.75
158509 7/20/2005 5 2.25 4.25
158510 8/11/2005 7.75 3.75 3.25
158511 1/31/2005 8 6.5 6
158512 8/9/2005 7.75 7.25 5.75
158513 5/1/2005 8 7 6.25
158514 5/24/2005 6.75 5.5 1.75
158515 7/20/2005 4.5 4.5 0.25
158516 10/30/2005 5.75 4 1
158517 4/7/2005 7.25 4.5 7
158518 9/6/2005 3.5 2.25 1
158519 12/4/2005 6.25 4.75 1.5
158520 9/9/2005 6 1.25 1.75
158521 10/6/2005 6.5 3 3.25
158522 5/26/2005 7.25 3.75 3
158523 5/29/2005 8.25 3.5 3.25
158524 8/19/2005 5 2.25 1
158525 12/11/2005 7.75 3.25 6
158526 10/1/2005 8.25 4.75 8.75
158527 1/26/2005 8.25 6.25 7.5
158528 8/9/2005 8.25 3.25 4
158529 2/5/2005 3.75 3.75 2.5
158530 1/28/2005 7 7.25 8
158531 8/29/2005 4.25 2.75 3
158532 2/16/2005 8 3.75 2.75
158533 7/1/2005 7 3.5 4.25
158534 9/25/2005 7 3.75 2.75
158535 3/6/2005 4.75 1.25 1.5
158536 6/4/2005 7 2.25 3.5
158537 4/24/2005 5.75 1.75 1.5
158538 2/25/2005 5.5 3 1.25
158539 8/1/2005 5.75 1.5 1.25
158540 6/16/2005 4 3.5 4
158541 4/17/2005 8 6.5 7.75
158542 3/13/2005 6.5 4.25 5.5
158543 6/10/2005 3 2.25 0
158544 1/21/2005 6.25 1.25 3.5
158545 11/20/2005 6 4 4
158546 9/2/2005 7.25 3.5 2.5
158547 12/7/2005 6 1.75 4.25
158548 12/17/2005 7.75 5.5 5
158549 8/5/2005 6.75 2.75 3.25
158550 3/29/2005 3.75 2.5 1.25
158551 11/23/2005 6 2.25 2.5
158552 1/10/2005 6.5 6.25 3
158553 5/6/2005 7.25 8.25 7.5
158554 5/23/2005 4.5 3.25 0.5
158555 12/12/2005 6.75 2.25 1.75
158556 8/24/2005 5.5 3.75 1
158557 7/16/2005 7 3.75 4.25
158558 3/13/2005 4.75 2 1.5
158559 2/20/2005 7.5 3.25 5.25
158560 12/21/2005 4 2 0.75
158561 6/19/2005 6.5 2 3.25
158562 6/30/2005 7.25 4 6.75
158563 10/29/2005 6.75 2.25 3.75
158564 3/15/2005 6.75 2.75 2.25
158565 8/5/2005 6.75 2 0.5
158566 5/24/2005 5.75 2.5 5
158567 6/25/2004 4.25 1 0.5
158568 11/17/2005 7 2.5 3.5
158569 3/19/2005 6.75 6.75 3
158570 10/28/2005 7.25 1.75 2
158571 1/5/2005 7.25 2 3.75
158572 9/18/2005 6 3.25 4.25
158573 2/7/2005 5.5 1.5 6.25
158574 6/23/2005 8 7.25 7.25
158575 9/20/2005 8 5.5 7.5
158576 1/8/2005 6.25 3.5 4
158577 3/5/2005 7.75 5 5.75
158578 11/24/2004 5.25 7 1.5
158579 6/28/2005 5.5 2.75 1.25
158580 4/30/2005 7.5 7.75 8.25
158581 6/16/2005 3.75 2.25 1
158582 1/13/2005 6 3 4.75
158583 10/25/2005 6.5 5.75 8.25
158584 1/26/2005 5.75 2.5 3.25
158585 5/14/2005 6.25 3.75 5
158586 1/31/2005 8 6 7.75
158587 3/30/2005 7.75 3 3.25
158588 10/1/2005 7.5 6 3.75
158589 6/14/2005 7.25 7.25 6.5
158590 2/26/2005 5.5 3.25 1.75
158591 7/16/2005 4.25 2.25 1.5
158592 6/23/2005 6.75 3 2.25
158593 3/5/2005 5.25 2.25 1.75
158594 4/22/2005 7.25 4.5 3.5
158595 9/14/2005 5.5 3 0.5
158596 1/19/2005 4.75 4.75 2.75
158597 1/29/2005 5.5 4 2.5
158598 7/23/2005 8.25 7 7.75
158599 1/25/2005 V V V
158600 6/21/2005 5.5 4.5 3.5
158601 11/1/2005 5.25 1.75 1.25
158602 11/23/2005 5.25 2 2
158603 9/13/2005 5.5 2.5 2.75
158604 5/28/2005 3.25 3 3.25
158605 8/13/2005 3.5 3 0
158606 4/26/2005 5.75 4.75 7.5
158607 10/29/2005 3.5 2.25 1
158608 6/10/2005 5.75 3.75 3.75
158609 2/22/2005 6.25 1.75 2.75
158610 1/11/2005 5.25 3 4.25
158611 11/20/2005 5.25 2.5 0.75
158612 12/15/2005 6.5 2.25 2.75
158613 5/1/2005 7.5 3.5 7.25
158614 4/23/2005 5.5 3.25 4
158615 7/3/2005 4.5 2 2.5
158616 8/14/2005 8.25 4.75 5.75
158617 4/17/2005 7 2.75 3.5
158618 1/7/2005 1.75 1.5 0
158619 1/10/2005 3.25 1.75 0.5
158620 9/25/2005 5 3 1
158621 5/14/2005 3.5 2 0
158622 5/13/2005 6.5 3.25 7.75
158623 10/14/2005 6.25 3.75 5.75
158624 5/8/2004 6.75 1.5 5.5
158625 11/7/2005 4.25 2 6.5
158626 1/19/2005 6.75 4.5 5.75
158627 8/25/2005 V V V
158628 1/13/2005 6 2.5 1.75
158629 8/3/2005 5.25 3.75 2.25
158630 5/9/2005 6.25 2.5 2.25
158631 9/25/2005 4.5 5.75 6.25
158632 1/22/2005 5.25 1.75 2.75
158633 1/18/2005 6.5 3.75 5.75
158634 7/7/2005 7 3.25 3.5
158635 8/23/2005 3.75 2.5 1.75
158636 5/13/2005 8 5.5 4.25
158637 8/17/2005 6.5 2.25 1.75
158638 7/20/2005 7 2.5 3.25
158639 9/10/2005 7.75 3.75 2.75
158640 10/21/2005 6.5 3.25 3.5
158641 8/11/2005 7 1.75 2.5
158642 11/25/2005 7.75 2.5 3
158643 9/29/2005 4 2.25 0.25
158644 7/16/2005 7 4 5
158645 5/28/2005 7.5 2.75 4.5
158646 1/18/2005 8.25 3.25 4.5
158647 1/7/2005 7.5 3 2
158648 8/7/2005 7.25 3.25 4.25
158649 12/4/2005 7.5 3.75 4.75
158650 11/29/2005 8 9 8.25
158651 10/25/2005 6 2.5 1
158652 11/18/2005 8.25 2.5 2.25
158653 5/12/2005 7.25 3.5 4
158654 11/17/2005 6.5 2 1.75
158655 11/16/2005 7.75 0.5 2.5
158656 11/20/2005 6.75 4.5 5.25
158657 7/26/2005 8 3 3.75
158658 3/6/2005 8.5 6.25 4.5
158659 1/19/2005 6.25 1.75 1.5
158660 4/3/2005 8.25 3.25 4.75
158661 8/19/2005 8 4.25 7.5
158662 10/19/2005 3.75 2.25 0.5
158663 2/19/2005 5.25 2.25 2.5
158664 6/10/2005 5.75 4 3.5
158665 2/16/2005 3.5 3 1.75
158666 6/25/2004 6.5 1.5 6.5
158667 2/18/2005 8 3.5 7.25
158668 11/10/2005 4.5 2.5 2
158669 7/15/2005 5 3.5 2
158670 9/14/2005 4.25 2.25 1
158671 1/28/2005 6.25 2 2.25
158672 10/27/2005 4 2.25 0.75
158673 9/25/2005 5 2.5 0.5
158674 4/13/2005 5.25 2 2
158675 1/21/2005 7.5 5.25 5.75
158676 3/7/2005 8 2.75 6.5
158677 10/2/2005 7.5 2.75 3.5
158678 5/18/2005 3.5 1.75 0.25
158679 1/21/2005 7 4 3.5
158680 5/19/2005 8 5 5.75
158681 3/16/2005 8 4.25 5.75
158682 4/22/2005 5.75 1.75 1.25
158683 5/2/2005 5.5 2.75 4.5
158684 10/30/2005 8 7 6.75
158685 2/15/2005 4.25 2.75 0.75
158686 7/15/2005 7.5 6 3
158687 11/23/2005 7.5 3.25 3.5
158688 8/9/2005 4.75 2.25 1.75
158689 10/3/2005 4.25 2.5 1.25
158690 9/29/2005 5.25 2 3.75
158691 9/11/2005 5.25 3 3.75
158692 9/4/2005 5.5 4.5 3
158693 2/16/2004 4.25 2.75 1.75
158694 9/26/2005 6.25 4 5
158695 5/5/2005 5.25 2.25 1
158696 10/19/2005 5.25 1.5 2.5
158697 1/10/2005 6.5 2.25 3.25
158698 4/24/2005 3.5 2.5 0.25
158699 3/14/2005 8.25 7.5 2.75
158700 5/21/2005 7.5 2.75 7.25
158701 6/8/2005 7.75 2.75 3.25
158702 7/11/2005 5.5 2 1
158703 11/11/2005 6.5 3.25 2
158704 3/27/2005 5.75 3 3
158705 8/27/2005 8 7.75 7.5
158706 12/31/2005 5.5 3.25 0.25
158707 1/13/2005 8 5.75 6
158708 3/14/2005 6.75 2.25 2.75
158709 9/19/2005 4.5 2.75 0.25
158710 5/17/2005 6.25 5.25 8.25
158711 10/23/2005 6 2.5 1.5
158712 10/5/2005 6.25 2.25 4.25
158713 8/5/2005 6.75 1.75 1.75
158714 10/2/2004 5.5 2 1.75
158715 7/20/2005 3.75 3.5 2.5
158716 5/10/2005 8.25 8 6.5
158717 10/5/2005 4.75 3 2.5
158718 10/16/2005 3.25 1.5 4
158719 10/11/2005 7 5.5 7
158720 4/21/2005 6.25 3.5 2.75
158721 11/3/2003 4.5 2.25 3.25
158722 3/28/2005 5.5 3.25 4.75
158723 10/31/2005 5.25 2.5 4.5
158724 6/3/2005 5 3.75 6
158725 3/15/2005 5 4.25 3.75
158726 5/6/2005 7 6.25 2.75
158727 5/12/2005 8.25 4.25 4.5
158728 5/16/2005 8.5 5.5 5
158729 9/2/2005 6 2.75 3
158730 2/27/2005 6 3 1.75
158731 1/4/2005 6 3.25 3.75
158732 9/18/2005 7.25 2.25 3.25
158733 1/27/2005 7 5.25 5.75
158734 9/15/2005 7.25 2.25 1.5
158735 2/8/2005 6.5 2.75 3
158736 4/20/2004 6.75 1.5 1.25
158737 5/2/2005 8.5 6.25 5.25
158738 7/12/2005 5 5.25 3.5
158739 6/27/2005 7 6 4.25
158740 3/14/2005 4.5 2.25 1.25
158741 11/27/2005 5.5 2 0.75
158742 3/14/2005 6.75 6.25 4.5
158743 12/9/2005 5.75 3.25 1.75
158744 5/1/2005 5.5 4.5 3.5
158745 8/13/2005 2.25 2 2.75
158746 8/3/2005 5.5 2.25 4.25
158747 7/11/2005 6.25 2.75 1.5
158748 6/17/2005 3.5 2.5 1.5
158749 5/27/2005 4.5 2.75 0.5
158750 8/17/2005 8 5.5 5.25
158751 10/30/2005 8 5.5 6.5
158752 4/10/2005 6.75 4.5 1
158753 7/29/2005 5 2 1.75
158754 4/23/2005 4.5 3 2.5
158755 3/22/2005 6.75 2.5 3
158756 9/17/2005 4.5 1.75 1
158757 7/13/2005 4 3 0.25
158758 2/7/2005 8.5 4 7.5
158759 7/12/2005 7.5 4 4.25
158760 3/4/2005 7 2.25 1
158761 10/18/2005 4.25 1.5 1.75
158762 12/11/2005 4.25 2 2.75
158763 4/12/2005 1 3.5 0.5
158764 7/17/2005 3 2.25 3.5
158765 9/22/2005 5.75 1.75 4.25
158766 5/2/2005 6.5 3 2
158767 9/10/2005 7.75 5.5 5.5
158768 11/5/2005 8 2 3.25
158769 4/1/2005 4.25 2 1.25
158770 8/23/2004 5 3.25 1.75
158771 3/13/2005 5.5 3.25 2
158772 8/14/2005 7.5 6.75 5.75
158773 4/20/2005 8.25 3.75 4.5
158774 9/16/2005 7.75 3 4.5
158775 11/12/2005 6.5 5 2
158776 9/25/2005 7.5 2.25 4.5
158777 7/30/2005 5 2.5 2.5
158778 8/18/2005 5 3.25 1
158779 3/25/2005 7 5.25 4.75
158780 9/19/2005 7.5 3 2.5
158781 1/15/2005 7.5 4.25 2.75
158782 9/14/2005 7.5 4.25 6
158783 9/2/2005 7.5 3.75 5
158784 6/9/2005 4.75 3.5 2.75
158785 9/2/2005 3.75 3.5 0
158786 3/23/2005 7 2.5 4.25
158787 12/19/2004 5.5 2.5 2.25
158788 1/23/2005 V V V
158789 7/7/2005 4.5 2.5 2
158790 7/29/2005 7.25 6.75 3.75
158791 3/17/2005 6.5 2.75 4
158792 6/26/2005 5.5 5 4.5
158793 10/18/2005 7 4.5 4.25
158794 4/8/2005 6.5 5 4.25
158795 8/12/2005 7.5 5.75 6
158796 11/3/2005 8 4.75 4.25
158797 1/29/2005 7.5 3.25 2
158798 4/28/2005 5.75 2.75 7
158799 9/24/2005 7 6.25 6.75
158800 12/8/2005 3.5 2.25 2
158801 1/4/2005 5.5 3.25 6.75
158802 5/8/2005 3.5 1.25 0.5
158803 2/14/2005 4.75 2.25 0
158804 7/6/2005 8 5.75 7.25
158805 4/5/2005 3.5 2.5 1.5
158806 12/1/2005 5.25 3 4
158807 3/24/2005 7.25 2 3.5
158808 3/27/2005 6.25 2.25 1.75
158809 3/30/2005 7.25 2 2.5
158810 9/14/2005 5.5 2.25 1
158811 12/2/2005 7 3.25 2
158812 6/3/2005 5.25 2.5 2
158813 11/2/2005 7.25 3 3
158814 10/24/2005 8 3.75 3.5
158815 11/8/2005 7 1.5 1.5
158816 7/29/2005 4 2.25 1
158817 3/7/2005 3.5 1.75 2.5
158818 11/21/2005 8.25 4 3.75
158819 10/12/2005 6.25 2.75 2.75
158820 5/26/2005 8 7.25 6
158821 2/12/2005 6.25 4.5 5.25
158822 10/27/2005 4.5 2.5 4.25
158823 9/2/2005 7.5 4.75 4.75
158824 3/23/2005 6.75 6 5
158825 9/28/2005 7 5.5 6.75
158826 5/9/2005 6.5 3.5 3.5
158827 5/12/2005 6.75 2.5 1.25
158828 11/2/2005 7.25 4 3.25
158829 5/7/2005 8 8 7.75
158830 11/3/2005 6.75 3.75 5.25
158831 5/15/2005 5 5 2.75
158832 12/9/2004 1 1.75 0
158833 8/13/2005 8.5 6.5 7.75
158834 5/11/2005 7.5 8.75 8.75
158835 12/23/2005 8 8.5 6.5
158836 1/14/2005 6.75 4 4
158837 1/20/2005 7.5 8.25 7.5
158838 12/4/2005 6 3.5 4.5
158839 12/30/2005 4.75 2.5 3.25
158840 5/22/2005 7.5 5.75 5.5
158841 2/22/2005 7.25 4.5 3.25
158842 3/8/2005 7 2.75 1.5
158843 1/4/2005 8 6.25 7.5
158844 10/14/2005 7.25 6.25 7.25
158845 12/26/2005 6.5 2.75 3.5
158846 10/20/2005 6.25 2.5 4.25
158847 8/22/2005 7 7.75 9.5
158848 6/7/2005 6.25 3.25 6.75
158849 8/19/2005 7 7.5 5.75
158850 9/9/2005 6.75 6.75 5.5
158851 11/24/2005 4.5 1.25 1.25
158852 12/2/2005 7 5.5 6.5
158853 4/9/2005 6 6.25 7
158854 6/26/2005 5.5 4 2.75
158855 2/1/2005 5.5 1.5 4.25
158856 8/5/2005 8.5 6.25 3.75
158857 1/8/2005 8 8.5 8.5
158858 8/3/2005 6.5 6.5 5.25
158859 11/25/2005 5 7 5.75
158860 6/27/2005 5 2.25 3.5
158861 5/13/2005 4.25 3.75 2
158862 6/25/2005 6.25 3 3.25
158863 10/29/2005 8.25 4.75 7.25
158864 4/28/2005 7 4.75 3.25
158865 3/3/2005 7.5 4.5 1.75
158866 5/19/2005 8 8.25 6.25
158867 2/9/2005 3.75 4.25 4
158868 2/24/2005 8.25 7.5 5.25
158869 9/22/2005 5.75 5 2.75
158870 11/27/2004 5.5 2 2.5
158871 7/4/2005 8.25 6.5 4.25
158872 11/2/2005 8 6.25 4.5
158873 6/23/2005 7.75 6.75 6
158874 2/22/2005 7 7 6.25
158875 1/6/2005 7.5 7.25 6.25
158876 8/10/2005 7 4.25 5.5
158877 9/8/2005 8.25 6.75 3.75
158878 6/1/2005 7.5 5.5 5
158879 11/22/2005 8.5 8.5 9
158880 1/24/2005 6.5 4.25 3.75
158881 12/30/2005 7 3.25 3.75
158882 8/25/2005 8.75 9.25 7.5
158883 9/10/2005 7.25 4.75 3.25
158884 5/9/2005 6.75 7.25 5.5
158885 8/26/2005 5 3.75 0.25
158886 7/30/2005 5 2.5 1.5
158887 12/10/2005 8.25 6.25 7.5
158888 11/27/2005 7.5 6 6.5
158889 5/20/2005 7 4 2.75
158890 6/26/2005 5.25 4.25 1.5
158891 7/28/2005 6.5 7.25 2.75
158892 6/9/2005 6.25 6.25 2.5
158893 5/19/2005 6.25 2.5 2
158894 7/8/2005 7 8.75 7.5
158895 4/7/2005 5.75 4.75 2.5
158896 5/28/2005 7 6.25 3.75
158897 8/26/2005 6.75 3 5.25
158898 10/6/2005 6 6.75 2.75
158899 11/2/2005 6 6 4.5
158900 12/2/2005 7.5 5 4.25
158901 8/10/2005 7.75 5.5 2.75
158902 2/19/2005 5.25 4.25 6
158903 8/8/2005 7.25 3.75 3.25
158904 9/14/2005 8 7.25 5.75
158905 5/10/2005 5.5 3.75 3.75
158906 9/19/2005 7.5 5.75 6.25
158907 7/15/2005 4.25 2.75 1.25
158908 9/5/2005 6 3.5 4
158909 1/21/2005 8 7.5 6.25
158910 10/10/2005 8 7.75 8.75
158911 11/28/2005 7.75 8 8.25
158912 7/29/2005 6.25 6.5 4
158913 7/13/2005 7.25 3 2.25
158914 3/30/2005 5 2.5 1.75
158915 7/2/2005 7.25 6.5 2.25
158916 7/18/2005 6.25 4.5 3.5
158917 4/28/2005 6.75 1.5 5
158918 7/16/2005 7.25 4.75 4.5
158919 8/13/2005 4 6.75 6
158920 1/19/2005 5.75 6.25 4.75
158921 12/14/2005 6.75 3.5 2.5
158922 12/21/2004 7.25 7.5 4
158923 7/17/2005 6.5 3.25 2
158924 6/11/2005 6 2 2.5
158925 1/13/2005 8.5 8 5.75
158926 2/20/2005 5.5 3.75 5
158927 8/24/2004 6 3.25 5
158928 10/8/2005 8.25 6.75 7.25
158929 4/19/2005 7.75 7 5.25
158930 6/19/2005 6.75 3.25 3
158931 9/29/2005 6.5 7 2.25
158932 8/11/2005 5.5 2.25 1.75
158933 4/12/2005 7.5 6.25 5.5
158934 8/1/2005 5.75 3.5 3.75
158935 7/18/2005 6 4 3.25
158936 4/19/2005 6 3.25 4.25
158937 8/21/2005 4.5 2.25 1.5
158938 2/1/2005 5.75 2.5 3
158939 3/11/2005 5.75 3 3.25
158940 8/12/2004 5.5 1.75 1.5
158941 9/27/2005 5.25 5 4.75
158942 7/10/2005 6.5 4.25 4.5
158943 4/1/2005 6.75 7.5 2.75
158944 2/6/2005 6.25 4.75 6.25
158945 8/16/2005 5.25 4 2.75
158946 4/20/2005 7.25 4.25 5
158947 6/9/2005 7.75 7.5 8
158948 1/2/2005 7.25 6.25 8.25
158949 11/10/2005 5.75 3 2.5
158950 8/26/2005 8.5 7.5 7.5
158951 11/29/2005 6 6.25 6.75
158952 9/4/2005 3.75 3.25 1.5
158953 10/15/2005 7.5 7 8.75
158954 7/4/2005 7.5 5 2.75
158955 7/16/2005 5.5 4.25 2
158956 2/18/2005 6.5 3 3
158957 3/24/2005 5 3.75 4.75
158958 7/28/2005 5.75 4.75 6
158959 2/7/2005 6 1.5 2.75
158960 6/24/2005 5.75 6 5.75
158961 3/8/2005 8 9 9.75
158962 1/17/2005 4.5 3 5.5
158963 10/12/2005 6.25 4 7.25
158964 9/29/2005 4.75 3.5 2.25
158965 10/29/2005 3.5 3.5 1.25
158966 1/28/2005 8 7 4
158967 9/12/2005 5.75 2.75 3.75
158968 1/17/2005 7.25 7 7
158969 2/19/2004 6 1.5 3.75
158970 9/30/2005 6.75 6 4
158971 5/16/2005 5.5 3 3.25
158972 9/4/2005 7 7.5 6.5
158973 9/16/2005 7.5 2.75 2.5
158974 9/19/2005 7.75 4.75 4.75
158975 1/11/2005 8.25 7.75 6.75
158976 12/6/2005 6.5 5 7.25
158977 3/6/2005 6.75 6 5.5
158978 10/3/2005 6.75 4.25 3.75
158979 2/26/2005 6.25 7.5 3.5
158980 12/12/2005 7 6.75 7.5
158981 4/10/2005 5 3 3.25
158982 8/1/2005 7 3.75 2
158983 7/14/2005 6.75 4.25 4.75
158984 6/11/2005 6 1.5 3
158985 7/23/2005 7 4.5 5
158986 1/18/2005 3 2.5 1.5
158987 8/27/2005 6 4.5 4.5
158988 11/8/2005 6 5.5 6.25
158989 7/13/2005 4.5 2.5 1.75
158990 3/18/2005 6 7.25 7.25
158991 1/7/2005 7.5 7 5
158992 10/25/2005 6 3.75 2.5
158993 1/26/2004 5 2 V
158994 8/23/2005 6.75 7.5 4.5
158995 11/1/2005 7 4 6
158996 11/17/2005 6 3.25 1.25
158997 11/8/2004 7 6.25 2.5
158998 2/15/2005 7 6.75 5.75
158999 9/16/2005 6.5 6.25 3
159000 12/27/2005 7 7 8
159001 8/8/2005 8.75 7.5 8
159002 6/13/2005 5.5 4.75 3.25
159003 10/1/2005 5 3.5 2
159004 2/28/2005 6 2.75 2
159005 10/29/2005 6 3 2.75
159006 1/17/2005 6.25 3.5 4.5
159007 12/25/2005 4.5 2.25 1.75
159008 2/15/2005 6.5 5.5 3.25
159009 9/13/2005 6 2.75 2
159010 2/16/2005 6.5 6.25 3.75
159011 10/27/2005 6.5 4.25 4.5
159012 9/25/2005 7 5.75 5.75
159013 10/23/2005 6.25 5 5.5
159014 12/28/2005 7 6.5 6.5
159015 9/14/2005 5 3.75 1.75
159016 8/23/2005 7.5 3.75 6.25
159017 10/1/2005 7 5.25 3.25
159018 4/28/2005 5 2.25 2.25
159019 8/11/2005 6 3 6
159020 11/30/2005 5.25 4 2.25
159021 11/4/2004 5 6.75 1.25
159022 4/7/2005 7 8.25 4.75
159023 6/25/2005 7 4.75 7.25
159024 3/30/2005 6.5 4.5 5
159025 7/21/2005 5.25 3.25 2.25
159026 11/28/2005 6 6 5.25
159027 6/1/2005 4.25 2.75 2.75
159028 12/7/2005 6 1.75 4.25
159029 5/3/2005 5.5 2.25 3.5
159030 7/23/2005 6 4.5 4
159031 11/1/2005 2.75 1.75 3
159032 2/8/2005 5.25 3.75 3
159033 9/6/2005 6 2.25 3
159034 11/26/2005 6.5 3 6.5
159035 6/27/2005 6.75 3 3.5
159036 1/2/2005 7 3.25 3.5
159037 12/10/2005 3.75 4.25 2.5
159038 5/18/2005 6.25 2.5 2
159039 1/31/2005 5.5 3.25 2.25
159040 8/25/2005 6.75 8.25 7.75
159041 8/16/2005 5.5 3.5 2.5
159042 7/12/2005 7.5 2.75 4
159043 9/19/2005 4.5 2 2.75
159044 5/11/2005 6 8.5 8.5
159045 11/18/2005 7 8 7
159046 2/9/2005 5 3.5 6.25
159047 3/2/2005 6.75 8.75 7
159048 9/17/2005 7 5.25 5.75
159049 12/4/2005 7.5 6 6.25
159050 8/14/2005 5 4.25 2.5
159051 9/2/2005 5 3.75 1.25
159052 1/1/2005 6.75 7.75 7.75
159053 2/17/2005 7 7.75 8.5
159054 1/7/2005 7 5.25 6.5
159055 1/12/2005 6.25 3 2
159056 3/18/2005 6.75 5.25 3.25
159057 9/27/2005 7.5 2.75 2.75
159058 12/22/2005 6.75 6.75 5.5
159059 10/10/2005 5.75 2.25 6
159060 11/18/2005 6 5.25 8.25
159061 1/25/2005 8.25 6.5 6.25
159062 8/8/2005 8.75 7 8.5
159063 6/15/2005 6.25 2.5 2
159064 5/17/2005 6.5 7.25 4.25
159065 11/26/2005 7.5 6.5 8
159066 10/26/2005 6 3.75 6.75
159067 4/4/2005 7 8.25 8.25
159068 11/1/2005 7.5 8.75 8
159069 6/10/2005 5 3.5 1.75
159070 5/30/2005 6.5 6.5 3.75
159071 5/12/2005 5 4 3.75
159072 4/28/2005 7.25 3 8.75
159073 4/9/2005 4.75 1.5 2
159074 11/12/2005 6.75 2.25 4.5
159075 4/15/2005 7 2 3.5
159076 8/25/2005 7.5 3.75 6
159077 3/5/2005 7 7.75 8.5
159078 5/20/2005 6.5 7.25 4.75
159079 3/2/2005 5.25 7 2
159080 11/27/2005 6.75 3.5 3.5
159081 12/7/2005 7.75 5.25 7.75
159082 3/8/2005 7 5.25 7
159083 5/28/2005 5 3.5 2.75
159084 7/28/2005 6 2.75 2
159085 5/29/2005 6.5 7.25 3.25
159086 2/12/2005 7.25 6.5 7.5
159087 5/17/2005 6.75 2.75 1.75
159088 7/25/2005 7.25 7.75 7.75
159089 10/29/2005 7.25 7.75 8.75
159090 10/29/2003 1.5 2.5 0
159091 3/10/2005 4.5 6 2.25
159092 6/27/2005 7 6.25 4
159093 4/21/2005 6.25 4 6
159094 7/18/2005 7.25 6.5 2.75
159095 1/20/2005 6.75 8.25 8.25
159096 2/10/2005 7.25 6.75 7
159097 9/25/2005 6.75 4 4.25
159098 5/7/2005 6.75 2.75 6
159099 9/11/2004 V V V
159100 6/4/2005 6.5 5 3.5
159101 10/10/2005 7 5.25 5.25
159102 11/2/2005 4 2.75 3.75
159103 7/19/2005 6.5 6.75 6
159104 12/26/2005 8.5 7.25 8
159105 7/9/2005 5.75 3.5 2.75
159106 10/12/2005 7 3.75 2.5
159107 5/21/2005 5.5 6.25 4
159108 11/5/2005 5.75 3.75 3
159109 4/3/2005 5 3 3.75
159110 10/20/2005 5 3.5 2.25
159111 12/28/2005 7 5.25 6.75
159112 9/24/2005 4.5 4 3.25
159113 9/6/2005 4 4 6.75
159114 5/4/2005 6.75 5.5 8
159115 4/12/2005 6.5 7.5 6.5
159116 11/20/2005 4.5 2.75 3
159117 6/16/2005 8.25 6 6.75
159118 10/22/2005 7.25 2.25 4
159119 8/30/2005 6.5 3.25 5.25
159120 6/21/2005 6.75 4.5 2
159121 12/9/2005 7.5 8 7.5
159122 6/10/2003 7 5 2.75
159123 10/14/2005 7.75 8.5 4.5
159124 6/27/2005 7.5 6 4
159125 1/11/2005 7.5 6.75 7.75
159126 9/15/2005 7 6.75 7.25
159127 10/18/2005 7.75 7.75 8.5
159128 7/17/2005 7.5 6 8
159129 9/11/2005 7.5 9 6.5
159130 11/20/2005 7.5 8 6.75
159131 9/24/2005 4.5 4 2.5
159132 6/1/2005 5.25 3 2.75
159133 9/25/2005 5.5 5.25 4
159134 4/12/2005 V V V
159135 5/17/2005 6.75 5.5 4.5
159136 11/8/2005 5.75 2.5 1.5
159137 9/23/2005 7.5 9 7.5
159138 12/15/2005 5.5 2 1.5
159139 12/16/2005 7.5 4.5 5.25
159140 7/7/2005 8 8 7.5
159141 5/5/2005 6.5 4.5 5.75
159142 5/10/2005 8.25 8.5 6.25
159143 5/4/2005 7.75 7.25 7.5
159144 1/27/2005 7 4.5 3.75
159145 8/8/2005 6 2.5 2
159146 5/29/2005 7.25 5 4.75
159147 3/24/2005 7 5.5 3.75
159148 9/28/2005 5 3.5 1.5
159149 12/17/2005 7.5 5.5 8
159150 3/13/2005 5.5 2.75 3
159151 5/11/2005 5.5 3 2.5
159152 8/4/2005 4.75 3.75 2
159153 12/13/2005 6.5 8.5 8.5
159154 7/28/2005 7 5.75 6.75
159155 10/4/2005 6.25 3.25 3
159156 7/22/2005 8.5 7.25 8
159157 6/27/2005 7.5 6.5 6.5
159158 5/27/2005 6.25 5 3.5
159159 11/22/2005 7.5 6 9
159160 6/19/2005 8.25 9.25 8.75
159161 6/8/2005 6.5 6.75 6.25
159162 3/6/2005 6.75 3.75 2
159163 4/7/2005 5.5 2.5 1.5
159164 8/28/2005 7.5 3.5 3.75
159165 2/27/2005 6.75 7.5 7.25
159166 9/5/2005 5.5 3 2.75
159167 8/7/2005 6.5 3.25 2.25
159168 3/22/2005 7.25 2.25 5
159169 10/27/2005 8 7 7.75
159170 10/25/2005 6.75 5 5.75
159171 3/9/2005 6.25 2.5 1.5
159172 10/9/2005 7.25 7.75 6
159173 9/20/2005 3.25 4.5 1.75
159174 1/13/2005 5 6.5 4.5
159175 5/17/2005 3.5 5.5 6.5
159176 7/28/2005 6 2.75 2.25
159177 4/11/2005 5 4 4.5
159178 6/9/2005 6 4 4.5
159179 3/11/2005 5.5 2 2.5
159180 11/23/2005 6 6.75 4.25
159181 5/24/2005 6.5 7.5 4.5
159182 12/24/2005 5.25 2 2.25
159183 11/17/2005 5.5 3.25 4.75
159184 6/1/2005 7 6.25 6.25
159185 10/10/2005 5.5 5.75 4.75
159186 2/19/2005 6.25 7 8.75
159187 5/6/2005 3.25 1.5 2
159188 10/3/2005 4.5 2.75 2.75
159189 3/26/2005 7.25 5.25 6.75
159190 12/18/2003 V V V
159191 2/10/2005 5.25 3.75 2.75
159192 8/5/2005 7.25 8 7.25
159193 9/16/2005 6.75 2.25 2.5
159194 6/21/2005 9 5 6.75
159195 7/19/2005 7.75 7 6.25
159196 9/11/2005 4 4.75 3
159197 1/9/2005 6 3.75 4
159198 12/24/2005 5.5 3.75 2.25
159199 10/2/2005 7 8.5 6.5
159200 7/28/2005 6 3.25 5
159201 4/24/2004 4.5 1.5 1.75
159202 12/15/2005 6.75 3 3.5
159203 6/27/2005 7 4.5 4.5
159204 11/5/2005 7 5.5 4.75
159205 8/18/2005 7.25 2.75 3.75
159206 10/31/2005 7.75 6.25 8.75
159207 6/8/2005 6.25 5.25 4.75
159208 5/24/2005 7.25 7 7.5
159209 12/4/2005 5.25 3.25 4
159210 3/28/2005 6 2.5 3
159211 3/22/2005 8 5.25 7.25
159212 4/8/2005 7 3.25 2.75
159213 8/4/2005 8.5 7.5 7.25
159214 1/18/2005 8 9 7.5
159215 9/26/2005 5.5 2.5 2.25
159216 11/6/2005 5 3.75 2.75
159217 12/31/2005 2.75 2 1.75
159218 1/5/2005 7.75 7.5 4.5
159219 3/4/2005 7.5 4.25 3.5
159220 11/22/2005 5 4 1.5
159221 11/8/2005 7 2.5 7
159222 7/28/2005 6.75 7.25 8.5
159223 8/9/2005 5.75 3.5 2
159224 7/11/2005 7 6.25 6.5
159225 10/2/2005 5.5 8.5 7
159226 1/5/2005 5.5 2 1.5
159227 8/12/2005 6 2.5 2
159228 3/3/2005 6.75 6.75 6.75
159229 11/27/2005 7 3.25 4
159230 8/7/2005 7.25 3.25 2.75
159231 9/8/2005 6 2.5 3.25
159232 11/15/2005 6.5 2 2
159233 4/26/2005 7 5.25 5
159234 3/15/2005 5.75 3.25 3.25
159235 7/10/2005 4 2 1.75
159236 9/29/2005 7.5 4 2.75
159237 8/7/2005 7 5 8
159238 8/8/2005 6.75 4.75 3
159239 2/6/2005 7.75 6.75 6.25
159240 12/17/2005 7 5.5 3.5
159241 8/19/2005 7.25 5.25 5.75
159242 4/12/2004 5.75 8.5 2.25
159243 5/23/2005 7 6.75 5
159244 9/15/2005 5.75 5 3.25
159245 9/21/2005 6 3.75 3.5
159246 4/5/2005 3.25 2.25 2
159247 10/10/2005 4.5 3.25 2.75
159248 10/5/2004 2.5 5 2.5
159249 5/25/2005 6.75 6.75 7
159250 6/30/2005 5 3.25 1
159251 6/7/2005 5.75 3.25 1.75
159252 7/5/2005 6.5 5.5 5.25
159253 3/26/2005 5.75 3.75 5.25
159254 11/19/2005 8.25 8.5 8.5
159255 1/13/2005 7 4.25 3
159256 10/10/2005 7 8.25 9
159257 7/26/2005 8.25 6 7
159258 8/25/2005 6.25 3.75 2.25
159259 10/23/2005 6.5 4.75 3
159260 4/6/2005 6.5 4.25 2.75
159261 7/1/2005 5.5 3.75 3.25
159262 2/4/2005 5.25 3.75 2.5
159263 12/14/2005 7.25 6.75 8
159264 10/29/2005 7 6.5 5.25
159265 11/29/2005 7 3.75 4
159266 10/28/2005 8 5.5 8
159267 3/9/2005 7.75 4.25 3
159268 7/17/2005 8 6.75 2.25
159269 10/18/2004 7 1.75 2.25
159270 8/11/2005 7.25 8 6.75
159271 10/28/2005 7 7.75 7.75
159272 8/7/2005 5.75 3.5 3
159273 2/5/2005 6.5 4 4.75
159274 12/24/2005 5 2.25 1.75
159275 3/20/2005 6 4.75 4
159276 12/14/2005 5 4 1.75
159277 11/5/2005 7.5 5 7
159278 1/21/2005 5.25 4 3.5
159279 3/13/2005 6.75 7.75 8
159280 8/16/2005 5.75 7.75 3
159281 8/3/2005 5.5 8 2.75
159282 12/14/2005 5 4.25 1.75
159283 10/2/2005 6 5.5 6.25
159284 10/6/2005 6 4.25 3.75
159285 6/23/2005 7.75 7 2.75
159286 4/8/2005 6.75 4.75 7.5
159287 1/13/2005 6 6.25 6.5
159288 9/16/2005 6.75 7 6.25
159289 5/20/2005 6 6.5 3
159290 5/30/2005 4.25 2.5 2
159291 5/8/2005 7.25 7 6.25
159292 12/11/2005 7 7.75 8.5
159293 12/12/2005 6 7.75 6.75
159294 4/1/2005 1.5 2.5 1
159295 8/10/2004 4.5 3.25 1.75
159296 11/5/2005 7.5 3.5 2
159297 10/13/2005 5.75 3.25 4.75
159298 7/16/2005 7.75 8.5 6.25
159299 10/17/2005 7.25 7.75 7.75
159300 3/2/2005 6 5.25 4
159301 10/28/2005 6 5.75 6
159302 8/29/2005 6 3.5 3
159303 10/11/2005 3.25 3.25 1.75
159304 12/29/2005 7.25 2.5 3.25
159305 6/30/2005 6 3.25 2
159306 7/22/2005 4.75 4.5 2.5
159307 6/24/2005 5.75 3.25 1.75
159308 1/2/2005 5.5 4 2.5
159309 7/21/2005 6.75 5 5.25
159310 5/28/2005 8 7 3
159311 7/13/2005 7.5 5 4.75
159312 11/21/2005 7.25 9.75 8
159313 8/26/2005 7.25 4.25 4.25
159314 3/1/2005 5.75 2.25 3.75
159315 5/23/2005 6.75 5 6.75
159316 6/29/2005 6.75 3.75 2
159317 2/27/2005 7.5 5.25 6
159318 10/18/2005 7.5 7.25 7.5
159319 5/1/2005 5.5 2.25 3
159320 11/2/2005 7 6.5 8
159321 6/3/2005 4.5 1.75 2
159322 12/24/2005 5.75 5 5
159323 6/7/2005 8.25 8.5 6
159324 5/23/2005 6.75 4.5 1
159325 6/16/2005 7 7.5 8
159326 12/19/2005 5.5 3.75 3.75
159327 5/27/2005 6.75 7.75 7.5
159328 11/16/2005 4.5 4 5.5
159329 10/18/2005 6.25 6.25 5.75
159330 7/5/2005 4 2.5 0.5
159331 7/28/2005 6.5 4.75 5.75
159332 10/1/2004 7 4 3
159333 6/4/2005 6.25 7 5.25
159334 11/13/2005 3.25 3.5 2
159335 3/7/2005 7.25 7 6.5
159336 11/23/2005 7 5.25 4
159337 11/15/2005 4 2.5 3.5
159338 10/11/2005 4.25 6.5 3
159339 5/4/2005 5.75 3.5 2
159340 8/25/2005 6.5 8 5.75
159341 10/22/2004 6.5 6.5 7
159342 11/10/2005 7 4.75 7.75
159343 6/22/2005 6.75 6.25 5.25
159344 1/5/2005 6.75 6 8
159345 11/11/2005 5 6.5 4
159346 12/20/2005 5 2.25 2.5
159347 7/25/2005 7.75 2.75 3.5
159348 11/27/2005 5.5 4.75 3.75
159349 9/27/2005 6.5 8 7.5
159350 3/13/2005 6.75 5 7.5
159351 8/31/2005 7.25 2.5 4.25
159352 11/7/2005 6.75 3.75 2.25
159353 10/16/2005 3.25 2 2
159354 7/25/2005 7.75 7.25 5.25
159355 9/3/2005 7 8.25 8.5
159356 10/14/2005 7.75 7.75 7.5
159357 8/10/2005 5.75 4.25 3.5
159358 2/21/2005 7.25 3.25 3.5
159359 1/24/2005 6.75 5.25 3
159360 10/4/2005 7.75 7.5 5.25
159361 5/17/2005 7.75 7 7.75
159362 8/30/2005 6.5 5.75 4.5
159363 12/9/2005 6.5 9 7.5
159364 8/26/2005 3.5 5 2.25
159365 10/1/2005 6.5 6.25 3
159366 12/27/2005 3.25 3.5 2
159367 9/26/2005 6.75 7.5 8.5
159368 9/2/2005 5 2 2.5
159369 12/15/2005 4.75 3.75 7.25
159370 11/5/2005 5 5.25 4
159371 11/7/2005 8.25 7.75 7.25
159372 10/11/2005 7 7 8
159373 5/14/2005 5 5.5 4.25
159374 10/26/2005 7.5 8 7.5
159375 6/5/2005 6.5 9 7.75
159376 9/25/2005 3.5 6.5 2.25
159377 6/23/2005 6.5 7.25 8
159378 8/2/2005 4.75 2.25 2.75
159379 1/12/2005 7 6.75 6.5
159380 6/9/2005 4 2.25 3.25
159381 11/30/2004 3.75 2.25 1.75
159382 2/12/2005 7.25 6.5 7
159383 12/11/2005 6.25 3.75 4.5
159384 6/9/2005 6.5 6 7
159385 10/24/2005 4.75 2.25 2.5
159386 6/26/2005 7 6 3
159387 2/25/2005 7.5 6 1.5
159388 10/29/2005 7.25 6 6.25
159389 5/1/2005 8 8.75 6.5
159390 12/16/2005 5.75 3 3
159391 11/10/2005 7.25 7.25 6.5
159392 3/26/2005 7.5 8 8
159393 10/17/2005 2.75 2.75 1.25
159394 8/4/2005 7.25 7 7.5
159395 8/29/2005 6.5 7.5 6.5
159396 3/24/2005 4.5 7.25 2.5
159397 10/10/2004 5.5 2.5 3
159398 12/19/2005 4.5 3.5 2
159399 3/12/2005 7.25 5.25 3.75
159400 1/17/2005 5.5 4.75 4
159401 5/9/2005 6.5 6 5.75
159402 6/12/2005 6.5 6.25 6.25
159403 2/26/2005 5.5 5.25 4
159404 10/2/2005 7.75 8.75 8.75
159405 10/20/2005 5.5 6 6.75
159406 5/16/2005 6.5 2.75 5.5
159407 10/2/2005 7 2.5 2
159408 10/20/2004 4.75 2.25 1.75
159409 11/10/2005 7.25 6.5 9
159410 4/24/2004 4.75 2.5 2.75
159411 3/25/2005 6.5 3.75 6.25
159412 11/14/2005 5 7.25 5.75
159413 5/1/2005 6 4 4.75
159414 11/21/2005 6.5 3.75 7.75
159415 11/28/2004 5 1 2.5
159416 7/31/2005 7.5 7.75 4.25
159417 7/16/2004 6 3 3.5
159418 11/28/2005 6 3 1.75
159419 9/25/2005 7 4.75 7.25
159420 8/7/2005 6.25 5.75 5.5
159421 10/27/2005 5 2.5 4.75
159422 6/14/2005 6 3.5 3.5
159423 8/31/2005 6 5 6
159424 1/18/2005 5.25 3.5 1.25
159425 11/2/2005 5.5 2 3
159426 12/23/2005 6.75 6 7
159427 12/7/2005 6.25 3.5 4.25
159428 2/14/2005 5.75 6 3.75
159429 1/15/2005 6.75 6.25 7
159430 4/28/2005 5.5 3.75 5.25
159431 1/15/2005 5 5.5 4.75
159432 10/8/2005 6.5 5.75 4.25
159433 7/31/2005 7.5 7.25 7.5
159434 7/2/2005 7 4.75 4.5
159435 7/18/2005 7.25 6.75 7.5
159436 4/18/2005 6.5 3 5.5
159437 10/18/2005 5 4 2.5
159438 1/3/2005 8 6.25 6.25
159439 8/30/2005 7 9 8.25
159440 11/29/2005 6 3 4.5
159441 4/27/2005 7.5 7 8
159442 5/14/2005 6.75 5.25 7.75
159443 6/27/2005 6 2.5 2.75
159444 9/26/2005 7.25 6.5 3.5
159445 8/2/2005 7.25 3 3
159446 6/22/2005 7.25 9 6.25
159447 5/6/2005 6 4.25 2.5
159448 12/19/2005 7.5 9 7.25
159449 6/30/2005 5 3.75 3
159450 2/18/2005 3.25 4.5 3
159451 11/1/2005 8 5.5 3.75
159452 1/18/2005 8.25 5.75 8.5
159453 1/25/2005 7 6.75 4.75
159454 2/9/2005 7.5 8 8.25
159455 9/18/2005 8 7.25 6.75
159456 10/4/2005 6.75 3 3.25
159457 11/2/2005 7.25 4.25 3.75
159458 5/5/2005 7.5 4.25 2.25
159459 9/13/2005 6.75 4.75 4.5
159460 7/28/2005 5.75 5.5 2.5
159461 10/21/2005 7.25 6.5 5.5
159462 9/27/2005 6 3.25 2.75
159463 10/31/2005 5 2.5 3.75
159464 7/25/2005 5.5 7.5 2
159465 3/20/2005 4 3.5 3.25
159466 10/2/2005 6 3.5 3
159467 9/27/2005 6 3.5 2
159468 11/12/2005 7 3.5 1.75
159469 10/6/2005 6.5 3.5 2
159470 9/9/2005 7 3.25 2.25
159471 4/29/2005 6 3 2.25
159472 4/25/2005 7.5 2.5 5
159473 10/23/2005 8 6.5 8.25
159474 9/26/2005 6.75 3.5 2.25
159475 6/22/2005 6 4.75 8
159476 1/7/2004 6.25 3 2
159477 4/26/2004 7.25 4.75 2.5
159478 4/24/2005 6.75 4.75 3.5
159479 7/22/2005 7.5 7.5 7.25
159480 12/28/2005 7 7.75 7
159481 8/26/2005 6.75 3 3.25
159482 5/8/2005 7 9 9
159483 11/5/2005 6.75 7.5 6.25
159484 4/7/2005 8 6.5 7.5
159485 5/19/2005 V V V
159486 10/22/2005 5 3.25 2.5
159487 6/1/2005 7 6 6.5
159488 3/20/2005 5 2.5 2
159489 12/24/2005 6.75 5.25 4.25
159490 1/24/2005 7.5 8.25 8.25
159491 1/4/2005 5.25 6.5 4
159492 7/4/2005 5.5 3.75 1.25
159493 1/11/2005 7.5 9 8.75
159494 5/9/2005 4 3.75 0.75
159495 11/4/2005 5.5 2.75 1.75
159496 3/17/2005 6.25 6.5 4.25
159497 12/19/2005 4.75 2.25 0
159498 3/9/2005 5.25 7.25 3.25
159499 12/3/2005 8.5 6 8
159500 8/14/2005 6.25 3 2.25
159501 11/11/2005 7 7 9.25
159502 8/28/2005 2.25 3 1.75
159503 5/7/2005 5.25 2.75 3
159504 1/18/2005 8 9.75 9.5
159505 10/6/2005 6 4 4.25
159506 2/10/2005 7 6 4.25
159507 4/6/2005 8.25 3.75 4
159508 4/9/2005 8 7.75 6.25
159509 5/26/2005 8.25 8.25 6.75
159510 7/29/2005 8.25 9 9.5
159511 10/18/2005 7.5 5.75 3.5
159512 7/28/2005 6.5 3 3.25
159513 5/19/2005 7.5 7.25 5
159514 4/23/2005 6.5 4 7
159515 10/4/2005 6 4.25 2
159516 4/9/2005 6.5 4.75 1.5
159517 5/17/2005 6.25 7.75 7
159518 7/12/2005 6.5 5 3
159519 2/7/2005 5.75 3.75 5.25
159520 7/11/2005 6.5 5.75 2
159521 9/9/2005 7.5 8.25 8.75
159522 5/10/2005 6.25 5 2.75
159523 7/26/2005 7.5 8 8.25
159524 6/21/2005 6 3.25 5
159525 6/3/2005 7.25 9.75 8.25
159526 10/1/2005 5.5 2 1.75
159527 1/25/2005 6.25 6.75 3.5
159528 5/27/2005 5.25 2.75 2.75
159529 8/19/2005 7.25 4.75 6
159530 10/19/2005 7.25 7.25 6.5
159531 5/28/2005 7.75 4.5 3.5
159532 11/17/2005 7.25 5.75 4.25
159533 1/1/2005 7 1.75 2
159534 3/18/2005 6 5.25 2.25
159535 8/25/2005 5.75 3 5
159536 12/21/2005 4.25 3.5 1.5
159537 6/16/2005 7.5 8 7.5
159538 1/19/2005 5.5 4.75 4.25
159539 11/26/2005 5.5 6.5 7.75
159540 8/20/2004 4.5 3.25 1.25
159541 5/23/2005 5.5 2.25 2.75
159542 3/29/2005 3 3.25 2.75
159543 1/9/2005 1.5 1.5 0
159544 10/27/2005 6 3.25 3.25
159545 1/9/2004 5 3 1.5
159546 11/28/2005 8 6.5 4
159547 10/29/2005 6 2.5 3.5
159548 7/8/2005 6.5 2.25 7
159549 8/8/2005 7 7.5 6
159550 3/7/2005 6 6 5
159551 10/3/2005 6 3.5 2.5
159552 10/17/2005 7 6.75 4.5
159553 12/13/2005 5.5 5 3.25
159554 11/18/2005 7 3 3
159555 12/29/2005 7 6 4.25
159556 11/11/2005 6.5 6.5 3.5
159557 2/2/2005 6 5.75 3.25
159558 8/5/2005 6 3.75 3.5
159559 9/19/2005 6.25 4.25 2.5
159560 1/7/2005 6.75 7.75 5.5
159561 4/6/2005 6.5 3.25 3.75
159562 11/14/2004 6.75 4 3.75
159563 8/17/2005 6.25 3.75 3.25
159564 11/8/2004 5.25 4 4.75
159565 1/14/2005 6 8.25 7.25
159566 2/2/2005 6.5 2.5 4.75
159567 3/4/2005 7.25 7 7.25
159568 4/21/2005 6 5.75 7.25
159569 1/7/2005 5 4.25 4.5
159570 9/8/2005 5.25 2.75 4
159571 7/5/2005 4 3.25 3.25
159572 11/7/2005 4.5 5 4.75
159573 9/10/2005 5 8 5.5
159574 5/29/2005 4.75 7 6.25
159575 10/9/2005 6 8.5 7.25
159576 1/9/2005 5.25 3.5 5.5
159577 3/30/2005 4.25 6 7.5
159578 11/6/2005 6.75 6.75 4
159579 4/15/2005 6.25 8 7.25
159580 9/11/2005 5.25 3 2.5
159581 11/20/2005 6.25 5.25 8.75
159582 8/12/2005 7.25 4.75 7.5
159583 4/2/2005 8 8.75 3.5
159584 2/3/2005 8 7.25 8.25
159585 3/14/2005 5 3.5 4.25
159586 1/9/2005 5.5 5.75 3.75
159587 11/22/2005 5.5 4.25 1.25
159588 2/12/2005 8.5 4.25 4.5
159589 9/24/2005 7 4 2.75
159590 10/18/2005 8.25 8.25 7
159591 1/19/2005 7.5 5.75 4.5
159592 7/20/2005 7.5 9 9.5
159593 11/12/2005 6.75 5.75 6.5
159594 4/29/2005 7 2.75 3.5
159595 2/27/2005 6.5 2.5 2
159596 12/21/2005 7 5.25 6.5
159597 10/4/2005 7.25 2.5 2.5
159598 5/27/2005 7.75 6.5 7.75
159599 10/3/2005 7 7 8.75
159600 9/13/2005 6.75 4.5 4.25
159601 1/29/2005 6.25 7.75 4.75
159602 5/15/2005 5.75 2.75 0.75
159603 11/20/2005 6 3.75 5.25
159604 12/15/2005 6 4.25 4
159605 1/20/2005 8 8 8.75
159606 9/13/2005 7.25 5.25 6
159607 2/20/2005 5.5 3.5 5.75
159608 11/23/2005 7 5.25 5.25
159609 12/16/2005 6 4.75 2.25
159610 7/3/2005 6 3.25 2.5
159611 12/11/2004 4.25 2.75 2.25
159612 1/20/2005 6.25 8.25 8.25
159613 8/23/2005 6.25 3.5 3.5
159614 12/4/2005 7.5 6 4.5
159615 5/17/2005 5 5 2.75
159616 6/29/2005 5.25 4 2
159617 2/23/2005 3.25 3 2.25
159618 11/22/2005 5 7.25 5
159619 2/27/2005 7.5 8.5 9.25
159620 12/24/2005 4.75 6.75 6.25
159621 1/18/2005 5.25 3.25 2
159622 6/21/2005 6.75 4.25 7.5
159623 6/19/2005 6.5 6.5 3.25
159624 6/1/2005 6.5 4 5.75
159625 2/21/2005 6.75 6.5 5.25
159626 1/20/2005 8.5 9.5 8.5
159627 3/2/2005 6 3.25 2.5
159628 1/22/2005 7.75 3.75 4.75
159629 12/2/2005 8.75 6.5 6.5
159630 1/27/2005 8 6 4.5
159631 10/5/2005 6 3.25 2
159632 8/16/2005 7.5 7 5.25
159633 1/26/2005 6 3.75 3.75
159634 3/25/2005 5.5 5.25 3.5
159635 8/24/2005 6.5 6.75 7.75
159636 3/12/2005 7 6 7
159637 3/19/2005 7.5 6.75 5.5
159638 8/22/2005 6.75 2.5 1.75
159639 4/2/2005 7.75 8.75 8.25
159640 7/16/2005 6.25 4.75 1.5
159641 9/28/2005 6.25 3.5 2.5
159642 9/11/2005 8 5.75 4.5
159643 7/13/2005 6.5 2.25 2.75
159644 11/25/2005 6.5 4.75 1.75
159645 8/28/2005 7.5 5.75 5.5
159646 10/3/2005 7.5 6.5 6
159647 11/28/2005 6.5 5.5 2.75
159648 11/22/2005 7.25 7.5 6.25
159649 6/13/2005 7 4.5 4.5
159650 11/2/2005 7.5 4.5 7
159651 7/8/2005 6.5 3 1.25
159652 7/21/2005 7 6 3.25
159653 2/22/2005 7.75 8.75 7.75
159654 2/19/2005 7.25 5.5 7
159655 5/28/2005 7 2.5 2.5
159656 6/9/2005 8 5.75 7.5
159657 7/20/2005 5.5 4.5 5
159658 11/23/2005 5.5 1.75 2.5
159659 2/17/2005 7.75 8.5 7
159660 11/26/2005 6.75 7.25 7
159661 11/25/2005 6.5 7.75 9
159662 10/11/2005 7.5 7.25 8.5
159663 10/16/2005 5.75 2.75 2.75
159664 9/6/2005 6.75 4.75 6.25
159665 5/14/2005 7 4 5
159666 10/19/2005 5.75 1.75 2.75
159667 3/16/2005 6.25 2.25 3.25
159668 1/23/2005 6.5 4 4
159669 8/27/2005 7.5 7.5 5
159670 10/7/2005 7.25 5.25 5.5
159671 2/3/2005 7.5 6.75 8.25
159672 12/8/2005 8 2.25 3.5
159673 7/18/2005 7 7.5 5.25
159674 7/7/2005 6.5 4.25 3
159675 11/19/2005 6.5 5 4.5
159676 10/12/2005 7 7.75 8.75
159677 8/23/2005 7.25 3.5 6.5
159678 11/3/2005 8 5.5 4.5
159679 10/11/2005 7.5 5.75 6.75
159680 4/19/2005 4.75 3 3.5
159681 12/25/2005 6.25 3.25 2.75
159682 9/7/2005 7 6.25 4.25
159683 11/9/2005 6.25 6.25 6.75
159684 8/19/2005 6.5 5 5.25
159685 4/29/2005 3.25 2 2.5
159686 4/15/2005 7 5.75 3.75
159687 10/21/2005 8.75 9.25 10
159688 7/23/2005 5.25 3.25 2.25
159689 11/10/2005 7.5 9.5 7
159690 11/1/2005 4.75 2.5 1.5
159691 6/14/2005 7 4.75 6.5
159692 6/15/2005 6.75 9 4.5
159693 2/14/2005 8 7.25 7.25
159694 9/26/2005 6.5 5.5 2
159695 7/1/2005 6.5 8 6.5
159696 10/18/2005 7.25 4.75 6
159697 4/27/2005 7.25 6.25 7.5
159698 5/6/2005 6.25 3.25 4.25
159699 12/5/2005 7 7.75 4.75
159700 1/27/2005 5 2.25 3.75
159701 10/10/2005 8 8.25 8
159702 2/12/2005 4 2.5 3.25
159703 10/10/2005 7.5 5 6.25
159704 3/17/2005 7 5.5 4.75
159705 10/14/2005 6.75 7.5 8
159706 4/2/2005 V V V
159707 3/9/2005 7.5 5.5 4.75
159708 3/29/2005 5.5 5.5 2
159709 6/12/2005 8.5 9.25 8.5
159710 5/1/2005 7 3.25 2.5
159711 12/28/2005 8 9 7.5
159712 2/16/2005 7 5.25 9
159713 9/15/2005 6.75 4.25 3
159714 2/6/2005 5.5 4 2.5
159715 6/22/2005 7.5 3.5 4
159716 11/3/2005 7.5 3.25 7.25
159717 11/15/2005 6.25 4 2.75
159718 9/19/2005 8 7.75 6.75
159719 6/22/2005 7.75 6.5 7.75
159720 5/17/2005 6.5 5.25 2.75
159721 3/4/2005 5.75 3.75 3.5
159722 8/10/2005 7.5 5.5 4
159723 6/24/2005 7 5.5 2.5
159724 4/5/2005 7.25 3.5 3
159725 2/7/2005 8 5.75 7
159726 11/3/2005 7.5 4 4.25
159727 3/15/2005 7.25 3.5 5
159728 2/21/2005 6.5 2.25 2.5
159729 7/17/2005 6.5 4.25 6.75
159730 8/15/2005 3.5 3 2.25
159731 7/20/2005 7.25 3.5 8
159732 8/8/2005 6 5.25 4
159733 10/30/2005 8.25 6.75 6.5
159734 10/13/2005 7.5 6.5 3.75
159735 11/4/2005 8 3.75 5.75
159736 4/29/2005 7 3.75 4.75
159737 8/8/2005 8.5 7.5 8.75
159738 12/14/2005 7.5 7 5.25
159739 1/20/2005 8 7.25 7
159740 8/6/2005 7.25 3.25 2.75
159741 9/8/2005 6.5 4.75 4.25
159742 11/9/2004 5.5 2 2.25
159743 2/16/2005 8 5.75 4.25
159744 2/3/2005 7 5.5 7
159745 5/27/2005 6.5 4.75 4.5
159746 8/2/2005 8 6 7
159747 10/15/2005 7 6.75 3
159748 11/3/2005 6.75 5.25 2.75
159749 5/6/2005 7.25 7 8.75
159750 6/10/2005 6.5 4.25 2.75
159751 7/15/2005 7.5 8 7.75
159752 2/14/2005 8 6.25 8.5
159753 5/20/2005 8 4.25 3.75
159754 1/15/2005 6.75 5.75 4.25
159755 10/19/2005 6.25 6 3.25
159756 1/30/2005 6 7.5 5.75
159757 9/23/2004 5 2.5 0.75
159758 1/31/2005 5 4 2.5
159759 5/26/2004 6.25 3 1.75
159760 12/22/2005 7 7.25 5.75
159761 9/11/2005 7 6.5 6
159762 5/17/2005 5.5 2.75 3.25
159763 5/23/2004 5 3 1.75
159764 11/22/2005 4.5 3.75 2.5
159765 9/10/2005 6.25 2.75 3.5
159766 5/12/2005 7.5 8.5 8.25
159767 11/22/2005 5.5 1.25 3.25
159768 5/18/2005 5 3 3
159769 9/13/2005 6.5 4.25 7
159770 9/2/2005 6.75 4.5 3.75
159771 5/20/2005 7 7.25 8.25
159772 11/9/2005 7 7.75 6.5
159773 8/7/2005 5.5 4.5 2.75
159774 12/18/2005 5.5 8.75 7
159775 4/28/2005 7.25 6.75 5
159776 11/2/2005 6.5 5.5 3
159777 11/16/2005 5 3.5 3
159778 11/25/2005 6.75 3.5 4.25
159779 1/29/2005 7 8.75 8
159780 9/12/2004 3.5 3.5 1
159781 4/11/2005 5.5 4.25 2.5
159782 10/6/2004 1.5 3.5 1.25
159783 3/15/2005 7 7 6.75
159784 8/20/2005 6.75 8.25 8
159785 6/20/2005 3.75 3.25 3
159786 1/9/2005 6.5 7 4.75
159787 7/6/2005 6 4 4
159788 11/7/2003 5 3.25 1.75
159789 9/14/2005 5.25 1.25 5.75
159790 1/13/2005 4.5 3.25 2.75
159791 7/12/2005 6.5 6.25 5.75
159792 10/3/2005 5.75 4.75 5.25
159793 5/7/2005 5 4.25 4
159794 9/11/2005 7.25 8.5 7.75
159795 5/3/2005 7 9.5 7.5
159796 3/18/2005 5 6 3
159797 6/7/2005 6 3.25 3
159798 6/2/2005 7.5 3 4.5
159799 11/10/2005 V V V
159800 5/3/2005 7.5 4.5 3.25
159801 6/29/2005 6.25 6.25 4
159802 6/22/2005 5.5 4.75 2.25
159803 10/25/2005 7 6.75 5
159804 11/9/2005 7 3 5.25
159805 6/19/2005 7.5 5.5 7
159806 5/25/2005 6.75 3.75 6.25
159807 8/25/2005 7.5 7 8
159808 12/16/2005 4.75 2.75 6.5
159809 11/27/2005 7.5 6.5 7.25
159810 2/5/2003 7 8.25 6.5
159811 10/10/2005 7 3.5 6.75
159812 12/18/2005 7.5 6 7.75
159813 11/26/2005 6.5 4.75 1.25
159814 4/12/2005 7.75 6.75 6
159815 4/23/2005 5.75 1.25 2.5
159816 1/22/2005 8 5.25 6
159817 4/2/2005 6.25 6 4.75
159818 3/5/2005 5.75 2 2.75
159819 10/26/2005 8 4.5 3.5
159820 3/9/2005 8 5 7.25
159821 1/28/2005 5 3 1.75
159822 3/19/2005 7.5 3.5 3.75
159823 1/6/2005 7.5 4.75 6
159824 3/8/2005 7.5 5.75 2.75
159825 7/8/2005 6 3 1.5
159826 12/18/2005 7.75 6.5 6.5
159827 1/15/2005 6.25 2.5 2.75
159828 12/19/2005 7.25 6.25 8.75
159829 1/18/2005 5.75 2.5 2
159830 10/25/2005 7 3.25 4
159831 2/7/2005 6.75 2.25 4.25
159832 10/20/2005 7.25 3.75 3
159833 4/18/2005 6 4.75 2
159834 6/23/2005 4.5 5 2.75
159835 9/28/2005 8 9.25 9.5
159836 10/3/2005 8.5 7.25 5.25
159837 10/29/2005 7 4 3.25
159838 8/23/2005 7 4.75 3
159839 11/23/2005 8 6 7
159840 5/17/2005 6.75 6.75 7
159841 10/3/2005 4.75 1.25 3.25
159842 5/14/2005 7.25 8.5 7.25
159843 10/13/2005 6.75 4.25 2.5
159844 6/27/2005 8 4.75 4
159845 10/25/2005 7.25 4 2.5
159846 1/15/2005 7.5 6.5 5.5
159847 10/27/2005 7.75 4 4.5
159848 4/14/2005 7.5 8.5 6.5
159849 9/10/2005 4 2.75 2.75
159850 8/27/2005 5.75 7.75 4
159851 3/15/2005 7.75 7.5 8
159852 2/18/2005 7 4.5 5.5
159853 6/13/2005 6.25 8 7
159854 10/31/2005 7.75 7 7.75
159855 11/7/2005 4 2 1.75
159856 3/28/2005 7 4.75 7
159857 1/16/2004 5.75 2.5 4.25
159858 6/3/2005 6.5 5 6.5
159859 10/9/2005 7.75 8.75 7.75
159860 8/2/2005 6 8.25 6
159861 11/26/2005 5.75 5.25 6.25
159862 6/4/2005 6.25 5.5 2.75
159863 7/31/2005 6.75 2.25 2.25
159864 4/27/2005 6.25 4 4.5
159865 1/15/2005 6.75 6.5 3.25
159866 3/9/2005 8.5 7.75 9.5
159867 4/29/2005 6.75 8.75 7.75
159868 6/26/2005 5.75 4.25 3.25
159869 8/17/2005 7.25 5.25 3.75
159870 7/21/2005 5 4.5 2.5
159871 10/10/2005 6.25 4 5
159872 8/8/2005 5.25 3 2.5
159873 8/1/2005 6.5 8 6.5
159874 1/9/2005 7 8.5 8
159875 5/3/2005 5.25 6.5 2.75
159876 12/12/2005 6 6 4
159877 8/15/2005 7.5 7.75 7.5
159878 9/5/2005 6 4 3.25
159879 4/22/2005 7 2 2.25
159880 1/6/2005 7 7.5 5.5
159881 11/9/2005 7 6.25 6.5
159882 7/9/2005 6 3.75 4.25
159883 9/5/2005 6.75 6.75 3.75
159884 8/15/2005 8 7 7
159885 9/10/2005 2.5 2.5 2.75
159886 11/30/2005 4.5 3.75 2.75
159887 1/30/2005 4.25 2.5 2.25
159888 12/3/2005 6.75 3.25 3.5
159889 5/13/2005 6 5.5 6.25
159890 7/23/2005 6.5 6 5
159891 10/30/2005 7.25 6 7.5
159892 7/20/2005 5.25 5.25 6.25
159893 11/1/2005 6 6.25 5.75
159894 12/9/2005 8 4.25 4.25
159895 10/14/2005 8.75 7.5 8
159896 8/22/2005 6.5 5.75 5.75
159897 10/28/2005 8 2 2.5
159898 6/20/2005 8 8 9
159899 3/11/2005 7.5 3.5 1.5
159900 2/20/2005 8 8.25 7.75
159901 4/18/2005 6.5 6.75 4.25
159902 4/22/2005 6.5 3 5
159903 3/9/2005 5.25 2.75 1
159904 1/10/2005 7.75 4.75 3.5
159905 6/17/2005 6.75 1.5 3.5
159906 8/23/2005 6.75 6 4
159907 9/15/2005 7 5.75 7.25
159908 1/16/2005 5.5 3.5 1.75
159909 6/18/2005 4.75 4.5 2.75
159910 11/3/2005 7 6.25 6.5
159911 10/27/2005 4.25 4.25 4
159912 6/14/2005 7 5.75 8.5
159913 7/16/2005 6.25 3 2
159914 12/4/2005 8.5 4.5 3.25
159915 12/7/2005 6.75 2.5 2.25
159916 9/25/2005 5.75 3 5
159917 2/13/2005 7 7.5 8
159918 1/27/2005 5.5 4.25 5.25
159919 12/22/2005 4.25 5.5 2.5
159920 6/8/2005 8 9 8.5
159921 8/27/2005 6.75 6 5
159922 10/31/2005 6.75 8.5 8.25
159923 2/24/2005 6.25 3.25 3
159924 1/10/2005 V V V
159925 4/29/2005 6.5 5.75 6.25
159926 12/13/2004 6.5 2.25 2.25
159927 10/16/2005 5 1.25 4.75
159928 11/14/2005 5.5 4 3.75
159929 9/18/2005 6.25 6 6.5
159930 5/24/2005 7.75 4.75 4
159931 7/6/2004 5.5 2.25 3
159932 2/7/2005 6.5 2 4.25
159933 2/6/2005 6.25 6 3
159934 1/31/2005 6.25 5.25 3.75
159935 8/8/2005 7.5 5.75 5
159936 10/29/2005 5.5 4.5 2.75
159937 8/8/2005 7.5 6.5 8
159938 6/25/2005 6.5 5.5 8
159939 2/22/2004 8 4.5 3
159940 5/9/2005 4.75 3.25 3
159941 3/17/2004 2 2.25 1.75
159942 2/18/2005 6.25 7.75 6
159943 5/9/2005 5 3.25 8
159944 6/23/2005 7.25 4.75 4.25
159945 7/16/2005 6.5 8 6
159946 6/24/2005 5 4.25 4.5
159947 3/7/2005 7.75 8.25 4.5
159948 6/29/2005 6 4.5 2.25
159949 9/23/2005 5.75 5.25 2.75
159950 6/24/2005 5.5 4 4.75
159951 2/4/2005 6.5 4.25 4.75
159952 3/31/2005 6.75 7.5 8
159953 10/24/2004 5 2.25 3.5
159954 11/22/2005 6.25 3.75 2.5
159955 12/28/2005 4 3.25 1.5
159956 2/19/2005 6.25 2.5 2.25
159957 2/8/2005 5 2 2.75
159958 7/10/2005 7 7.25 7.25
159959 1/18/2005 4.75 3 4.75
159960 3/9/2005 6.75 3.5 5.25
159961 6/3/2005 7.5 5 8.25
159962 12/22/2005 7 8 7.5
159963 1/28/2005 6 7.75 8
159964 12/31/2005 7.5 5.75 8.75
159965 9/20/2005 7.5 9.5 8
159966 4/29/2005 5 3.5 4.5
159967 7/28/2005 7.75 6.75 5.75
159968 10/5/2005 6 6.25 5.75
159969 4/26/2005 6.75 6 6.5
159970 2/26/2005 8 7.5 7.25
159971 10/30/2005 6.5 7.5 6.5
159972 5/10/2005 4 6 5.25
159973 2/2/2005 7 7.25 5.5
159974 6/25/2005 8 8.5 9.75
159975 8/16/2005 3.5 3.75 1.25
159976 11/16/2005 6.25 3.25 3.75
159977 4/12/2005 6 4.75 3.75
159978 11/7/2005 6 4 2
159979 5/23/2005 7 5.75 8
159980 4/23/2005 5.5 3.5 2.25
159981 6/21/2005 5.5 3.25 6.25
159982 12/6/2005 6.5 4.25 3.25
159983 8/2/2005 6.5 7.5 6
159984 11/22/2005 6.5 3 3.25
159985 8/4/2005 6 3.5 5.75
159986 12/4/2005 6.5 5.5 4.25
159987 4/26/2005 5.5 4.75 2.75
159988 9/29/2005 7 3.5 1.75
159989 9/25/2005 6.75 3.25 6.25
159990 5/28/2004 3.5 2.5 2.5
159991 1/21/2005 7.5 3.75 4.75
159992 10/18/2005 7.5 5.25 6.75
159993 1/5/2005 7 6 4.25
159994 10/20/2005 6 4 2.5
159995 8/22/2005 5.5 4.75 1.75
159996 12/24/2005 5 2.5 1.25
159997 12/12/2005 7.5 7 8
159998 11/12/2005 7.5 8.5 8
159999 6/4/2005 8 6 5.25
160000 8/26/2005 8 5.5 4.5
160001 2/1/2005 8 3.5 2.25
160002 10/8/2005 7.5 3.75 5.25
160003 9/30/2005 7.25 7.25 4.25
160004 9/30/2005 6.25 4 3.25
160005 12/7/2005 7.5 2.25 4.5
160006 10/5/2005 6 4 2
160007 1/9/2005 5.5 6.5 4
160008 5/24/2005 4.75 2.75 2.25
160009 1/8/2005 6.75 8 8.5
160010 11/22/2005 7 7 7.25
160011 11/24/2005 3.5 3.25 4.25
160012 1/13/2005 7 8 6.5
160013 8/15/2005 6 3.25 5.5
160014 5/5/2005 7.5 7.75 8.75
160015 2/14/2005 6.5 4 4
160016 9/14/2005 8 5.75 5.75
160017 10/5/2005 4.5 2.25 2.75
160018 1/16/2005 6.25 5 7.5
160019 8/23/2005 6.5 6.75 4
160020 3/13/2005 6.5 7 7.25
160021 3/20/2005 7.25 3.5 2.75
160022 8/11/2005 6.5 6 7.75
160023 7/4/2005 4.5 6 6.25
160024 10/19/2005 5 4.75 1.75
160025 3/3/2005 7.25 7.75 6.25
160026 10/13/2005 4.5 5.5 2
160027 3/26/2005 3.5 4.25 2.25
160028 7/22/2005 7 8.75 8.75
160029 3/25/2005 6.5 6 5.5
160030 11/8/2005 5.75 1.75 2.5
160031 3/27/2005 5.5 3.25 3.75
160032 11/24/2005 7 7.25 4.25
160033 12/29/2005 7 4.25 4
160034 8/7/2005 6.5 3 4.5
160035 4/16/2005 7 5.75 4.75
160036 9/23/2004 5.75 4.5 3.5
160037 6/25/2005 7.25 9 9.25
160038 5/28/2005 5.75 5.5 4
160039 4/3/2005 5.75 8.25 6.25
160040 10/13/2005 4.25 3.25 2.75
160041 8/1/2005 6.25 3.75 5
160042 9/23/2005 6 5 3.5
160043 6/15/2005 6 7.5 4.5
160044 7/19/2005 6.5 7.25 5.5
160045 3/6/2005 6.75 4.75 1.75
160046 7/8/2005 7 4 2.25
160047 9/6/2005 7.5 7.5 6.75
160048 12/22/2005 6.5 6 2.5
160049 8/14/2005 7.25 4.5 2.75
160050 4/27/2005 6 3 4.75
160051 5/23/2005 7 4 4.75
160052 1/14/2005 5 2.25 2.75
160053 11/7/2005 7.5 3.75 3.75
160054 8/8/2005 7.25 1.75 2.5
160055 9/5/2005 6.5 4.25 5.75
160056 12/17/2005 6 3 3
160057 11/1/2005 7.5 5.25 3.75
160058 7/7/2005 7.5 2.5 3
160059 10/13/2005 8 5.5 2.25
160060 8/13/2005 7 6.5 3.75
160061 3/7/2005 7.5 7.25 8
160062 7/3/2005 8.5 8 8
160063 11/23/2005 7.5 5 3
160064 2/20/2005 8 5.5 8.25
160065 10/14/2005 7.25 5.25 3.25
160066 11/9/2005 7.5 5.5 2.25
160067 11/25/2005 8.75 6.5 5.25
160068 3/1/2005 8.5 8.25 7.25
160069 4/15/2005 8.5 7.25 3.5
160070 5/25/2005 7.5 3 2.75
160071 12/21/2005 8 5.75 6.5
160072 11/2/2005 6.75 5.25 7
160073 9/29/2005 8 6.75 5
160074 8/21/2005 7.75 6.5 7.5
160075 10/25/2005 6 4.5 5.75
160076 12/11/2005 5.5 5 6.5
160077 10/27/2005 7.5 5.25 7.5
160078 2/4/2005 7.5 6.75 6.75
160079 9/9/2005 6.25 3.25 1.75
160080 2/12/2005 7 7.25 5
160081 12/18/2005 5.75 7.25 7.75
160082 12/7/2005 4.75 3.75 2.75
160083 7/12/2005 7 5.5 2.75
160084 9/28/2005 6.25 3 1.75
160085 11/8/2005 7.75 6.75 6.5
160086 2/14/2005 6.5 2.5 1.25
160087 11/1/2005 6.75 5.25 4
160088 11/12/2005 6.75 5.5 2.25
160089 2/12/2005 6.5 4.75 2
160090 8/16/2005 7 8.5 7.5
160091 9/24/2005 7 6 6
160092 9/9/2005 6.75 4 3.5
160093 12/11/2005 6 2.5 2.25
160094 1/1/2005 8.25 7.75 7.75
160095 6/27/2005 6 8.75 7.75
160096 7/19/2005 7.5 4.25 4
160097 9/15/2005 6.5 2.5 4.5
160098 5/10/2005 7.75 5 6.5
160099 12/20/2005 5 2.5 2.5
160100 12/5/2005 6.5 4.5 5
160101 2/27/2005 5 2.5 3.25
160102 8/22/2005 5 4.75 4.75
160103 6/5/2005 4.75 2.5 3.25
160104 8/23/2004 7 5.5 4.5
160105 1/13/2005 7.5 4.25 5.75
160106 8/23/2005 6.75 6.75 4.5
160107 4/22/2005 7.25 7.5 4.5
160108 1/29/2005 7.25 5.75 5
160109 10/2/2005 7 3.5 4
160110 12/9/2005 7.5 6.75 7.5
160111 8/21/2005 4.5 2.75 2.25
160112 5/6/2005 7.75 5.25 8
160113 11/16/2005 7.25 5.25 4.75
160114 9/15/2005 4.75 2.5 3
160115 10/5/2004 5.75 4.75 2.25
160116 3/27/2005 6 4.25 3
160117 2/18/2005 7.25 3.25 2.5
160118 11/8/2005 6 4.75 2.5
160119 9/14/2005 4 2.75 1.5
160120 9/28/2005 5.5 3.25 1.75
160121 10/28/2005 6.75 7 6.25
160122 3/24/2005 6.5 3.25 3
160123 8/28/2005 7 2.5 4.75
160124 4/26/2005 6.75 4.25 3.5
160125 12/15/2005 5.5 2.25 1
160126 8/11/2005 5.75 4 2.75
160127 6/29/2005 6.75 3.25 3.5
160128 4/13/2005 7.25 4.5 3
160129 6/29/2005 7.25 5 2
160130 9/24/2005 7 4.5 2.75
160131 4/2/2005 7.5 6.5 5.25
160132 8/9/2005 8.75 9 8.75
160133 3/11/2005 5.5 4.75 2.25
160134 2/23/2005 6 2.25 1.75
160135 1/5/2005 5 3.5 3.25
160136 3/18/2005 4.5 3.25 1.5
160137 7/27/2005 6 4.75 4.5
160138 11/19/2005 7 6 5
160139 2/9/2005 2 2.75 0.5
160140 6/16/2005 5 5.5 2.75
160141 10/27/2005 7.75 6.5 4.25
160142 10/21/2005 7.5 7 6.25
160143 12/4/2005 6.25 4 1.5
160144 5/2/2005 6.5 5.25 3.75
160145 9/13/2005 6.5 5.75 5.75
160146 5/17/2005 6.5 2.5 2.25
160147 6/23/2005 6 5.75 6
160148 2/4/2005 8.5 7.5 8.5
160149 2/7/2005 7.75 7.5 8.25
160150 12/5/2005 6.5 3.5 4.5
160151 4/16/2005 6 4 4.5
160152 11/9/2005 6.25 6 4.25
160153 10/1/2005 6 2.75 3.25
160154 4/15/2005 3.25 3.25 6
160155 1/23/2005 5 6.5 3.75
160156 11/1/2005 5.25 5.5 2.5
160157 3/1/2005 7 4.5 6.75
160158 1/23/2005 6 2.75 3.5
160159 11/15/2005 8 6.5 4.5
160160 7/23/2005 6.5 6.75 6.75
160161 2/20/2005 8 5.25 6.75
160162 10/16/2005 8 4.75 6.25
160163 4/27/2005 8 7.75 4.5
160164 9/11/2005 7.25 6.5 4
160165 6/7/2005 7 5.75 2.75
160166 7/27/2005 8 6.5 4.25
160167 2/24/2005 8 6.25 2.75
160168 7/4/2005 7.5 4.25 4.5
160169 10/23/2005 6 3.75 2.5
160170 11/7/2005 7.5 4.5 3
160171 8/25/2005 6.75 7 3
160172 10/12/2005 5 2.5 2
160173 4/29/2005 7.25 3.5 4
160174 4/20/2005 6.75 6.5 4.75
160175 2/6/2005 5.5 4.5 2.5
160176 1/30/2005 5.25 3.5 7
160177 5/10/2005 7.75 8.25 5.25
160178 10/10/2005 7.75 9 7.5
160179 10/20/2005 7 2 1
160180 5/16/2005 8.25 9 8.25
160181 10/13/2005 6.75 6.5 7.5
160182 10/30/2005 6.75 3 2.75
160183 10/21/2005 7 6.25 6.75
160184 2/16/2005 6.25 3.75 2.75
160185 7/20/2005 8 5 6.75
160186 3/4/2005 6.75 1.75 1
160187 10/6/2005 8 6.25 5.75
160188 3/28/2005 6.75 3.75 1.75
160189 6/9/2005 8 6.25 6.25
160190 4/10/2005 6.25 4.25 4.5
160191 1/17/2005 7 7.5 8.25
160192 3/2/2005 6.5 5 3.5
160193 11/8/2005 8.5 4.5 4.75
160194 2/13/2005 6.75 6.25 2.25
160195 1/26/2005 8 5 5.5
160196 6/29/2005 5 6.25 6.5
160197 12/11/2005 8 6.25 5.25
160198 2/1/2005 7.5 9.25 8.5
160199 6/2/2005 7.5 6.75 7.5
160200 6/9/2005 7 5.25 4.5
160201 3/14/2005 7 6.5 8.75
160202 7/6/2005 6 3 3
160203 5/3/2005 7.75 9 8.75
160204 12/21/2005 6.75 5.75 5.5
160205 11/1/2005 7 5 1.5
160206 11/7/2005 8 6.75 7
160207 7/30/2005 7.5 3.25 2.75
160208 4/20/2005 6.5 5.5 7.25
160209 6/14/2005 8 6.75 6
160210 5/15/2005 3.75 2.75 2.25
160211 1/25/2005 8.5 8 9
160212 10/18/2005 V V V
160213 3/28/2005 4.5 3.75 2
160214 4/13/2005 7.5 9 8
160215 3/7/2005 3.5 2 0.75
160216 2/19/2005 8 5 5.75
160217 8/24/2005 7.5 2.75 2.75
160218 7/2/2005 6.5 3.25 3.25
160219 4/1/2005 8.5 6.25 6.25
160220 3/8/2005 8 7 7
160221 2/23/2005 5.25 3 2.5
160222 3/23/2005 5.75 3.5 4.5
160223 9/9/2005 7 6 4
160224 8/13/2005 6.25 3 4.25
160225 6/5/2005 7.75 7.25 9
160226 3/16/2005 7 6.75 6.5
160227 5/27/2005 6 2.5 4.75
160228 12/1/2005 3.75 3.25 1.25
160229 9/4/2005 5.5 2.5 2
160230 6/23/2005 8.5 8 8
160231 8/28/2005 8 7 7
160232 5/7/2004 6.75 5 3
160233 12/30/2005 6 4 7.75
160234 9/29/2005 6.25 2.5 6.25
160235 1/22/2005 5.25 2.75 2
160236 2/16/2005 7.75 3.5 2.5
160237 4/11/2005 7.25 7.75 7.5
160238 10/4/2005 6.75 4.75 6.25
160239 6/25/2005 V V V
160240 1/31/2005 5.25 2.5 3.75
160241 4/22/2005 5.5 3.25 4
160242 3/21/2005 7.5 4.75 6.5
160243 7/13/2005 6.5 3.75 5.5
160244 12/25/2005 6.25 2.25 2.75
160245 2/8/2005 7.75 4 6.25
160246 7/19/2005 7.75 7.75 8.5
160247 8/17/2005 3.25 2.25 1.75
160248 6/30/2005 7 2 3
160249 10/24/2005 6.75 8.25 5.5
160250 7/13/2005 8.75 6.75 6.75
160251 11/19/2004 5 3.75 4
160252 11/17/2005 7 3 4
160253 10/27/2005 6.25 2.5 6.75
160254 7/28/2005 7.5 5 3.75
160255 12/2/2005 7 3.5 3.5
160256 1/17/2005 5.25 3.5 2.75
160257 5/27/2005 4.5 3 3
160258 9/6/2005 7.25 4.5 6
160259 11/1/2005 6.25 5 7.25
160260 7/6/2005 6 4.5 5
160261 6/4/2005 6 5.25 4
160262 5/17/2005 7.75 6.75 9
160263 12/3/2005 3.5 2.5 0.75
160264 2/10/2005 5.25 4 4
160265 9/28/2005 3.5 2.75 3
160266 12/20/2005 7 5.75 5.25
160267 3/12/2005 7.75 7.25 7.5
160268 12/11/2005 6.75 4.25 6
160269 10/14/2005 7 4.5 4.5
160270 7/26/2005 7.5 8.5 8
160271 4/18/2005 6.5 9 8
160272 9/16/2005 5.75 2.5 5.25
160273 8/22/2005 6 3 4.5
160274 3/29/2005 4.25 5.25 1.75
160275 12/7/2005 7 5 5.5
160276 5/12/2005 6.5 5.25 6
160277 7/8/2005 5.5 6.25 2.75
160278 10/19/2005 5.5 5.5 3.75
160279 5/22/2005 2.25 2.25 2.5
160280 12/20/2005 3.25 3 5.75
160281 8/4/2005 6 8.75 8.25
160282 4/6/2005 1.5 4.5 3.75
160283 1/26/2005 5 6 4.5
160284 7/8/2005 8.25 8.75 8.5
160285 11/22/2005 4.75 3.5 2
160286 1/27/2005 6.5 3.5 2.25
160287 11/11/2005 8.25 9.5 9.5
160288 8/31/2005 7.5 3.25 2.5
160289 10/6/2005 4.25 3.5 3
160290 10/24/2005 5.25 4.5 2
160291 5/27/2005 6.75 5.5 5.25
160292 10/19/2005 V V V
160293 5/20/2005 6.5 4.25 4.5
160294 9/4/2005 6.5 5.5 3.75
160295 1/9/2005 8 6.25 5.5
160296 9/25/2005 6.5 4.5 6.5
160297 1/31/2005 7.25 4.25 6.5
160298 5/31/2005 7 5.25 4.5
160299 8/31/2005 7 4.5 6.25
160300 10/11/2005 6.25 2.5 5.25
160301 5/12/2005 7.5 4.25 6.25
160302 11/1/2005 4.25 3 2.75
160303 9/8/2005 7.25 7 3
160304 3/4/2005 7.75 2.25 3
160305 4/11/2005 5.25 2.75 2.75
160306 7/19/2005 7 5.25 3
160307 9/10/2005 7 2.75 3.75
160308 6/7/2005 7.25 5.25 3.25
160309 12/7/2005 6.75 3.25 1.75
160310 8/31/2005 8.25 5.5 5.25
160311 5/25/2005 8.5 6 8.75
160312 5/6/2005 7.5 4.75 7
160313 12/26/2005 4.5 4 2.75
160314 6/28/2005 5 2.75 2.25
160315 2/13/2005 6 3.25 1.75
160316 1/14/2005 8 4.25 7
160317 12/1/2005 7 5 2.25
160318 5/29/2005 8 4.75 3.75
160319 1/28/2005 4 5.5 2
160320 2/22/2005 7 2.25 2.25
160321 2/15/2005 8.25 9.75 8.25
160322 4/6/2005 7.75 5.5 5.25
160323 9/27/2005 8 7.25 5.5
160324 8/21/2005 8 6.25 7
160325 3/29/2005 8.25 4.5 4.25
160326 7/8/2005 6.5 4 3
160327 12/12/2005 7 8 7.75
160328 1/26/2005 8 7.5 8
160329 7/10/2005 7 6 4.75
160330 2/14/2005 8 7.25 8.25
160331 3/17/2005 7.5 7.5 8
160332 7/20/2005 8 3 3.25
160333 2/27/2005 8 7.5 3.75
160334 12/15/2005 7.5 4.5 5.5
160335 8/16/2005 8.75 10 9.25
160336 2/27/2005 8 4.25 5.25
160337 1/4/2005 7.75 4.5 3.25
160338 3/7/2005 7 3.5 2
160339 8/25/2005 6.75 6.75 5.5
160340 11/19/2005 7.75 6.75 4
160341 12/17/2005 7.25 6.75 5.75
160342 8/8/2005 6.5 3.25 3.75
160343 5/9/2005 5.5 3 1.75
160344 10/12/2005 7 3 2.25
160345 2/27/2005 7.5 4.25 4.5
160346 8/3/2005 7 3 2.75
160347 1/11/2005 6.25 3 1.75
160348 7/4/2005 7.25 4.5 3.5
160349 2/15/2005 8.25 7.25 6.5
160350 9/1/2005 7.75 7.75 7.75
160351 3/16/2005 4.5 2.75 1.5
160352 8/31/2004 4.25 2 2
160353 4/11/2005 6.75 6.75 5.25
160354 9/3/2005 7.25 3.5 3.5
160355 6/4/2005 8.25 7 9.25
160356 3/9/2005 6.25 1.75 1.5
160357 7/31/2005 7 5 8
160358 1/22/2005 5.75 1.5 2.75
160359 5/9/2005 V V V
160360 2/1/2004 6 3 3
160361 10/4/2005 7 6.75 5.75
160362 12/17/2005 7 3.25 3.5
160363 2/15/2005 6.25 2.25 3.5
160364 9/1/2005 8 6.5 2.5
160365 2/1/2005 5.5 3 4.75
160366 4/5/2004 7.5 3.25 6
160367 10/18/2005 7 2.5 5.75
160368 11/30/2005 6 4 3.75
160369 6/25/2005 8 5 7.5
160370 4/21/2005 7.5 5.25 6
160371 3/25/2005 8.25 7.75 7.5
160372 1/30/2005 7.75 7.5 7
160373 1/31/2005 8.25 6.5 5.25
160374 11/9/2005 6.75 6 3.5
160375 2/21/2005 7 4 2.75
160376 1/19/2005 5.5 4.5 3.5
160377 3/1/2005 7 5.5 5
160378 8/29/2005 6.5 6.25 3.75
160379 4/9/2005 6.25 6 5.25
160380 11/11/2005 5.75 5 2.75
160381 10/18/2005 7.75 6 5
160382 4/1/2005 6.25 5.25 4.5
160383 10/2/2005 6.75 5.5 7.25
160384 9/27/2005 6.25 5 3.25
160385 1/18/2005 7.5 8.25 4.75
160386 8/11/2005 4.5 2.5 1.5
160387 2/8/2005 5.5 3 1.5
160388 7/31/2005 6.5 5.5 2.75
160389 8/15/2005 6.75 2.75 2.75
160390 8/14/2005 7.5 6.25 6.5
160391 6/13/2005 7.75 5.5 7.5
160392 8/23/2005 4.75 3.25 1.75
160393 4/3/2005 6.5 6.75 6
160394 11/30/2005 7.25 6.5 4.5
160395 4/24/2005 6.25 2.25 1.75
160396 1/25/2005 6.75 5.25 5
160397 2/2/2005 7.75 8.5 7.5
160398 8/11/2005 7.5 3.25 2
160399 5/29/2005 5.25 3.75 3.25
160400 2/13/2005 8.5 6 6.5
160401 11/27/2005 8.25 7 8.75
160402 12/22/2005 6 7 3
160403 7/4/2005 5.75 3.5 4.25
160404 6/15/2005 5.75 4 3.75
160405 8/9/2005 5.5 1 2.5
160406 11/15/2005 6.75 7.5 7.25
160407 7/20/2005 7.25 6.25 4
160408 5/21/2005 7.5 7.25 6.5
160409 11/18/2005 6.5 4.5 6.25
160410 4/23/2005 6.25 3.25 5.25
160411 11/27/2005 5.5 2.5 2.75
160412 4/5/2005 7 6 3
160413 6/8/2005 6.75 4.25 2.75
160414 7/24/2005 7 4.75 2
160415 9/1/2005 8.25 4.25 3.5
160416 11/11/2005 7.5 4 3.25
160417 11/17/2005 7.5 5.5 6.25
160418 6/28/2005 6.75 2 4
160419 9/27/2005 6.5 2.75 3.5
160420 2/19/2005 4 2.5 1.75
160421 1/23/2005 4.5 2.25 1.75
160422 9/30/2005 7.75 4.75 5.75
160423 9/23/2005 6.75 7 7.75
160424 12/14/2004 6 3.5 2.5
160425 10/18/2005 6.5 1.75 4.5
160426 6/3/2005 6.75 5.5 3.75
160427 6/22/2005 6.25 5 3.75
160428 6/30/2005 6 3.75 2
160429 4/26/2005 7.25 5 5
160430 8/31/2005 8.25 7 5.25
160431 10/21/2005 6.5 6.25 5
160432 12/31/2005 8.25 7.25 7.75
160433 1/4/2005 5 3.5 5.5
160434 3/23/2005 V V V
160435 2/16/2005 5.25 3 1.75
160436 11/18/2005 7 3.75 5.5
160437 10/9/2005 7.75 4 5
160438 12/4/2005 6.5 4.5 6.25
160439 2/16/2005 7.5 5 4.75
160440 3/21/2005 3.25 2 1.5
160441 12/20/2005 4.5 2.25 5
160442 11/5/2004 4.75 5.25 3.75
160443 5/12/2005 6.5 4.5 3.5
160444 10/5/2005 5.25 5.25 6.75
160445 1/7/2005 6.5 4 5.75
160446 5/7/2005 6 2.5 5
160447 12/29/2005 5.25 3.25 1.75
160448 4/28/2005 5 4.75 2.75
160449 11/15/2005 4.5 4.75 3.75
160450 12/14/2005 7.25 4.5 7.5
160451 6/8/2005 6.25 4.25 4.75
160452 4/5/2005 8 5 7
160453 3/5/2005 7.5 9 7.25
160454 1/5/2005 6.25 4.25 2.25
160455 5/1/2005 8.25 5 8
160456 6/13/2005 6 3 3
160457 10/15/2005 8 4.5 3.75
160458 11/5/2005 3.5 2.5 1.5
160459 4/9/2005 7.25 3.5 7
160460 7/24/2005 6.25 5.25 5.5
160461 3/19/2005 5.5 3.25 7.75
160462 6/26/2005 6.5 6.75 4.25
160463 12/10/2005 5 3.5 3
160464 4/15/2005 5.5 3.5 2.75
160465 6/7/2005 5.5 5.75 2.5
160466 5/30/2005 8.25 6.5 9
160467 1/26/2005 6.5 3 3
160468 9/25/2005 7.25 8 8.5
160469 5/31/2005 8.25 5.5 7.25
160470 3/23/2005 7 6.5 7.25
160471 9/16/2005 4.75 5 4.75
160472 10/10/2005 6 2.75 1.5
160473 10/26/2005 6.5 5.25 6.25
160474 12/11/2005 7.5 6.75 7
160475 11/8/2005 5.75 4.25 2
160476 12/3/2005 5.25 6.75 5.75
160477 8/22/2005 6.25 3 2.75
160478 1/8/2005 5 2.75 1.75
160479 11/13/2005 8 7.25 8.5
160480 9/15/2005 8.75 7.75 8.75
160481 12/6/2005 7.75 5 6.75
160482 11/26/2005 7.5 2.5 6
160483 8/22/2005 6.5 3.75 3
160484 6/30/2005 7.5 3 2
160485 2/9/2005 5.75 2.25 1.75
160486 3/12/2005 7 5.25 6.5
160487 6/6/2004 5.25 1.5 0.75
160488 6/1/2005 7.5 5 5.75
160489 7/6/2005 9 6 8
160490 9/30/2005 7.5 7.5 8
160491 2/20/2005 8.5 4.25 2.5
160492 4/30/2005 7 2.25 2.5
160493 12/1/2005 5 2.5 1.5
160494 1/21/2005 5.5 3.25 2.75
160495 3/13/2005 4.25 3.25 4
160496 2/25/2005 7.5 1.5 3.5
160497 5/11/2005 V V V
160498 10/21/2005 7.5 4.75 6
160499 12/4/2005 7.5 8.75 5.75
160500 4/18/2005 7 3 2.5
160501 1/11/2005 5.5 1.75 2.5
160502 3/12/2005 6 2.75 3.25
160503 2/3/2005 7 3.5 5.25
160504 10/4/2005 6.75 4 2.75
160505 7/17/2005 6.75 1.75 2.75
160506 11/15/2005 6 3.25 2
160507 1/6/2005 8.25 5.25 7.75
160508 7/18/2005 7.25 5.5 3.5
160509 2/7/2005 6.5 1.75 2.75
160510 10/16/2005 6.75 6.75 6.75
160511 3/18/2005 7 6.5 7.25
160512 7/22/2005 5.5 2.75 1.75
160513 9/22/2005 5.75 4.5 4
160514 1/21/2005 8.25 8.25 8.5
160515 5/24/2005 5.75 4.75 7.5
160516 5/1/2005 6.5 2.5 2.5
160517 1/2/2005 7.5 7.75 4.25
160518 12/3/2005 4 2.75 3.5
160519 1/16/2005 7 4.25 7
160520 2/13/2005 7.75 7 6.75
160521 10/6/2005 6.5 1.5 1.25
160522 6/12/2005 7.25 5.5 5.25
160523 3/11/2005 8 5.75 4.75
160524 11/17/2005 7.75 3.25 3
160525 5/24/2005 7 6.25 5.75
160526 4/10/2005 8 6 6.75
160527 6/18/2005 8.5 7.5 5
160528 2/25/2005 7 5.25 3.5
160529 12/6/2005 6 6 1.75
160530 6/27/2005 4.25 3.5 1.75
160531 7/14/2005 8.75 9.5 9.25
160532 6/20/2005 7.25 4.5 5.5
160533 9/25/2005 6.5 3 4
160534 4/28/2005 7 8 6
160535 9/23/2005 7.5 4.5 5
160536 2/5/2005 6.75 2 3
160537 11/7/2005 5.75 2.5 4
160538 12/2/2005 6 2.25 1.25
160539 3/25/2005 8 7.5 3.5
160540 6/14/2005 4.75 1.25 2
160541 7/24/2005 7.75 6.75 5.75
160542 8/21/2005 8 6.25 1.5
160543 4/4/2005 7.75 2.75 3.75
160544 4/14/2005 6.25 3.75 2
160545 4/28/2005 7.5 5 4
160546 2/11/2005 4.5 1 0.75
160547 2/6/2005 7 4.75 8
160548 4/9/2005 5 3 2.75
160549 7/14/2005 6.5 3.75 1
160550 12/20/2005 6.75 4 6.5
160551 6/30/2005 4.5 3 2.5
160552 6/24/2005 6.5 4.5 3.75
160553 11/28/2005 7 3.5 5
160554 12/31/2005 3.75 5.5 6
160555 5/21/2005 7 3.25 7.25
160556 2/25/2005 4.5 3 1.5
160557 10/3/2005 5.5 2.75 4.75
160558 7/29/2005 6.75 6.5 5
160559 3/20/2005 4.5 2.25 1.75
160560 6/5/2005 4.25 4 3
160561 7/12/2005 6.75 7.5 6.5
160562 5/14/2004 5.25 2.25 4.5
160563 3/26/2005 5.25 3.25 5
160564 8/16/2005 7.25 8 9
160565 9/30/2005 6.75 7.25 6.75
160566 2/14/2005 7 4.25 5
160567 1/1/2005 5.25 3 1.75
160568 9/25/2005 5 8 4.5
160569 1/12/2005 7.5 5 3.5
160570 10/26/2005 6.25 4.25 6.5
160571 5/29/2005 6.25 7.5 6.5
160572 9/23/2005 7 5.75 4.75
160573 11/16/2005 6.25 5.25 3.75
160574 4/13/2005 6.5 3 2
160575 2/2/2005 7.75 1.25 2.25
160576 1/18/2005 7.75 6.25 7.75
160577 11/19/2004 7.5 3.25 2.25
160578 12/16/2005 7.5 6 6
160579 2/17/2005 7.5 3.75 4.75
160580 10/22/2005 5.75 2.75 8.5
160581 9/27/2005 6.25 2.75 2
160582 5/11/2005 7.5 5.25 4
160583 7/20/2005 7.25 2.25 3.75
160584 8/28/2005 6.5 2 2.5
160585 12/14/2005 7.25 3.25 2.75
160586 3/21/2005 7 3.5 1.25
160587 2/15/2005 6.75 2.5 2.75
160588 6/27/2005 8 6 5
160589 10/13/2005 7.75 3.25 8
160590 8/6/2005 7 3 4.75
160591 1/1/2005 5.25 1 2.25
160592 7/19/2005 7.75 6.25 4.75
160593 4/20/2005 9 5 4.75
160594 11/9/2005 5.5 5.5 6
160595 9/6/2005 6.5 3 5.75
160596 9/6/2005 5.75 4.5 3.75
160597 4/28/2005 6.5 2.75 1.5
160598 5/31/2005 6.75 5.75 7.5
160599 8/15/2005 7.25 4.25 7
160600 10/22/2005 6 2 3.25
160601 5/20/2005 8.25 6 6
160602 1/6/2005 7.75 4.5 2.75
160603 1/6/2005 5.5 3 1
160604 7/31/2005 7.75 4 6.25
160605 12/17/2005 6.5 3 6
160606 6/21/2005 8.25 6.5 7.5
160607 3/27/2005 7.5 6.75 7.25
160608 10/19/2005 7 6.75 3
160609 8/13/2005 6.5 2.75 1
160610 7/7/2005 7.75 7.5 4.5
160611 7/9/2005 8.75 8.75 9
160612 1/10/2005 5.25 5.25 3.25
160613 7/13/2005 7.75 5 3.75
160614 6/15/2005 8.75 8 6.25
160615 9/21/2005 6.75 6 4
160616 8/6/2005 8 6.25 4.75
160617 3/25/2005 7.25 7 4.25
160618 4/19/2005 6.75 5 2.5
160619 7/3/2005 4.5 2.5 1.75
160620 11/6/2005 6.75 5.75 6.75
160621 11/16/2005 7.25 5.5 6
160622 9/9/2005 6.5 4.25 5
160623 12/20/2005 6.75 4.75 3
160624 8/5/2005 7.75 6 4.5
160625 2/1/2005 5.75 3 3.25
160626 11/1/2005 5.75 8.25 7.75
160627 1/22/2005 7 8 8
160628 8/15/2005 7.75 3.5 1.5
160629 10/26/2005 7.5 6.75 8.5
160630 8/18/2005 6.75 6.75 2.75
160631 8/30/2005 8.5 4 5.25
160632 9/7/2005 7.75 3.5 4.5
160633 11/15/2005 7.75 6.25 8.5
160634 3/7/2005 4.75 2.75 2.5
160635 10/7/2005 7.75 5.75 5.5
160636 12/16/2005 7.25 4.5 7
160637 4/29/2005 6 2.5 2
160638 11/1/2005 7.25 2.5 3.75
160639 7/9/2005 8 9.5 7.75
160640 9/16/2005 6.5 1.25 4
160641 10/3/2005 7.25 5.25 5
160642 5/12/2005 6.25 7.25 2.5
160643 1/20/2004 5 3 3.25
160644 10/31/2005 4 2.75 2.25
160645 7/15/2005 7.5 4.75 6.75
160646 11/21/2005 4.75 2 2.5
160647 12/26/2005 7.25 2 6
160648 9/7/2005 6.25 2.25 2.75
160649 2/7/2005 5.25 3.75 7.75
160650 4/7/2005 6.25 5.5 4.25
160651 4/6/2005 7.25 7 4.75
160652 11/7/2005 6.25 3.75 2
160653 3/2/2005 7.5 5.25 8.75
160654 10/22/2005 7.75 8.25 9
160655 10/10/2005 5.5 4.75 3
160656 8/23/2005 7.5 3 5.25
160657 8/18/2005 5.25 2.75 3.25
160658 8/9/2005 7.25 3.75 3.75
160659 2/1/2005 6.75 5 5
160660 6/11/2005 7.5 6.75 6
160661 9/17/2004 6.5 6.25 2.75
160662 11/16/2005 6.5 5.25 6.25
160663 3/14/2005 7.25 5.5 5.25
160664 9/1/2003 5.75 3.75 4.25
160665 10/24/2005 6.75 5.25 7.75
160666 7/27/2005 5.5 2.75 2
160667 10/5/2005 6.5 6 7.25
160668 7/8/2005 7 7.5 6.5
160669 5/1/2005 6.5 7 5.75
160670 3/22/2005 4.5 3.5 4.75
160671 10/1/2005 7 4.5 4.75
160672 6/12/2005 3.25 3.25 4.75
160673 2/19/2005 5.5 4.75 2.75
160674 11/24/2005 4.75 2.5 3.5
160675 6/18/2005 5.75 3 1.75
160676 6/27/2005 6.75 5 4.5
160677 10/29/2005 4.75 3 2.25
160678 6/11/2005 6.75 6.5 7.75
160679 1/8/2005 7.75 5.25 5.75
160680 12/30/2005 5.25 2.75 3.25
160681 3/19/2004 5 2.25 1.75
160682 7/20/2005 7.75 7.5 8.25
160683 9/23/2005 7 4.5 7.75
160684 6/10/2005 5 3.75 2
160685 5/31/2005 6.5 4.5 2.25
160686 6/3/2004 4.5 2.25 0.75
160687 10/2/2005 6.75 4 4.75
160688 8/16/2005 6 6 5.25
160689 12/5/2005 3.25 2 2
160690 4/14/2005 8 2.5 2.5
160691 5/27/2005 4.5 2.25 3
160692 8/8/2005 7.75 7 7
160693 7/19/2005 8 3 3
160694 12/7/2005 7.25 6.25 5
160695 5/26/2005 8.75 6.5 5.5
160696 4/16/2005 7 3 5.25
160697 3/6/2005 8.5 5.25 7.25
160698 2/16/2005 8 7.75 7.75
160699 7/15/2005 6.5 3.25 1.75
160700 7/14/2005 7 4.25 4.5
160701 12/20/2005 8 6 5.5
160702 1/6/2005 5 3.75 2.5
160703 2/12/2005 4.5 3 1.5
160704 12/21/2005 6.5 3.75 6.5
160705 8/19/2005 4.5 2 3.75
160706 4/29/2005 5.75 5.75 3.5
160707 4/28/2005 6.5 4.75 5
160708 11/26/2005 6.25 4.25 2.75
160709 4/30/2005 V V V
160710 8/15/2005 5.25 3.25 1.75
160711 2/3/2005 6.75 3.75 4.5
160712 2/18/2005 7 4.75 5.5
160713 5/13/2005 8.25 5.75 8
160714 4/10/2005 5 4.75 1.75
160715 7/3/2005 4.25 4.25 2
160716 8/28/2005 7.25 8.75 6.25
160717 10/4/2005 4.25 3.5 2.75
160718 8/22/2005 6.25 3 3
160719 9/6/2005 5.25 4 5.25
160720 8/20/2005 5 2.5 2
160721 3/11/2005 6.5 8 6.5
160722 3/7/2005 7.25 4.5 4.25
160723 12/2/2005 5.75 4.25 1.5
160724 11/3/2005 7 5.25 4.25
160725 4/29/2005 5.75 6.75 7
160726 8/5/2005 6.25 3.25 2
160727 7/3/2005 6.25 5 3.75
160728 10/31/2005 6 3.75 3.25
160729 3/10/2005 7.5 9 9.25
160730 4/19/2005 6.75 5 3
160731 9/27/2005 6.75 7.25 7
160732 9/10/2005 7 5.75 6
160733 2/12/2005 8 7.25 4.75
160734 9/29/2005 6.75 5.75 9.25
160735 8/29/2005 6.5 3 2.75
160736 5/10/2005 8.25 4.25 5.75
160737 3/4/2005 8.25 3.75 6
160738 6/24/2005 7.5 5 3.5
160739 10/9/2005 7.25 3 5.75
160740 5/27/2005 7 4.25 4.5
160741 10/17/2005 7.5 4.25 1.5
160742 6/10/2005 6.75 3.75 4.25
160743 1/18/2005 8 4.5 4.25
160744 2/29/2004 6.25 3.5 2.5
160745 9/15/2005 5.25 3.5 6.5
160746 11/8/2005 V V V
160747 9/15/2005 4.75 1.75 1.75
160748 9/26/2005 6.5 4.25 3.25
160749 9/1/2005 8.25 4.5 3.5
160750 1/17/2005 5.25 3.25 2.5
160751 4/29/2005 5.25 3.5 3.5
160752 1/19/2005 7 3.75 5.75
160753 1/4/2005 7.25 3.75 5.75
160754 7/1/2005 5.75 4.5 2
160755 6/25/2005 7 7.75 6.25
160756 5/26/2005 6.25 3.25 7.25
160757 1/8/2005 5.25 2.5 4
160758 10/29/2005 5.25 2.5 6.25
160759 1/1/2005 5.25 2.25 1.75
160760 10/12/2005 6.25 6.25 3.5
160761 12/8/2005 4 2.75 2.75
160762 4/16/2005 5 3.25 2.5
160763 8/18/2005 6 2.75 3
160764 9/4/2005 6 3 2
160765 1/27/2005 7 3 4
160766 9/22/2005 6 3 6.5
160767 7/1/2004 7 5.5 5.25
160768 4/20/2005 8.5 7.25 4.75
160769 12/22/2005 8.5 4.5 4.75
160770 3/31/2005 8.25 5.75 5.5
160771 8/8/2005 7.25 6.5 4
160772 12/14/2005 8.25 5.25 6.75
160773 12/31/2005 6.25 2.25 1.5
160774 10/15/2005 8 6.75 8
160775 6/17/2005 5.75 2.5 2
160776 1/13/2005 3.75 2.5 2.25
160777 3/23/2005 6.5 3.25 2.75
160778 5/11/2005 7.75 4.75 2
160779 12/24/2005 5.25 3 3.25
160780 2/27/2005 6 5.75 4.25
160781 6/7/2005 8 4.75 6.75
160782 7/26/2005 8 7.25 7.25
160783 2/22/2005 6.75 3.25 2.5
160784 2/17/2005 6 2.25 5
160785 7/27/2005 6 3.75 2
160786 2/24/2005 2.5 5.25 1
160787 11/12/2005 8.75 9 8.25
160788 11/25/2005 8.75 8 8.25
160789 11/14/2005 5.75 4 3.75
160790 11/1/2005 5.75 3.25 2.75
160791 8/16/2005 5 3.5 1.75
160792 1/31/2005 8.75 7.75 7.25
160793 8/25/2005 8.5 5.25 4.75
160794 10/19/2005 6.5 7 2.5
160795 4/14/2005 5.75 5.75 3.25
160796 3/5/2005 6.75 4 4
160797 5/12/2005 4.75 4.25 0.75
160798 3/10/2005 6.75 3.75 3.75
160799 8/20/2005 7.5 6.75 5.75
160800 4/24/2005 8.25 5.25 2.75
160801 8/21/2005 7.25 5 5.5
160802 1/2/2005 8.25 5.25 6
160803 9/15/2004 4 2.75 1
160804 8/12/2005 7.5 7.75 6
160805 10/29/2005 4.5 3 3
160806 3/12/2005 5.5 3 3.75
160807 4/16/2005 4.75 2.5 1
160808 10/13/2005 5 3 4.75
160809 9/15/2005 7.5 2.25 5.75
160810 11/13/2005 5 3.75 4.25
160811 4/9/2005 7 2.25 5.75
160812 8/29/2005 6.25 2.25 1.5
160813 8/16/2005 5.75 5 4.5
160814 10/4/2005 6.25 5 7.5
160815 1/8/2005 3.75 2 1.75
160816 4/7/2005 6.25 4.25 1.75
160817 12/10/2004 2.5 1.75 0.5
160818 6/3/2005 6.75 8.25 8
160819 8/4/2005 7 2.75 3.25
160820 3/15/2005 6.5 2.75 3.25
160821 11/27/2005 6.5 7 3.25
160822 10/21/2005 8.25 4.5 6.25
160823 8/23/2005 6.75 5.5 4.5
160824 10/13/2005 7 5.25 4
160825 9/30/2005 7.75 6.5 4.75
160826 3/1/2005 7.25 4 3
160827 8/7/2005 5.5 3.25 2.75
160828 10/25/2005 6 3.75 2.25
160829 9/7/2005 8 8.75 6
160830 8/28/2005 6.5 8 5.75
160831 9/16/2005 7 4.25 5
160832 9/5/2005 7.25 3.5 4.5
160833 3/10/2005 7.25 2.75 3
160834 11/3/2005 8 7.25 7.25
160835 11/11/2005 6.25 2 7
160836 6/9/2005 7 3.25 2.25
160837 8/22/2004 5 2.25 2
160838 1/8/2005 7.5 6 5
160839 6/11/2005 8.5 5.25 7
160840 2/9/2005 8 5 5
160841 6/1/2005 7.75 3 3.5
160842 4/25/2005 7.25 3.5 2.75
160843 4/18/2005 7 2.25 4.5
160844 2/10/2005 6.25 6 6.5
160845 2/26/2005 7.75 3.5 3.75
160846 1/3/2005 7.5 6.75 4.5
160847 12/10/2005 7 7 5.25
160848 12/31/2005 7.5 4 3.25
160849 6/30/2005 7.5 3.5 4.25
160850 3/16/2005 7.5 7 5
160851 8/22/2005 6.5 3.75 2.5
160852 8/24/2005 6.5 3.75 3.25
160853 1/27/2005 8.25 7.75 8.25
160854 9/14/2005 7 5 2.75
160855 12/22/2005 6.25 3.5 2.5
160856 5/10/2005 6.75 3.5 2.5
160857 7/6/2005 8.25 6.25 6.5
160858 7/31/2005 5.25 3.75 2
160859 9/30/2005 5.25 2 1.75
160860 7/25/2005 5.5 3.25 2
160861 4/28/2005 5 2.5 1.5
160862 11/12/2005 7 4.75 1.75
160863 10/20/2005 5.25 3.5 2.25
160864 8/8/2005 7 3.75 6.75
160865 12/24/2005 6.5 3.75 3.5
160866 5/24/2005 7.25 4 6.5
160867 11/1/2005 7.5 7 6.5
160868 5/24/2005 5.5 6 3.75
160869 9/20/2005 5 1.75 0.75
160870 10/8/2005 6.5 6 8
160871 5/14/2005 7 3 6
160872 7/12/2005 5 2.25 4.25
160873 1/19/2005 6.5 5.75 7
160874 9/25/2005 6.5 3.5 4.25
160875 3/3/2005 7 3.25 3.25
160876 6/5/2005 5.75 3.75 1.75
160877 1/4/2005 7 2.75 2
160878 7/30/2005 7 2.75 4.75
160879 4/27/2005 7.75 6 7.75
160880 7/12/2004 7.5 7.25 7.25
160881 12/28/2005 7.5 3.75 1.75
160882 11/28/2005 3.75 3 5.25
160883 3/14/2005 8.75 8 7
160884 12/7/2005 8 4 2.75
160885 1/12/2005 7 3 3.75
160886 9/7/2005 6.75 3 6
160887 12/27/2005 6.25 5.25 4.25
160888 9/27/2005 6.75 4 2
160889 11/13/2005 5 2.25 0.75
160890 9/29/2005 5.75 3.5 1.75
160891 6/2/2005 6.5 1.75 4.75
160892 7/9/2005 5.75 3.5 3.25
160893 12/20/2005 6.25 4 2.75
160894 3/20/2005 5.75 1.25 1.5
160895 11/7/2005 7 3.5 2.75
160896 8/14/2005 7.5 8 5.75
160897 6/27/2005 7 3.75 2.5
160898 6/14/2005 6.75 3.25 5
160899 8/14/2005 7 5.5 6
160900 2/19/2005 V V V
160901 12/24/2005 7.5 4.5 7
160902 2/19/2005 8.5 4.25 4
160903 5/15/2005 6.75 4 5.25
160904 7/17/2005 5.5 3.75 8
160905 5/7/2005 5.25 3 3
160906 3/7/2005 5.75 3.75 4.25
160907 10/11/2005 6 7 3
160908 2/14/2005 6 3.75 2.25
160909 8/4/2005 4.25 2.5 1.75
160910 3/3/2005 9.25 9.25 10
160911 9/27/2005 5.5 4 3.5
160912 10/1/2005 7.5 7 6
160913 2/17/2005 7 4.5 4
160914 3/11/2005 6.25 4.5 3.5
160915 9/30/2004 V V V
160916 11/4/2005 5.75 2.5 3.5
160917 3/30/2005 7 7.25 7.25
160918 11/28/2005 6.5 3.5 4.25
160919 4/11/2005 7.5 6 4.25
160920 6/8/2005 6.75 3.25 4.25
160921 3/18/2005 8.25 2.75 4.5
160922 6/8/2005 7.75 4 7.25
160923 7/6/2005 7 5 3.75
160924 3/23/2005 6 4.75 3.5
160925 12/26/2005 7 4.75 2.25
160926 1/25/2005 6.75 2.75 4
160927 3/13/2004 4 1.25 1.25
160928 10/25/2005 8 6.5 9.5
160929 9/24/2005 6 2.25 5.75
160930 7/31/2004 6.5 3.25 1.75
160931 3/31/2005 6 2.5 3.25
160932 2/26/2005 7 2.25 2.5
160933 11/25/2005 5.5 3.25 2
160934 1/24/2005 6.25 3.5 5.5
160935 5/17/2005 5.25 3.5 3.25
160936 9/19/2005 8.25 5.75 8
160937 5/18/2005 6 5.75 3.25
160938 5/29/2005 V V V
160939 3/25/2005 6.75 3.75 3
160940 1/4/2005 7 2 2.25
160941 10/23/2005 6.75 5.5 8.5
160942 9/3/2005 8 6.75 5
160943 10/8/2004 6.25 2.5 4.5
160944 5/13/2005 6.25 2.75 2
160945 7/27/2005 6.75 4.5 3.5
160946 10/24/2004 4.25 3.25 1.75
160947 2/22/2005 4.25 4.5 2.5
160948 1/22/2005 7.25 4.25 2.5
160949 2/10/2005 7.25 5.75 2.75
160950 11/29/2005 5.75 7.25 5
160951 5/3/2005 7.5 6.25 6.5
160952 10/14/2005 5.25 3.25 3.75
160953 8/30/2005 8 7.25 5.5
160954 10/16/2005 5.75 3.5 4
160955 11/29/2005 6 2 1.25
160956 6/21/2005 7.5 7.75 5.5
160957 11/17/2005 4.75 2.5 2
160958 8/30/2005 6.25 1.75 1.25
160959 3/24/2005 3.75 2.5 2
160960 11/18/2005 5 1.25 3.5
160961 8/21/2005 6.75 5.75 5.25
160962 3/22/2005 7.25 4.5 2.75
160963 1/23/2005 8 3.25 3.5
160964 6/10/2005 7.25 7.5 6.25
160965 12/10/2005 7 4.75 2.75
160966 1/7/2005 7.5 7.25 7.75
160967 8/30/2005 6.5 4 3.25
160968 2/14/2005 6.25 4 4
160969 2/17/2005 6 4 4.25
160970 6/19/2005 6.25 3.25 2.75
160971 6/16/2005 7.25 2.5 2.5
160972 9/1/2005 5.5 3.75 5.75
160973 8/21/2005 7.25 2.75 2.75
160974 11/27/2005 8 6.25 6
160975 4/18/2005 7.25 2.75 2.75
160976 9/28/2005 7.5 7 7.5
160977 12/8/2005 7.25 2.5 4.5
160978 10/16/2005 4 3.5 2.75
160979 8/26/2005 6.75 4.75 3.5
160980 8/17/2005 6.5 5 4
160981 9/6/2005 6.75 6.5 4.5
160982 12/24/2005 6.75 8 7.75
160983 6/25/2005 7.25 7.5 8.75
160984 11/11/2005 1.25 2.25 0.75
160985 10/5/2005 6.5 2.25 2.25
160986 8/7/2005 7.25 3.25 6
160987 10/1/2005 7 5 5.5
160988 11/15/2005 6.25 5 3.25
160989 4/15/2005 7 6.5 4.5
160990 6/11/2005 6.5 2.5 3.25
160991 9/1/2005 7 6.75 7.5
160992 2/26/2005 7 4.25 2.5
160993 1/3/2005 6.75 2.75 3.25
160994 3/1/2005 6.25 5.25 5.25
160995 1/20/2005 6.5 3.75 4.5
160996 7/7/2005 7 4.75 3.5
160997 1/16/2005 7 4.5 4.5
160998 1/21/2005 6.75 2.25 2.25
160999 10/22/2005 6.5 3.25 2.25
161000 3/5/2005 7.5 4 2
161001 9/17/2005 7.5 6.25 6.75
161002 1/14/2005 8 5.5 5.5
161003 2/26/2005 6.5 5 4.25
161004 3/26/2005 5.75 4.5 5.5
161005 11/29/2005 7.25 5 2.25
161006 8/23/2005 5.75 1.75 2
161007 3/2/2005 7.75 3 4.25
161008 11/5/2005 5.75 4.25 5
161009 9/2/2005 7.5 4.75 6.25
161010 4/17/2005 6.75 3.75 6.75
161011 10/16/2005 8.25 6.25 9
161012 3/1/2005 6 3.25 5
161013 3/14/2005 5 4 4.25
161014 10/25/2005 6.25 3.5 2
161015 4/25/2005 7.25 2.25 3.5
161016 3/24/2005 5.25 1.75 3.25
161017 8/3/2005 7.25 3.75 4.5
161018 8/31/2005 7.25 7.25 8
161019 3/27/2005 6.75 3.25 4.75
161020 6/30/2005 8 3.75 3.75
161021 9/23/2005 6.5 2 2
161022 12/2/2005 5.5 1.5 0.75
161023 7/15/2005 7.5 3.5 3.25
161024 2/8/2005 5.75 4.5 1.75
161025 11/11/2005 7.5 5.75 4
161026 9/30/2005 5.25 2 1.75
161027 9/23/2005 8 2.25 3.75
161028 5/27/2005 7.25 6.75 5.75
161029 8/13/2005 7.5 5.5 7.75
161030 11/21/2004 7.25 6.75 6.5
161031 9/19/2005 6.5 3.25 4.25
161032 10/9/2005 4.25 1.75 2.25
161033 3/13/2005 7 7 7
161034 9/28/2005 6 4.25 1.75
161035 4/20/2005 6.75 5.25 4.5
161036 11/22/2005 6.25 4.75 2
161037 8/7/2005 7.75 9 8.5
161038 6/19/2005 6.75 2.25 1.75
161039 1/30/2005 6.75 4.25 4.5
161040 9/24/2005 5.5 4.5 5
161041 2/24/2005 5.5 4.5 3
161042 7/2/2005 5 3.5 2
161043 2/26/2005 7 7 7
161044 8/25/2005 5.75 5.5 5.5
161045 11/15/2005 7 5.5 7.25
161046 7/21/2005 3.25 2.75 2
161047 6/22/2005 6.5 2.75 5
161048 8/10/2005 5.5 4.5 7
161049 8/14/2005 8.5 8.5 6
161050 8/14/2005 8.25 8.25 7.75
161051 7/18/2005 5.75 2.75 4.5
161052 8/3/2005 6.25 5.25 2.25
161053 10/30/2005 6.25 4.75 6.75
161054 6/22/2005 6 2.75 4.25
161055 8/14/2005 6.75 5.5 5.25
161056 8/15/2005 5.5 5.75 2.5
161057 2/16/2005 7.25 3.5 5.75
161058 10/19/2005 8.5 5.25 7.5
161059 12/10/2005 6 3.75 4.25
161060 11/10/2005 8.25 4.5 3.25
161061 11/7/2005 5 2.5 5
161062 11/23/2005 7.5 6.25 7.75
161063 3/15/2005 5.5 2.5 1
161064 1/29/2005 6.25 2.75 3.5
161065 8/12/2005 4 2.75 0.75
161066 8/30/2005 7.5 6.25 6
161067 4/8/2005 7 3.5 3.5
161068 9/2/2005 7.25 4 1.75
161069 8/19/2005 7.5 6.5 8.25
161070 9/2/2005 7.5 5 6.5
161071 11/2/2005 8.25 5.75 7.25
161072 11/18/2005 5.5 4.5 5
161073 1/6/2005 7 3.5 5.75
161074 5/12/2005 5.25 1.75 2.25
161075 2/3/2005 6 5.5 7.25
161076 11/3/2005 6.5 7.5 2.5
161077 6/25/2005 8.5 9.5 7.75
161078 10/11/2004 0.75 2.5 0
161079 4/20/2005 4 2.5 3
161080 1/24/2005 4.25 3.25 3.5
161081 10/29/2005 8.25 5.75 7.5
161082 9/24/2005 7.5 5.25 5
161083 3/8/2005 4 7.75 1.75
161084 2/9/2005 4.75 4 2
161085 11/23/2005 4.25 4.25 5
161086 7/11/2005 7.25 5.5 4
161087 3/23/2005 6.25 3 1.75
161088 3/1/2005 6.75 2.75 2.5
161089 3/17/2005 8 5.5 3.75
161090 1/1/2005 8.5 8.25 9.75
161091 9/19/2005 8 8 9
161092 12/26/2005 8 4.5 4.5
161093 11/15/2005 8.25 8 8.75
161094 4/23/2005 7.5 5 8
161095 5/2/2005 7 4.5 7.75
161096 9/24/2005 4 2 1.75
161097 7/13/2004 8.25 7.5 8
161098 3/30/2005 7 3.5 3
161099 3/12/2005 7.25 3 7
161100 9/13/2005 8.25 6.25 8.5
161101 10/1/2005 8.25 7.5 5.25
161102 7/25/2005 7 5 7
161103 6/14/2005 7.5 7 6.5
161104 5/5/2005 6.75 5.25 4
161105 9/21/2005 6.5 4 6.25
161106 11/29/2005 4.25 3 1.5
161107 12/18/2005 7.25 6.75 7
161108 2/8/2005 6.5 7.25 6.75
161109 12/3/2005 7 3.75 6.25
161110 8/10/2005 7.5 5.75 5.5
161111 6/15/2005 7.5 5.5 7.75
161112 9/30/2005 7.25 4.5 2.75
161113 4/21/2005 8 7.25 7.5
161114 9/28/2005 5.25 3.75 1
161115 7/5/2004 5.5 4 2.75
161116 3/3/2005 7.25 3 5.5
161117 10/9/2005 6.5 4.25 7
161118 3/24/2005 7.25 4 2
161119 3/23/2005 7.75 3.25 5.5
161120 11/24/2005 5.5 2.25 3.25
161121 12/17/2005 7.5 5 6
161122 5/19/2005 5.25 4 1.5
161123 6/14/2005 8 8.25 8.75
161124 10/29/2005 7.5 7 5.5
161125 4/29/2005 8.25 7.25 7.5
161126 8/19/2005 5.75 2.75 2.75
161127 7/21/2005 4.5 2.5 2.25
161128 12/18/2005 6.25 4.5 5.5
161129 12/30/2005 6.75 3.75 1.75
161130 2/23/2005 7.5 3 6.25
161131 9/15/2005 8.25 2.25 1.5
161132 8/10/2005 7.75 2.5 3.75
161133 2/7/2005 7.25 4 4
161134 7/30/2005 7.5 3.5 2.25
161135 5/31/2005 5.75 2.5 1.25
161136 8/26/2003 7.75 7 6.75
161137 11/19/2005 8 3.25 2.75
161138 5/28/2005 6.75 2.75 1.5
161139 6/19/2005 6.5 5 4.25
161140 3/18/2005 7 5.5 3.5
161141 6/28/2005 6.25 2.25 2.75
161142 5/30/2005 V V V
161143 9/18/2005 7.25 8.25 6.75
161144 1/27/2005 7.75 7 8
161145 10/18/2005 1 1.75 0.5
161146 10/27/2005 6.75 4 4.5
161147 4/14/2005 4.5 2.5 3.5
161148 1/8/2005 5.25 1.75 1.75
161149 1/3/2005 7.5 5 5
161150 9/20/2005 7 3.75 7.5
161151 4/22/2005 7 4.5 3.5
161152 5/23/2005 5 5 5
161153 7/2/2005 6.25 4 1.75
161154 12/27/2005 6.75 7.5 6.5
161155 12/26/2005 5.25 3.25 1.5
161156 4/13/2005 8 4.75 7.5
161157 5/2/2005 6 2.5 4.25
161158 3/6/2005 5 2.5 3.5
161159 10/8/2005 6.25 5 7
161160 8/11/2005 7 5 3
161161 8/25/2005 7.5 4.25 2
161162 7/14/2005 7 4 5
161163 5/20/2005 6.75 4 2
161164 4/26/2005 8.25 6.5 5.25
161165 1/16/2005 6.25 2.75 2.25
161166 12/25/2005 5.25 2.5 2
161167 5/23/2005 6.5 2 0.75
161168 2/2/2005 4.5 2.5 2.75
161169 2/25/2005 7 5.5 6.25
161170 12/7/2005 6.75 6.75 3.25
161171 11/13/2005 8.5 9 9.25
161172 10/11/2005 7.5 4 5.75
161173 7/29/2005 8 5 4.25
161174 12/6/2005 7 3.25 3.75
161175 7/12/2005 8 7 5.25
161176 7/9/2005 8 5 4.5
161177 5/9/2005 4.75 2 2.25
161178 10/9/2005 6 3 3
161179 8/6/2005 7 8.5 7.25
161180 11/29/2004 7.5 9.25 7.5
161181 4/1/2005 7.75 4.5 5.25
161182 9/8/2005 7.25 3.5 2
161183 1/25/2005 7.25 6.25 7.5
161184 5/31/2005 7.5 3.75 4.5
161185 6/26/2005 8 7.25 5.75
161186 8/29/2005 7 5.5 3.75
161187 1/31/2005 3.25 4 3.75
161188 3/14/2005 5.25 2.5 1.75
161189 11/2/2005 7 4.75 2.25
161190 7/8/2005 8 5 5.75
161191 3/11/2005 6.75 1.75 2.75
161192 7/3/2005 7.5 7 6
161193 2/9/2005 7.5 4 6
161194 6/14/2005 4.5 2.25 2
161195 10/30/2005 6 3.5 3.5
161196 7/28/2005 7.5 7.75 4.5
161197 5/30/2005 7.25 3.75 7.25
161198 5/26/2005 3.5 1.25 0
161199 12/23/2005 7.5 3 3.25
161200 10/28/2005 7.75 4.5 4
161201 7/15/2005 8.25 3.5 3.25
161202 12/19/2005 7.5 3.25 2.75
161203 8/5/2005 8.25 9 8
161204 6/4/2004 6.75 2.75 1.75
161205 6/17/2005 7.25 7 4.75
161206 3/17/2005 6.75 2.75 3.25
161207 11/18/2005 6 2 6.5
161208 4/21/2005 7.25 4.5 4
161209 7/3/2005 5.75 3.25 0.75
161210 11/10/2005 5 2.75 1.75
161211 9/24/2005 7.75 5.25 8.75
161212 11/24/2005 5.25 2.75 1.5
161213 11/13/2005 7.75 6.5 9
161214 6/4/2005 4.5 5.75 6
161215 6/17/2005 3.5 2.25 1
161216 7/6/2005 5.25 2.25 2
161217 11/15/2005 7 4.5 4.5
161218 7/8/2005 7.25 3.75 9.75
161219 10/20/2005 5 3.25 3.5
161220 5/23/2005 6.25 5.5 7.25
161221 9/24/2005 6 6 5.25
161222 4/3/2005 6.75 4.5 5.5
161223 8/20/2005 4.75 4 1.25
161224 12/3/2005 2 1.5 1.25
161225 11/25/2005 4.75 3.5 6.75
161226 9/2/2005 4.5 3.25 2.75
161227 9/19/2005 7.5 8.5 8.75
161228 9/19/2005 7 5.25 5.5
161229 12/7/2005 4.75 3 3.5
161230 7/5/2005 V V V
161231 5/9/2005 4.5 2.25 2
161232 12/14/2005 5.75 3.75 3
161233 10/4/2005 5 2.5 1.75
161234 1/13/2005 5.75 4 8.25
161235 8/15/2005 5.75 2.5 2
161236 2/8/2005 5.75 3.5 4.5
161237 1/1/2005 4.75 2.5 1.5
161238 1/26/2005 5.25 3 0.75
161239 6/3/2005 7.25 6.25 7.75
161240 11/19/2005 8 5.5 7.75
161241 12/18/2005 6.75 5 2.75
161242 1/12/2005 7 3.5 7.25
161243 2/5/2005 7 3.25 2.75
161244 1/23/2005 7.25 8.5 7.75
161245 10/28/2005 7.5 6.75 8
161246 3/18/2005 7 5.5 4.5
161247 7/19/2005 6.25 3 4
161248 9/17/2005 8.5 8.5 8.5
161249 1/21/2005 7.75 6.25 9
161250 4/10/2005 6.25 2.5 2
161251 7/14/2005 8.5 2.25 7.25
161252 5/4/2005 8.25 3.25 8.25
161253 11/27/2005 7.75 4.75 4.5
161254 11/26/2005 7 4.75 6.5
161255 4/27/2005 8.5 5 3.5
161256 8/16/2005 7.25 6.25 7.5
161257 5/30/2005 5.25 2 4.75
161258 10/3/2005 7 8.75 7.25
161259 9/19/2005 7.75 3.25 6
161260 8/31/2005 7.25 5.25 4.25
161261 2/18/2005 V V V
161262 7/20/2005 5.25 3 4
161263 9/19/2005 6.25 4.25 4.25
161264 6/17/2005 7.5 2.5 4
161265 7/6/2005 6 3 3.25
161266 10/6/2005 8 7.25 8.25
161267 6/8/2005 6.5 2.75 2.75
161268 11/2/2005 6 5.5 7
161269 1/20/2005 6.25 3.5 2
161270 8/6/2005 7.25 3.5 5
161271 2/19/2005 7.25 8.5 8
161272 7/29/2004 6.25 3.75 4
161273 2/5/2005 7.75 4.25 3.5
161274 7/27/2005 7.25 3 4
161275 2/23/2004 4.5 2.75 2.5
161276 6/8/2005 5 4.25 3.75
161277 11/3/2005 7 4.25 3.25
161278 12/1/2005 5 2.5 1
161279 12/26/2005 8.25 5.5 6.75
161280 5/18/2005 6.75 6.25 8.5
161281 10/26/2005 5.75 3.25 1.25
161282 2/12/2005 8.75 3.25 3.25
161283 9/9/2005 6.25 3.75 6.5
161284 11/28/2005 7.25 6.75 5.25
161285 12/8/2004 7 4.25 6.75
161286 12/15/2005 4 5.75 1.75
161287 6/13/2005 7.75 5 4.25
161288 3/11/2005 6.5 3 3.75
161289 3/19/2005 4.25 7 4.25
161290 6/20/2005 7.5 5 6.75
161291 5/22/2005 5.5 5.5 4.75
161292 2/25/2005 6.75 7.25 7.5
161293 12/3/2005 7 3.25 4.25
161294 3/15/2005 7.25 8.25 8
161295 10/6/2005 7 2.75 3.75
161296 12/31/2005 7 9.25 9.25
161297 11/16/2005 5.25 2.75 2.25
161298 12/17/2005 7.5 5.75 7
161299 11/7/2005 5 2.5 1.25
161300 8/28/2005 7 3.5 2.5
161301 12/6/2005 6.75 3.75 3.25
161302 10/18/2005 7.25 2.75 2
161303 6/2/2005 7.5 7 6.5
161304 9/25/2005 7.25 8 7.25
161305 7/10/2005 5.75 2.75 1.75
161306 12/21/2005 5.5 3 0.5
161307 5/31/2005 8 8.5 7
161308 8/28/2004 7.5 6.75 5
161309 4/14/2005 6.75 5.5 3.25
161310 8/30/2005 5 3 1.75
161311 1/26/2005 7.5 3.25 3
161312 2/14/2005 5.25 4.25 2
161313 7/21/2005 7 8.25 8.5
161314 4/11/2005 7 8.25 7
161315 3/9/2005 7.25 3 4.25
161316 2/14/2005 4.75 2.5 7
161317 10/22/2005 7 4 4.75
161318 8/27/2005 5.5 3 1.5
161319 5/9/2005 6 7.5 4.5
161320 2/7/2005 5.75 2.25 1.5
161321 3/18/2005 7.75 7.5 9.5
161322 2/6/2005 5.75 3.75 1
161323 2/14/2005 6 4.25 4
161324 12/23/2005 7.25 5.25 8
161325 6/17/2005 7.25 6.25 8.75
161326 10/18/2005 6.75 5.75 8.75
161327 1/20/2005 7.25 3.25 6.25
161328 10/1/2005 7.5 5.25 5
161329 11/1/2005 6.75 5.5 5.75
161330 1/28/2005 7.5 2.75 3.5
161331 11/8/2005 8 5.75 5.75
161332 1/31/2005 7 4.75 4.75
161333 6/24/2005 7.5 8.25 5.25
161334 11/30/2005 7.75 5 3.5
161335 8/4/2005 7.25 4.5 7.25
161336 11/7/2005 6.25 3.75 2.75
161337 5/18/2005 7.25 4 5
161338 4/23/2005 7.75 3.75 5.25
161339 12/14/2005 6.75 3.75 4.25
161340 7/27/2005 7 4.5 7.25
161341 11/6/2005 7.5 4.75 7.25
161342 1/19/2005 6.25 3.5 3
161343 4/21/2005 8.25 4.75 7.75
161344 2/28/2005 7.75 7.75 5.5
161345 2/22/2005 6 3 0.25
161346 10/20/2005 8.5 6.5 6.75
161347 1/15/2005 7 4.5 4.25
161348 7/13/2005 7 4.25 2.25
161349 12/10/2005 7.25 8 6
161350 1/7/2005 8.25 4 4.5
161351 5/22/2005 6.5 4.5 6.25
161352 2/22/2005 5.75 2.5 3.5
161353 6/17/2005 7 7.75 5.25
161354 5/27/2005 6.75 2.5 3.75
161355 2/19/2005 6 2.25 3
161356 6/3/2005 6.5 2.75 3
161357 8/21/2005 6 7.25 7.75
161358 9/1/2005 7 6.75 7.5
161359 10/2/2004 7 5 2.5
161360 6/22/2005 6.5 2.5 3
161361 4/8/2005 6 3.5 3.75
161362 5/13/2005 7.5 6.5 6.5
161363 1/25/2005 7.75 3.75 4.75
161364 6/13/2005 6 3.25 3.75
161365 8/17/2005 8 5.75 6.75
161366 12/16/2005 8.5 7 7
161367 5/19/2005 7 2.75 7
161368 9/22/2005 5.75 2.25 5
161369 10/8/2005 8 7.5 5.5
161370 11/3/2005 6 3.25 5.5
161371 5/30/2005 5.75 2.5 1.75
161372 5/31/2005 6.75 2.75 2.25
161373 7/30/2005 7.5 6.5 3
161374 7/24/2005 8.75 9.25 7.25
161375 1/10/2005 5.75 3.25 1.75
161376 3/24/2005 5.25 4 1.5
161377 10/21/2005 6 3 4.5
161378 3/17/2005 5.75 3.5 2.25
161379 4/5/2005 6.5 2.75 5.5
161380 2/8/2005 7.5 7.75 8.25
161381 4/29/2005 8 7.25 7.25
161382 11/16/2005 7 4.25 3.5
161383 4/11/2005 5.25 6 5.75
161384 3/27/2005 6.5 4 3.25
161385 8/20/2005 7.25 7.5 6.75
161386 6/18/2005 9.25 5.75 5.25
161387 8/23/2005 7.5 4.75 4
161388 4/8/2005 6.25 2.75 2.25
161389 12/22/2005 7.25 2.5 3
161390 10/4/2005 5.5 1.75 2.75
161391 2/6/2005 6.75 2.25 3.25
161392 12/24/2005 8 8.5 6.5
161393 4/14/2005 8 7.5 6.75
161394 4/22/2005 6 2.25 2.75
161395 6/18/2005 8 4.5 4.25
161396 9/16/2005 7.5 5.5 2
161397 9/29/2005 6.25 3 3.75
161398 9/22/2005 8 5.25 6.5
161399 6/3/2005 7.5 3 6.25
161400 5/13/2005 7.75 4.5 6
161401 7/17/2005 7.5 2.75 3.75
161402 6/15/2005 8.5 4.5 4.5
161403 9/27/2005 5.25 2.5 2.5
161404 9/5/2005 8.25 8.25 7.75
161405 6/10/2005 8 2.5 6.25
161406 6/4/2005 7.25 4.5 4.5
161407 8/2/2005 6.75 1.5 3.25
161408 6/28/2005 7.75 4.5 7.5
161409 6/13/2005 7.5 3.5 2.5
161410 8/6/2005 7.5 3 2
161411 12/19/2005 7.25 2.75 2.75
161412 2/16/2005 8 6.75 8
161413 11/18/2005 4 2.5 2.5
161414 1/26/2005 8 5.5 8.75
161415 9/18/2005 5.5 3.75 2.75
161416 9/5/2005 6.75 6.5 8.25
161417 12/7/2005 7 6.5 6
161418 4/6/2005 6.5 3.25 2.5
161419 11/9/2005 7.25 4.5 5.75
161420 9/22/2005 7.75 6.5 8.5
161421 6/7/2005 6.75 5.25 7.25
161422 3/17/2005 6.75 8 7.75
161423 2/5/2005 6.25 3.5 2.75
161424 12/29/2005 5 2.5 2
161425 9/16/2005 5.5 2.75 4.25
161426 9/16/2005 7 5.5 6.25
161427 9/6/2004 6.5 3.75 5.25
161428 1/18/2005 7.25 8 6.75
161429 8/20/2005 5.75 2.5 4.25
161430 3/22/2005 7 3.5 7
161431 10/29/2005 3.5 2 3
161432 10/20/2005 6.5 1.75 3.75
161433 5/14/2005 7.75 8.25 8.75
161434 1/17/2005 7.75 7.75 7
161435 12/14/2005 8.25 7 7.25
161436 9/20/2005 7 5.75 7
161437 9/29/2005 6.75 4.25 4.5
161438 3/28/2005 6.75 3.5 1.75
161439 10/10/2005 6.25 5.25 4.25
161440 4/10/2005 5 4 4
161441 1/6/2005 7.25 5 6.25
161442 10/30/2005 6 3 4
161443 8/11/2005 7 6.75 5.75
161444 3/10/2005 5.5 3.5 4.75
161445 10/24/2005 5.75 2.25 3.5
161446 3/22/2005 6 4.75 6.25
161447 8/23/2005 V 2.25 V
161448 3/4/2004 5.25 2 2.25
161449 5/20/2005 6.25 3.5 4
161450 10/11/2005 6 2.75 2
161451 11/26/2005 5.25 2.25 3.5
161452 12/3/2005 8.25 6.25 7.25
161453 1/3/2005 7.25 3.25 3
161454 10/31/2005 5.75 5.5 9.5
161455 11/3/2005 6.75 2.5 2.5
161456 11/24/2004 5 2 3.5
161457 10/29/2005 7 7 8.25
161458 8/27/2005 8.5 5.25 3
161459 11/30/2005 5 5 6.25
161460 10/3/2005 4.75 3 1.5
161461 4/19/2005 6.5 3 2
161462 10/11/2005 6.5 3.75 3.75
161463 2/5/2005 7.25 5 6.75
161464 1/15/2005 6 3 3.25
161465 1/28/2005 8.25 8.25 7.5
161466 3/20/2005 7.5 9.25 8.5
161467 5/7/2005 5 2.25 2
161468 5/19/2005 7.25 5 6
161469 9/15/2005 7.5 4.5 2.5
161470 5/1/2005 7.25 1.75 5
161471 8/23/2005 6 3.5 2.5
161472 7/13/2005 4.75 2.25 4.5
161473 5/21/2005 6.75 6.25 4
161474 12/15/2005 V V V
161475 8/27/2005 7.75 7.5 7.75
161476 6/10/2005 6.5 4.25 4.5
161477 4/13/2005 7.75 6.75 8.25
161478 6/26/2005 5.75 2.75 3.25
161479 8/6/2005 7.25 4 3
161480 9/21/2005 6.75 4.5 6.25
161481 3/2/2005 8 4.75 5.25
161482 11/19/2005 6.75 3 3
161483 9/20/2005 6.75 2.25 5.5
161484 8/16/2005 7.5 4.25 3.75
161485 3/15/2005 5 6.5 3.5
161486 9/21/2005 5.75 4.5 5.75
161487 6/28/2005 7 7.25 7
161488 7/28/2005 5.5 2.5 4
161489 7/28/2005 6.25 4 6.75
161490 7/17/2005 5.5 3.25 4.75
161491 11/21/2005 5 2.5 2.5
161492 2/18/2005 8 3.5 4.5
161493 11/27/2005 5.75 2.75 3
161494 8/16/2005 4.75 2 3
161495 9/26/2005 6.5 3.5 3.5
161496 4/26/2005 6.75 3.75 3
161497 7/11/2005 5.75 1.25 2
161498 7/2/2005 7.25 4.25 6.25
161499 12/27/2005 6.75 6.5 8
161500 8/22/2005 6 3.5 3.5
161501 11/29/2005 6.5 2.5 5.75
161502 2/25/2005 5 2.25 1.5
161503 10/6/2005 7.25 4.5 2.75
161504 8/21/2005 6.25 3.75 1.75
161505 4/10/2005 6.75 4.25 5.75
161506 3/13/2005 7.5 8 5.75
161507 5/3/2005 8.5 8 9.25
161508 3/14/2005 7.5 4.25 6.5
161509 9/14/2005 7.5 6.75 7.75
161510 2/17/2005 8 8.25 7.75
161511 10/19/2005 5.5 3.25 3
161512 8/19/2005 8 5.5 8
161513 10/7/2005 6 4 4.5
161514 5/30/2005 6.25 3 3.5
161515 7/22/2005 7.25 4 2.75
161516 10/18/2005 6.25 4 3.75
161517 3/12/2005 7.25 4.75 6.25
161518 6/24/2005 6.25 3.5 2.75
161519 7/3/2005 6.75 6.25 5.25
161520 8/22/2005 6.5 3.25 2.5
161521 4/12/2005 5.75 3.5 1.75
161522 11/2/2005 8.25 7.5 5
161523 10/26/2005 6 3.75 5.25
161524 12/4/2005 7.75 7.25 6
161525 2/20/2005 6.75 4.5 2.75
161526 6/11/2005 5.75 1.5 1.75
161527 3/19/2005 6.25 3.25 1.25
161528 3/18/2005 7 3.75 2.5
161529 12/17/2005 7 4.5 3.25
161530 5/22/2005 7 5.25 4.5
161531 12/5/2005 3.5 3.25 1.5
161532 9/13/2005 7.5 6.5 3.5
161533 10/9/2005 6.5 3 6.25
161534 3/26/2005 7.5 3.75 4.5
161535 7/4/2005 7 7.75 8.25
161536 12/10/2005 7.5 6.75 2.75
161537 3/14/2005 8.25 5 3
161538 10/24/2005 6.25 5.75 2.5
161539 1/14/2005 5.75 3 3.5
161540 3/17/2005 7.25 6.25 6
161541 2/22/2005 8 4 5.25
161542 1/27/2005 6.25 4 4.5
161543 1/1/2004 5.75 4.5 2.25
161544 5/11/2005 6.75 1.75 4.25
161545 8/9/2005 6.25 3 5.25
161546 5/3/2005 6.75 5.25 5.5
161547 6/20/2005 7.5 2 5.5
161548 11/22/2005 4.75 3.75 1.75
161549 5/5/2005 7.25 5.75 8.5
161550 12/24/2005 7.25 6 6.25
161551 9/21/2005 6.75 4.25 4.75
161552 6/25/2005 7 4 4.5
161553 12/5/2005 6.25 4 5
161554 7/31/2005 7.5 5.5 5.75
161555 2/24/2005 7.75 4 6.5
161556 10/5/2005 7.75 4.5 3.75
161557 5/30/2005 6.75 5.25 5.5
161558 6/4/2005 8 5.25 5.25
161559 12/1/2005 8.25 7 8.5
161560 11/1/2005 7.75 5.5 5.75
161561 10/11/2005 6.25 2 2
161562 2/15/2005 8.25 5 4.75
161563 12/8/2005 6.5 7.25 3.5
161564 11/9/2005 7 3.75 6
161565 6/4/2005 6.5 2 5.5
161566 8/26/2005 6.5 3.5 3
161567 6/30/2005 6.5 3.75 4.25
161568 10/27/2005 7 3.75 4.75
161569 10/2/2005 7.25 5.75 5.75
161570 12/11/2005 7.25 3.25 3.75
161571 9/14/2005 6.5 7.5 4.5
161572 2/12/2005 6.25 1.75 2.75
161573 9/13/2005 6.75 3.5 5.25
161574 2/3/2005 7.5 3 6.75
161575 10/20/2005 7.75 6 7.5
161576 10/22/2005 5 2.5 2
161577 11/19/2005 6.75 4.75 6.5
161578 7/21/2005 7.5 3.75 2.75
161579 12/25/2004 6 3.75 2.5
161580 9/27/2005 8.5 4.25 5
161581 2/6/2005 6.75 1.5 3.75
161582 3/19/2005 5.25 4 1.75
161583 7/26/2005 5 3.25 4.25
161584 5/23/2005 6.5 2.75 2.5
161585 4/5/2005 5.25 2 1.5
161586 6/28/2005 6.75 4.25 2.75
161587 9/22/2005 7.5 5 6.5
161588 2/18/2005 4.5 3.25 6
161589 9/28/2005 6.75 5.5 4
161590 9/3/2005 6.5 4.25 4
161591 3/17/2005 6.75 3.25 3
161592 9/26/2005 6.75 3.5 1.75
161593 1/14/2005 8.5 4.25 5.5
161594 9/18/2005 7.25 2.5 3.25
161595 7/4/2005 8.5 9 7.25
161596 3/27/2005 7.25 5.25 5
161597 7/17/2005 7 4.25 4.75
161598 1/13/2005 7.25 2 7.25
161599 2/20/2005 8 3.5 7
161600 7/23/2005 7.5 6.5 4.5
161601 4/8/2005 6.25 3.75 4.75
161602 5/12/2005 7.5 3.5 3.25
161603 2/18/2005 7 6 6
161604 3/28/2005 4.5 3 1.5
161605 5/31/2005 4.75 6 3.5
161606 2/3/2005 7 5.75 5.5
161607 12/6/2005 7.25 1.75 7
161608 1/3/2005 5.25 3.25 5
161609 11/26/2005 8.25 5.25 9
161610 11/5/2005 4.25 5.75 5.5
161611 11/4/2005 4.5 3 3.75
161612 2/26/2005 6 2.5 4.5
161613 3/8/2005 8 5.5 2
161614 6/15/2005 7 5.25 2.5
161615 8/11/2005 6 6.5 4.25
161616 6/3/2005 3.5 3 2.75
161617 10/25/2005 4.75 3 5.75
161618 1/19/2005 6.25 3.5 5.75
161619 1/26/2005 7.5 7.5 5.75
161620 7/11/2004 5 4.25 2.25
161621 5/13/2005 5.25 2 3.25
161622 10/28/2005 7.5 5.75 6.75
161623 2/1/2005 7.75 3.25 5.5
161624 8/27/2005 5.25 5.25 6.75
161625 6/8/2005 4.5 2.75 1.5
161626 11/29/2005 8.25 6.5 9
161627 9/13/2005 3.5 4 3
161628 10/23/2005 3.75 2 1.75
161629 4/4/2005 8 3.25 3.75
161630 7/24/2005 7.25 7 9.25
161631 6/29/2005 5.75 1.25 1.5
161632 7/13/2005 5 4.25 6.25
161633 9/27/2005 7.5 7 8
161634 1/11/2005 7 5 3.25
161635 11/4/2005 6.25 3.75 3.75
161636 8/19/2005 2.25 2.5 1
161637 7/30/2005 4.5 3 1.75
161638 8/24/2005 7.75 9 6.75
161639 8/9/2004 2 2.25 1.5
161640 1/14/2005 5.25 5.5 5.25
161641 1/15/2005 6 3.25 2.5
161642 8/30/2005 4 4 4.5
161643 7/27/2005 6.5 3.5 3.75
161644 12/17/2005 6 2.25 4.25
161645 10/9/2005 5.5 2.25 2
161646 7/8/2004 6.25 2 3.5
161647 3/4/2005 6 2.5 2.25
161648 7/22/2005 5 3.75 4.75
161649 12/5/2005 5.75 2 3.5
161650 4/8/2004 6.5 2.25 5.5
161651 1/10/2005 7 6 7.25
161652 2/27/2005 8 7.75 6.25
161653 12/24/2005 6 2.75 1.25
161654 2/14/2005 7.75 3.75 7.75
161655 12/20/2005 7.75 3.25 6
161656 9/5/2005 7 3.75 5.5
161657 3/21/2005 7.5 7.5 8.25
161658 3/21/2005 7 4 7.25
161659 11/6/2005 6 1.75 3.5
161660 9/22/2005 7 4 3.75
161661 7/20/2005 8.25 4 6.75
161662 2/12/2005 5.5 4.75 6
161663 6/30/2005 8 3 7.25
161664 12/28/2005 6.75 3.5 5.25
161665 9/17/2005 7.25 3.75 3.25
161666 3/8/2004 5.5 1.75 1.5
161667 9/30/2005 5.75 3.5 1.75
161668 2/14/2005 7 5.75 3.5
161669 4/17/2005 5 2.25 2.25
161670 1/8/2005 7 7 6.25
161671 11/3/2005 7.25 3.5 4.75
161672 7/30/2005 6.5 5 4.25
161673 1/31/2005 7.25 3 1.5
161674 4/12/2005 7.25 4.25 5.75
161675 5/16/2005 6.75 1.75 3.5
161676 3/17/2005 6 2.5 2
161677 9/3/2005 7.5 2.5 7
161678 8/23/2005 7 2.25 1.5
161679 11/7/2005 7.75 4.5 8.5
161680 7/21/2005 7 3.25 4.5
161681 9/2/2005 4.5 3.25 3.5
161682 6/10/2005 7 6.5 7
161683 9/9/2005 7 3.75 2.25
161684 8/14/2005 7.75 6.25 7
161685 1/25/2005 6.75 4.25 2
161686 3/8/2005 7 2.75 2.25
161687 12/8/2005 7 6.75 6
161688 8/16/2005 8.25 6.5 6.5
161689 8/7/2005 8 6 6.75
161690 1/21/2005 7.5 3.5 3.25
161691 6/2/2005 9 6.75 7.5
161692 8/28/2005 5.75 2.25 2.25
161693 7/10/2005 7 3.25 1.5
161694 7/10/2005 7.75 7.5 7
161695 10/9/2005 5 4 5
161696 3/24/2005 7.5 4.5 3.25
161697 12/19/2005 3 2.5 2
161698 3/2/2005 6 2.5 3
161699 12/30/2004 7 2.25 3
161700 8/18/2005 4.75 2.75 2
161701 8/22/2005 7 3.5 6.75
161702 4/19/2005 7.5 5.5 2.25
161703 4/30/2005 6 4 4.75
161704 2/24/2005 7.75 6.5 6
161705 4/2/2005 7.75 7.25 8.5
161706 8/20/2005 5.25 2.5 1.25
161707 12/13/2004 5 2.25 5
161708 11/8/2005 6 5 1.5
161709 8/3/2005 6 6.75 3.5
161710 2/28/2005 7 5.75 5.75
161711 6/26/2005 6 2.75 2.5
161712 8/27/2005 6 3.5 2.25
161713 2/4/2005 4.75 2.5 3.5
161714 11/11/2005 7.5 6.5 6.5
161715 8/24/2005 5 2.25 1.75
161716 12/2/2005 7.5 6.25 8.5
161717 11/5/2005 2.5 2.75 0.5
161718 10/2/2005 8.25 8 8
161719 10/1/2004 5 3 2.25
161720 4/12/2005 5.5 4 3.5
161721 10/16/2004 7.25 4.75 3.5
161722 12/11/2005 7 5.5 6
161723 10/5/2005 6.75 4 2.5
161724 1/15/2005 7.5 5.5 7.5
161725 6/3/2005 4.5 1.75 1.75
161726 11/23/2004 3.5 2.25 2.25
161727 7/13/2005 7.25 4.25 1.75
161728 7/20/2005 8 7 6.75
161729 6/3/2005 7.25 2.5 6.5
161730 7/23/2005 4.25 2.75 2
161731 1/22/2005 7.25 4.75 5.25
161732 4/22/2005 6.5 7.75 6
161733 10/19/2005 6 3.5 3
161734 2/13/2005 5 3.75 3
161735 3/11/2005 6.5 2 3.5
161736 11/22/2005 5.25 2.25 1.75
161737 9/10/2005 6.25 1.25 4.75
161738 12/16/2005 6.25 2 2.75
161739 7/18/2005 5.75 1.25 2.75
161740 4/8/2005 5.5 2 2
161741 9/21/2005 6.5 2 3.25
161742 11/14/2005 6 5.25 2.5
161743 1/10/2005 7.5 3.25 4.25
161744 5/24/2005 7.25 3.25 4.25
161745 9/13/2005 7.5 5.25 5.5
161746 5/10/2005 5 3.25 1
161747 5/28/2005 6 3.5 4
161748 6/25/2005 8.25 7 7.75
161749 2/19/2005 6.75 3.75 2
161750 5/16/2005 6 5 5.25
161751 4/30/2005 8 6.75 7.25
161752 1/1/2005 8.75 5 6.75
161753 5/14/2005 7 2.25 2.75
161754 2/6/2005 8.25 5 5.25
161755 10/10/2005 6 2 3
161756 11/20/2005 7 4.5 3
161757 7/29/2005 6.75 4 2
161758 5/31/2005 7 3.5 1.25
161759 5/27/2005 8.25 7 6.75
161760 4/24/2005 9 3.75 5.5
161761 10/5/2005 4 2.5 2
161762 3/8/2005 8.5 4.75 5
161763 10/8/2005 9.5 7.25 8.5
161764 1/22/2005 8.75 6.5 6.25
161765 8/8/2005 6.75 3.5 5.5
161766 6/6/2005 7.5 3 2.25
161767 9/9/2005 7.25 4 3.5
161768 4/1/2005 7.25 4.5 6.25
161769 11/8/2005 6.25 3 2.75
161770 12/13/2005 7.75 5.5 7
161771 3/26/2005 6.25 2.25 4
161772 2/21/2005 7 4.5 5.25
161773 10/21/2005 7 3 1.75
161774 3/9/2005 7 7.5 7.5
161775 1/6/2005 5.5 5.5 7.5
161776 9/28/2005 5.75 3.25 3.5
161777 6/28/2005 7.25 7 5
161778 1/23/2005 5.25 3.25 1
161779 10/2/2005 7 5 7
161780 9/10/2005 7.5 9.25 6.25
161781 3/20/2005 5.5 2.5 2.5
161782 6/26/2005 5.5 4.75 4.75
161783 2/20/2005 6.25 6.5 8
161784 4/25/2005 6 6.75 4.5
161785 9/7/2005 5 3.25 1.75
161786 11/3/2005 4.5 4.25 5
161787 12/15/2005 5 4.25 7.75
161788 6/25/2005 4 2.5 1.5
161789 8/19/2005 6.75 4.25 3.75
161790 1/19/2005 5.5 4.25 7.25
161791 5/31/2005 5.75 6.25 3.75
161792 8/18/2005 7.25 4 4.75
161793 9/27/2005 6.5 3 3
161794 11/26/2005 5.75 3.25 3
161795 10/27/2005 5.25 8.5 9.25
161796 3/24/2005 7.5 5 5.75
161797 2/11/2005 6 4.5 4.5
161798 11/10/2005 6.75 2.75 2.5
161799 1/26/2005 5.5 4 5.5
161800 7/18/2005 7.5 4.25 4.75
161801 6/15/2005 7.25 6.5 5.5
161802 3/11/2005 8.5 6.25 7.5
161803 1/22/2005 6.75 7.25 5.75
161804 12/13/2005 6 4 3.75
161805 5/2/2005 5 6.5 5.5
161806 12/10/2005 6.5 2.75 3.25
161807 8/6/2005 7.5 6 9.25
161808 3/23/2005 6.75 1.5 3.25
161809 9/27/2005 6.25 3.75 2.5
161810 12/9/2005 6.25 3.25 4.25
161811 11/14/2005 6.75 4 4.25
161812 5/16/2005 5.5 1.75 2.25
161813 9/1/2005 4.25 3 1
161814 5/9/2005 4.75 3.25 2.25
161815 1/8/2005 7.25 4.5 6.25
161816 4/19/2005 6.75 4.75 4
161817 5/15/2005 8.25 9.25 9
161818 7/9/2005 7.75 4.25 5
161819 5/20/2005 8.25 9.25 8
161820 7/15/2005 6.75 4.75 7
161821 10/7/2005 7.75 4 1.5
161822 2/10/2005 6.25 3.25 2.5
161823 12/14/2005 7.5 6.75 5.25
161824 10/14/2005 6 2.75 4
161825 5/18/2005 6.25 2 3
161826 8/8/2005 7.5 5.5 6.75
161827 12/4/2005 8.25 5.25 8.75
161828 11/16/2004 6 2.75 2.75
161829 1/5/2005 6.25 3.5 2.25
161830 10/22/2005 5 2 2
161831 6/26/2005 6.75 5.5 4
161832 6/18/2005 8.25 6 5.25
161833 2/21/2005 6.75 3 3.25
161834 7/27/2005 6.75 4.25 4.75
161835 5/27/2005 6.5 2.75 2.5
161836 9/27/2005 5 3.25 2.25
161837 4/22/2005 7.75 5.25 9
161838 5/31/2005 4.5 3 3
161839 1/9/2004 3 1.75 1.25
161840 5/6/2005 6.25 3 4
161841 7/26/2005 8 3.75 6
161842 10/24/2005 7.25 3.75 4.25
161843 1/11/2005 7 6.5 6.5
161844 6/21/2005 7.25 4.5 5.25
161845 2/9/2005 6.75 3.25 4.75
161846 4/17/2005 7.25 4.5 7.75
161847 1/11/2005 6.75 3.5 2.75
161848 9/25/2005 5 1.75 2.5
161849 1/1/2005 7.25 7.5 4
161850 2/6/2005 7.75 5.75 4
161851 7/18/2005 6.5 3.5 2
161852 4/10/2005 5.75 2.5 4.25
161853 6/28/2005 7.5 3.5 5.25
161854 2/19/2005 5.5 2 2
161855 2/16/2005 4 2.5 1.25
161856 6/23/2005 5.75 3.25 5.5
161857 10/30/2005 7.25 3.5 5.5
161858 2/13/2005 7 2.75 7
161859 6/17/2005 2.75 2.5 2.75
161860 5/12/2005 6.5 2.25 4.5
161861 10/13/2005 5 3.25 2
161862 10/2/2005 6.75 5.5 8
161863 11/8/2005 5 2.75 2.25
161864 1/23/2005 8.25 2.5 5.25
161865 1/1/2005 4.25 2.5 1.75
161866 4/14/2005 5.5 2.25 1.75
161867 4/20/2005 6.5 2.75 6.75
161868 4/28/2005 6.5 5.75 8.5
161869 1/29/2005 3.5 3.25 3
161870 1/26/2005 6 3.25 5.5
161871 6/12/2005 6.25 2.5 2.75
161872 12/19/2005 4 3.5 2
161873 7/2/2005 5.75 4.25 5.5
161874 7/29/2005 3.5 3 4.5
161875 7/23/2005 3.75 2.25 0.75
161876 1/23/2005 4.75 4 2.5
161877 9/30/2005 7 6.25 7.75
161878 10/24/2005 6.5 3.5 4
161879 10/9/2005 6.25 3.5 1.75
161880 4/23/2005 5 2.25 2.25
161881 7/27/2005 7 2.75 2.75
161882 1/20/2005 5.75 8 4.75
161883 2/5/2005 4 3.25 3.75
161884 9/21/2005 7.5 3 3
161885 9/5/2005 7.5 4.75 5.5
161886 8/13/2005 7.5 4.25 5
161887 12/10/2005 6.75 3.75 2.75
161888 5/17/2005 6.5 2.25 4.25
161889 7/20/2005 6.25 4.5 6.25
161890 8/21/2005 7.25 3.25 5.25
161891 2/10/2005 4.5 2 2.25
161892 10/23/2005 4.25 1 1.75
161893 2/27/2005 5.25 2.25 0.75
161894 10/11/2005 5.75 2.25 1.5
161895 9/14/2003 8.25 8 6.75
161896 3/28/2005 6 2.25 4.75
161897 1/14/2005 7 2.25 5.25
161898 10/26/2005 6.75 6 7
161899 11/12/2004 6.5 2.75 3.5
161900 9/9/2005 6 3 4.5
161901 6/16/2005 6 5.25 5.25
161902 2/9/2005 6.5 4.75 3.75
161903 12/30/2004 5.25 3 0.75
161904 1/24/2005 7.25 5.75 8.25
161905 5/31/2005 6.25 5 5.25
161906 3/11/2005 5.75 3.75 7.25
161907 1/5/2005 5.75 3.75 2
161908 10/28/2005 6.75 5.5 4.75
161909 7/6/2005 6.25 3 2.5
161910 9/17/2005 7.75 6 6.5
161911 9/21/2005 6.5 2.5 3
161912 9/21/2005 6.25 2.25 2
161913 7/17/2005 6.75 2.5 4
161914 5/18/2005 7 6.5 5.5
161915 10/8/2004 6.25 4 1.75
161916 5/8/2005 5.5 5.25 4.5
161917 11/28/2005 6.5 4 1.75
161918 9/2/2005 7.25 3.25 6
161919 7/4/2005 6.5 3.25 1.75
161920 7/13/2005 8 4.75 5.75
161921 6/23/2005 5.5 6 1.75
161922 6/27/2005 7.75 6.25 6.75
161923 3/30/2005 7.25 2.5 6
161924 6/8/2005 7.75 3.25 5.25
161925 8/3/2005 8 4 3.25
161926 10/4/2005 5.25 3.25 2.75
161927 3/18/2005 5.5 2 2
161928 11/13/2005 5.5 3.75 2.75
161929 9/9/2005 7.75 7.25 8.75
161930 5/30/2005 8.25 3.25 5.5
161931 2/22/2005 6.75 3 4.5
161932 11/30/2004 7.5 2.75 2
161933 10/17/2005 5.75 4.25 2.5
161934 8/15/2005 5 3.25 5.5
161935 4/24/2005 4.25 3.75 4.25
161936 10/28/2005 7.25 5 5.25
161937 1/7/2005 7.25 3.5 3.25
161938 5/11/2005 7.75 6.75 7.5
161939 10/23/2005 5.75 3.5 3.5
161940 1/2/2005 7 6 8
161941 5/8/2005 5.75 5.25 3.75
161942 8/6/2005 6.25 2.5 7.25
161943 9/21/2005 8.5 4.25 7.5
161944 8/22/2004 5.75 2.25 1.75
161945 4/22/2005 6.5 3.75 5
161946 1/12/2005 5.5 5.25 3
161947 6/23/2005 5.5 4 2.5
161948 12/22/2005 5.75 5.5 7.75
161949 11/29/2004 3 3.25 1.75
161950 6/16/2005 7.75 5 6.25
161951 11/24/2005 5 3.5 2.75
161952 9/22/2005 7.75 8.5 8.5
161953 8/3/2005 8 9.5 9.25
161954 8/7/2005 6 3.25 2.5
161955 5/4/2005 6 2.25 5.25
161956 12/9/2005 7 4 3.25
161957 5/8/2005 7.75 6.25 6
161958 8/11/2004 7 6.75 7.25
161959 2/16/2005 4.5 5 6.25
161960 10/11/2005 7.25 6.5 6
161961 11/11/2005 7.5 2.75 2.25
161962 10/13/2005 7 3 4.75
161963 11/8/2005 7.5 5 2
161964 8/13/2005 8.5 8.75 4.75
161965 10/21/2005 7 4.75 3
161966 3/10/2005 7.5 3.75 3.25
161967 7/11/2005 7.5 2.5 6
161968 6/12/2005 7.75 6.5 4.25
161969 11/6/2005 7.75 4.75 2.75
161970 3/24/2005 7.25 2 2.5
161971 2/21/2005 7.25 5 5.25
161972 4/18/2005 8.25 5.75 7.75
161973 7/10/2005 8.25 3.75 6.75
161974 9/5/2005 6.5 3.25 2.5
161975 9/15/2005 6.25 1.75 2.5
161976 8/31/2005 5.5 3.75 2.25
161977 12/25/2005 6.5 3.75 3
161978 1/16/2005 7.5 3.25 6
161979 9/8/2005 7.5 5.75 6.5
161980 11/27/2005 6 5.75 6
161981 9/2/2005 6.25 2.25 1.75
161982 4/11/2005 5.75 3.75 2.5
161983 11/1/2005 8 1.5 5
161984 4/6/2005 6 3 1.75
161985 7/10/2005 7 6.25 5.25
161986 6/13/2005 8.25 4.75 7.25
161987 10/28/2005 8.5 3.75 3.5
161988 9/11/2005 8.25 5.75 7.25
161989 3/19/2005 8.25 5.75 4
161990 8/30/2005 7.25 3.5 2.5
161991 6/30/2005 6.5 2.5 3.25
161992 10/28/2005 7.75 8 6.5
161993 2/16/2005 8.25 8 6.5
161994 4/14/2005 7.5 4.75 5.25
161995 1/10/2005 6.75 5.25 6.25
161996 3/20/2005 7 4 7
161997 5/5/2005 7.75 4.25 4.25
161998 8/10/2005 7 3.25 0.75
161999 10/27/2005 6.25 2 3
162000 5/4/2005 V V V
162001 12/16/2005 7.25 5 4.75
162002 7/27/2005 8 7.25 4.75
162003 11/9/2005 7.25 3 1.75
162004 7/5/2005 7.25 5.75 6.75
162005 6/6/2005 8 5.5 5
162006 11/17/2005 6.5 3.75 3.5
162007 1/16/2005 6.5 4.5 4.75
162008 3/19/2005 6.5 3.75 4
162009 1/1/2005 4.5 2.75 0.5
162010 5/12/2005 7.75 3.5 3.5
162011 3/29/2005 5.25 3.25 2.75
162012 5/18/2005 6.75 3.5 3
162013 7/22/2005 6.25 3.75 3.5
162014 4/16/2005 6.5 5.75 5.75
162015 12/30/2005 6.5 2.25 5.75
162016 7/24/2005 8.75 4 6.25
162017 3/30/2005 6.75 3.5 4.75
162018 9/1/2005 5.25 4.75 0.75
162019 1/1/2005 4.5 2 2.5
162020 6/13/2005 5.25 2 1.75
162021 4/6/2005 8.5 5.75 6.25
162022 8/5/2005 5.75 3.75 2.5
162023 11/15/2005 7.75 3 4.25
162024 8/25/2005 6 3.5 4
162025 4/29/2004 4 3 1.75
162026 10/28/2005 6.5 3.5 4.5
162027 8/17/2005 8.5 2.5 2.75
162028 7/7/2005 7 2.75 3
162029 5/19/2005 4.5 2.25 1.25
162030 4/20/2005 7.25 2.5 2.5
162031 4/26/2005 8.5 6 7.5
162032 7/10/2005 7 7.5 8.75
162033 12/6/2005 6 2.75 3.25
162034 3/9/2005 6.75 6.5 4
162035 4/22/2005 6.75 2.75 5.5
162036 7/27/2005 7.25 2.75 2.25
162037 5/19/2005 6.5 2.5 1.5
162038 1/18/2005 8.25 3.75 4.75
162039 8/25/2005 5.5 4.75 4.25
162040 9/29/2005 V V V
162041 10/30/2005 7 3.75 3.25
162042 8/16/2005 7.5 5.75 5.5
162043 10/21/2005 5 3.5 2
162044 10/19/2005 6.5 2.5 3.25
162045 10/10/2005 7.75 7.5 5
162046 10/28/2005 7.5 5.25 3.5
162047 12/17/2005 7.5 6.25 5.25
162048 1/10/2005 7 6.75 4.5
162049 11/2/2005 7 6 6.25
162050 9/26/2005 7 2 2.25
162051 1/28/2005 5.5 3 2.75
162052 2/22/2005 7.5 6 2.75
162053 9/23/2005 6.75 3.25 3.75
162054 12/11/2005 5 2.25 1.25
162055 12/9/2005 7.25 5.5 5.5
162056 7/3/2005 7 2 2.5
162057 8/23/2005 7 3 3
162058 3/3/2005 7 4 4
162059 3/23/2005 7.5 5.75 4.25
162060 8/13/2005 8.25 5.75 5.25
162061 5/1/2005 6.75 3.25 4.5
162062 11/11/2005 6 3.5 6.5
162063 6/21/2005 8 6.5 5.25
162064 11/23/2005 8.75 4.5 7.5
162065 9/26/2005 5.5 3.25 1.75
162066 8/7/2005 6.5 3.5 4.5
162067 12/5/2005 7.5 3.25 2.75
162068 5/20/2005 6 4.5 7
162069 12/31/2005 5.25 3.75 4.5
162070 3/17/2005 7.75 3.75 6.75
162071 8/29/2005 3 3 1
162072 10/30/2005 6.25 1.75 2.5
162073 10/19/2005 6.25 4.5 4.75
162074 11/27/2005 8 3.5 2.25
162075 12/17/2005 5 4.25 1.75
162076 10/15/2005 5.75 3.25 4.75
162077 1/19/2005 6 3.75 3
162078 5/22/2005 7.75 6.75 8.25
162079 3/8/2005 8.25 3.75 8.5
162080 11/25/2005 6.5 2.75 2.75
162081 5/11/2005 5.5 2 2
162082 1/19/2005 6 6 6.5
162083 4/17/2004 6.5 3 1.75
162084 7/13/2005 5 2.25 2.5
162085 3/13/2005 7.75 3.5 4
162086 4/22/2005 7.5 5 4
162087 5/31/2005 6.75 6.5 7.75
162088 8/8/2005 5.75 3.75 4.5
162089 4/8/2005 5.75 3 2
162090 12/13/2005 7 5.5 5
162091 7/30/2005 7 2.25 2.75
162092 9/29/2005 8.25 7.5 8.5
162093 5/24/2005 5.25 2.5 1.75
162094 8/19/2005 3 3 1.25
162095 7/20/2005 6.5 4.5 4.5
162096 11/18/2005 7.25 5.75 7.75
162097 8/11/2005 6.75 2.5 4
162098 10/27/2005 8.5 6.75 8.5
162099 5/16/2005 5.75 4 3
162100 7/7/2005 5.75 4.25 1.75
162101 11/1/2005 8.25 7.25 8.25
162102 2/20/2005 3 1.75 2.5
162103 11/26/2005 7 5.25 5.5
162104 7/4/2005 7.5 5.75 2.5
162105 6/24/2005 8 8.75 7.5
162106 1/20/2005 5 2.5 0.5
162107 2/20/2005 7.25 6.5 8.75
162108 7/1/2005 5 5.75 4
162109 8/13/2005 6.25 4.5 8.75
162110 2/2/2005 7.25 5.25 6
162111 11/1/2005 8 6.75 3.75
162112 11/25/2005 8 6 6.75
162113 11/17/2005 7 4 6.75
162114 2/17/2005 5.75 2.25 3.5
162115 11/1/2005 8.75 7.5 6
162116 12/22/2005 5.75 1.5 1.5
162117 9/6/2005 7.25 6.75 6.75
162118 5/13/2005 7.5 8.5 7.75
162119 9/7/2005 5.75 2 2.5
162120 12/22/2005 8 4.75 6.75
162121 12/5/2005 7.75 6.75 8
162122 4/28/2005 5.5 2.75 2.75
162123 4/12/2005 7.25 4 2.25
162124 4/12/2005 8 3.25 3
162125 2/13/2005 7.25 5 6
162126 11/28/2005 6.5 8.75 6.25
162127 3/26/2005 6.25 2.25 5.25
162128 6/6/2005 7.5 4.25 3.5
162129 9/2/2005 7.25 6 6.5
162130 4/24/2005 7.5 6 4.5
162131 11/17/2005 6.5 5.25 4.5
162132 10/10/2005 7.25 4.25 4.25
162133 3/29/2005 7 6 8.25
162134 3/10/2005 7.75 3.25 5.25
162135 2/12/2005 7.75 6.5 6.25
162136 2/17/2005 7.5 4 3.75
162137 12/5/2005 4.75 4.5 2.75
162138 4/11/2005 8 5.5 6.25
162139 9/11/2005 5.75 1.75 1.75
162140 3/9/2005 7 3.75 3
162141 10/19/2005 7.25 7.75 3.25
162142 1/22/2005 6 2.5 2
162143 10/18/2005 7.75 5 5.75
162144 9/22/2005 6.25 2.25 4.25
162145 8/18/2005 4.75 4.5 1.75
162146 10/16/2005 7.75 6.75 7.5
162147 11/12/2005 6 3.5 2.75
162148 12/4/2005 7 3.25 3.25
162149 10/16/2005 4.5 2.75 2.75
162150 10/30/2005 5.75 5.25 6.25
162151 7/2/2005 4.25 3.75 1.5
162152 5/6/2005 6.25 3.75 4.5
162153 4/5/2005 5.25 4 4.25
162154 8/25/2005 5.25 3 4
162155 10/25/2005 8 9 7.75
162156 6/12/2005 6 2.75 2.75
162157 7/20/2005 8 2.25 5.75
162158 3/16/2005 5.75 4.5 4.75
162159 7/4/2005 5.75 6.75 5.5
162160 2/7/2005 4.25 2.5 1.75
162161 12/5/2005 8.5 4.75 3.5
162162 3/2/2005 3.75 2 1.75
162163 10/27/2005 3.75 7.5 1.75
162164 4/15/2005 6.25 4.25 4.25
162165 7/30/2003 5.75 1.75 2
162166 11/26/2005 4 2.25 4.5
162167 4/27/2005 6.5 4.25 4
162168 12/18/2005 6.75 3.75 3.5
162169 12/18/2005 8.5 6.5 5
162170 10/14/2005 6.5 2 0.5
162171 9/25/2005 6.5 1.25 3
162172 10/28/2005 6.25 3 2.5
162173 8/10/2005 7.75 4.25 3.75
162174 10/17/2005 6.5 2 2.75
162175 5/9/2005 6.25 2 3.75
162176 6/16/2005 6.75 4.25 3.75
162177 8/30/2005 6.5 4 5.5
162178 5/8/2005 5.5 3.5 5
162179 1/9/2005 5.75 4.75 7.5
162180 2/4/2005 5.25 3.25 3.25
162181 4/27/2005 5.25 2.5 2.75
162182 5/20/2005 7.5 5.5 6.75
162183 3/1/2005 7.5 7 8.75
162184 9/1/2005 4 2.75 1.5
162185 2/4/2005 6 2.5 2.5
162186 10/23/2005 7.25 5.75 6.25
162187 10/24/2005 7.75 4.5 3.25
162188 7/8/2005 8 5.25 5.25
162189 1/7/2005 6.5 1.75 3
162190 1/17/2005 8 3.75 3.25
162191 9/21/2005 5.25 2 1.5
162192 10/29/2004 5 3.25 2.75
162193 10/30/2005 6.25 3.5 5.25
162194 5/7/2005 7.5 6.25 8
162195 7/28/2005 6.75 4.5 5.5
162196 12/31/2005 4.75 2.5 2.5
162197 1/8/2005 7.25 4 3.25
162198 8/8/2005 7 5.25 2.75
162199 5/10/2005 7.5 7.5 8.75
162200 10/10/2005 6.75 7 6
162201 9/5/2005 7.5 3.25 4
162202 12/25/2005 5.25 2.5 2.75
162203 12/13/2005 5.25 3.5 3.5
162204 12/6/2004 7.25 2.25 7
162205 5/11/2005 5.25 3 3.25
162206 4/11/2005 7 6 6.5
162207 10/16/2005 1.5 1.5 0.25
162208 9/29/2005 5 2.25 3.75
162209 4/2/2005 5.25 3.5 3
162210 1/31/2005 7.25 2.75 3.5
162211 2/24/2005 6.5 2.75 4
162212 12/5/2005 6.75 3.25 4.5
162213 1/18/2005 7.75 5.75 6.25
162214 10/21/2005 5.25 4.5 5.75
162215 4/28/2005 4.75 5.5 2.5
162216 8/30/2005 6.5 7.5 8
162217 3/30/2005 6 5.5 3.25
162218 6/21/2005 5 3.25 5
162219 12/5/2005 7 4.25 2.25
162220 6/20/2005 6.5 3.5 1.5
162221 11/6/2005 6.75 8.25 8.25
162222 3/9/2005 8 4.75 3.75
162223 10/20/2005 5 3.25 4
162224 11/5/2004 4 1.5 1.25
162225 3/30/2005 5.5 2.5 2.75
162226 11/26/2005 5.25 4.5 3
162227 5/23/2005 7.75 4.25 7.5
162228 8/9/2005 8.5 7.25 5.75
162229 5/12/2005 8.25 3.5 4.75
162230 2/26/2005 8 7 5.75
162231 5/15/2005 6.25 4 3.75
162232 4/15/2005 5.75 2.25 2.75
162233 10/15/2005 6.25 4.75 8.25
162234 7/19/2005 5.5 2.5 2.75
162235 1/10/2005 3.75 3 2.75
162236 11/19/2005 5.5 1.75 2.25
162237 10/1/2005 5.75 4.75 3
162238 6/4/2005 7.5 5.75 7.75
162239 10/16/2004 7 5 5.75
162240 3/22/2005 7 4.5 2.75
162241 8/23/2004 7.25 2.75 2.75
162242 2/21/2005 3 3 1
162243 8/26/2005 6.75 7.25 6
162244 7/6/2005 7.25 5 7.75
162245 2/19/2005 5 2.75 3
162246 8/20/2005 7.75 8.5 9
162247 10/17/2005 3 2.75 4
162248 3/19/2005 5 4 4.25
162249 4/10/2004 4.75 2.75 2
162250 8/19/2005 8 6.75 7.25
162251 4/15/2005 3.75 2.75 0
162252 2/5/2005 6.75 3.75 5.25
162253 7/18/2005 6.25 3.75 6
162254 9/29/2005 3 2.5 2.5
162255 3/23/2005 5.25 4.5 4.25
162256 9/19/2005 6.5 3.75 7.25
162257 2/28/2005 7.5 5.25 7.25
162258 6/22/2005 7 7.25 8
162259 2/2/2005 3.25 2.5 4
162260 12/9/2005 7.75 3.25 4.75
162261 2/16/2005 4.5 2.75 1.5
162262 2/8/2005 7.5 6.25 7.75
162263 1/29/2005 7.5 5 5.75
162264 9/5/2005 7 3.5 4.5
162265 12/8/2005 4.75 2.5 2
162266 4/16/2005 5.5 3.5 3.75
162267 9/28/2005 6.5 2.75 2
162268 4/11/2005 7.5 3.75 4.5
162269 10/3/2005 6.75 5 8
162270 7/14/2005 7.25 6.25 6.5
162271 6/20/2005 6.25 5.75 5.5
162272 7/26/2005 6.25 6.75 7.25
162273 10/23/2005 7.5 6 8.75
162274 11/7/2005 7.5 4.25 2
162275 2/24/2005 7.5 7.75 4.75
162276 12/1/2005 7.5 6.25 5.5
162277 3/28/2005 7.5 8.75 9.25
162278 7/9/2005 6.25 4 4
162279 5/10/2005 7.25 4.5 3
162280 8/2/2005 4.75 4 5
162281 3/14/2005 8 4 4.25
162282 4/20/2005 7.75 3.25 6.25
162283 9/27/2005 5.75 3.25 2
162284 3/6/2005 7.5 4 4.75
162285 5/28/2005 7.5 7 6
162286 9/18/2005 7.5 4.25 4.5
162287 4/1/2005 6 4.5 1.25
162288 5/8/2005 4.25 1.5 2.75
162289 4/29/2005 6.75 4.75 4.75
162290 1/28/2005 7.25 2.75 4.25
162291 7/6/2005 8 2.5 2.5
162292 11/30/2005 5.75 6.5 1.75
162293 9/28/2005 7.25 3 5.5
162294 9/11/2005 7.5 5 7.25
162295 9/22/2005 7 1.75 4
162296 9/9/2005 7.25 6.5 7
162297 9/25/2005 6.75 9 7.25
162298 11/6/2005 6.5 2.75 3.25
162299 6/5/2005 7.5 5.5 2.5
162300 12/27/2005 8.25 4.25 6.5
162301 3/28/2005 6.5 4 2.5
162302 4/15/2005 7.25 3 2.75
162303 11/16/2005 6.25 4.25 6.5
162304 11/23/2005 8 4 4.25
162305 2/1/2005 7.75 5 3.5
162306 10/6/2005 V V V
162307 12/31/2005 3.75 2 1.5
162308 2/5/2005 6.5 4.75 4
162309 1/20/2005 6.75 7 5
162310 10/29/2005 5 4.25 1.75
162311 8/29/2005 3.75 2.25 2.25
162312 6/7/2005 5.75 3.75 6
162313 1/22/2005 7.75 6.25 4.75
162314 12/20/2005 4 3 3
162315 12/22/2005 7 5.75 4.75
162316 8/11/2005 6.5 2 5.25
162317 9/4/2005 5.5 3.25 1.5
162318 7/16/2005 6 3.75 5.25
162319 7/25/2005 5.25 4 3.75
162320 11/12/2005 6.75 3 5.5
162321 7/27/2005 6.75 3.75 3.5
162322 1/28/2005 5 2.25 2
162323 6/10/2005 7.25 2 2.75
162324 9/15/2005 6.25 5.5 6.5
162325 11/24/2005 6 3.25 2.5
162326 3/4/2005 6.75 4.75 7.5
162327 9/7/2005 5.75 5.5 7.25
162328 4/26/2005 5.75 2.75 3.25
162329 8/31/2005 4.25 2.75 1.75
162330 3/4/2005 5.5 1.75 4.5
162331 2/14/2005 3 2.5 2
162332 11/13/2005 4.75 2.5 3.5
162333 10/21/2005 5.5 3 1.5
162334 10/7/2005 5.75 4 4.25
162335 11/10/2005 6.75 5 6
162336 4/4/2005 7.75 6.75 3.25
162337 12/15/2005 7.5 6.75 7
162338 11/5/2005 5.75 2.75 2.75
162339 12/1/2005 7.25 3.75 7.25
162340 10/24/2005 7.75 4 3.5
162341 6/24/2005 6 3.75 4.75
162342 5/26/2005 8.25 5.75 8.25
162343 12/28/2005 7.75 4.25 6.5
162344 8/19/2005 7.25 7.75 5.75
162345 9/26/2005 7.5 6 7.75
162346 10/31/2005 5.5 2 2.75
162347 8/12/2005 6 2.5 2
162348 11/11/2005 7.5 7.5 8
162349 8/13/2005 7 5.25 5.5
162350 7/4/2005 6 2.5 3
162351 12/8/2005 7.5 5 3.25
162352 2/5/2004 7.25 3 5
162353 1/17/2005 8 4.5 5
162354 6/10/2005 6.75 5.75 3.25
162355 4/12/2005 7.5 6 6.5
162356 5/21/2005 6.25 5 2.25
162357 6/3/2005 3.75 2.75 2.25
162358 10/16/2005 5.25 2 3
162359 2/8/2005 5.5 5.25 4.5
162360 12/15/2005 7.5 3.75 3
162361 6/2/2005 7 3.75 3
162362 3/31/2005 7 6.25 6.25
162363 5/10/2005 6.75 6.5 7
162364 1/26/2005 5 3.25 2.75
162365 10/23/2005 7.25 7 5.75
162366 4/23/2005 6 3.5 2.5
162367 1/21/2005 6.5 6.75 3.75
162368 5/15/2005 4 3.75 1.5
162369 8/20/2005 6.5 2.25 4
162370 11/30/2005 7.75 5.5 8.25
162371 11/10/2005 6 5.25 1.5
162372 3/11/2005 7 9.25 7
162373 11/4/2005 5.5 4.25 3
162374 8/20/2005 7 5.75 7.75
162375 8/29/2005 6 3.25 2
162376 2/17/2005 7.5 7 5.25
162377 5/6/2005 7.75 3 1.75
162378 7/11/2005 7.25 5 7.75
162379 12/4/2005 6 2 2
162380 8/18/2005 7 4.5 4
162381 9/6/2005 7.25 4.75 4.75
162382 3/10/2005 6.5 6.75 5.75
162383 2/18/2005 6.5 7.25 6.75
162384 4/14/2005 8.5 8.5 4.25
162385 12/10/2005 7 3.25 3.5
162386 2/6/2005 8.75 7.75 7.25
162387 7/9/2005 5.75 2.5 1.5
162388 9/16/2005 6.75 5.75 3
162389 9/30/2005 6.75 2.75 2.5
162390 7/26/2005 7.5 7.5 8
162391 6/16/2005 5.5 3 4.25
162392 11/2/2005 6.75 5.75 5
162393 1/27/2005 7 5 4.75
162394 7/16/2005 5.5 2.5 1.25
162395 8/11/2005 7.5 4.25 5.25
162396 2/20/2005 7.5 6.25 5
162397 10/19/2005 5.75 2.5 1.25
162398 9/23/2005 6.5 4.5 4.75
162399 11/3/2005 6.25 3.75 5.25
162400 6/4/2005 6.25 5.75 4
162401 6/19/2005 8.25 6.25 5.75
162402 11/12/2005 6.25 6.5 6.75
162403 8/5/2005 6.25 2 4.25
162404 3/10/2005 7.75 4 4.5
162405 2/17/2005 6 1.75 2.5
162406 1/12/2005 7.75 7.5 6.5
162407 3/16/2005 7.25 6.5 2.75
162408 9/26/2005 4.5 2.75 2.5
162409 8/29/2005 7.5 7.5 8.5
162410 9/1/2005 5 2.25 2.75
162411 9/13/2005 6.25 2.5 3
162412 8/12/2005 8 2 1.5
162413 2/19/2005 7 6.75 7.25
162414 12/11/2005 7 5 7
162415 12/13/2005 6 3.25 2.75
162416 3/10/2005 6 3 3
162417 10/29/2005 6.75 4.5 6.25
162418 8/3/2005 6.75 7.25 7
162419 7/15/2005 7.25 5.5 6
162420 3/24/2005 6 3 2.25
162421 11/3/2005 5 4 3.25
162422 9/5/2005 6.5 3 5.75
162423 1/31/2005 6 2.5 1.75
162424 8/19/2005 5 6 4.25
162425 10/15/2005 6.25 2.75 6
162426 10/24/2005 5.25 8.5 1
162427 11/27/2005 7 6.75 7.5
162428 11/25/2005 6.5 3.25 2.5
162429 4/7/2005 8 3.5 5.25
162430 6/20/2005 6.25 2.75 8
162431 8/2/2005 6.75 2.5 2
162432 4/21/2005 6.5 7 2.25
162433 3/15/2005 5 3.25 2.25
162434 7/1/2005 6.25 4.25 3
162435 11/15/2005 6.5 3 2.25
162436 1/7/2005 6.5 4 5
162437 9/11/2005 7 3 1
162438 9/19/2005 7 2.5 3
162439 10/27/2005 7.25 3.75 2.5
162440 8/21/2005 8 4.75 8.5
162441 9/4/2005 5.25 4.75 2.5
162442 5/31/2005 7 2.25 4
162443 11/2/2005 5.5 2.5 5.5
162444 2/3/2005 5.25 7.75 8.25
162445 6/22/2005 7.75 4 2.5
162446 1/4/2005 4.25 2.25 2.75
162447 11/16/2005 7 6 5.5
162448 8/30/2005 7.5 4.75 7.25
162449 4/8/2004 7.25 5.75 3.5
162450 4/5/2005 7.25 4.5 4
162451 9/13/2005 5.5 1.75 3
162452 10/6/2005 6.75 8.75 8.75
162453 9/12/2005 6.5 5.75 4.25
162454 9/28/2005 6.5 5.75 4.75
162455 12/10/2005 8.25 3.25 3
162456 12/15/2005 7 3.75 5
162457 10/8/2005 7.25 2.75 2
162458 6/30/2005 6.5 4.25 3.25
162459 4/29/2005 8.25 5.25 4.25
162460 8/11/2005 6.5 2.75 2.5
162461 11/15/2005 6 5.25 4.5
162462 1/25/2005 7 3.75 7.25
162463 7/27/2005 7 2.75 5
162464 9/28/2005 V V V
162465 12/20/2005 4.5 2.5 5.5
162466 4/6/2005 5.75 3.25 2.75
162467 3/24/2005 7.5 3.75 2.75
162468 8/19/2005 7.75 3 2.5
162469 11/30/2005 5 2.75 6
162470 7/2/2005 6.25 3 1.5
162471 11/10/2005 8 5.75 7.25
162472 10/13/2005 7.75 4.75 5.5
162473 1/17/2005 6.75 5.75 8
162474 8/6/2005 7.75 3.5 4.25
162475 8/15/2004 5.75 2.5 1.75
162476 6/5/2005 7.75 4 5
162477 5/9/2005 7 4.25 5.25
162478 11/17/2005 7.5 6.75 2
162479 9/25/2005 5.75 4.25 3.5
162480 7/6/2005 8.25 7.5 7
162481 2/12/2005 8.25 7.25 7.5
162482 12/20/2005 7.75 1.75 5
162483 5/26/2005 7.25 4 2.5
162484 11/17/2005 7.75 5.75 7.5
162485 1/6/2005 5.5 4.25 3.75
162486 10/17/2005 5.5 4 3.75
162487 6/28/2005 8.5 3.25 4.5
162488 3/28/2005 7.75 4.75 3.5
162489 10/2/2005 8.75 2.75 5
162490 9/30/2005 8.5 5.25 3.75
162491 2/17/2005 6.25 2.5 1.5
162492 5/7/2005 6.75 6 3.5
162493 9/7/2005 4.25 5.25 6.5
162494 1/19/2005 8 5 4.75
162495 1/25/2005 7.5 5 3
162496 1/14/2005 6 3.5 2.25
162497 4/23/2005 5 3 3.25
162498 6/18/2005 6.5 6.75 3
162499 5/30/2005 7 8 7.25
162500 9/14/2005 8 6 5.25
162501 9/5/2005 5.75 5 4.25
162502 7/7/2005 9 8.75 8.25
162503 7/19/2005 7 6.25 3.5
162504 2/6/2005 6.5 8.5 6.5
162505 10/27/2005 7 7.5 7.25
162506 9/22/2005 6.75 3.25 3.75
162507 3/31/2005 6.75 3.5 3.5
162508 8/12/2005 7 5.75 7.75
162509 8/14/2005 6.5 3.5 7.75
162510 9/9/2005 6.75 2 4.75
162511 7/3/2004 6 2.25 5
162512 5/4/2005 7.5 3.5 2.5
162513 4/22/2005 7.5 4.5 3.25
162514 1/16/2005 6.5 5 7.5
162515 7/11/2005 6.75 3.5 3
162516 12/29/2005 5 3 1.5
162517 4/2/2005 6.75 4.5 5.25
162518 1/16/2005 6.25 5 3.5
162519 2/18/2005 7.25 5.75 5.25
162520 2/17/2005 7 7.5 4
162521 9/18/2005 6 3.75 7.5
162522 1/3/2005 5.75 3 6.25
162523 3/8/2005 6.5 5.75 7
162524 8/10/2005 7.25 6.75 6.5
162525 4/18/2005 6 4 2.5
162526 11/16/2005 5.75 3 4.5
162527 7/24/2005 6 4 3.5
162528 4/24/2005 7.5 4.75 5.5
162529 12/15/2005 7 4 7.5
162530 10/8/2005 8.5 5 4.25
162531 12/31/2005 8.25 8.75 5.25
162532 5/2/2005 4.75 3 2.75
162533 8/20/2005 7.75 4.75 8.25
162534 11/1/2005 7.25 3.5 6.25
162535 5/1/2005 5.75 4.25 2
162536 10/16/2005 7.5 5.5 8.5
162537 3/20/2005 7.75 3.5 8.5
162538 5/13/2005 7 2.75 7.25
162539 3/1/2005 5.75 6 6
162540 4/21/2005 6.5 2.25 0.75
162541 12/9/2005 4.5 3.25 0.75
162542 1/29/2005 6.5 4.5 3.5
162543 9/10/2005 7.25 5.5 6
162544 6/14/2005 6 3.5 3
162545 12/13/2005 9.25 6.25 9.5
162546 2/2/2005 6.5 4.75 5
162547 6/13/2005 5.75 5 5.25
162548 10/21/2005 5.75 6.25 2.25
162549 1/10/2005 8.5 6.75 6.25
162550 6/7/2005 3.25 4 1.25
162551 1/20/2005 6.75 8.25 6.25
162552 8/6/2005 5 3.5 3.25
162553 4/1/2005 5.75 3 2
162554 3/11/2005 7.25 4.25 7.75
162555 12/12/2005 6.25 5.75 7
162556 11/16/2005 6.25 5.75 2.75
162557 4/3/2005 5 3.25 1.75
162558 8/29/2005 5.5 3.25 2.5
162559 5/8/2004 4.5 2.75 1.75
162560 12/5/2005 7 5 3.5
162561 4/7/2005 5.25 2.75 2.5
162562 7/12/2005 6.75 4.5 7.75
162563 11/20/2005 5 2.25 1.5
162564 3/23/2005 4.5 3 1.75
162565 4/4/2003 8 2.75 5.25
162566 5/2/2005 7.25 4.25 4.5
162567 9/4/2005 7 6 3
162568 9/3/2005 6 2.25 2.25
162569 1/29/2005 6 6.25 4.25
162570 12/21/2005 7.75 6.25 6.75
162571 6/2/2005 6.5 2.75 2.75
162572 10/22/2005 8.25 7 7.5
162573 9/12/2005 V V V
162574 8/13/2005 8 5.75 7.75
162575 4/27/2005 7 5.75 4.25
162576 10/10/2005 7 6 9
162577 4/12/2005 8 4.5 5
162578 5/21/2005 7.25 5 2.75
162579 3/10/2005 5.75 2.75 2.25
162580 8/31/2005 9 8 6
162581 7/11/2005 8 5.75 6.75
162582 3/7/2005 7.25 4.25 2
162583 3/28/2005 8.5 3.75 2.5
162584 4/9/2005 6.5 5.5 4.25
162585 9/29/2005 5 3 1.5
162586 8/27/2005 7 6.75 5.25
162587 11/11/2005 6 6.75 7.25
162588 8/14/2005 6.75 2.75 1.75
162589 4/7/2005 7.5 5.5 1.75
162590 9/4/2005 7.25 2.5 2.75
162591 12/25/2004 8.25 5 4
162592 1/9/2005 8.5 5.75 3.75
162593 9/9/2005 7.75 6.5 7.25
162594 1/25/2005 8.25 3.5 5
162595 12/28/2005 5.5 5.25 5
162596 4/30/2005 8 5.25 3.25
162597 1/26/2005 7.75 2.75 6.5
162598 12/15/2005 3.75 2 0.5
162599 11/7/2005 8.5 6.25 6.75
162600 2/16/2005 6.75 3.25 2
162601 8/9/2004 6 2.75 1.5
162602 9/12/2005 6.25 3.5 2.25
162603 9/29/2005 7.25 4.5 8.25
162604 1/10/2005 5 3 2.75
162605 7/24/2005 8.5 9 7.5
162606 1/14/2005 7.75 6.5 4.75
162607 12/23/2005 6.5 2.25 3.25
162608 9/26/2005 7 5 7
162609 10/22/2005 7 4.5 4.75
162610 8/21/2005 5.75 9 8.5
162611 11/15/2005 8.25 5.5 6.5
162612 9/29/2005 8.25 3.5 3.25
162613 5/11/2005 7.25 7.5 8.75
162614 12/15/2005 6.25 3.5 5.25
162615 1/22/2005 5.75 2.5 1.25
162616 11/26/2005 7 3.75 1.5
162617 8/30/2005 7.25 5.5 7
162618 12/6/2005 3.75 6 5.5
162619 11/8/2004 3.5 1.75 1
162620 11/6/2005 7.25 8 9.25
162621 2/23/2005 8 4.5 6.25
162622 1/19/2005 7.75 4.25 6.5
162623 12/18/2005 6.5 7 2
162624 4/8/2005 5.5 5 3.75
162625 1/1/2005 7.25 3.25 8.5
162626 10/23/2005 8.5 5.75 7.75
162627 9/23/2005 6.75 1.75 2
162628 1/10/2004 5.5 2.75 3
162629 4/27/2005 6.75 4 5.5
162630 12/27/2005 5 4 6.25
162631 10/8/2004 5 2.25 4.5
162632 6/9/2005 5.75 3.25 3
162633 1/8/2005 7.5 6 7
162634 9/28/2005 6.75 3 5
162635 6/13/2005 6 3.25 6.5
162636 11/9/2005 7 5.25 7.5
162637 1/12/2005 V V V
162638 3/31/2005 6.25 4.25 2.25
162639 3/8/2005 5.75 2.75 1.5
162640 9/29/2005 4 5.75 4.75
162641 6/15/2005 5.75 5.25 3
162642 10/23/2005 7.25 7.25 6.75
162643 4/3/2005 5 2.75 3.25
162644 1/4/2005 7.25 4.25 3
162645 2/15/2005 7 3 4
162646 8/17/2005 5.75 3.5 7.75
162647 12/8/2005 6 2.75 3
162648 11/10/2005 6 4.25 7.25
162649 3/6/2005 5.25 2.75 2.5
162650 3/30/2005 6 2.75 1.5
162651 8/6/2005 4.75 1.75 2.75
162652 4/30/2005 6.75 5.75 6
162653 12/4/2005 7.5 2.5 3.25
162654 2/3/2005 7.25 3 1.5
162655 9/3/2005 7.25 5.25 5
162656 5/24/2005 8.5 5.75 6.5
162657 10/20/2005 7.25 8.25 9
162658 6/7/2004 6.25 4.25 1.25
162659 6/13/2005 6 2.5 2.5
162660 8/10/2005 6.75 4.75 6
162661 5/25/2005 5 2.75 2.75
162662 2/23/2005 V V V
162663 11/2/2004 6 5.5 4.5
162664 8/18/2005 2.5 3 1.75
162665 10/8/2005 6.75 7.25 7
162666 8/22/2005 4.25 3.25 2
162667 5/30/2005 4.5 2.75 3.75
162668 1/14/2005 7 4 3.25
162669 12/25/2005 7 5.5 6.25
162670 4/28/2005 7.25 4.75 4.5
162671 4/18/2005 5 2 2.75
162672 11/17/2005 7 3.5 1.75
162673 3/14/2005 4.75 3.25 2
162674 8/25/2005 6 3 3.5
162675 12/6/2005 8.25 5.25 3.5
162676 11/28/2005 8 4 2.5
162677 12/5/2005 7.25 5.5 8.5
162678 5/16/2005 8.25 8 8.5
162679 1/15/2002 6.5 3.25 4.5
162680 7/7/2005 5 2.75 2.25
162681 5/19/2005 5.25 0.75 1.75
162682 12/7/2005 4.75 4 2.5
162683 2/15/2005 5 3 4.5
162684 1/30/2005 5.75 4.5 3
162685 7/23/2005 6.5 2.75 3.25
162686 8/11/2005 6.25 3 5
162687 2/1/2005 7 4.75 8
162688 5/20/2005 3.75 3 1.25
162689 6/1/2005 6.75 6.75 7.25
162690 11/14/2005 5.25 4 1.5
162691 2/20/2005 6.5 3.5 1.75
162692 11/14/2005 8 9.25 8.5
162693 9/23/2005 4.5 2.75 2
162694 11/20/2005 5.75 2.75 3
162695 1/28/2004 6.25 3.5 0.75
162696 11/12/2005 6 3.75 2.5
162697 8/26/2005 6.25 4 5.5
162698 11/20/2005 6.5 4.25 3
162699 7/31/2005 6.75 5.25 6.5
162700 12/28/2005 6.25 7.5 3.5
162701 1/18/2005 7 5 3.75
162702 11/2/2005 3.75 2.5 2.25
162703 10/10/2005 5.5 2.75 1.75
162704 10/8/2005 5 3.5 2.25
162705 5/11/2005 7.75 5.25 3.5
162706 9/2/2005 5.75 3.5 1.75
162707 3/23/2005 6.25 5.25 3
162708 10/5/2003 3.5 4.25 0.75
162709 10/25/2005 5.5 4 4.75
162710 9/22/2005 6.5 4.5 3.5
162711 3/10/2005 7.25 7.5 8.5
162712 4/9/2005 5.75 3.75 3.5
162713 7/19/2005 8 6.75 5.75
162714 7/24/2005 6.75 3.25 2.5
162715 8/7/2005 7.5 4 2.25
162716 12/30/2005 6.75 3.75 5.75
162717 4/21/2005 6.75 4 3
162718 5/27/2005 7.25 8.5 6.75
162719 6/27/2005 5 4.5 1.25
162720 5/30/2005 7.25 4 3.25
162721 10/31/2005 6.75 3.5 5.5
162722 10/19/2005 6.5 3.25 4.5
162723 7/22/2005 5.5 3.25 1
162724 9/10/2005 5.75 4.5 4.75
162725 2/9/2005 7.75 5.25 7
162726 7/23/2005 8 5.25 7.75
162727 2/24/2005 8 4 3.25
162728 4/4/2005 8.5 4.5 5
162729 11/18/2005 7.25 4.5 3.25
162730 3/10/2005 7.25 4.5 4.5
162731 4/4/2005 8.75 5.5 6.5
162732 3/26/2005 4.75 1.75 2
162733 12/28/2005 6.75 2.75 1.75
162734 12/10/2005 8.25 5.75 3.75
162735 11/26/2005 8 2.75 4
162736 1/21/2005 6.25 3.5 3.5
162737 7/15/2005 6.25 1.75 4
162738 11/30/2005 6.5 2.5 2
162739 5/24/2005 7.25 6 6.25
162740 5/12/2005 8 5.5 5.75
162741 2/18/2005 8.75 6.75 3
162742 10/7/2004 6.75 4.5 4.5
162743 8/27/2005 7 3.75 4.5
162744 2/3/2005 6.25 3.25 6
162745 8/22/2005 8.25 7.5 8
162746 8/23/2005 7.5 3 4.75
162747 10/17/2005 8.25 6.75 8.25
162748 6/19/2005 5.75 6.25 6.25
162749 10/21/2005 7.5 6.25 5.25
162750 11/29/2005 7.5 4.25 5.75
162751 5/11/2005 8 6 3
162752 11/7/2005 7.75 4.75 6
162753 7/11/2005 8.25 4.5 6.25
162754 10/9/2005 7.25 6.75 6
162755 5/5/2005 7 2.75 2.5
162756 11/12/2005 4.25 2.75 1.75
162757 10/25/2005 6 6.75 7.25
162758 3/25/2005 5.75 5.5 5.25
162759 1/18/2005 6.75 5 3.5
162760 2/14/2005 8 4.25 5
162761 7/29/2005 6.75 2.75 2.25
162762 2/8/2005 7.75 3.75 5.5
162763 9/19/2005 7.5 6.25 7
162764 12/27/2005 7.5 3.5 2.5
162765 9/6/2005 8.25 7 7.5
162766 3/11/2005 8 8.75 7.75
162767 12/17/2005 6.5 4.5 7.75
162768 4/27/2005 7.25 8 7.25
162769 2/5/2005 7.5 4.5 2.5
162770 2/13/2005 7.75 4.75 5
162771 11/26/2005 7.5 4 4.75
162772 1/25/2005 8.5 7.25 4.5
162773 5/12/2005 7.75 6.5 6.25
162774 11/11/2005 7.5 4 4.25
162775 11/15/2005 7.25 3.75 2.5
162776 5/22/2005 7.5 4.5 5.25
162777 9/28/2005 6.5 1 2.75
162778 10/9/2005 7.25 7 6.5
162779 6/11/2005 7.25 2.5 3.5
162780 9/25/2005 8.5 7.25 3
162781 1/19/2005 6.25 2 1.75
162782 8/18/2004 6.75 4.75 6.5
162783 3/24/2005 7.5 6.5 6.25
162784 12/13/2005 8 7 5.75
162785 6/14/2005 7 4.5 2.75
162786 10/27/2005 8 4.75 5
162787 2/22/2005 9 7.5 6.75
162788 12/9/2005 7.25 3.5 4
162789 8/18/2005 5.75 4.75 4
162790 1/30/2005 8 7 7.5
162791 7/30/2005 5.5 3.25 8.25
162792 1/3/2005 6.75 3.5 3.5
162793 10/25/2005 5.25 3.25 3
162794 8/16/2005 5.25 3.5 4.25
162795 6/18/2005 5.75 3.75 4.5
162796 11/25/2005 5 2.75 2.75
162797 10/31/2005 6.5 6.25 7
162798 2/25/2005 5.75 5.5 2
162799 5/25/2005 4.5 2.25 3.75
162800 9/18/2005 5.25 3.25 3
162801 5/26/2005 4.25 3.5 1
162802 11/11/2005 8.5 6.5 8
162803 12/7/2005 5 2 5.25
162804 10/13/2005 7.5 7.25 6.5
162805 4/16/2005 5.75 4.5 3.5
162806 5/23/2005 6 1.5 5.75
162807 2/18/2005 7 4.5 4
162808 7/27/2005 7.5 3.75 4.25
162809 9/3/2005 5 4 3
162810 12/29/2005 4.75 3.75 2.5
162811 9/24/2005 6.75 6 6
162812 5/10/2005 6.75 6.25 3.75
162813 7/18/2005 6 5.5 6.75
162814 5/13/2005 5.75 3.75 1.5
162815 1/14/2005 5.25 6.25 3
162816 7/3/2005 6 3.5 1.25
162817 3/10/2005 5.25 7.5 3
162818 9/30/2005 6 4.5 3
162819 4/24/2005 7.75 6.5 7.25
162820 10/27/2005 7.5 5 5.5
162821 11/14/2005 7.75 3 1
162822 10/16/2005 3.5 3.25 1.75
162823 7/11/2005 8 6.25 5.5
162824 8/23/2005 8 4.5 4.75
162825 10/31/2005 7 4 3.5
162826 9/4/2005 8.75 6.25 4.75
162827 9/22/2005 8.5 6.75 6.5
162828 12/22/2005 7.5 4.75 4.75
162829 6/2/2005 7.25 3.5 5.75
162830 1/28/2005 7 2.75 2.75
162831 2/16/2003 6.5 2.5 2.75
162832 10/15/2005 5.25 2.25 3.25
162833 2/4/2005 6.5 3.5 5.5
162834 3/11/2005 8 8 9
162835 10/9/2005 6.25 3.25 3.75
162836 6/8/2005 3.5 4.5 2.25
162837 12/18/2005 5.25 3 1.75
162838 10/31/2005 5.25 4.75 4
162839 5/28/2005 5 4 3
162840 10/16/2005 8 6.25 8.25
162841 4/16/2005 7.5 7 2.75
162842 12/23/2005 7.25 4.75 7
162843 3/23/2005 7.5 4.25 3
162844 11/29/2005 6.25 2.5 5.75
162845 4/4/2005 8 7.25 8.25
162846 2/2/2005 7.25 5.75 4.75
162847 11/13/2005 6.75 4.25 3
162848 9/4/2005 6.75 7.25 3.75
162849 5/25/2005 7.75 4.5 6
162850 3/11/2005 7.75 2.5 5.25
162851 4/18/2005 7.5 6.5 6.75
162852 2/23/2005 7.75 3.5 6.5
162853 6/30/2005 7.75 6.5 7.5
162854 5/27/2005 8.5 5.5 7.25
162855 11/10/2005 8 3.75 5
162856 12/14/2005 7 4 3
162857 2/22/2005 7.75 8.25 8
162858 6/11/2005 8 6 4
162859 5/29/2005 7.5 3.5 3
162860 7/18/2005 5 6.5 7.25
162861 12/30/2005 5.5 3.25 4.75
162862 7/4/2005 7 6.5 4.25
162863 9/1/2005 4.75 3 1.25
162864 2/9/2005 7.5 6 5.5
162865 4/13/2005 7 5 6.25
162866 12/17/2005 5 3.25 1.5
162867 6/14/2005 7.25 7.75 6
162868 8/5/2005 4.5 3 5.5
162869 10/17/2005 5.25 2.5 2
162870 12/22/2005 5.75 7.25 3.5
162871 3/7/2005 6.5 2.25 2.25
162872 4/10/2005 7.25 6 5.5
162873 9/27/2005 6 2 3.25
162874 8/22/2005 7.5 4 3.5
162875 10/11/2005 5.5 3.5 2.5
162876 12/28/2005 7.75 3.75 5.25
162877 10/3/2005 6 3.75 3
162878 11/28/2004 7.75 5 6.5
162879 6/10/2005 8.25 6.25 7.75
162880 3/10/2005 7.5 4.75 7.5
162881 7/12/2005 7.75 4.75 7.5
162882 4/2/2005 8 8 3.25
162883 9/6/2005 7.75 6.75 4.5
162884 2/22/2005 6.25 3 6
162885 4/10/2005 7.5 4.25 4
162886 3/23/2005 7.25 6.75 5.5
162887 11/24/2005 6.75 6.25 5
162888 1/6/2005 6.5 2 3.25
162889 11/9/2005 5.75 4.25 6.25
162890 4/10/2005 6.75 4 3.25
162891 1/9/2005 5.75 9.25 7.5
162892 11/6/2004 6 2.25 1
162893 4/18/2005 7.25 4 4.5
162894 5/5/2005 7 7 6.25
162895 10/16/2005 7.75 7.5 7.75
162896 7/15/2005 5.75 7 6.25
162897 7/28/2005 5 3.75 6.75
162898 12/4/2005 6.75 6 4.75
162899 2/5/2005 6.5 5.5 4.75
162900 5/23/2005 7.5 7.75 7.75
162901 1/4/2005 5.75 3.5 5.5
162902 5/4/2005 7.5 7 8
162903 9/13/2005 5 2.5 4
162904 3/29/2005 6.5 6 7
162905 7/12/2005 7.5 5.75 3.25
162906 8/26/2005 6.5 4.25 2
162907 12/14/2005 6.75 7.75 8
162908 10/12/2005 8.5 4.5 3.5
162909 9/25/2005 8 8.25 9
162910 11/5/2005 8.25 5.5 7.75
162911 2/16/2005 7.75 7.25 6.75
162912 4/21/2005 6.5 5 1.5
162913 2/16/2005 6.5 3 1.5
162914 9/9/2005 5.75 5 4
162915 7/9/2005 6.5 4 3
162916 9/23/2005 7 3.75 2
162917 8/7/2005 6.25 5 3
162918 6/28/2005 7 8.75 9
162919 3/8/2005 4.5 5.25 3.5
162920 4/15/2005 6.25 5 7.5
162921 7/25/2005 6.75 7.5 8.25
162922 1/16/2005 6.25 6.25 5.5
162923 11/12/2005 7 2 5.25
162924 9/16/2005 7 3 2.75
162925 6/28/2005 8 6 5.5
162926 11/16/2005 7.5 3.75 3
162927 8/16/2005 6.75 2.75 2.75
162928 4/24/2005 V V V
162929 10/11/2005 6 2.5 2
162930 9/16/2005 5.25 5 3.25
162931 8/17/2005 6.75 6.5 5.25
162932 2/11/2005 5.25 2.25 1.25
162933 6/13/2005 6.25 5 2
162934 1/26/2005 6.5 2.5 1.75
162935 1/7/2005 7.25 7.5 7.25
162936 6/25/2005 6 3.5 5
162937 12/1/2004 6.75 2.25 3.5
162938 8/30/2005 5.75 5.25 4.5
162939 6/18/2005 7.25 7.25 4.5
162940 9/8/2005 5.5 5.75 5.25
162941 4/15/2005 3.25 1.75 1.5
162942 9/1/2005 7 7.25 6.5
162943 4/18/2005 6 4.25 1.75
162944 7/30/2005 5.5 4.25 6
162945 8/11/2005 7.25 4.75 7.25
162946 11/12/2005 7.75 5.5 8
162947 9/7/2005 7 4 4
162948 10/11/2005 7.75 6 8.25
162949 6/17/2005 8 3 5.5
162950 7/11/2005 3.25 2.25 2.25
162951 5/17/2005 5.75 2.25 5
162952 6/8/2005 6.25 2.5 5
162953 2/28/2005 7.25 7 6.75
162954 8/28/2005 3 1.5 1.25
162955 5/24/2005 5.75 6.25 5
162956 12/19/2005 5.25 3.75 2
162957 2/5/2005 4.75 4 2.5
162958 11/19/2005 7.75 5 7.5
162959 6/6/2005 5.5 3.75 3
162960 12/7/2005 6.5 3 3.75
162961 10/7/2005 7.5 5.75 6.75
162962 11/6/2005 7 4.25 5.5
162963 1/5/2005 5 8.25 3.5
162964 2/21/2005 6.25 4.5 2.5
162965 5/8/2005 7.25 6.75 7
162966 10/2/2005 5.5 5 3.75
162967 1/1/2005 6 4.75 2
162968 1/1/2004 2.5 2.5 1.25
162969 3/8/2005 7.25 5.25 4.75
162970 10/7/2005 6 2.5 2.75
162971 11/22/2005 7 3 6.25
162972 10/18/2003 7.5 5.5 7
162973 4/27/2005 6.75 3.25 4.25
162974 11/21/2005 6.5 2.75 5.5
162975 6/29/2005 5 2.25 1.25
162976 5/17/2005 4.25 3.25 2.25
162977 4/12/2005 7.25 5.75 5.5
162978 11/12/2005 6.5 3.25 4
162979 12/4/2005 7 4.75 5.25
162980 9/29/2005 8 4.75 3
162981 12/31/2005 6.75 3.5 4.75
162982 12/6/2005 2.5 4.75 2.5
162983 2/11/2005 5.5 2 0.25
162984 12/13/2005 5.75 7.25 3.75
162985 12/26/2005 8 6.75 6.75
162986 4/7/2005 5.25 3.5 1.25
162987 2/27/2005 6.75 4.25 4.25
162988 10/17/2005 3.75 3.5 1.75
162989 3/14/2005 8 6.25 6.5
162990 4/14/2005 8.75 8.75 9.75
162991 6/30/2005 7.5 3 3.5
162992 5/10/2005 5 4.25 1.5
162993 1/11/2005 6.75 4.75 4.5
162994 4/9/2005 7 9 6.25
162995 3/28/2005 6 5 4.75
162996 10/9/2005 7.25 5 5.75
162997 1/8/2005 6 3.5 3.75
162998 5/22/2005 6.75 6 3.5
162999 8/18/2005 7.25 4.75 4.75
163000 1/16/2005 7.25 3.5 2.5
163001 4/29/2005 8.25 4.25 6.75
163002 12/28/2005 8.25 6.75 8.5
163003 2/23/2005 8.25 9.5 8.25
163004 8/31/2005 6.25 1.75 1.5
163005 11/16/2004 6.5 2 1.75
163006 8/23/2004 6.25 2.5 1.75
163007 8/27/2005 V V V
163008 4/18/2005 7.25 4.75 6
163009 9/11/2005 5.25 4.75 5.75
163010 10/31/2005 6.5 3.75 4.75
163011 11/3/2005 7 1.75 3.5
163012 11/8/2005 8.5 7.75 7.75
163013 7/30/2005 5.5 2 2
163014 8/31/2005 7.75 3.5 6
163015 9/11/2005 3.75 2.5 3
163016 11/8/2005 6.5 7.25 8
163017 7/31/2005 3.75 3.75 6
163018 1/21/2005 6.25 2.5 1.75
163019 5/11/2005 6.5 6.5 4.25
163020 9/18/2005 8 8.25 4.5
163021 10/16/2005 3.75 4 3.75
163022 6/8/2005 8 8 4.25
163023 6/19/2005 7.5 6.25 5.25
163024 7/14/2005 7 4 5
163025 1/26/2005 4.5 3 2.25
163026 12/23/2005 8.5 6 7.5
163027 11/12/2005 5 4 2.5
163028 7/11/2005 7.75 7.25 6
163029 8/31/2005 8 5 4.75
163030 1/28/2005 7.5 2.25 3
163031 7/26/2005 7 5.75 6.5
163032 11/14/2005 6.75 5.5 4
163033 7/14/2005 6.25 3.75 1.25
163034 4/12/2005 7.5 8 8.25
163035 4/5/2005 7.5 5.25 5.75
163036 2/23/2005 7 7 6.5
163037 9/28/2005 5.75 3.75 2.75
163038 8/31/2005 5.5 4 3
163039 4/1/2005 5.5 3.5 3
163040 4/14/2005 4.5 2.75 2
163041 8/27/2005 5.25 1.5 2
163042 9/8/2005 5.25 3.25 3
163043 8/7/2005 6.75 8.5 7.75
163044 10/15/2005 7.25 7 8
163045 8/5/2005 7.25 5.5 3.5
163046 11/29/2004 5.5 4.25 4
163047 6/28/2005 7.25 5 5.5
163048 7/29/2005 3.5 2 1.75
163049 4/17/2005 5.25 6.75 6.25
163050 10/23/2005 6 2 2.25
163051 7/18/2005 6.25 3 1
163052 9/24/2005 6.5 3.5 0.5
163053 11/28/2005 4.75 2.75 2.5
163054 10/10/2005 7.5 3.25 7.25
163055 8/21/2005 7 2 3
163056 1/11/2005 6.75 4.5 3.5
163057 10/14/2005 8 4 7
163058 5/10/2005 8.5 7.75 4.25
163059 4/1/2005 7.75 4.25 3.25
163060 6/30/2005 7 3.75 4.5
163061 12/9/2005 7.25 3 3.5
163062 7/4/2005 7.75 2.5 3.5
163063 9/29/2005 7 3 3.75
163064 6/28/2005 7.75 3 2.5
163065 1/27/2005 7.5 5.5 5.25
163066 9/15/2005 5 2 2
163067 6/28/2005 7.75 5.5 6
163068 10/24/2005 6.5 3.25 2.75
163069 4/29/2005 5.5 2 2.75
163070 11/6/2005 4.5 2.75 2.5
163071 7/29/2005 6.75 5.75 3.5
163072 8/25/2005 6 3.75 4
163073 9/16/2004 7.5 2.5 3.5
163074 7/7/2005 5.5 2.5 2.25
163075 3/5/2005 4.75 8.75 6.75
163076 6/21/2005 7.5 9 8.75
163077 7/24/2005 7 6.25 1.75
163078 8/6/2005 6.5 3 2.75
163079 3/22/2005 5.75 4.5 6.5
163080 5/28/2005 4 1.75 2.75
163081 8/2/2005 3.5 2 1.75
163082 4/8/2005 6.25 3.5 2
163083 6/25/2005 5.75 4.75 1.75
163084 11/2/2005 7 7.5 7
163085 5/15/2005 4.25 3 1.75
163086 7/13/2005 7 5.5 6.5
163087 9/24/2005 5.75 5 3.25
163088 10/16/2005 7 8.25 7
163089 12/3/2005 7.25 7.75 7
163090 5/9/2005 6 5 3.75
163091 5/5/2005 5 2.25 3.5
163092 4/24/2005 6.75 2.75 3.25
163093 10/25/2005 7 3 4
163094 11/22/2005 6.25 3.75 5.5
163095 6/12/2005 7.25 5.75 8.25
163096 3/30/2005 6 3 2.75
163097 10/10/2005 7 2 2.25
163098 11/2/2005 7.25 6.5 7.25
163099 6/29/2005 8.5 9.5 8.75
163100 9/15/2005 7.75 6.25 4.75
163101 8/7/2005 6.5 5.5 3.25
163102 1/26/2005 8 6.5 5.5
163103 2/4/2005 8.25 5.25 5.75
163104 12/1/2005 7 6.75 4.75
163105 3/27/2005 8.75 6.75 7.5
163106 11/11/2005 7.25 4 7
163107 8/8/2005 6 3.5 2.75
163108 12/11/2005 8 9 6.5
163109 9/16/2005 6.25 2.25 2.25
163110 6/19/2005 6.25 2.25 0
163111 8/2/2005 3 2.75 0
163112 9/14/2005 6.5 2 1.5
163113 1/11/2005 7 3.5 1.75
163114 7/2/2005 7.25 2.75 5.25
163115 5/1/2005 6 5 2.75
163116 5/18/2005 6 3 3.25
163117 6/20/2005 6.75 4.25 5
163118 10/11/2005 5.5 2.75 4
163119 5/28/2005 8 6.25 5.75
163120 1/29/2005 7.25 4.5 4.75
163121 4/29/2005 7.75 4 3.25
163122 4/12/2005 7.5 3 7.25
163123 12/22/2005 8 6.25 2.75
163124 11/11/2005 8.25 3.75 5.5
163125 11/29/2005 5 1.75 2
163126 2/23/2005 8.5 3.75 3.25
163127 4/20/2005 5.5 7.25 3.5
163128 3/9/2005 7.5 5.75 7.5
163129 9/29/2005 8 5 6
163130 1/29/2005 6.25 4 4.25
163131 8/27/2005 8.5 5.75 8.75
163132 10/7/2005 8.5 7.75 4.25
163133 9/6/2005 6.25 2.5 3.5
163134 8/27/2005 7.25 5.25 3.5
163135 4/22/2005 8.5 8.5 6.5
163136 7/30/2005 2.75 3.5 4.5
163137 2/17/2005 6.75 3.25 2.75
163138 12/12/2005 5.25 7 2
163139 9/3/2005 7.5 5 5
163140 11/11/2005 6 3.75 2.75
163141 1/19/2005 8.5 9 7.25
163142 8/20/2005 4.5 4.25 2
163143 1/10/2005 6.5 4 4
163144 9/26/2005 4.5 4.75 2.75
163145 5/2/2005 6.5 3.5 3
163146 6/25/2005 8.25 7 5.75
163147 7/23/2005 8.25 3.25 5.25
163148 7/10/2005 8.25 4.25 2
163149 3/28/2005 7.5 5.75 3.25
163150 11/19/2005 4.75 3.25 2
163151 9/1/2005 5.75 3.75 3.25
163152 7/23/2005 8 2.25 3
163153 9/16/2005 6.75 2.25 3.5
163154 2/21/2005 7.75 5 5.25
163155 8/23/2005 V V V
163156 11/27/2005 7.75 6 3.5
163157 2/19/2005 8 8.25 8.75
163158 3/2/2005 8.5 6.25 7.75
163159 9/1/2005 6 7.25 2.25
163160 8/6/2005 8.25 3.75 2.25
163161 2/11/2005 7.25 7 8.5
163162 10/6/2005 8 7.5 8.75
163163 9/11/2005 8 7 5.25
163164 1/28/2005 7.75 7.5 6.75
163165 5/25/2005 6.75 4.75 5
163166 3/11/2005 5.25 3.5 2.5
163167 9/28/2005 6 3.5 3
163168 9/21/2005 4.5 2.75 3
163169 5/29/2005 6.25 2.75 5.25
163170 1/21/2005 7.5 4 7.25
163171 6/12/2005 7.25 4.25 7.5
163172 5/29/2005 7.25 4.25 4
163173 8/8/2005 4.5 3 4.75
163174 3/8/2005 7 5.75 6.75
163175 12/9/2005 7.75 5.25 6
163176 6/4/2005 6.25 3.75 6.5
163177 1/23/2005 7.75 3 1.75
163178 9/9/2005 6.75 2.5 2.5
163179 3/22/2005 7 5.25 1.25
163180 9/17/2005 7 4.75 2.5
163181 11/2/2005 7.5 4.25 3
163182 11/2/2005 5.25 3.5 2.25
163183 12/12/2005 7.5 3.5 6.75
163184 11/3/2005 7.75 6.75 4.75
163185 8/5/2005 6 2.75 2.5
163186 6/21/2005 8 4.25 4.75
163187 1/1/2004 6 2.5 0.25
163188 1/5/2005 8.25 5.5 3.5
163189 8/14/2005 8 6.75 7.25
163190 11/19/2005 7.5 3 2
163191 10/12/2005 7.75 4.75 6
163192 8/7/2005 8 7.25 6.5
163193 8/31/2005 6 5.25 5.25
163194 7/21/2005 5.75 3.25 4.5
163195 5/12/2005 6 3 3.25
163196 9/29/2005 8.75 4.25 6.5
163197 12/29/2005 6.5 2 2.25
163198 3/11/2005 7 6.5 4.75
163199 8/3/2005 8.5 7.25 5.5
163200 4/8/2005 8 3.25 3.75
163201 9/21/2005 7 3.25 5.25
163202 6/10/2005 7.75 5 1.75
163203 9/26/2004 7.75 4.25 6.75
163204 5/13/2005 8.25 2.25 3
163205 12/1/2005 8 6 6.5
163206 9/21/2005 6.75 4.5 2.75
163207 6/30/2005 5.75 3.75 2
163208 5/5/2005 8.5 6.75 2.5
163209 7/30/2005 5.75 2.75 2.25
163210 10/31/2005 6.25 3 2
163211 5/29/2005 6.25 4.5 4.25
163212 2/2/2005 7.25 3.75 6.75
163213 3/31/2005 6.5 4.5 5
163214 8/30/2005 7.25 5.75 7.25
163215 2/25/2005 8.5 3 3.75
163216 1/29/2005 8 3.25 7.5
163217 6/11/2005 7.5 3 3
163218 2/27/2005 6.5 4.5 2.25
163219 2/7/2005 6.75 5 3.75
163220 5/30/2005 8.75 7 2.25
163221 5/5/2005 8 5.25 3.25
163222 12/26/2005 7 3.5 4.5
163223 10/1/2005 8 4.75 5
163224 11/24/2005 8 6.25 8.5
163225 4/16/2005 6.75 3 2
163226 7/22/2005 7.5 3.5 5.25
163227 9/30/2005 6.25 6 3.25
163228 4/2/2005 7.5 3 3.25
163229 10/18/2005 8 2 3.25
163230 12/3/2005 7.5 6 6.25
163231 12/11/2005 6.5 3.75 2.25
163232 8/31/2005 5.75 5 5
163233 9/3/2005 6.75 5 4.75
163234 6/17/2005 7.75 1.5 1
163235 5/2/2005 8.5 7.5 8.25
163236 4/9/2005 8.5 6.5 7.25
163237 8/23/2005 7.75 6.75 5.25
163238 5/6/2005 6 4.75 5
163239 4/29/2005 8.75 7.75 7
163240 5/15/2005 5 2.75 2.5
163241 2/14/2005 7 4.25 6.75
163242 3/17/2005 7.75 5.25 2.75
163243 12/14/2004 5.25 3 1.75
163244 9/7/2005 8.25 7.5 4.75
163245 12/22/2005 7.25 5.5 3.25
163246 4/13/2005 8.25 3.75 7.25
163247 7/9/2005 8.25 6 4.25
163248 7/16/2005 6.5 3.5 1.5
163249 2/28/2005 7.25 4.5 4.75
163250 12/17/2005 6.75 3.25 2
163251 4/4/2005 7.25 3.5 2.5
163252 7/9/2005 7.5 4.75 5
163253 1/17/2005 6.25 4.75 3.25
163254 12/30/2005 4.5 2 1.75
163255 2/21/2005 5.25 4.25 3
163256 9/2/2005 6 3.25 2
163257 7/1/2005 8.5 7.5 6.5
163258 9/10/2005 7 6 3.75
163259 2/8/2005 8.25 5.5 8.75
163260 11/29/2005 6.75 4 5.25
163261 11/20/2005 7 3.5 2.5
163262 4/4/2005 7 6 4.75
163263 10/11/2005 6.75 2.5 3
163264 8/29/2005 7.75 4.25 3
163265 8/4/2005 7.5 3.5 3.75
163266 11/14/2005 8.25 3.25 3.5
163267 1/25/2005 6.75 4.5 5.75
163268 11/5/2005 6.25 2.75 4.25
163269 2/23/2005 6.25 4.75 5
163270 4/11/2005 7.5 4.5 5.5
163271 3/8/2005 6.5 3 0.75
163272 12/28/2005 6.75 7 5.75
163273 8/23/2005 7 2.25 V
163274 4/2/2005 7.5 4 3
163275 3/15/2005 7 5.25 2.25
163276 8/23/2005 5.5 4.75 2.5
163277 5/1/2005 5 3.25 4.5
163278 6/6/2005 8.25 2.25 5.75
163279 3/17/2005 7.25 7.25 5.5
163280 5/24/2005 5.5 3.5 2
163281 7/29/2005 7.5 4.25 2.75
163282 3/8/2005 7.25 4 3.75
163283 9/7/2005 5.5 2.5 2
163284 3/16/2005 7.25 2.25 2.75
163285 11/27/2005 8.25 3.25 5.25
163286 8/16/2005 7.75 1.75 3.25
163287 12/9/2005 7.25 3.5 5.75
163288 9/10/2005 6.75 2.5 2.25
163289 6/23/2005 6.75 2.75 3.75
163290 6/21/2005 8.5 5 3.5
163291 4/30/2005 7 3.5 4.5
163292 12/16/2005 7.25 2.25 4
163293 3/10/2005 7 4 3
163294 10/24/2005 8.25 7.75 8.5
163295 10/1/2004 7.5 4.75 6.25
163296 5/24/2005 7.75 3.25 5.5
163297 8/28/2005 8.5 5.5 8
163298 7/28/2005 8.25 8.25 5.5
163299 6/20/2005 8 7.5 5.5
163300 5/12/2005 7.5 7.25 8.5
163301 3/5/2005 7.5 3.75 7
163302 3/28/2005 7.75 3.5 2.5
163303 10/30/2005 7 6.25 6
163304 5/8/2005 7.25 4.25 2.25
163305 10/17/2005 7 2.25 2.25
163306 9/30/2005 7.75 5.5 7.75
163307 3/12/2005 8.75 4.25 4.25
163308 8/8/2005 6.75 1.5 3.25
163309 4/3/2005 8.25 3.75 6
163310 7/12/2005 8.75 7 7.25
163311 5/10/2005 8.25 7.25 8
163312 9/23/2005 6.75 4.75 3.75
163313 8/20/2005 7.25 2.25 4.25
163314 10/1/2005 6.5 4.75 2.25
163315 9/28/2005 7 3.75 3.5
163316 11/11/2005 8.5 6.5 7.25
163317 2/27/2005 5.75 4 1.5
163318 2/6/2005 7.5 2.75 2.25
163319 9/18/2005 8 6.25 5.25
163320 11/15/2005 8 6.75 2.75
163321 4/26/2005 7.25 3.25 4.75
163322 9/10/2005 7.25 6.75 4.75
163323 4/15/2005 V V V
163324 9/3/2005 6.75 3.5 3.5
163325 11/6/2005 7.25 7.25 5
163326 10/30/2005 8.25 3 6
163327 6/3/2004 7 7.75 5.75
163328 1/24/2005 5.25 2.75 1
163329 5/29/2005 7 7.75 4.75
163330 12/8/2005 7 5.5 3.25
163331 10/24/2005 7 4 2.5
163332 5/25/2005 8.25 8.75 7.25
163333 7/26/2005 6.75 1.5 0.25
163334 10/20/2005 6.75 3.25 1.75
163335 8/1/2005 7 3.25 3.25
163336 8/17/2005 5.5 6.25 2.25
163337 10/15/2005 6.5 2.5 1.75
163338 3/13/2005 6 2.25 1.25
163339 10/19/2005 6.75 3.25 3.25
163340 3/6/2005 7.25 8 7.5
163341 1/8/2005 8.25 7.25 8
163342 12/7/2005 6 2.25 1.5
163343 11/15/2005 6.5 3.5 3.5
163344 5/13/2005 8.25 6.5 6
163345 4/10/2005 7.25 8 7
163346 7/5/2005 7 3.25 2.25
163347 1/10/2005 6.75 5 3.25
163348 3/9/2005 7.5 5.5 4.75
163349 1/28/2005 8.25 5 7.75
163350 6/11/2005 5.5 5.25 4.25
163351 2/2/2005 7.5 7 7.25
163352 12/2/2005 5.5 4.75 4.25
163353 2/12/2005 8.5 7 6.75
163354 5/13/2005 6 3.5 2.75
163355 5/23/2005 7.25 4.5 7.25
163356 1/20/2005 7.75 5 5.5
163357 3/6/2005 8 6.25 6.75
163358 10/2/2005 7.75 5.5 5.5
163359 12/19/2005 5.75 2.5 2.25
163360 10/8/2005 6.5 3 1.75
163361 12/16/2005 5 3.75 2.25
163362 10/9/2005 5.5 4 2.5
163363 7/3/2005 6.25 2.25 5
163364 3/28/2005 7 3 2
163365 10/4/2005 6.75 4 4
163366 7/12/2005 6 3.5 2.5
163367 2/24/2005 7.25 7 8
163368 7/10/2005 8.75 9.25 7.5
163369 4/28/2005 4.75 6.5 7.25
163370 4/24/2005 6.5 6 3.5
163371 7/3/2005 5.25 1.25 2
163372 6/25/2005 6.75 5.25 4.75
163373 1/10/2005 6 1.75 3
163374 8/19/2005 8.75 6.75 8.5
163375 12/15/2005 8.25 8 5
163376 8/25/2005 6.75 3.25 2.75
163377 2/13/2005 6.75 7.75 6.5
163378 11/13/2005 7.75 3.75 3
163379 2/8/2005 8 2.75 4.5
163380 7/28/2005 8.25 6 5.25
163381 6/18/2005 8 7.5 8.25
163382 11/10/2005 6 3.25 4.75
163383 9/21/2005 3.25 2.25 2.5
163384 10/26/2005 5.5 4 5.5
163385 9/19/2005 4.5 5.25 3
163386 11/29/2005 3.75 4 6
163387 8/25/2005 7.75 7.75 8
163388 5/7/2005 6.75 5.5 4.5
163389 8/23/2005 5.25 3 2.75
163390 1/10/2005 5.5 2.25 3
163391 10/29/2005 6.75 8.25 7.25
163392 12/23/2005 6 3.5 3.25
163393 9/30/2005 7 6.5 4.25
163394 2/15/2005 6.5 4.75 3
163395 3/19/2005 6.25 2.75 3.25
163396 10/13/2005 7.5 7.25 6.25
163397 5/20/2005 7 4.75 5.75
163398 10/4/2005 6 3.5 3.5
163399 2/26/2005 6.25 6 6.25
163400 3/14/2005 V V V
163401 5/11/2005 7.5 4.75 7.75
163402 8/19/2005 6.5 4.5 2
163403 9/6/2005 8.75 8.25 8.75
163404 2/26/2005 6.25 8 6.5
163405 10/10/2005 7.75 8.25 7.5
163406 12/10/2005 7.25 3 4.75
163407 7/16/2005 7 4 2.75
163408 9/8/2005 4.25 1.75 2.5
163409 11/19/2005 5.25 3.5 3.25
163410 7/16/2005 5.5 3.5 2.25
163411 5/2/2005 5.5 2.25 2.5
163412 8/10/2005 8 3.5 2
163413 10/8/2005 5.75 3.75 4.75
163414 9/28/2005 5.5 1.75 3
163415 6/7/2005 7.5 5.5 4
163416 4/18/2005 5 5.5 4.5
163417 3/23/2005 7 5 6.75
163418 8/29/2005 7 4 2.25
163419 9/1/2005 5.75 3.25 3.25
163420 4/18/2005 6.25 8.75 7.5
163421 7/21/2005 5.75 5 5.25
163422 8/27/2005 6.75 4.25 2.75
163423 2/5/2005 5.75 4 2
163424 5/16/2005 4.25 3 3.75
163425 6/21/2005 7 2.75 5.5
163426 7/8/2005 6.75 6 4
163427 10/3/2005 6 7 4.5
163428 9/17/2005 5 2 5.75
163429 2/5/2005 7.5 7 8.5
163430 9/20/2005 4.5 3.25 7.5
163431 1/16/2005 5.75 2 1.75
163432 7/9/2005 6 3.5 2.25
163433 9/17/2005 5.25 2 5.25
163434 5/29/2005 5.5 3.25 4.75
163435 3/11/2005 6.5 2.5 2.5
163436 4/14/2005 6.25 3.75 6.25
163437 12/20/2005 7 5.5 6.25
163438 11/13/2005 4.25 1.75 1.75
163439 2/4/2005 7.25 5 2.75
163440 12/18/2005 7 5 7.5
163441 8/1/2005 7.75 5 4.5
163442 7/6/2005 8.75 5.75 7.75
163443 10/14/2005 8.75 3 3
163444 1/27/2005 7 7 5.25
163445 7/26/2005 7.75 5.75 5.25
163446 3/14/2005 7.5 3.5 3.25
163447 4/5/2005 8.25 3.75 3.25
163448 10/19/2005 5 2.5 3.25
163449 8/27/2005 7.5 2.75 3.25
163450 2/26/2005 6 4.5 3.25
163451 1/14/2005 8 7.25 7.25
163452 12/14/2005 7 2.75 1.25
163453 5/7/2005 6.75 2.75 2.75
163454 6/4/2005 7.25 2.75 4.5
163455 12/21/2005 7 8.25 3.75
163456 9/28/2005 7.75 2.75 6
163457 5/30/2005 5.25 2.75 3
163458 9/13/2005 7 5.5 3.5
163459 1/26/2005 8.25 5.25 7.5
163460 12/29/2005 7.5 5.75 3.25
163461 12/7/2005 7.75 2.25 4
163462 9/4/2005 8 3 2.5
163463 11/7/2005 6 3.5 4.25
163464 8/22/2005 7 6.5 8.75
163465 5/5/2005 6 5.75 5.5
163466 4/11/2005 7 5.25 4
163467 3/29/2005 5.5 4.5 2.75
163468 12/5/2005 5 3 2.75
163469 10/28/2005 7.25 2.25 4
163470 10/25/2005 7.75 2 2.75
163471 2/6/2005 6.75 6 3.75
163472 1/1/2004 5 3.5 1.25
163473 11/13/2005 6 4 3.75
163474 11/11/2005 4.5 2.5 2.75
163475 12/2/2005 6.25 7.75 6.75
163476 5/13/2005 8.25 7.5 6
163477 2/25/2005 6.5 4 4
163478 7/7/2005 6 4.5 1.75
163479 9/6/2005 5.25 5.5 5.5
163480 10/4/2005 7.5 5 5.5
163481 12/24/2005 7.5 5.75 7.5
163482 6/10/2005 4.75 2.5 2.5
163483 1/15/2005 7.75 6.75 7.5
163484 7/20/2005 5.5 3.5 2
163485 7/19/2005 7.25 7.25 7.75
163486 11/9/2005 6.75 3.75 4.25
163487 2/8/2005 6 5.75 3
163488 9/14/2005 8.25 5.25 6.25
163489 3/15/2005 7.75 4.75 6.25
163490 7/7/2005 7.25 3.75 3.25
163491 2/17/2005 8 7.75 7.75
163492 2/18/2005 6 3.25 1.5
163493 4/2/2005 8.25 8.5 7.5
163494 11/12/2005 7.75 6.75 5
163495 1/4/2005 7.25 4 2
163496 9/3/2005 7 5.5 2.25
163497 10/5/2005 8.25 4.75 4
163498 10/12/2005 6.5 3 3.5
163499 11/15/2005 7.25 2.75 3.5
163500 8/2/2004 5.75 2.25 2.75
163501 4/25/2004 8.25 5.5 5.25
163502 6/3/2005 6 3.5 3.5
163503 4/19/2005 7.25 2.75 3
163504 5/19/2005 8 3.75 5.25
163505 6/10/2005 6.75 2.75 2.5
163506 5/26/2005 7.5 4.5 7.25
163507 9/15/2005 7.5 3 2.75
163508 1/20/2005 8 6.75 4.75
163509 8/24/2005 7.25 5 4.25
163510 1/10/2005 6.75 2.5 3.25
163511 7/13/2005 8.5 3.5 6.75
163512 1/26/2005 4.5 3 4.5
163513 10/5/2005 7.5 6.25 7
163514 10/12/2005 6.75 3.75 5.25
163515 6/14/2005 7 3.25 2.25
163516 3/17/2005 7.25 3.25 5.5
163517 3/10/2005 6.25 3 2
163518 9/12/2005 7.25 3.5 4.25
163519 5/20/2005 7.5 3.25 6.5
163520 6/19/2005 8.5 4.5 7.25
163521 3/2/2005 7.5 2 2.75
163522 11/25/2005 8 4 3.25
163523 10/18/2005 8.25 3 6
163524 6/12/2005 7.25 5.25 6.25
163525 6/16/2005 5 2.5 3.5
163526 3/10/2005 7 3 3.5
163527 1/12/2005 7.5 3.25 3.75
163528 6/11/2005 7.25 4 2.75
163529 6/30/2005 7.25 2.75 1.25
163530 12/15/2005 7 3.25 2.25
163531 3/21/2005 6.75 5 3.5
163532 4/7/2005 8 6 5.5
163533 10/27/2005 3.25 2 1.75
163534 3/25/2005 8 6.75 8
163535 11/15/2005 5.25 7 5.75
163536 12/30/2004 4.25 2.25 2
163537 5/26/2005 5.5 2.75 4
163538 9/20/2005 5 1.75 2.5
163539 5/11/2005 4.75 4 2.25
163540 11/6/2005 6.25 5.25 5.25
163541 4/26/2005 6.75 3 5.25
163542 3/15/2005 6.75 7.5 7.75
163543 1/25/2005 5.75 3 6.25
163544 12/14/2005 6.25 3 2.75
163545 9/24/2005 6 3.25 2.75
163546 7/2/2005 4.75 4.25 3
163547 5/21/2005 6.5 4.75 4
163548 8/11/2005 7 4.75 5.25
163549 9/4/2005 7.5 7 6.5
163550 1/5/2005 7.5 6.25 8.5
163551 9/27/2005 6.5 5 2.75
163552 4/21/2005 4.5 2.5 4.25
163553 2/12/2005 6.5 3.5 1.75
163554 9/11/2005 7 4.75 5.75
163555 3/12/2005 7.5 9 9.25
163556 11/24/2005 7.75 3 2.5
163557 3/5/2005 7 7.75 6.75
163558 5/20/2005 6.5 5 6.25
163559 12/24/2005 8 3 6
163560 3/7/2004 6 3.25 2.5
163561 7/14/2005 8.5 6.75 8
163562 9/28/2005 7.5 7 6.25
163563 5/20/2005 4.5 2.75 1
163564 10/22/2005 4.25 2.75 0.5
163565 2/28/2005 6.25 7.75 8.25
163566 5/17/2005 5.5 4.5 6.5
163567 5/25/2005 6 3.25 2.75
163568 11/8/2004 6.5 2.5 3
163569 12/18/2005 6 2.5 2
163570 5/22/2005 6.75 3.75 4.25
163571 10/6/2005 6.75 3.5 5
163572 3/4/2005 6.75 4.5 2.75
163573 9/5/2005 5.75 6 5.5
163574 12/23/2005 6 3 2.5
163575 9/4/2005 7 3.5 4.5
163576 8/14/2005 7.25 3.75 5
163577 11/4/2005 7.5 5.25 6.25
163578 8/11/2005 2.5 2.25 2
163579 1/10/2005 6.25 3.25 3.75
163580 1/8/2005 6.5 3.5 2.75
163581 9/4/2005 6 3.25 4.75
163582 11/3/2005 7 4 4.25
163583 9/4/2005 V V V
163584 11/1/2005 5 2.5 2.25
163585 10/30/2005 7.25 4.25 3.75
163586 6/26/2005 8.5 6.25 6
163587 3/21/2005 6.5 5.25 3
163588 10/26/2005 5.25 3.75 2.75
163589 10/11/2005 7.75 4.5 7.75
163590 10/8/2005 8.5 9 7.75
163591 10/29/2005 6.5 7.5 3.75
163592 2/9/2005 6.75 8 6
163593 8/7/2005 6.5 2.25 3
163594 9/22/2005 6.25 2.75 2.75
163595 4/14/2005 6.5 2.75 3.75
163596 2/12/2005 6.5 6.25 2.5
163597 3/13/2005 7 5 7.25
163598 8/18/2005 6 4.5 6
163599 4/25/2005 6 4.25 6.75
163600 6/20/2005 6.25 2 0.75
163601 9/23/2004 5.75 3.25 1.75
163602 7/13/2005 4.75 3 1.75
163603 6/3/2005 7.25 5.5 6
163604 5/9/2005 6.75 3.25 4.75
163605 5/27/2005 6.25 6.5 2
163606 9/24/2005 7.25 7.25 8.5
163607 10/6/2005 6.75 2.75 4.5
163608 9/11/2005 6.25 3.75 4.25
163609 9/1/2005 6 4 4.25
163610 10/7/2005 7.25 4.5 2.25
163611 3/15/2005 7 3.75 3.25
163612 12/2/2005 8 7.25 8.5
163613 8/24/2005 8.25 3.5 4.75
163614 4/8/2005 5 2.25 2.75
163615 10/1/2005 6 3.25 1.75
163616 11/19/2005 7.5 6 4
163617 6/6/2005 5 2 2.75
163618 2/5/2005 6.75 2.75 2.75
163619 9/28/2005 7.75 5.25 2.25
163620 1/31/2005 6.25 2.25 4.5
163621 6/23/2005 6.75 1.75 3
163622 8/16/2005 V V V
163623 1/10/2005 7.25 2.75 2.5
163624 11/3/2005 8 6.75 7
163625 11/29/2005 7.25 5.5 3
163626 5/6/2005 7.25 4.75 4.5
163627 8/16/2005 6.25 5 2.5
163628 12/20/2005 7.75 5.5 5.25
163629 9/28/2005 7.75 8.25 7.75
163630 3/20/2005 7.25 2 3
163631 12/19/2005 6.25 4.25 5.5
163632 5/13/2005 7.75 4 5.75
163633 6/17/2005 8.5 7.25 4.75
163634 2/12/2005 7.25 6.25 5
163635 10/3/2005 6.5 3.5 7
163636 10/22/2005 4.5 4 2
163637 2/18/2005 8.75 6 8.5
163638 8/14/2005 3.75 2.5 3.25
163639 3/22/2005 2 1.75 0.75
163640 10/25/2005 8 7.5 7.5
163641 3/8/2005 7.25 4.75 2.75
163642 4/25/2005 8.5 8.5 8
163643 7/8/2005 6.25 3 2.25
163644 8/27/2005 6.75 6.25 6.75
163645 9/8/2005 6 2 2.75
163646 11/16/2005 6.75 3.25 3.25
163647 8/29/2005 7.75 3.75 4.25
163648 6/24/2005 6 3 2.25
163649 9/14/2005 7.75 4.25 4.75
163650 11/28/2004 8.25 3.75 5.25
163651 12/14/2005 6 2.75 3
163652 4/5/2005 7.5 5.75 5.25
163653 12/5/2005 7.25 3.75 6.25
163654 10/21/2005 8.75 6.75 6
163655 12/27/2005 5.75 4.25 6.25
163656 1/1/2005 7 8.75 5.5
163657 6/19/2005 V V V
163658 8/12/2005 6.5 5 6
163659 11/11/2005 5.25 2.5 5
163660 4/21/2005 7.5 5.25 6.25
163661 1/4/2005 6.25 4.25 5.5
163662 2/17/2005 6.25 2.75 6.25
163663 10/27/2005 6.25 4 2.25
163664 7/12/2005 6.5 3.25 1.5
163665 3/11/2005 3.5 2.25 1.75
163666 8/12/2005 6.75 4.75 4.25
163667 4/6/2005 7.75 6.75 5.5
163668 5/18/2005 7.5 2 3.25
163669 6/11/2005 7.25 3.5 6.75
163670 4/29/2005 7.25 5.75 7.25
163671 12/16/2005 7.5 6.75 7.75
163672 1/30/2005 8 4.25 3.25
163673 10/23/2005 8 7.5 6
163674 9/19/2005 7 4.5 6.75
163675 10/30/2005 8.25 5.75 5
163676 5/18/2005 8 5.5 3.75
163677 12/9/2005 6.5 1.5 5.25
163678 8/23/2005 6.25 3.25 5.75
163679 11/13/2005 8 6.5 3.75
163680 9/21/2005 6 3.25 2.5
163681 8/30/2005 8 4 3.75
163682 10/11/2005 7.5 8 7
163683 11/17/2005 8.25 2.25 5.75
163684 7/22/2005 7.5 2.5 1.5
163685 12/14/2005 5 2.75 2
163686 11/25/2004 9 6 8.25
163687 9/30/2005 6.5 4.75 3
163688 4/24/2005 8 2 3.5
163689 4/24/2005 7.75 3.25 5.25
163690 2/26/2005 7 4.75 4
163691 9/19/2005 7.25 4 3.25
163692 10/25/2005 8 4.25 4
163693 10/22/2005 8.75 7 6.5
163694 10/19/2005 7.5 3 5
163695 11/16/2005 7.25 4.75 5.25
163696 6/1/2005 8.75 2.75 4
163697 5/3/2005 6.75 3.75 1.75
163698 5/6/2005 8 3.5 1.75
163699 8/20/2005 6.5 3.25 1.75
163700 4/11/2005 8.25 6 7.5
163701 9/22/2005 8.25 6.75 7.5
163702 8/20/2005 8.75 4.5 4
163703 9/13/2005 7.75 6 7.25
163704 5/12/2005 7 3 2
163705 3/31/2005 7 7.25 3.25
163706 11/16/2005 5.75 2.75 2
163707 11/12/2005 7 3.25 2.75
163708 8/1/2005 7.75 5.5 7.25
163709 11/3/2005 6.5 2.5 3
163710 11/12/2005 7.5 2.5 3.25
163711 10/10/2005 7 3.25 1.5
163712 4/10/2005 7.25 3 2.5
163713 9/5/2005 7.25 4.25 4.25
163714 4/17/2005 8 4.5 3.5
163715 9/7/2005 7.5 5.5 8.5
163716 3/5/2005 7.5 6.5 7.75
163717 4/29/2005 7.75 3.5 6.75
163718 4/30/2005 7.5 2.25 2.75
163719 8/12/2005 8.75 5.5 7.25
163720 10/13/2005 6.75 2.5 3.75
163721 8/20/2005 7.25 3.75 3.75
163722 3/31/2005 7.5 3.25 2.5
163723 4/27/2005 5.25 3.75 3.75
163724 6/25/2005 7.5 6.25 7.75
163725 12/12/2005 4.75 2.5 3.5
163726 1/8/2005 8.75 7.5 6.75
163727 11/11/2005 7.5 5.5 3.25
163728 2/17/2005 6.25 3.5 2.25
163729 7/6/2005 6.5 4 6.25
163730 12/8/2005 5.75 4.75 4
163731 10/5/2005 V V V
163732 12/13/2005 7.5 2.75 8
163733 5/31/2005 5.5 5 3.25
163734 8/25/2005 8.5 4 5.75
163735 1/2/2005 6.25 3.75 3.5
163736 5/9/2005 7 1.5 4.25
163737 5/7/2005 5 4 2
163738 8/24/2005 6.25 2.75 3
163739 12/8/2005 8 4.75 7.5
163740 1/30/2005 7.25 2 3.5
163741 9/8/2005 7.25 3.75 5.25
163742 2/16/2005 8.25 1.5 5
163743 6/28/2005 6.75 3.75 5.25
163744 1/1/2005 8.5 9.5 8.75
163745 11/18/2005 7.5 5 6.5
163746 8/15/2005 8 5.25 4.5
163747 7/17/2005 7.5 2.5 3.25
163748 5/1/2005 8.75 7.25 8.5
163749 4/22/2005 8.25 9 7
163750 10/17/2005 7.5 4.5 6.5
163751 2/25/2005 4.75 1.5 2.25
163752 6/30/2005 7 5 4
163753 2/2/2005 4.25 3.5 2.75
163754 11/4/2005 4.75 3.75 2.75
163755 4/4/2005 8.25 5.5 6.75
163756 6/9/2005 7.25 3.25 6
163757 1/25/2005 7.25 6 7.5
163758 3/4/2005 7.75 4.75 3.5
163759 2/8/2005 8.25 6 4.5
163760 1/23/2005 7.25 6.75 6
163761 11/7/2005 7 7.5 7.75
163762 8/14/2005 7 6.5 4
163763 10/20/2005 6.25 5.5 5.25
163764 8/20/2005 5.75 6 6.5
163765 10/25/2005 5.25 3.5 4.75
163766 4/20/2005 7.75 7 7.5
163767 10/6/2005 6 2.75 3.75
163768 8/13/2005 7.25 3 6.5
163769 2/14/2005 5.25 3.5 2
163770 9/6/2004 7.5 7.5 7.5
163771 5/3/2005 5.25 2.5 0.75
163772 9/18/2005 6.25 5.5 7.75
163773 12/13/2005 6 4 3.25
163774 7/22/2005 4.5 2.5 5.25
163775 10/9/2005 7.5 4 6.75
163776 8/10/2005 7.75 8.5 8.25
163777 6/18/2004 6.75 2.25 2.25
163778 1/29/2005 6.25 3.5 0.5
163779 6/19/2005 6.25 6.25 8.25
163780 10/25/2005 7 5.75 5
163781 5/27/2005 7.25 6.75 6.25
163782 7/7/2005 7.5 5.75 7.75
163783 12/2/2005 6 4.75 3.5
163784 9/24/2005 7 3.25 2.75
163785 3/9/2005 V V V
163786 11/30/2005 6.5 5 5
163787 9/23/2005 7.5 3.5 6
163788 8/2/2005 4.75 7.75 3.5
163789 12/12/2005 4.75 3.25 1.5
163790 8/12/2005 8.75 7.75 6.5
163791 9/29/2005 7.5 7.5 8.25
163792 11/22/2005 4.25 1.75 2.5
163793 9/12/2005 8 6.25 7.25
163794 11/6/2005 7.5 5 1.25
163795 1/20/2005 7 6 3.25
163796 11/24/2005 8.5 4.5 2.5
163797 10/3/2005 4.5 4.75 2.5
163798 10/13/2005 7 5.5 3.25
163799 3/18/2005 8.25 7 8.25
163800 10/16/2005 5.5 3.5 2.5
163801 9/15/2005 8 2.5 2
163802 2/15/2005 8 5.25 4.25
163803 9/20/2005 7 4 4.25
163804 1/31/2005 7.75 3.5 5
163805 2/6/2005 8.25 5.25 7
163806 10/25/2005 7 2.25 3
163807 12/18/2005 7 5.75 3.25
163808 4/27/2005 7.5 4.5 4.75
163809 5/23/2005 6 2.5 2.25
163810 6/30/2005 6.25 7.75 7.75
163811 10/12/2004 6.5 2.25 0.75
163812 3/23/2005 8 3.75 1.5
163813 1/12/2005 8 5.75 5.5
163814 11/20/2005 7.25 8 6.75
163815 12/12/2005 7 6.25 4.25
163816 10/4/2004 7.5 1.75 2.25
163817 6/25/2005 6.75 5 3
163818 3/1/2005 8 1.75 2.5
163819 11/20/2005 7.75 1.75 4.25
163820 7/24/2005 6.5 6 2.75
163821 11/6/2005 8 4 5.5
163822 6/28/2005 8.25 7 8.25
163823 1/13/2005 7.25 5.5 3.75
163824 1/23/2005 7 3.5 2.75
163825 6/13/2005 8.5 7 6.75
163826 4/3/2005 7 2.75 2.5
163827 10/30/2005 5 3.25 4.25
163828 9/18/2005 8 7 5.25
163829 10/25/2005 4.5 2.25 2.5
163830 9/23/2005 7 6.25 3.25
163831 10/2/2005 6.75 5.75 4
163832 4/9/2005 6.75 8.75 3.25
163833 2/21/2005 7 3.5 6.25
163834 3/15/2005 8 8.75 8.25
163835 1/11/2005 6.75 4.75 3.5
163836 8/15/2005 7 7 4.5
163837 6/25/2005 7 3 4.25
163838 3/20/2005 6.5 7 5.75
163839 5/29/2005 6.75 6.75 7.75
163840 3/2/2005 6.75 4.25 3
163841 1/9/2005 6.25 7.25 5.25
163842 1/8/2005 5.75 3 2.75
163843 10/4/2005 8 3.5 3.75
163844 3/21/2005 7.25 4.5 8
163845 1/22/2005 6.25 3.25 3
163846 9/25/2005 7 3.25 4.5
163847 5/22/2005 5.75 4.5 2.75
163848 11/20/2005 8.5 6.75 4.75
163849 5/21/2005 5.75 3.5 2.5
163850 11/9/2005 7.25 2.25 6.5
163851 8/23/2005 7.5 6.5 6.5
163852 9/21/2005 8 5.75 4.75
163853 11/16/2005 7.25 6.25 3.25
163854 9/6/2005 6.75 7.25 6.75
163855 7/29/2005 6.75 8.25 7.25
163856 12/5/2005 7.25 5.75 3.25
163857 9/16/2005 5.75 5.25 5.25
163858 10/3/2005 6.5 3 2.75
163859 12/8/2005 7.75 8.25 8.5
163860 5/13/2005 4.5 2.25 1
163861 8/18/2005 4.5 2.75 1.25
163862 8/24/2005 8.25 8 7
163863 10/15/2005 5.5 3.25 2.25
163864 2/19/2005 7.5 3.25 3
163865 11/21/2005 8.5 9 7
163866 2/4/2005 7.75 6.75 5.75
163867 4/15/2005 8 4.25 3.5
163868 9/6/2005 7.5 3.75 2.75
163869 3/31/2005 8 6.25 5.75
163870 5/8/2005 7 4 4.5
163871 6/14/2005 5.25 2 3.25
163872 9/28/2005 8.5 3.25 4.5
163873 10/9/2005 7.25 5.25 5.25
163874 12/4/2005 6.5 3.5 5.25
163875 3/12/2005 5.75 4.25 3
163876 12/31/2005 6.75 3.5 6.25
163877 12/14/2005 6.75 5.75 3.75
163878 11/1/2005 7.75 2.75 2.5
163879 10/12/2005 6.75 7.5 6
163880 4/24/2005 8.25 5.5 4.5
163881 4/24/2005 7.5 4.75 2.5
163882 9/22/2005 4.75 2 3.75
163883 5/5/2005 6.75 5.75 6.5
163884 6/27/2005 5.75 2.5 4.75
163885 8/18/2005 5.5 4.75 4
163886 8/21/2005 6.5 3 3.25
163887 9/26/2004 5 4.25 1.75
163888 4/3/2005 6.25 4 2.25
163889 7/9/2005 7 3.5 4.5
163890 5/19/2005 8.25 6.75 6.25
163891 4/5/2005 2.5 1.5 1.25
163892 12/5/2005 5.75 2.5 2
163893 5/7/2005 5.75 6.75 3.25
163894 9/2/2005 5.75 4.5 4.75
163895 8/15/2005 7.25 5 6.5
163896 3/3/2005 6.75 4.75 3.25
163897 9/1/2005 6 5 1.5
163898 2/6/2005 8.25 8.5 9
163899 6/28/2005 6 4 3.25
163900 3/22/2005 7.25 6 4.25
163901 4/4/2005 7.25 3.75 3.5
163902 10/17/2005 6.5 7 6.75
163903 4/25/2005 6 5.75 4.5
163904 2/18/2005 7 2.75 2.5
163905 9/5/2005 4.75 5.25 2
163906 11/24/2005 5.25 3.75 3.25
163907 6/9/2005 6.5 3.5 2.5
163908 1/15/2005 6 2.5 5
163909 9/21/2005 4 2.5 2.75
163910 5/9/2005 4.75 2.5 3.25
163911 8/10/2005 6.25 4.75 2.5
163912 11/20/2005 7.5 5.5 5.75
163913 3/24/2005 6.25 2 2.5
163914 8/15/2005 6.25 3.75 5
163915 10/19/2005 6.75 3 3
163916 1/22/2005 6.5 2.75 5
163917 4/7/2005 6 1.75 1.5
163918 8/31/2004 2.75 2.5 2.5
163919 11/3/2005 5.25 3.25 2.5
163920 11/20/2005 6.25 4.5 6
163921 5/20/2005 6.75 4.75 3.5
163922 2/3/2005 7 7 8.25
163923 9/12/2005 6 2.75 1.75
163924 7/9/2005 6.5 3.75 2.5
163925 8/14/2005 7.25 6.25 5.5
163926 3/20/2005 7.5 2.5 5.75
163927 12/2/2005 5.75 5.5 7.5
163928 10/26/2005 7.5 5.75 6
163929 5/18/2005 5.5 3 2.25
163930 11/22/2005 5 3.5 3
163931 3/15/2005 7 7.75 8.5
163932 1/14/2005 7.75 4.75 7.25
163933 9/20/2005 7.75 3.25 2.25
163934 6/10/2005 6.75 4 3.25
163935 2/2/2005 6 4 7
163936 10/3/2005 6.25 4 4
163937 5/26/2005 7.75 6.25 3.5
163938 11/4/2005 6.5 3 2
163939 9/7/2005 5.25 2.25 2.25
163940 5/9/2005 6.25 3.75 3
163941 7/29/2005 7.5 6 5
163942 9/14/2005 4.25 4 2.25
163943 9/17/2005 6.5 3.5 2.25
163944 11/8/2005 5.75 3.5 1.75
163945 3/26/2005 7.25 2.75 4
163946 2/12/2005 7 7.25 7
163947 5/9/2005 8.25 6.25 6.75
163948 12/13/2005 6.75 4 4.75
163949 8/22/2005 6 3.75 3.75
163950 8/25/2005 7.25 3 4.25
163951 10/24/2005 7.5 6 5.75
163952 4/15/2005 6.5 1.5 2.25
163953 1/24/2005 5.75 1.75 2.75
163954 9/14/2005 5 4.75 5.5
163955 3/26/2005 8 2.5 4.5
163956 10/18/2005 6.5 3.5 5.75
163957 4/22/2005 6.5 4.75 3
163958 7/3/2005 7.75 4.5 6.25
163959 8/27/2004 6.5 2.5 2.5
163960 9/2/2005 7.5 2.5 3
163961 2/4/2005 6.25 2 5.75
163962 10/31/2005 6.5 3.5 2.75
163963 8/3/2005 7.25 2.75 3
163964 6/26/2005 7 3.25 2.75
163965 11/9/2005 6.5 3 2
163966 4/20/2005 8 3.25 4.5
163967 11/6/2005 6 3.75 3.25
163968 9/25/2005 7.5 7 6.25
163969 5/7/2005 8.25 8.25 7.75
163970 6/1/2005 6 5 3.25
163971 6/9/2005 7.75 4.75 5
163972 10/28/2005 7.5 4.25 2.5
163973 4/6/2005 6.5 5.25 5
163974 11/4/2005 8 6.5 8.25
163975 12/27/2005 7 4.75 3.25
163976 2/20/2005 5.25 3 1.75
163977 6/17/2005 6.5 3 3.75
163978 5/20/2005 8.5 6.25 7.25
163979 10/3/2005 7.25 2.75 6
163980 1/21/2005 7.75 4.75 4.75
163981 10/18/2005 7.75 3 3.5
163982 6/23/2005 7.5 7.5 3
163983 12/4/2005 6.75 3.75 7.25
163984 3/21/2005 7.5 2.75 3
163985 12/27/2005 7.75 8.75 8.75
163986 12/24/2005 7.5 8.25 9
163987 9/3/2005 6.75 7.5 7
163988 1/7/2005 7.5 4.25 3.5
163989 2/18/2005 6.25 3 2.25
163990 3/1/2005 5.75 2.25 2
163991 7/5/2003 4 2.5 1.75
163992 10/4/2005 7 7.25 8
163993 1/1/2005 5.5 2.25 0.5
163994 4/22/2005 6 3.5 3.75
163995 12/24/2005 7 3.75 2
163996 3/1/2005 7.5 5.75 7.5
163997 6/6/2005 6 4 4
163998 2/19/2005 7.25 7.25 8.25
163999 8/15/2005 7.5 6 7.25
164000 3/18/2005 7.5 2.75 5.25
164001 5/18/2005 6.75 5 2
164002 8/30/2005 6 4.75 2.75
164003 9/4/2005 8 4.25 4.75
164004 1/1/2005 7 1.5 2.5
164005 11/19/2005 7.75 2 4
164006 7/25/2005 8.25 7 4.5
164007 8/18/2005 6 5.5 6
164008 4/17/2005 6 2.75 2.25
164009 11/17/2005 7.25 3.75 1.5
164010 5/8/2005 8 7.5 3.75
164011 12/20/2005 8 6.25 5.75
164012 10/1/2005 8 2.5 3.5
164013 1/29/2003 8.25 6 6.25
164014 11/11/2005 7.25 6 7
164015 9/19/2004 5.75 3.25 1.75
164016 8/14/2005 7.5 5 2.5
164017 5/2/2005 3.5 3.25 2.75
164018 11/26/2005 6.25 4.5 2.25
164019 9/14/2005 7 2 3
164020 3/8/2005 7.25 3.5 1.5
164021 12/20/2005 6.5 5.5 4.25
164022 7/31/2005 6.75 5.75 5.25
164023 6/19/2005 5.5 3 2.5
164024 11/18/2005 7 6.75 3.75
164025 12/9/2005 4.75 3.25 2.75
164026 2/6/2005 6.25 4.25 2.25
164027 10/3/2005 7.5 6.25 5.5
164028 3/8/2005 8.5 5 7.5
164029 3/1/2005 8.5 4.75 7
164030 4/5/2005 6.75 6.5 5
164031 12/24/2005 8 2.75 3.25
164032 10/9/2005 6.75 3 1.75
164033 4/9/2005 7.5 3.5 3.25
164034 7/13/2005 7.25 3.25 3
164035 6/21/2005 8 5.75 7.5
164036 8/27/2005 5 2.5 3.75
164037 12/6/2005 6 2.5 2.5
164038 11/23/2005 6.5 5.5 2.5
164039 1/18/2005 5.5 2.75 5.75
164040 9/6/2005 6 6.75 4
164041 1/7/2005 5.25 4.25 1.25
164042 4/20/2005 7.25 2.75 3.5
164043 5/6/2005 6.75 3.25 2
164044 3/25/2005 7.25 4 5.25
164045 10/21/2005 5.5 3 4.25
164046 2/27/2005 6.25 2.75 2.75
164047 2/10/2005 7.75 3.25 6
164048 12/11/2005 5.5 2.25 3.25
164049 7/1/2005 4.5 3 3.25
164050 1/5/2005 6 5 6.25
164051 10/24/2005 5 2 1.75
164052 7/15/2005 7 4.5 5
164053 4/13/2005 6.75 2.75 3
164054 10/2/2005 7.25 3.25 2.5
164055 8/17/2005 8.5 7.75 6.75
164056 7/13/2005 5.5 3.5 2
164057 6/27/2005 8.75 6.5 5
164058 9/6/2005 6 3.75 2
164059 4/3/2005 7.5 3.75 4.75
164060 5/19/2005 8.75 4 7
164061 6/11/2005 7.25 6 2.25
164062 4/20/2005 6 3.5 3
164063 7/19/2005 4.75 2.5 2.25
164064 6/1/2005 6.5 5.5 3.75
164065 6/13/2005 5.5 3.75 3
164066 12/30/2005 6 5.25 5.75
164067 9/1/2005 7 3.5 4.25
164068 10/25/2005 6.5 2.75 3.25
164069 7/20/2005 6.75 4.75 5
164070 9/15/2005 6.25 4.75 4.75
164071 8/24/2005 7.25 3.75 5.5
164072 5/25/2005 7.75 8.25 8.5
164073 7/24/2005 7 3.5 4.5
164074 7/18/2005 7.25 5.5 6
164075 12/15/2005 8 7 6.75
164076 11/4/2005 8 6.5 8.25
164077 1/3/2005 5 3.25 2.75
164078 4/26/2005 8.75 7.75 8
164079 10/10/2005 6.25 3 3.75
164080 11/8/2005 8.5 7 9.75
164081 8/31/2005 8.5 4 4.5
164082 8/21/2005 8.5 2.75 4.25
164083 2/21/2005 7.75 4 3.25
164084 11/22/2004 7.5 5.5 2.75
164085 4/28/2005 7.75 9.75 7.5
164086 7/13/2005 7.5 3 1.75
164087 11/27/2005 7.25 7 8.75
164088 3/15/2005 7.5 8 7.5
164089 11/25/2005 8 8.25 5.5
164090 7/10/2005 5 3 4.75
164091 5/10/2005 8.75 6 6.75
164092 3/22/2005 8.5 8 8.75
164093 5/27/2005 8 5.25 7.25
164094 11/3/2005 8.5 7.75 7.25
164095 7/16/2005 8.75 7.75 8.75
164096 8/6/2005 7.5 4.5 4.5
164097 12/2/2005 8.5 7.25 7.5
164098 10/29/2005 7.5 4.25 4.25
164099 8/27/2005 7.5 2.25 3.25
164100 3/11/2005 7.5 4.25 1.75
164101 3/4/2005 7.75 5.5 2.75
164102 1/15/2005 8 3.75 5.25
164103 7/21/2005 8.5 4.5 8.5
164104 3/14/2005 8.75 7.25 7.75
164105 3/6/2005 8 3 2
164106 7/29/2005 7.5 6.75 3.75
164107 1/11/2005 6 3.25 2.5
164108 11/4/2005 8.5 3.25 3
164109 11/18/2005 5.5 6.5 2.5
164110 10/27/2005 7 9 5.75
164111 8/30/2005 8.5 4.5 6.5
164112 1/7/2005 8 3.5 4
164113 9/22/2005 8.5 3.75 5.75
164114 7/2/2005 5.5 2.25 2.25
164115 12/18/2005 7 4 3.75
164116 3/17/2005 6 8 2
164117 6/25/2005 8 3.5 3.5
164118 4/18/2005 6.75 4.75 6.75
164119 11/7/2005 7 3.5 5
164120 8/30/2005 6.75 4 3.75
164121 5/7/2005 7.75 6.5 8.25
164122 7/14/2005 7.5 7.5 7.25
164123 12/1/2005 8.75 3 3.5
164124 10/1/2005 8.5 4 4.5
164125 6/12/2005 8.75 8 7.75
164126 8/8/2005 7.5 8.25 6.75
164127 3/24/2005 8 5.5 7.75
164128 7/16/2005 6.5 4.5 7.25
164129 8/10/2005 7.5 4.75 2
164130 8/18/2005 6.75 5 3.5
164131 6/16/2005 8.75 8 6
164132 3/19/2005 7 2.5 3.75
164133 11/14/2005 8.5 3.75 4.5
164134 1/8/2005 8.25 3 4.5
164135 12/26/2005 8.25 9 7.5
164136 1/24/2005 8 8 6.75
164137 5/11/2005 8.5 7.25 7.5
164138 12/19/2005 8 6.75 8.5
164139 8/23/2005 7.5 3.25 3.5
164140 4/1/2005 7.25 3.75 6.75
164141 9/25/2005 8 6.5 7.25
164142 3/27/2005 8 7 7
164143 9/15/2005 6.25 3.25 0.75
164144 1/16/2005 7.25 3.75 5.5
164145 8/6/2005 7.25 6.5 6.75
164146 12/6/2005 7 3.75 4
164147 7/22/2005 7.5 4 5.25
164148 6/9/2005 8 5 7
164149 12/19/2005 7 3.75 7.5
164150 3/26/2005 8.5 6.25 5.5
164151 2/13/2005 7.75 3.75 3.75
164152 9/21/2005 6.75 7.5 7.5
164153 4/17/2005 7 6.5 4
164154 5/23/2005 8.25 7.25 7.25
164155 2/18/2005 8.5 7.5 7.75
164156 12/7/2005 8.75 7.25 5.25
164157 6/22/2005 7.25 2.5 4.75
164158 5/27/2005 8.5 2.75 3.75
164159 3/3/2005 7.75 5.5 5.5
164160 11/3/2005 6.75 3.25 4
164161 3/3/2005 7.5 3 5
164162 1/29/2005 7.5 2 2.25
164163 7/22/2005 5.75 3.5 2.5
164164 9/16/2005 7.25 2.75 2
164165 2/24/2005 8.5 5.75 6
164166 3/1/2005 6.75 2 3
164167 10/2/2005 4.75 3 2.75
164168 10/22/2005 7.5 4.25 7.25
164169 2/8/2005 7.5 7 5.5
164170 2/18/2005 7.5 8.5 9.75
164171 5/16/2005 7 2.75 3.25
164172 11/26/2005 8 5 4.25
164173 10/4/2005 6.75 2.25 1.75
164174 7/3/2005 7.75 3 2.75
164175 7/29/2005 7.75 3.75 4.25
164176 11/29/2005 6.75 4.75 4.5
164177 4/17/2005 8.5 6.75 7.75
164178 7/8/2005 6.75 4.75 4.75
164179 2/8/2005 6.5 3 1.5
164180 10/11/2005 6.5 3.5 2.75
164181 7/31/2005 6.25 3.25 3
164182 6/9/2005 7.75 2.25 4.5
164183 9/9/2005 8.25 6.75 6.25
164184 9/14/2005 7.25 2.75 3.25
164185 2/16/2005 6.25 4.25 5.75
164186 11/3/2005 8 2.75 2.5
164187 5/24/2005 7.5 4.25 5.5
164188 9/27/2005 8.75 9.25 7.75
164189 10/17/2005 7.75 3.75 3.25
164190 10/15/2005 8 7.5 6.75
164191 11/10/2005 7.75 5 4.25
164192 4/25/2005 7.75 5.75 2.75
164193 9/24/2005 8.25 4 4.75
164194 8/24/2005 8.25 3.25 4.5
164195 6/14/2005 6.25 3.5 4.75
164196 10/9/2005 7 6.5 5
164197 5/4/2005 8.25 7.75 6
164198 10/27/2005 6.5 4.5 2.25
164199 6/26/2005 7.25 8.75 7.25
164200 3/26/2005 7 4.75 4.5
164201 3/2/2005 7.25 4.75 7.75
164202 11/8/2005 3.75 2.75 2.25
164203 5/31/2005 5.75 3.5 2.5
164204 11/12/2005 6 2.75 3.5
164205 6/18/2005 5.5 3 5.25
164206 1/13/2005 8.25 6.75 5.5
164207 3/4/2005 6.75 4.75 2.5
164208 7/24/2005 7.75 3 3
164209 8/30/2005 6.5 4.25 3.25
164210 6/9/2005 7.75 4.75 5.75
164211 1/30/2005 8.25 8.75 8.25
164212 7/28/2005 6.25 2.25 4
164213 12/3/2005 V V V
164214 8/23/2005 8 4.5 6.25
164215 3/3/2005 7.25 3.25 3.75
164216 7/29/2004 7 4.25 5.25
164217 12/1/2005 6.25 3.25 1.5
164218 8/4/2005 7.25 4 6.75
164219 2/6/2005 5.75 2.25 1.25
164220 1/30/2005 7.5 3.25 6.5
164221 11/12/2005 6.75 2 5.25
164222 9/30/2005 6.75 6.25 4.5
164223 6/5/2005 8.25 8.25 8.25
164224 10/8/2005 7.25 6 4
164225 3/7/2005 7.75 6.25 7.5
164226 8/8/2005 6 3.75 4.75
164227 8/24/2005 6.25 4.25 2.5
164228 12/18/2005 6 3.5 5.25
164229 11/25/2005 8.5 6 6
164230 9/11/2005 7.5 5 4.25
164231 8/27/2005 6.5 6.75 7.75
164232 11/7/2005 7.75 3.25 4
164233 8/16/2005 8.75 8.25 9
164234 2/5/2005 6.25 3 2.75
164235 5/24/2005 8 6.5 7
164236 11/26/2005 6 3 4
164237 8/14/2005 6.75 5.75 2.25
164238 8/3/2005 6.5 6.25 7.5
164239 7/26/2005 7 4.5 7
164240 5/31/2005 7 3.25 3.25
164241 11/7/2005 6.75 2.75 3
164242 6/28/2005 6.75 4.5 4
164243 1/24/2005 6 3.5 3
164244 3/10/2005 6.75 5.25 4.75
164245 12/13/2005 5.5 4.5 3
164246 9/12/2005 7 7.75 7.75
164247 9/1/2005 7.5 5.75 6
164248 8/13/2005 8 7.75 8.25
164249 2/24/2005 6.75 5.5 5.25
164250 7/22/2005 7.25 6.5 3
164251 9/26/2005 8 7.5 6.5
164252 3/29/2005 6.75 8.25 6
164253 3/10/2005 7.5 3.5 5.25
164254 11/23/2005 7.25 6.75 5.25
164255 10/3/2005 7 3.75 3
164256 10/11/2005 7 3 3
164257 1/24/2005 6 3.75 2.75
164258 7/23/2005 8.25 8.75 8
164259 3/29/2005 7.25 5.75 6.75
164260 1/4/2005 7.25 8 8
164261 10/27/2005 6.75 8.75 7.25
164262 3/17/2005 7.5 5.25 4.5
164263 1/6/2005 6.75 6 1.5
164264 2/1/2005 7.25 9.25 7.5
164265 9/28/2005 6.5 4.25 6.5
164266 7/21/2005 7 2.5 4.5
164267 12/7/2005 7.5 3.75 8.25
164268 10/22/2005 8 8.75 8
164269 12/18/2005 7 8.25 6
164270 5/5/2005 7.25 4.75 7
164271 11/2/2005 7.25 4.75 4.75
164272 8/26/2005 7 7.25 8.75
164273 5/9/2005 7.25 2.25 2.5
164274 9/2/2005 7 7.5 8.75
164275 3/30/2005 7.25 7 5.25
164276 9/22/2005 7.5 6.5 4.75
164277 8/2/2005 5.75 4 4.5
164278 3/18/2005 6.5 2.5 3.75
164279 10/2/2005 6.5 3 1.75
164280 9/2/2005 7.75 4 5.75
164281 1/15/2005 6.5 4.75 1
164282 12/13/2005 8.5 6.25 8
164283 2/6/2005 8.5 8 5.5
164284 2/21/2005 4.5 5.75 1.25
164285 8/2/2005 7.75 3.5 2.25
164286 3/8/2005 8 4.75 5.25
164287 2/19/2005 8.5 6.75 6.25
164288 3/9/2005 6.5 3.75 3.75
164289 8/3/2005 8.5 9.25 5.5
164290 9/8/2005 8 3.25 3
164291 10/6/2005 7.25 3.25 3.25
164292 8/6/2005 7.5 6.5 1.75
164293 2/23/2005 7 9.5 7.5
164294 3/16/2005 8 4.5 5.75
164295 1/25/2005 8.75 6.25 7
164296 3/21/2005 7.5 3.25 4
164297 6/18/2005 8.5 6.5 5.25
164298 10/24/2005 7.5 2.75 4
164299 12/12/2005 6.75 3.25 4
164300 10/28/2005 7 4 7.25
164301 10/10/2005 7 2 4
164302 7/5/2005 6.75 4.5 2.75
164303 12/2/2005 7.5 7 7.75
164304 12/7/2005 8 3.75 4.75
164305 1/26/2005 8.5 3 4.25
164306 12/20/2005 7.25 7.75 8.25
164307 9/28/2005 7 4.25 6.75
164308 3/15/2005 7.25 2.5 6
164309 4/24/2005 7.5 6.75 3.25
164310 1/10/2005 8 5 7
164311 1/15/2005 7.75 8.5 8
164312 5/25/2005 5.5 3.25 2.25
164313 11/19/2005 8 8 7.75
164314 11/28/2005 6.5 4 1.5
164315 5/22/2005 7 2 3.5
164316 11/1/2005 6.5 4 2.75
164317 8/19/2005 7.75 8 7.75
164318 8/11/2005 8.25 8.5 8.25
164319 2/12/2005 8.5 6.75 7.5
164320 7/27/2005 8 5 8
164321 5/11/2005 8.75 6.5 7.75
164322 9/7/2005 8.75 7.25 6
164323 1/16/2005 7.5 7 8.25
164324 2/21/2005 7.75 7.5 6.5
164325 4/10/2005 7.25 7.75 6
164326 5/27/2005 5.75 2.25 3.5
164327 1/31/2005 7 5.25 4.5
164328 9/13/2005 7.75 8.75 7.75
164329 4/26/2005 7.75 2.75 3.25
164330 8/28/2005 5.75 3.5 3.5
164331 7/27/2005 8 9.5 8.75
164332 11/21/2005 8 2.75 3.75
164333 5/2/2005 8.75 5 5
164334 8/27/2005 7.5 2.25 5.25
164335 12/13/2005 7 3.5 3.5
164336 8/8/2005 5.75 5 4.5
164337 6/8/2005 7.5 9.25 9.75
164338 9/27/2005 7.25 7 6.5
164339 9/24/2005 7.25 5.75 2.25
164340 10/3/2005 7 4.75 4.25
164341 3/12/2005 8.25 8.5 8.5
164342 7/2/2005 6.75 3.25 3
164343 11/27/2005 6.75 7 6.75
164344 10/2/2005 7.25 1.75 4.75
164345 9/27/2005 5 4.75 3
164346 3/29/2005 8.5 5.75 6.5
164347 3/23/2005 8 7 4
164348 2/24/2005 8.25 7.25 7.25
164349 9/29/2005 8 6.5 7.5
164350 12/19/2005 8 8.5 8
164351 10/12/2005 6.25 4.75 5.5
164352 10/26/2005 7 3.75 6.5
164353 6/21/2005 5 3 3.25
164354 7/5/2005 6.75 4.75 7.75
164355 2/12/2005 7 6 6.75
164356 8/4/2005 8.25 3.75 4.5
164357 3/16/2005 8.25 4.75 6
164358 8/15/2005 7.5 3.75 6.5
164359 3/19/2005 7.75 3.25 4
164360 11/22/2005 8 3.5 3
164361 2/15/2005 7.75 5.75 3.75
164362 12/18/2005 7.5 2.25 3
164363 7/5/2005 7.25 3 2.25
164364 4/11/2005 7.5 2 5.25
164365 11/12/2005 7.75 5.5 7.5
164366 1/23/2005 8 6.75 5.5
164367 11/3/2005 7.25 6 4.75
164368 5/25/2005 7.75 8.75 4
164369 8/21/2005 8.75 7.25 7.5
164370 7/23/2005 8 3.5 1.75
164371 10/13/2005 7 4 7.5
164372 10/1/2005 7 5.75 3.5
164373 2/23/2005 9 7 6.5
164374 5/5/2005 8 4.25 3.25
164375 8/7/2004 5.75 2.75 2.25
164376 12/28/2005 8.75 6.5 6.5
164377 7/16/2005 8 4 2
164378 9/8/2005 7 4.5 6.75
164379 6/17/2005 7.75 5 7.5
164380 9/12/2005 4.5 2.5 2.5
164381 8/31/2005 7 3.75 3.25
164382 5/19/2005 7 4 2.75
164383 9/8/2005 8 9.25 7
164384 6/2/2005 7.5 8 1.75
164385 8/1/2005 7.25 6 2.5
164386 4/12/2005 8.25 6.75 7
164387 6/11/2005 7 3.25 5
164388 11/24/2005 8 4 8.25
164389 9/9/2005 5.5 2.75 3
164390 1/22/2005 8 5 1.75
164391 5/19/2005 8.25 5.75 6.5
164392 12/22/2005 8 8 8.5
164393 3/20/2005 7.5 3.25 2.25
164394 5/6/2005 6.75 4.25 2.75
164395 7/17/2005 8.75 8 8.25
164396 6/7/2005 6.5 7.5 7.75
164397 2/10/2005 7.25 6.75 4
164398 11/22/2005 7.5 6 5.25
164399 2/15/2005 7.5 8.25 2.25
164400 9/13/2005 7.5 6.75 6.75
164401 7/8/2005 7 3.25 3.25
164402 12/7/2005 7.5 8.25 7.5
164403 7/27/2005 6 4.5 3.5
164404 12/28/2005 7.75 6.25 8
164405 11/24/2005 6.75 2 2
164406 9/24/2005 6.5 3.75 7.25
164407 6/27/2005 7.5 7.75 6.75
164408 12/7/2005 6.75 3.5 4
164409 10/29/2005 5.75 5.5 6.25
164410 12/20/2005 6.25 5.5 7.5
164411 7/30/2005 6.5 8 4.5
164412 4/2/2005 7.5 8.5 9.25
164413 12/5/2005 6.5 7.5 3.25
164414 6/1/2005 7.75 7.25 8
164415 7/12/2005 8 8.25 7.75
164416 12/2/2005 7 3 3.75
164417 12/3/2005 7.5 5.25 6.25
164418 9/11/2005 7.75 5.5 4.5
164419 3/8/2005 7.5 7.75 7
164420 5/2/2005 7 6.5 3.25
164421 4/9/2005 7 6.5 5.5
164422 5/18/2005 7.25 3.25 5.5
164423 1/16/2005 7.5 9 5.75
164424 2/12/2005 6.75 6.75 7
164425 10/1/2005 6.75 4.5 3.25
164426 5/27/2005 7.25 1.75 3.5
164427 7/14/2005 7.75 6.5 5
164428 5/24/2005 8 5.75 7
164429 6/26/2005 5.75 2.75 6.75
164430 11/7/2005 6.25 4.75 1.75
164431 6/27/2005 7.25 4.75 6.25
164432 3/19/2005 6.5 6.5 6
164433 6/1/2005 7.75 7.5 5.5
164434 7/4/2005 7.5 5.5 5
164435 11/9/2005 7 7.75 4.25
164436 3/4/2005 7.5 2.25 4.25
164437 12/5/2005 7.25 7.5 5.5
164438 3/20/2005 8.5 3 5
164439 10/16/2005 8.75 5.5 3
164440 8/13/2005 7.75 5 6.75
164441 4/16/2005 8.25 8 7
164442 6/1/2005 8 8.5 8.25
164443 9/22/2005 7.75 5.75 5.75
164444 11/30/2005 5.25 3.5 1.75
164445 5/26/2005 7.75 3 4.25
164446 12/24/2005 7.25 5.25 5.25
164447 6/26/2005 7 2.75 4.75
164448 10/31/2005 6.75 3.5 5.25
164449 11/26/2005 6.5 3 4.5
164450 10/15/2005 8.75 3 6.25
164451 1/4/2005 8.25 4 2
164452 6/24/2005 7.75 5.25 4.5
164453 10/12/2005 8.25 9.25 8.25
164454 7/21/2004 6.25 2.25 1.75
164455 7/20/2005 6.5 1.75 2.75
164456 11/22/2004 7.25 4.25 3.5
164457 12/23/2005 7.5 4.25 6.5
164458 3/4/2005 8.5 5.5 5.75
164459 9/29/2005 8 4 3.25
164460 5/6/2005 6.75 2.75 3.5
164461 1/28/2005 7.75 4 6
164462 9/21/2005 6.25 3 4.25
164463 4/29/2005 8.25 7 5
164464 3/30/2005 8 9 7
164465 10/15/2005 7.5 3.5 6
164466 5/10/2005 8.5 5 6
164467 11/25/2005 8 7.25 6.25
164468 10/21/2005 8.5 9.75 6.75
164469 11/9/2005 6.5 3.75 4.75
164470 1/12/2005 7.75 5.75 2.5
164471 12/24/2005 7.75 4 5
164472 10/14/2005 V V V
164473 8/30/2005 8.5 4.5 5.25
164474 3/30/2005 7.5 1.75 3
164475 8/2/2005 7 2.25 0.5
164476 5/4/2005 9 5.75 6.25
164477 12/6/2005 9 7.75 8.25
164478 3/18/2005 V V V
164479 10/9/2005 5.75 2 1.5
164480 4/13/2005 6.75 1.25 5.25
164481 5/12/2005 8 7.5 8
164482 9/4/2005 7.25 2 2.75
164483 3/21/2005 8 4.75 4.5
164484 11/15/2005 7.5 3.25 2.75
164485 9/21/2005 8.75 2.75 3.75
164486 3/3/2005 8.75 8 7.5
164487 7/1/2005 6.5 3.25 3
164488 1/4/2005 7.75 3.5 3.25
164489 6/5/2005 8.75 5.75 8.5
164490 11/2/2005 8.25 4.25 3.75
164491 1/6/2005 8.5 6.25 6.5
164492 5/14/2005 7.25 3.5 1.75
164493 9/21/2005 6.5 3 5.25
164494 2/16/2005 8.5 5.5 6.25
164495 10/7/2005 7.25 3.75 3.75
164496 5/18/2005 8 3.75 7
164497 5/1/2005 8.5 10 8.75
164498 10/18/2005 7.25 4.25 1.75
164499 9/25/2005 7.5 8.25 5.75
164500 3/22/2005 5.75 5.75 7.75
164501 7/18/2005 7.5 4.25 6.5
164502 3/2/2005 7 5.75 6.5
164503 12/14/2005 8.25 6 5.5
164504 10/30/2005 9 9 7.25
164505 1/26/2005 7.5 3.25 6.75
164506 4/30/2005 7.25 2.25 4.5
164507 12/22/2004 6.5 3.25 2.75
164508 12/14/2005 9 8.75 8.75
164509 11/4/2005 7 7.75 6.75
164510 12/1/2005 5.75 2.75 2.75
164511 11/5/2005 8.5 8 9.5
164512 4/18/2005 8 6 6.5
164513 8/22/2005 6.25 4.25 3.75
164514 6/14/2005 6.25 6.25 5.75
164515 9/30/2005 5.5 2.75 5.5
164516 12/18/2005 6.75 3.5 4.75
164517 2/20/2005 6.75 2.5 4.5
164518 5/28/2005 5.75 2.75 6
164519 8/3/2005 6.5 5.25 3.75
164520 2/17/2005 5 3 3.5
164521 8/20/2005 6.75 2 3.75
164522 8/12/2005 7.5 2.25 2
164523 2/21/2005 7.5 3 3.5
164524 3/4/2005 7.5 7.25 5
164525 1/20/2005 6 3.5 2.75
164526 10/4/2005 5.5 4 6.5
164527 12/5/2005 7.5 7.75 6.25
164528 12/10/2005 6.25 4 5.5
164529 3/13/2005 8.75 7.75 7.25
164530 10/30/2005 7 4.25 3.75
164531 10/24/2005 4.5 2.75 2.75
164532 11/8/2005 8.25 8.75 6.75
164533 2/12/2005 5.75 2 1.75
164534 12/13/2005 7 6.25 5.5
164535 9/21/2005 7 4.25 2.25
164536 8/11/2005 8.75 3.5 4.25
164537 10/12/2005 9 7.25 6.5
164538 8/15/2005 7 5 5.75
164539 8/23/2005 6.75 2.5 3
164540 8/3/2005 6 3.25 6.25
164541 8/16/2005 7.75 7.25 6.75
164542 4/12/2005 8.5 6.25 7.5
164543 7/9/2005 8.25 5 6.75
164544 1/23/2005 7.5 5.75 4
164545 9/14/2005 7.75 2.75 4.75
164546 9/3/2005 8.5 7.75 8.5
164547 5/20/2005 8.75 6.5 7
164548 2/22/2005 7 3.25 4.25
164549 10/29/2005 8.25 3 5.25
164550 8/26/2005 7.5 5 3
164551 11/17/2005 6.75 5.25 4.5
164552 10/20/2005 5.5 2.5 4.25
164553 9/10/2005 7.5 6 7
164554 8/16/2005 8.5 9 7.75
164555 2/3/2005 7.25 8.25 8.5
164556 4/25/2005 7 7 7.5
164557 8/7/2005 6 4.25 2
164558 9/15/2005 8 6.75 6.25
164559 8/26/2005 7.5 3 5.5
164560 6/15/2005 7.5 4.5 6.5
164561 3/9/2005 7 4.5 3.75
164562 12/15/2005 7 6 6.75
164563 7/23/2005 7 2 1
164564 8/12/2005 7 7.25 5
164565 4/4/2005 8 6.5 7
164566 10/30/2005 8 5.5 2.5
164567 12/29/2005 6.75 6.25 7.75
164568 10/26/2005 7 3.75 2.25
164569 11/17/2005 7.5 2.5 4.25
164570 10/16/2005 6 3 2.5
164571 7/23/2005 7.25 6.25 7
164572 7/27/2005 6 2.5 2.75
164573 1/24/2005 5 4 1.75
164574 4/16/2005 8 3.25 5.75
164575 6/4/2005 8 2.75 2.5
164576 8/30/2005 7 1.75 2.75
164577 10/29/2005 7 4.5 1.75
164578 4/16/2005 6.75 4.75 1.75
164579 4/15/2005 7 3.5 2.25
164580 5/28/2005 7.5 5.5 6.5
164581 5/11/2005 5 2.25 4.75
164582 3/10/2005 8.25 8 7.25
164583 6/3/2005 8 4.25 2.25
164584 9/10/2005 8.25 7.75 6.75
164585 8/21/2005 7.75 3.5 2.5
164586 5/6/2005 8 2.75 3.75
164587 9/15/2005 7 5.25 4.75
164588 8/11/2005 7.75 3.25 2.25
164589 3/20/2005 7.25 7.75 8
164590 3/14/2005 5.75 2.25 2.75
164591 3/23/2005 7.5 7.5 6.25
164592 1/4/2005 6 1.25 3.25
164593 1/31/2005 8 2 6
164594 7/29/2005 8.5 5.75 6.75
164595 4/3/2005 6.75 3.75 1.75
164596 3/8/2005 7.5 7.75 5
164597 7/5/2005 7 2 1.25
164598 7/26/2005 7.25 5.75 6.5
164599 12/11/2005 7.25 5.75 5
164600 10/21/2005 4 2.5 1.5
164601 4/23/2005 8 7.5 7.5
164602 11/5/2005 7.75 4 2.25
164603 12/7/2005 6.25 5 2.5
164604 11/19/2005 8.25 9 7
164605 4/22/2005 7 6.5 6.25
164606 12/30/2005 7 1.25 5.75
164607 12/1/2005 6.5 7.5 6.25
164608 11/22/2005 5.25 2.5 2.5
164609 4/29/2005 5.5 1.5 1.75
164610 12/1/2005 7.5 7.25 6.5
164611 12/19/2005 7 2.25 1.5
164612 10/30/2005 8.5 3.5 4.75
164613 10/18/2005 7.5 8.25 7.25
164614 5/31/2005 7.5 5.75 3.5
164615 11/21/2005 8 7.75 6.25
164616 6/23/2005 7.5 3 4
164617 1/1/2004 8 2.75 4.25
164618 7/7/2005 7.75 6.5 7.5
164619 10/10/2005 8.25 4.5 6
164620 11/14/2005 7.5 3.5 2.25
164621 6/23/2005 7.25 2.75 2.75
164622 5/29/2005 7.5 7.75 6.5
164623 3/29/2005 7.5 8.5 6.25
164624 12/23/2005 7.5 5.25 6.5
164625 1/4/2005 7.75 4 4.5
164626 3/18/2005 8.25 3.25 5.25
164627 5/29/2005 8 5 1.75
164628 7/4/2005 7.5 6.25 7.25
164629 3/8/2005 8.25 9 7
164630 5/11/2005 8.25 7.25 7.75
164631 3/10/2005 7.25 2.75 2.5
164632 5/1/2005 7.25 4.75 4.75
164633 11/14/2005 8 2.25 2.75
164634 4/1/2005 7.5 8.5 8.5
164635 2/5/2005 7.5 9 8.5
164636 2/1/2005 7.5 8.25 8
164637 2/14/2005 7.25 7 5.75
164638 10/19/2005 7.75 3.5 5.5
164639 6/20/2005 7.25 5.25 2.25
164640 12/2/2005 7.5 8.75 7.5
164641 4/20/2005 7 2 3
164642 2/15/2005 7.25 4 6
164643 4/26/2005 8 4.75 1.25
164644 12/28/2005 7.5 2.5 2.25
164645 10/25/2005 6.75 2.75 3
164646 8/13/2005 7.5 5.25 5
164647 9/16/2005 8 3.25 3
164648 7/22/2005 7.5 4.75 8.25
164649 10/15/2005 6.25 2.5 1.5
164650 12/19/2005 6.75 8.75 6.75
164651 6/14/2005 7.5 4.75 4.5
164652 11/30/2005 6.25 3.5 1.75
164653 3/20/2005 6.5 6.75 1.75
164654 6/8/2005 8 8.5 8
164655 2/3/2005 8.25 5.5 3
164656 11/17/2005 6.75 3.5 2.5
164657 6/11/2005 6.75 6.25 8
164658 5/30/2005 5.5 2.25 2
164659 9/24/2005 3 1.5 1.5
164660 12/18/2005 7.75 8 8
164661 12/29/2005 7 2.25 2.25
164662 6/15/2005 6.75 4.75 5.75
164663 3/5/2005 6.5 8.25 7.25
164664 2/14/2005 8.25 9 7.75
164665 5/13/2005 8 5.75 6.25
164666 8/13/2005 8.5 8 8.25
164667 11/2/2005 7.75 6.75 7.75
164668 4/5/2005 7 4.75 5.75
164669 3/26/2005 6.5 2 2.75
164670 5/7/2005 8 3.5 4
164671 8/8/2005 8.5 5 6.5
164672 6/20/2005 8 3 3.75
164673 9/25/2005 8 6.25 7.25
164674 7/7/2005 8 5.75 7.75
164675 5/27/2005 7.5 3.25 2.25
164676 8/28/2005 8 3.5 6.25
164677 6/4/2005 8 9.25 9.25
164678 5/25/2005 8 6 3.5
164679 1/8/2005 8 7 4
164680 10/25/2005 8 3 2.25
164681 9/27/2005 6.75 2.75 3.5
164682 12/25/2005 8 7 5.75
164683 2/13/2005 7.5 3.5 3
164684 8/6/2005 6.25 2.25 2.5
164685 12/7/2005 7.5 5.5 5.5
164686 11/24/2005 8.5 7.5 8.25
164687 10/9/2005 6.75 3.5 2.5
164688 10/16/2005 8 8.75 6.25
164689 7/24/2003 7 4 1
164690 12/22/2005 8.25 8.5 8
164691 1/27/2005 6 3 2.25
164692 12/1/2005 7.5 8.25 7.75
164693 4/16/2005 6.5 7.75 7.75
164694 11/27/2005 6 5 2.75
164695 5/17/2005 5.5 3 2.75
164696 9/30/2005 6 5 5.25
164697 11/15/2005 7 4.5 8.5
164698 5/5/2004 6.5 2.75 3.75
164699 10/28/2005 7.25 6 6
164700 9/14/2005 6.75 2.75 2.5
164701 6/26/2005 6.75 2.5 2.75
164702 4/9/2005 6.5 5 4.75
164703 2/12/2005 6 3.25 3.5
164704 9/12/2005 8.5 6.5 5
164705 8/22/2005 7.5 6.5 7
164706 3/24/2005 8 8 7.25
164707 7/7/2005 6.5 3 4.25
164708 2/21/2005 8 9.25 7.5
164709 9/9/2005 6 2 2.25
164710 2/23/2005 8 8 8.75
164711 11/3/2005 7.25 6 6
164712 2/14/2005 8.5 9.5 7.5
164713 3/21/2005 7.75 5.5 7.5
164714 4/18/2005 8.5 9.25 6.5
164715 8/21/2005 7.75 6.5 5.25
164716 8/25/2005 6.5 4.75 3
164717 5/3/2005 6.25 3.25 1.25
164718 11/10/2005 7.25 7.5 5.25
164719 8/17/2005 8.75 7.5 8.25
164720 7/9/2005 7.25 4.25 3.75
164721 8/29/2005 7.25 6.25 3.5
164722 1/26/2005 7.25 2.75 2.75
164723 8/16/2005 7.5 5 4
164724 1/24/2005 7.25 3.25 3.5
164725 2/26/2004 8.25 5.5 3
164726 12/12/2005 8.25 7.25 8.25
164727 5/2/2005 8 6.5 2.5
164728 12/18/2004 8.25 2 2.5
164729 7/20/2005 5.75 3.25 3.25
164730 4/27/2005 6.75 5 3
164731 5/20/2005 6.75 5.25 7.25
164732 5/2/2005 7.25 2.75 6.5
164733 8/1/2005 7.75 3 2.75
164734 2/12/2005 6.75 3 3.75
164735 5/5/2005 6.5 2.75 3
164736 7/22/2005 6.5 5.5 5
164737 12/14/2005 5.75 5.75 5.5
164738 6/17/2005 5.75 3 2
164739 12/17/2005 4.75 1.25 3.25
164740 9/29/2005 7 3.75 3
164741 3/22/2005 5 2 2.5
164742 8/24/2005 7.75 3.75 5.5
164743 2/24/2005 6.25 4 5.25
164744 11/7/2005 5.75 3 5.75
164745 12/12/2005 7.5 3.25 7.5
164746 11/7/2004 7.25 8.5 8.5
164747 12/5/2005 8.25 9 8.5
164748 7/16/2005 6.25 4.5 1.25
164749 11/9/2005 7.75 6.75 6.25
164750 9/26/2005 7.75 8.75 7.5
164751 10/29/2005 6 5.25 2.75
164752 11/22/2005 6.25 2.75 7.75
164753 7/21/2005 7.75 5.75 4.5
164754 9/13/2005 6.25 2.5 3.25
164755 3/8/2005 6.5 5.25 2.25
164756 3/19/2005 6.75 3.75 7.75
164757 4/17/2005 7 8 7
164758 7/3/2005 8.25 7 6.75
164759 9/11/2005 6.75 4.25 3.75
164760 12/12/2005 8 8.25 8
164761 9/26/2005 6.5 2 2.5
164762 8/12/2005 8.25 5.75 4.5
164763 12/12/2005 7.25 3.75 6.25
164764 1/1/2005 5.75 1.25 0.75
164765 11/10/2005 8.75 7.25 8
164766 8/21/2005 7 3.75 4.25
164767 4/14/2005 7.75 7.25 7.25
164768 6/20/2005 7.75 5 5.75
164769 11/10/2005 8.75 5.75 6.5
164770 1/26/2005 8 3.75 5.5
164771 11/12/2005 8.25 4.75 7.75
164772 3/6/2005 8.25 6.5 6
164773 9/5/2005 6.75 4.5 4
164774 5/20/2005 6.75 4 5.5
164775 1/14/2005 7.75 5.5 6
164776 9/27/2005 7.75 7.5 8.75
164777 8/13/2005 6.25 4.5 3.5
164778 9/25/2005 7 6 6
164779 4/22/2005 6 5 5
164780 7/16/2005 8.75 5.5 5.75
164781 5/1/2005 7.25 3.25 3.75
164782 10/16/2005 7.25 5.75 4.5
164783 7/12/2005 7.5 1.75 3.25
164784 1/9/2005 7.5 2.75 5.75
164785 9/7/2005 7.75 4.5 7
164786 2/11/2005 6.75 1.75 2
164787 9/8/2005 7.5 3.5 7
164788 2/19/2005 7.25 3.25 3.5
164789 7/18/2004 7.25 1.5 2.5
164790 2/2/2005 6.75 2.5 3
164791 6/3/2005 6.5 3.5 4
164792 8/24/2005 7.75 6.75 7.25
164793 9/19/2005 7.75 5 5.25
164794 12/31/2005 7.5 3.25 2.75
164795 7/6/2005 8.5 8.75 6.75
164796 1/16/2005 6.75 5 3.25
164797 7/29/2005 6.75 2.75 2
164798 8/20/2005 6.25 3.5 4
164799 8/19/2005 6.25 2.25 2.5
164800 7/9/2005 7.75 7.5 8.5
164801 6/17/2005 6.75 1.75 2
164802 11/9/2005 7 9 5
164803 4/19/2005 7 1.5 2.25
164804 1/5/2005 6 4 6.25
164805 10/29/2005 6.5 1.5 4.75
164806 3/14/2005 8 2.5 2.75
164807 8/20/2005 8 5.75 2.5
164808 6/1/2005 7 3.5 3.25
164809 3/28/2005 8 8.5 8.25
164810 9/6/2005 7.5 5.5 7
164811 8/29/2005 4.75 1.5 1.5
164812 2/11/2005 6.75 2.75 4.75
164813 1/24/2005 6.75 4.5 3.75
164814 1/18/2005 6.25 3 3.5
164815 11/19/2005 6.75 2.5 2.5
164816 10/27/2005 7.75 5.25 5.5
164817 11/10/2005 8 6.5 5.25
164818 1/15/2005 6.75 5.5 7
164819 1/3/2005 6.75 3.25 1.75
164820 11/17/2005 6.5 3 2.75
164821 9/11/2005 7.25 4.75 4
164822 11/17/2005 8 2 5.5
164823 3/9/2005 7.25 3 3
164824 8/13/2005 8 5.5 3.25
164825 4/4/2005 7.5 4.5 6.75
164826 8/15/2005 3.5 3 3.5
164827 9/27/2005 5.75 1.5 2.5
164828 7/4/2005 5.25 3.25 3.25
164829 11/21/2005 6.75 7.75 8
164830 4/17/2005 7.5 7.75 8.75
164831 3/18/2005 7.5 2.75 3.5
164832 8/13/2005 7.5 6 7.5
164833 2/26/2005 6.25 2 6.25
164834 3/8/2005 8 3.5 2.75
164835 2/24/2005 6.25 1.5 4.75
164836 8/19/2005 5 2.25 4.25
164837 5/28/2005 6.25 4.75 4.25
164838 7/11/2005 7 3 3.25
164839 11/28/2005 8.25 2.5 6.25
164840 11/1/2005 5.5 1 2
164841 1/9/2005 8.75 5.5 6.5
164842 11/21/2005 4.75 4.75 3.75
164843 5/15/2005 7.25 3.5 6.75
164844 5/18/2005 6.5 5.25 1.75
164845 6/22/2005 8 3 5.5
164846 6/9/2005 7.5 4.75 3
164847 7/1/2004 4.5 3.25 2.5
164848 3/28/2005 8.25 4.5 3
164849 5/29/2005 5.75 3 3.75
164850 6/22/2005 8.5 3 5.75
164851 5/26/2004 7 2.75 4
164852 12/3/2005 4.5 1.75 1.75
164853 8/13/2005 7 7.5 7.25
164854 2/20/2005 7.75 9.25 7.75
164855 2/24/2005 5 3.25 2.25
164856 4/28/2005 7.5 3.25 2
164857 1/14/2005 7.5 3.25 3.75
164858 2/1/2005 7.25 4.25 3.75
164859 8/7/2005 8 8.5 7
164860 5/8/2005 8.5 6.25 5.75
164861 11/2/2005 6.75 2.5 3
164862 11/1/2005 5.75 5.75 1.25
164863 3/5/2005 7.5 3.75 4.5
164864 1/28/2005 6.25 3.25 3.75
164865 1/4/2005 8.25 8.25 8.5
164866 9/12/2005 7.75 4 4.25
164867 8/9/2005 6.25 3 3.5
164868 7/26/2005 7.5 4 7.5
164869 2/5/2005 6.5 2.5 2.75
164870 1/1/2005 7.75 4.25 5.75
164871 5/23/2005 5 5.25 6.25
164872 8/25/2005 6.25 3.25 1.75
164873 4/10/2005 7.75 8 8.75
164874 2/23/2005 6.75 3 2.5
164875 9/4/2005 8 7.5 6.75
164876 5/8/2005 8 5 3.25
164877 10/16/2005 7 3.25 3.5
164878 11/14/2005 5.75 7 4.25
164879 9/2/2005 5 2.5 1.25
164880 6/27/2005 7.25 3.25 4.5
164881 10/17/2005 7.75 4.75 4.75
164882 10/1/2005 6.5 3.5 3.25
164883 2/14/2005 7.5 4.25 2.75
164884 6/15/2005 7 3 3
164885 10/5/2005 8.25 3.5 4.25
164886 4/10/2005 8.25 4.5 4
164887 7/30/2005 8.5 2 3.25
164888 12/14/2005 6.75 4.75 7.5
164889 8/25/2005 7.75 4.75 3.5
164890 1/1/2005 7.5 5 2.5
164891 11/16/2005 5.75 1.75 2.5
164892 7/16/2005 8 7 4.75
164893 11/5/2005 7 2.25 2
164894 11/10/2005 5 2.25 1.5
164895 1/10/2005 6.5 5.25 2.75
164896 5/4/2005 7.75 4.75 7.25
164897 1/28/2005 6 2.25 2.75
164898 6/3/2005 7.75 3.25 8.5
164899 6/5/2005 8 8.5 7.5
164900 6/11/2005 7 3 3.5
164901 5/18/2005 4.75 4 4.25
164902 4/16/2005 8 7.5 7.75
164903 1/6/2005 6.5 4.5 4
164904 6/11/2005 8.25 3.25 2.75
164905 7/31/2005 6.25 5 2.25
164906 7/26/2005 7 7.5 4.25
164907 3/2/2005 8 3.25 3.25
164908 3/25/2005 5.25 2.5 3
164909 2/2/2005 5 3.25 3.75
164910 10/7/2005 6.25 4 4
164911 5/5/2005 6.75 2.25 2.5
164912 2/14/2005 5.75 3 2.75
164913 4/15/2005 7 6 4.25
164914 6/1/2005 6 3.25 2.5
164915 11/25/2005 7.5 5.25 5
164916 1/18/2005 7.5 6.75 6.25
164917 11/8/2005 6 2.25 2.5
164918 6/18/2005 6.25 2.75 2.5
164919 9/12/2005 5 2.25 2.5
164920 4/18/2005 7.75 4.5 7.5
164921 11/7/2005 6 3.75 3
164922 8/28/2005 8.25 6 6
164923 1/18/2005 6.75 7.25 7
164924 7/3/2005 7.5 3.25 3.75
164925 11/6/2005 7 3 4.75
164926 7/9/2005 6.5 4 4.25
164927 4/21/2004 8 5.75 5
164928 6/18/2005 6.5 8.5 6
164929 1/1/2005 6 3 5.75
164930 5/8/2005 7.5 3.25 1.75
164931 8/1/2005 6 2.75 3.75
164932 7/26/2005 7.75 6.75 5.5
164933 10/19/2005 7 3 2
164934 9/19/2004 8 4.25 6.25
164935 5/15/2005 6 2.5 2
164936 9/7/2004 7.25 2.75 3.5
164937 11/28/2005 6.25 3.5 3.75
164938 9/12/2005 7.75 4.5 6.5
164939 1/24/2005 7.75 5 4.75
164940 10/15/2005 7.75 4.75 3
164941 1/10/2005 8 8 7.75
164942 1/11/2005 8.5 7.75 7.5
164943 1/31/2005 7.5 5.75 5.75
164944 6/12/2005 7 3.5 2.75
164945 6/22/2005 8.25 4.25 5.75
164946 4/2/2005 7.5 2.75 3.75
164947 9/6/2005 8.5 5 8.25
164948 7/1/2005 8.25 5.75 6.5
164949 8/22/2005 5 3.25 3.25
164950 5/12/2005 8.5 3.5 3.5
164951 11/16/2005 7.75 8 7.5
164952 5/20/2005 5.5 3 3
164953 12/16/2005 7 5.75 5.5
164954 11/6/2005 7.75 6.25 2.5
164955 4/5/2005 7 3.75 3.75
164956 8/24/2005 7.25 5.75 3.75
164957 6/28/2005 5 2.5 2.75
164958 9/15/2005 7.25 4.75 6.25
164959 10/4/2005 8.5 3.25 2.75
164960 6/11/2005 7.5 2.75 2.25
164961 11/14/2005 7.75 4.25 5
164962 12/30/2005 7.75 9.25 7.75
164963 9/17/2005 6.5 5 3
164964 3/28/2005 6.5 3.25 2.75
164965 8/3/2005 8.75 8.5 8.75
164966 2/20/2005 7.25 1.75 7.75
164967 4/23/2005 8 6.75 4.75
164968 5/24/2005 6 2 2.5
164969 7/20/2005 7.5 3 5.25
164970 11/30/2005 7.5 6 5
164971 1/17/2005 5 2 1.5
164972 2/26/2005 8 6.75 8
164973 1/13/2005 8 8.25 8.25
164974 1/4/2005 7 3.5 1.75
164975 10/22/2005 5.5 2.5 1
164976 8/30/2005 7.75 4.5 3.75
164977 11/24/2004 6.5 3.5 4.5
164978 11/13/2005 6.5 5.25 3.25
164979 3/1/2005 7.75 3.5 5.25
164980 1/28/2005 7 3.5 4
164981 3/31/2005 4.25 3.5 7
164982 9/1/2005 8 6.5 5.5
164983 10/20/2005 8.25 5.25 6
164984 4/20/2005 7 5 3.5
164985 10/26/2005 7.5 3.25 8.25
164986 8/4/2005 8 8.25 8.75
164987 9/5/2005 5.75 3.5 1.75
164988 7/3/2005 7.5 6.75 6.75
164989 1/7/2005 6.5 4.25 5.5
164990 6/19/2005 6.25 6.75 2.5
164991 4/21/2005 7.75 2.75 7.5
164992 4/3/2005 7.75 6 5.5
164993 3/16/2005 5.75 2.25 3.25
164994 11/5/2005 7.25 3.25 2.75
164995 8/20/2005 6.25 3.25 1.75
164996 8/16/2005 6.75 2 4.75
164997 7/2/2005 7.5 4.25 4.5
164998 5/14/2005 8 3.75 3.5
164999 11/23/2005 6.25 3 5
165000 5/15/2005 6.25 6.75 2.5
165001 6/13/2005 7 3.5 3
165002 11/4/2005 5.25 4 3.5
165003 7/10/2005 4.5 3.5 2.5
165004 10/28/2005 6.25 4.25 3.25
165005 7/28/2004 7 2.5 6.75
165006 7/28/2002 6 3.25 3.5
165007 7/22/2005 6 3.75 3.25
165008 4/27/2005 5.75 4 4.25
165009 6/21/2005 8.25 8 6.5
165010 11/23/2005 5 3 3.25
165011 1/1/2005 6 1.75 2
165012 7/4/2005 7.5 3.75 3.5
165013 5/14/2005 7.25 4.5 3.75
165014 11/12/2005 3.75 2.75 2
165015 3/26/2005 7 7.75 7.75
165016 7/7/2005 6 3 4.5
165017 10/13/2005 6.5 9 8
165018 7/28/2005 8.25 3.5 3.25
165019 2/19/2005 8 5 4
165020 12/3/2004 8 6.25 7.5
165021 8/30/2005 6.75 3.25 2.25
165022 8/29/2005 7.75 3.75 2.75
165023 3/11/2005 7.25 3.25 7
165024 10/11/2005 8.75 5.75 7
165025 3/7/2005 8.25 3 3.5
165026 12/20/2005 7 8.5 6.5
165027 8/29/2005 7.75 8.75 7
165028 10/13/2005 6.5 8.5 5.5
165029 12/11/2005 7.5 5.25 2.25
165030 4/7/2005 6 4.25 3.25
165031 10/27/2005 7 2.5 4.25
165032 8/11/2005 7.25 3.5 4.25
165033 10/18/2005 7.75 3.25 3
165034 7/30/2005 7 2.5 6
165035 4/12/2005 7.25 5 5
165036 10/15/2005 6.5 2.75 2.25
165037 12/10/2005 7.5 4.5 6.5
165038 5/14/2005 8 5.25 7.25
165039 6/8/2005 7.5 4.5 3.5
165040 8/1/2005 6.75 2.5 2.75
165041 12/31/2005 8.5 8.5 8.25
165042 8/20/2005 7.5 2.5 5
165043 3/27/2005 6 3.25 4.75
165044 4/27/2005 7 2.25 1.75
165045 3/31/2005 8 6.75 7
165046 11/1/2005 6.25 1.5 2.75
165047 1/19/2005 8 4.5 4.5
165048 7/17/2005 4 3.25 1
165049 11/8/2005 5.5 4 3
165050 10/2/2005 6.5 2.5 4.75
165051 9/27/2005 7.5 5.25 4.5
165052 6/3/2005 6.5 2.75 4.5
165053 5/11/2005 7.25 2.75 2.75
165054 12/28/2005 8.25 6 6.25
165055 5/11/2005 7.25 5.25 3.25
165056 9/24/2005 6 3 2.25
165057 6/19/2005 6.75 3.75 5.75
165058 1/2/2005 7.75 7.75 5.25
165059 11/7/2005 7.75 7.75 3.75
165060 3/17/2005 8 3.75 4.75
165061 1/18/2005 7 9 7.75
165062 6/12/2005 8.75 8.25 8.5
165063 1/17/2005 7 3.75 5
165064 10/4/2005 8.25 6.75 6
165065 3/5/2005 7.75 4.5 3.75
165066 4/10/2005 7 5.25 6.75
165067 6/22/2005 7 2 7
165068 5/20/2005 8 3.25 4.5
165069 10/22/2005 7.25 5.5 4.25
165070 11/11/2005 7.5 6.75 6.75
165071 9/4/2005 8 9.25 5
165072 9/3/2005 7.25 3 3.25
165073 4/27/2005 7.5 3.75 2.5
165074 11/6/2004 7.25 8 6.75
165075 10/26/2005 7 7.25 3.75
165076 8/20/2005 5.75 3.5 4
165077 12/19/2005 7.5 3.75 5
165078 3/18/2005 6.75 2.25 2
165079 9/21/2005 6 3.25 3
165080 10/1/2005 7 2.75 4
165081 4/28/2005 8.25 9.5 8.75
165082 9/30/2005 5.25 6 3.25
165083 12/28/2005 6.25 2.75 2.5
165084 10/28/2005 7.25 2.75 2.5
165085 3/3/2005 7.75 3.25 4.25
165086 12/21/2005 6 3.25 2.5
165087 11/2/2005 4.5 2.5 2.25
165088 2/10/2005 8 5 6.5
165089 1/7/2005 7.75 4.75 5.5
165090 4/8/2005 9.25 8.25 7.25
165091 5/16/2005 8 5.25 2.5
165092 7/1/2005 7 2.25 2
165093 12/27/2004 7 4 2.75
165094 9/3/2005 8 2 3.25
165095 7/3/2005 7.25 7.25 5.25
165096 8/17/2005 6.75 3.5 1.75
165097 1/13/2005 8.25 5.75 6.75
165098 10/14/2005 9.25 6 6
165099 7/19/2005 8.25 4 4.5
165100 7/17/2005 6.25 2.75 2
165101 4/4/2005 7 3.5 1.5
165102 4/14/2005 6.5 2.25 2
165103 10/16/2005 6.5 2.5 1.75
165104 4/1/2005 7 4.75 6
165105 4/20/2005 7 4.75 7
165106 3/19/2005 6.25 3 2.75
165107 6/29/2005 6.25 6.5 8.75
165108 2/17/2005 6.5 6 8.25
165109 9/9/2005 5.5 3.25 2.25
165110 7/2/2005 7.5 8.75 4
165111 9/1/2005 7.75 4 2.5
165112 1/12/2005 7.5 5.25 7.25
165113 7/21/2005 4.5 3 3.25
165114 7/7/2005 5.75 2.25 3
165115 1/7/2005 7.5 4.25 4.5
165116 6/4/2005 6 2.5 3.5
165117 12/13/2005 5.25 3.5 7.25
165118 12/22/2005 6.75 4.75 3.25
165119 10/13/2005 7.5 3.75 3
165120 8/8/2005 6.25 3 5.25
165121 5/26/2005 6.75 3.75 3.75
165122 6/12/2005 3.5 3 2.5
165123 7/31/2005 5.5 9.5 6
165124 7/8/2005 6.75 3.75 2
165125 4/12/2005 7.75 5 4.5
165126 8/13/2005 6.75 7.25 4.25
165127 1/29/2005 7.5 7.75 7
165128 10/3/2005 4.75 2 1.75
165129 7/27/2005 6 3.25 2.75
165130 3/24/2005 6.75 7.5 6
165131 10/19/2004 7.75 5.75 4.25
165132 7/10/2005 5.5 2.75 2.25
165133 1/27/2005 6.25 1.5 2
165134 7/15/2005 7 7.25 5.75
165135 4/18/2005 6.25 5.5 4
165136 7/5/2005 7.25 7.75 7.5
165137 12/17/2005 7.25 6.75 5.75
165138 10/6/2005 7.5 8 7
165139 9/25/2005 5 2.5 3.5
165140 12/9/2005 6.75 5 2.25
165141 1/28/2005 7 5 6.25
165142 5/14/2005 7.5 3.25 2.5
165143 9/5/2005 7.75 7.25 3.75
165144 6/10/2005 6.25 3.5 2.25
165145 3/15/2005 6.75 3.75 1.75
165146 11/20/2005 7.5 5 7.75
165147 7/16/2005 6.5 6 3.75
165148 6/22/2005 6.75 8.25 7.5
165149 2/28/2005 6.5 2.25 3.5
165150 6/28/2005 7.75 6.25 4.25
165151 11/12/2005 6.75 2.75 2.5
165152 2/5/2005 7.25 5.5 4.25
165153 5/4/2005 7.25 3.5 3.25
165154 7/15/2005 5.75 5.25 3.5
165155 5/26/2005 7.25 7 2.25
165156 11/22/2005 8.25 7 5.25
165157 5/17/2005 7.75 6.5 3.75
165158 10/26/2005 8.25 7 8.5
165159 8/1/2005 7.75 1.75 3
165160 8/23/2005 7 3.25 5.25
165161 4/16/2004 8 5.25 7.75
165162 12/22/2005 6.25 4.75 2
165163 8/7/2005 6.5 4.25 2.75
165164 6/11/2005 7.5 7 3.75
165165 8/10/2005 5.75 6 3.25
165166 12/10/2005 8 5.5 6.25
165167 7/31/2005 8 6.25 5.25
165168 11/14/2005 7 3.5 3.25
165169 6/1/2005 8.5 7 6.75
165170 4/28/2005 6.75 3 4.25
165171 7/17/2005 6.25 3.75 3.5
165172 5/20/2005 6.75 2.75 3.75
165173 9/27/2005 7.5 2.5 5.25
165174 8/22/2005 7.25 3 3
165175 1/12/2005 7.75 4.25 8
165176 12/4/2005 7.5 2.75 3.75
165177 2/8/2005 6.5 2.25 4.25
165178 11/1/2005 8.25 7.5 7
165179 10/31/2005 8 5.75 4.75
165180 2/22/2005 8 6.75 7.25
165181 11/6/2005 8.25 7.75 7
165182 11/9/2005 8.25 6.75 4.5
165183 3/27/2005 7.5 4 2.25
165184 5/29/2005 7.75 3.25 3.5
165185 4/13/2005 5 3 2
165186 4/21/2005 8.5 6.25 6.5
165187 6/5/2005 7 3.75 5.25
165188 10/6/2002 8.5 3.75 3
165189 12/12/2005 7.5 8.25 7.25
165190 10/16/2005 8 2.75 2.5
165191 8/12/2005 6.5 5.5 6.5
165192 8/21/2005 8.75 6 6
165193 7/26/2005 6.25 3.25 4.5
165194 10/2/2005 8.5 5.75 4.75
165195 6/25/2005 7.5 2 6.25
165196 8/17/2005 7.25 2.25 2.75
165197 5/18/2005 6.75 2.25 0.25
165198 10/24/2005 5.75 2.25 1.75
165199 1/27/2005 8.25 8.75 4.5
165200 1/10/2005 6 3.25 5.5
165201 12/10/2005 5 3.5 3.25
165202 10/8/2004 6.5 5.25 3.5
165203 4/9/2005 6.5 4.5 3
165204 1/20/2005 6 4 4.5
165205 5/5/2005 6.25 1.5 4.5
165206 1/19/2005 4.75 4.25 1.75
165207 5/27/2005 6 4.5 5.75
165208 1/20/2005 8.75 5.25 3
165209 8/16/2005 7 3.25 7.25
165210 1/13/2005 7 3.25 4.25
165211 1/3/2005 7 4.25 7.5
165212 11/30/2005 5.5 2 5
165213 7/26/2005 5 2.75 4.75
165214 5/5/2005 7 2.5 7.25
165215 12/2/2004 6.25 7.5 3.25
165216 8/13/2005 7.25 3.5 5.75
165217 2/23/2005 8 9 4.5
165218 12/28/2004 V V V
165219 2/23/2005 7 3.25 2.75
165220 8/1/2005 7.25 4.75 5
165221 10/24/2005 5 5 5.5
165222 9/11/2005 7 5.25 5.75
165223 4/23/2005 8 6.5 6.75
165224 8/26/2005 8 3.75 5
165225 8/6/2005 8 5 5
165226 8/23/2005 7 4.5 5
165227 6/13/2005 7.5 3.25 6
165228 2/16/2005 4.5 2.5 2.75
165229 1/17/2005 8.5 6.25 6.25
165230 9/21/2005 7.75 5.75 7.5
165231 11/11/2005 8 6.75 5
165232 2/25/2005 7.5 3.5 5.5
165233 4/25/2005 7.5 6.75 7.5
165234 11/14/2005 8 6.5 6
165235 11/20/2005 6.5 3.5 3
165236 3/4/2005 8 5.25 6.75
165237 6/28/2005 6.5 2 2.75
165238 3/24/2005 5 2.75 2.75
165239 10/30/2005 4 3 2.75
165240 3/10/2005 8.5 8.25 8
165241 11/20/2005 7 5.25 6.5
165242 8/3/2005 7 4.75 6
165243 1/24/2005 6.5 3.5 2.25
165244 5/23/2005 7 7 6.5
165245 8/1/2005 7.5 5 5.75
165246 6/22/2005 7 8.25 8
165247 6/21/2005 6 4 7.25
165248 10/8/2005 8.25 6 7.5
165249 4/22/2005 7.5 3.75 6.5
165250 10/31/2005 7.5 6.75 2.25
165251 5/11/2005 8 7.5 4.25
165252 3/5/2005 5.5 2.75 5.75
165253 4/17/2005 6 2.75 4.5
165254 12/15/2005 7.75 5.25 6.5
165255 5/22/2005 6.75 5.75 5.25
165256 9/7/2005 7.75 2.5 4
165257 8/18/2005 8 2.5 5.5
165258 9/27/2005 8 7.25 6.25
165259 7/7/2005 5.5 2.25 2.75
165260 3/27/2005 8.75 7.25 8.5
165261 12/12/2005 6.5 3.75 3.75
165262 9/15/2005 3.25 2.75 2.25
165263 10/24/2005 8 8 7
165264 10/28/2005 7.25 5 5.5
165265 6/22/2005 8.25 3 5
165266 6/20/2005 7.75 2.75 3
165267 12/3/2005 6 1.5 3.75
165268 5/12/2005 8 7 8.5
165269 11/13/2005 7.25 5 5.5
165270 12/14/2005 6.25 2.25 2
165271 7/4/2005 8 5 4.25
165272 8/26/2005 8 7.75 6.5
165273 7/15/2005 7.5 3.25 3.5
165274 2/25/2005 7.5 6.75 8.5
165275 7/27/2005 8 2.25 8.5
165276 11/20/2005 7.25 5.75 5
165277 3/25/2005 7.75 5 6.75
165278 5/1/2005 8.5 5.75 7.25
165279 12/9/2005 8.25 4.25 2.75
165280 12/18/2005 6.5 3 3.5
165281 7/11/2005 7.75 4 2
165282 8/28/2005 7.5 5 5.25
165283 2/16/2005 6.25 1.5 3.5
165284 10/12/2005 8.5 4.25 4
165285 9/13/2005 6.75 3.75 3.75
165286 7/17/2005 6 2.5 5
165287 7/9/2005 8 7.75 6.75
165288 4/11/2005 6.75 3.5 2.25
165289 4/20/2005 5.25 5.25 2
165290 11/2/2005 7.5 2.5 1.75
165291 2/5/2005 7.25 2.75 2.5
165292 10/6/2005 8.25 3 3.25
165293 10/31/2005 7.25 8.25 6.75
165294 11/21/2005 8 4.25 6.75
165295 12/25/2005 6.5 3.5 2.5
165296 6/21/2005 7.75 4.5 5.5
165297 2/9/2005 8.25 8.25 9.5
165298 10/12/2005 6.25 5.75 5.5
165299 5/4/2005 7 4.25 7
165300 9/17/2005 8 4.75 3.75
165301 5/12/2005 7.25 3.5 2.75
165302 10/2/2005 8 3.25 4.5
165303 10/12/2005 8.75 4.25 4.75
165304 8/3/2005 7.75 3.25 4.25
165305 12/14/2005 8.25 5.75 4.5
165306 1/31/2005 5.5 2.5 4
165307 6/2/2005 8.25 4.25 6.25
165308 3/15/2005 7.75 5.75 6
165309 2/16/2005 7.25 4.75 8
165310 10/21/2005 4.25 2.5 6.75
165311 10/24/2005 6.5 6.5 5.5
165312 11/4/2005 8 4.75 2.5
165313 12/6/2005 7 3.75 4.5
165314 1/20/2005 7 7.5 2.75
165315 9/22/2005 6 2.25 2.25
165316 5/13/2005 7.5 5.25 7
165317 3/28/2005 7 5.5 2.25
165318 12/21/2005 6.25 4 2.25
165319 7/15/2005 6.25 2.25 1.75
165320 5/7/2005 7.5 2.75 4.25
165321 8/16/2005 4.75 2 2.75
165322 10/20/2005 7.75 7 5.5
165323 4/7/2005 6.25 5 4.25
165324 2/17/2005 6 3 4
165325 2/20/2005 7 3.25 6.75
165326 7/8/2005 6.75 3.25 4
165327 8/5/2005 7 4.25 6.75
165328 12/4/2005 7.75 4.5 4.75
165329 8/24/2005 7.25 2.75 2.5
165330 3/28/2005 8 2.75 4
165331 2/16/2005 8 4 4.25
165332 1/27/2005 7.25 7 5.75
165333 6/13/2005 5.75 5 3.5
165334 2/11/2005 7.25 3.25 3.75
165335 6/19/2005 5.75 2.25 2.5
165336 7/21/2005 6.75 6.25 4
165337 3/26/2005 7.25 5.75 2.75
165338 6/27/2005 7 9.25 10
165339 5/3/2005 7 3.25 5
165340 7/24/2005 7.5 4.75 7.25
165341 4/8/2005 7.75 7.25 4
165342 12/5/2005 8 4.5 2
165343 7/28/2005 8 5.25 5
165344 12/10/2005 6.75 2.5 4
165345 10/14/2005 7 6.5 5.75
165346 9/3/2005 6.5 5 7.5
165347 8/15/2005 8 8 4.25
165348 4/19/2005 7 2.75 5.75
165349 3/16/2005 6.25 3.25 7
165350 7/8/2005 7.75 6 6.5
165351 11/15/2005 7 7.75 8.25
165352 7/12/2005 8.25 7 8.25
165353 2/17/2005 6.5 2.25 2.25
165354 7/17/2005 7.5 5.5 8.75
165355 5/2/2005 7 4.5 5.25
165356 7/12/2005 7.25 6.75 8
165357 1/1/2005 7.75 7 5.25
165358 12/2/2005 8 8 8.75
165359 2/13/2005 7 4.25 4.5
165360 6/15/2005 8.5 7.75 5.75
165361 7/29/2005 7 2.75 1.75
165362 9/11/2005 7 8.25 4
165363 8/22/2005 7.5 6 4
165364 2/28/2005 7.25 5.75 2.75
165365 9/18/2005 6.5 5.5 5.5
165366 4/18/2005 7 5 5.5
165367 10/17/2005 7 4.5 7.5
165368 5/17/2005 5.75 3 2
165369 8/12/2005 6.75 2.75 8.25
165370 5/3/2005 7.5 5 3.5
165371 5/5/2005 6.75 7 7
165372 1/29/2005 5.75 3.25 2.5
165373 9/30/2005 6.75 2 2.25
165374 7/23/2005 5.25 3.75 3.5
165375 1/17/2005 7.25 4.75 8.5
165376 12/18/2005 6.5 3 2.5
165377 10/27/2004 7.25 3.25 4.5
165378 8/9/2005 6.25 2.75 2.25
165379 7/8/2005 4.5 2.75 3.25
165380 11/10/2005 7.75 5.5 5.5
165381 2/8/2005 8.5 6.5 6.25
165382 10/12/2005 7.25 5 3.25
165383 4/8/2005 6.5 6.5 5
165384 5/25/2005 6.75 2 5.5
165385 3/14/2005 7.25 4.75 4.25
165386 1/31/2005 5.5 4 3
165387 11/26/2005 8 5.75 6.5
165388 1/24/2005 7.25 6 5
165389 4/30/2005 7.75 2.75 4.25
165390 5/31/2005 7.5 5.5 6.5
165391 2/2/2005 7.5 5.25 6.25
165392 11/24/2005 6.75 5.25 7.25
165393 12/8/2005 7.25 2.75 4
165394 6/11/2005 8.5 7.5 7.25
165395 8/29/2005 7.5 6.5 5.25
165396 3/12/2005 7.5 4.5 4.5
165397 2/9/2005 6.75 6.75 3.5
165398 3/2/2005 6.25 2.75 3.5
165399 7/1/2005 5.5 1.5 3.25
165400 6/29/2005 5.5 3.75 2.75
165401 10/21/2005 8.75 4.25 7.75
165402 11/16/2005 8.25 8 7
165403 11/19/2005 7.25 4.75 6.25
165404 12/19/2005 8 4.25 6.25
165405 7/23/2005 8.25 3 3.5
165406 8/19/2005 7.25 1.5 2.5
165407 5/1/2005 7.5 4.5 4.75
165408 11/10/2005 8.25 4.25 5.25
165409 3/10/2005 8 3.25 2.75
165410 11/15/2005 7.5 6.75 5.5
165411 8/16/2005 6.75 6.75 2
165412 12/19/2005 7.5 4.5 3.75
165413 8/24/2005 8.25 3.75 6
165414 8/7/2005 7.75 3.5 2.25
165415 4/20/2005 7.5 4.5 4
165416 11/28/2005 6.5 4.25 1.5
165417 8/27/2005 7 5.75 4
165418 11/26/2005 7.5 5 4.75
165419 12/10/2005 3.75 1.75 2.75
165420 7/11/2005 6.5 2 1.75
165421 3/30/2005 7.75 7 6.5
165422 12/12/2005 6.5 4 4.25
165423 1/31/2005 6.75 4.25 2.25
165424 2/20/2005 5.75 3 2.75
165425 11/19/2005 6 2.5 2
165426 9/26/2005 7.25 5.25 2.75
165427 7/18/2005 6.5 2.5 2.25
165428 7/21/2005 8.75 2.75 3.25
165429 11/15/2005 5.25 9.25 5.75
165430 5/19/2005 6.25 6.25 7.5
165431 2/25/2005 8.75 3.25 5.75
165432 7/9/2005 7.75 6.5 2.5
165433 2/11/2005 7.75 6 4
165434 4/9/2005 6.75 2.25 6.75
165435 10/12/2005 7.25 4.5 2.75
165436 12/6/2004 7.25 4 5.5
165437 8/13/2005 6.5 2.5 3.25
165438 3/5/2005 7.75 3.5 5
165439 2/12/2005 5 4.5 1.5
165440 10/4/2005 5.25 2.5 3
165441 10/27/2005 6.5 7 5.25
165442 3/11/2005 6.75 2.5 2.5
165443 11/4/2005 5 2.25 2.5
165444 2/15/2005 6.5 3 4.5
165445 6/5/2004 4.25 2.25 1.75
165446 8/31/2005 5.25 2.25 3.75
165447 11/7/2005 8.25 9 6.75
165448 4/15/2005 7 4.75 8.5
165449 7/29/2005 5.25 2.5 1.25
165450 6/13/2005 6.75 4 1.75
165451 3/6/2005 5.25 1.75 1.75
165452 5/9/2005 6.75 3.25 3.5
165453 5/14/2005 7.5 2.5 5.75
165454 9/16/2005 7.25 2.25 3.25
165455 8/3/2005 4.25 2.5 3.75
165456 10/25/2005 8 3 5.5
165457 12/27/2005 8.75 7 6.25
165458 4/17/2005 6.5 6 4.5
165459 1/2/2005 5.75 1.5 5
165460 7/14/2005 9 5 4.75
165461 1/18/2005 6.5 3 3.5
165462 11/11/2005 7.5 8.25 8
165463 4/25/2005 7.5 6.75 7.5
165464 8/23/2005 6.5 2.5 3.5
165465 10/14/2005 7.75 9.5 7.5
165466 9/17/2005 8.5 4 3.75
165467 7/24/2005 5.5 2.5 2.25
165468 4/17/2005 8 5.25 7.25
165469 11/14/2005 7.5 3.75 3.5
165470 11/18/2005 7 2.75 3
165471 4/15/2005 6.75 4 3.25
165472 12/14/2005 5.5 2.75 3
165473 10/24/2005 6.5 4 4.5
165474 3/15/2005 6.5 4 2.75
165475 10/24/2005 6.5 4 2.25
165476 12/16/2005 6.75 4.25 2
165477 1/1/2005 6.25 2.75 2.75
165478 8/7/2005 7 5.5 5.25
165479 12/25/2005 6.5 3.5 5
165480 7/12/2005 7 3.5 1.5
165481 2/10/2005 7 4.25 4.75
165482 4/18/2005 5.5 1.75 4
165483 6/27/2005 7.5 6.75 6.5
165484 7/16/2005 6.5 3.5 5.25
165485 8/23/2005 7.25 4.25 6.75
165486 8/4/2005 8 2 3.75
165487 12/11/2005 7 3.5 5.75
165488 10/23/2005 7.75 4 4.25
165489 7/23/2005 7.75 6.5 4.25
165490 6/20/2005 8.25 2.25 1.75
165491 5/22/2005 8 7.5 4
165492 1/15/2005 8.5 7.25 8
165493 6/29/2005 6.5 0.5 0.75
165494 5/6/2005 8 3.25 4
165495 7/16/2005 8.25 4.75 6
165496 12/30/2005 9 3.5 5.5
165497 1/15/2005 8 2.25 3.75
165498 12/24/2005 8 7.25 6.5
165499 12/10/2005 8 5.25 6.75
165500 9/19/2005 8 5 2.5
165501 12/7/2005 9 6.5 3.25
165502 11/2/2005 8.5 8.5 7.75
165503 12/20/2005 8 8.5 8
165504 4/20/2005 7.75 3.75 5
165505 3/15/2005 8.5 2.25 5.5
165506 2/7/2005 8 4.5 4
165507 6/1/2005 7.5 2.75 0.75
165508 9/14/2005 8 5.25 6.25
165509 8/6/2005 7.75 4 7.25
165510 3/13/2005 7.75 5 6
165511 7/12/2003 8 3.5 4.25
165512 9/4/2005 7 3.75 2.75
165513 11/22/2005 7.25 5.75 5.25
165514 12/21/2005 6 3 2.25
165515 4/18/2005 7 7.25 3.75
165516 2/1/2005 6.5 5.75 7.5
165517 11/2/2005 8.25 6.75 4
165518 12/26/2005 6 2.5 3
165519 11/15/2005 7 5.75 3.25
165520 1/30/2005 7.75 6.5 4
165521 2/27/2005 7.5 6 2.75
165522 2/25/2005 7.5 4 3.75
165523 1/19/2005 8 9.5 7.75
165524 11/9/2005 6.5 3.25 4.25
165525 11/17/2005 6.5 3.75 4
165526 10/1/2005 8.25 9 6.75
165527 10/9/2005 7.75 3 5.25
165528 12/16/2005 7 4.5 3.5
165529 5/17/2005 6.5 3 3.5
165530 1/2/2005 6.5 2.75 2.25
165531 10/6/2005 7 7 5.75
165532 3/18/2004 7 3 2.75
165533 4/10/2005 6.25 3.5 2.5
165534 1/16/2005 7.75 3.5 4.75
165535 2/11/2005 8.25 3.75 4.5
165536 10/25/2005 7.25 2.75 3.75
165537 7/16/2005 7.75 4.25 7
165538 11/16/2005 7 6.5 6.5
165539 6/16/2005 7 5 4.25
165540 11/8/2005 7.5 3 6.25
165541 4/1/2005 6.25 3.5 1.25
165542 6/1/2005 7 4.5 2.75
165543 12/27/2005 7.5 8.25 7.25
165544 3/26/2005 7.25 3.5 7
165545 7/20/2005 7 5 3
165546 1/15/2005 6.25 6 8
165547 9/4/2005 2 1.75 0
165548 4/9/2005 7.5 7 7
165549 2/8/2005 7.25 7.75 8.75
165550 7/25/2005 8 7.75 7.5
165551 11/25/2005 7.5 3.75 2.25
165552 8/11/2005 6.75 6.25 6.25
165553 3/16/2005 6.75 6.25 0
165554 9/19/2005 6.5 6.25 9
165555 5/27/2005 6.25 5.75 7.25
165556 1/8/2005 7.5 3.25 7
165557 9/13/2005 7.75 3 3
165558 3/19/2005 7.75 7 8.5
165559 8/22/2005 6.5 7 5.5
165560 1/11/2005 8 6.75 7.5
165561 10/13/2005 8.5 8.5 9
165562 3/29/2005 7.75 6.25 5.25
165563 12/10/2005 7.25 6.75 7.25
165564 5/14/2005 7.5 4 5.75
165565 11/27/2005 7.5 4.25 3.25
165566 9/14/2005 6.75 4.25 3.75
165567 6/26/2005 7 6.5 2.5
165568 1/17/2005 6.5 3.25 7.5
165569 6/22/2005 7.5 8.25 8.5
165570 5/24/2005 8.25 5 8.5
165571 3/28/2005 8.25 5.5 6.25
165572 8/29/2005 6.5 3.25 1.75
165573 6/27/2005 6.75 6 3.5
165574 10/24/2005 8.75 6.75 8.5
165575 3/8/2005 7.75 4.25 7.75
165576 10/19/2005 8.5 4.25 6.5
165577 10/11/2005 7 5 7
165578 2/26/2005 5.5 1.25 4.5
165579 8/3/2005 5.75 7 6
165580 1/30/2005 8 5.75 5
165581 6/26/2005 7.75 5.75 7.75
165582 9/9/2005 7.75 8.25 9
165583 1/1/2005 8 5.5 6.25
165584 8/6/2005 8.75 6.5 7.5
165585 4/3/2005 7.5 7.25 6.5
165586 3/9/2005 6.5 4.5 6.5
165587 2/27/2005 5 4.75 4.25
165588 6/12/2005 7 5 4.5
165589 6/11/2005 6.75 7.5 6.75
165590 9/26/2005 7.5 3 3
165591 8/24/2005 8 5.25 3.25
165592 9/21/2005 8.25 4 7
165593 6/19/2005 8 9.25 8.25
165594 5/28/2005 8 8 5.75
165595 3/11/2005 7.5 7.75 7.75
165596 5/21/2005 6 3.75 4.75
165597 9/27/2005 6 5.25 1.75
165598 1/21/2005 7.25 7.25 7
165599 6/28/2005 7.75 6.25 7.75
165600 1/23/2005 4.5 4.75 2.75
165601 11/30/2005 7.5 4.25 4.5
165602 1/3/2005 8.5 8.75 7.25
165603 5/4/2005 5.5 2.5 2.75
165604 2/8/2005 6.5 5 7.25
165605 8/12/2005 6.5 5.5 4.75
165606 6/21/2005 6.5 2.75 7
165607 8/4/2005 8 5.75 8.5
165608 4/29/2005 7 8.25 8.5
165609 9/17/2005 6.75 3.5 2.25
165610 12/3/2005 6.75 5 7.25
165611 1/2/2005 7.25 3.5 7.75
165612 7/13/2005 7 7.25 7
165613 4/8/2005 8 6.5 5.75
165614 7/24/2005 7.25 6.25 4.5
165615 12/9/2005 6.5 5.5 6.5
165616 3/7/2005 7.25 5.5 2.75
165617 1/19/2005 7.5 7.75 8.25
165618 2/20/2005 7.25 7.5 8.75
165619 4/17/2005 6.5 2.5 5.75
165620 10/20/2005 6.75 5.25 5.25
165621 7/1/2005 6.25 4.5 2.5
165622 6/3/2005 7.5 5.75 8.25
165623 12/7/2005 5 3 2.75
165624 6/27/2005 7 3 6.25
165625 5/8/2005 6.5 5 7.5
165626 8/25/2005 6.5 4.75 3.25
165627 3/6/2005 7.75 7.25 7.25
165628 5/16/2005 5.5 2 3
165629 3/22/2005 7 6.25 9
165630 4/15/2005 7.25 4.25 8.75
165631 7/13/2005 5.75 3.25 3.25
165632 10/23/2005 6.75 6.5 6.5
165633 3/2/2005 8 8.25 7
165634 6/28/2005 7.75 9 8.25
165635 3/18/2005 6.5 8.25 5.75
165636 9/11/2005 5.75 3.25 5
165637 2/8/2005 7.5 8.5 8.75
165638 12/7/2005 6.25 5.5 2
165639 6/29/2005 7.75 9.5 8.5
165640 8/27/2005 7.25 7 8
165641 12/2/2005 8 7.75 8.25
165642 2/14/2005 6.75 3.75 5
165643 3/11/2005 7 2.75 2
165644 9/21/2005 7 6 7.5
165645 9/19/2005 6.5 3.75 6.25
165646 8/12/2005 7.75 6.5 8
165647 10/13/2005 5.75 4 2.75
165648 7/27/2005 V V V
165649 1/23/2005 7.25 6 8.75
165650 6/10/2005 6.5 7.5 8.75
165651 7/13/2005 6.25 5.75 5.5
165652 7/10/2005 7.25 5 5.75
165653 1/25/2005 6.25 5.5 7
165654 11/4/2005 6 6.5 6
165655 2/7/2005 7.25 3 6
165656 8/5/2005 7.5 4 6.5
165657 2/10/2005 7 5.75 5
165658 5/12/2005 6 6 5.75
165659 1/11/2005 6 7.5 6.75
165660 4/17/2005 7 7 7.25
165661 9/8/2005 8 5.25 4.75
165662 9/28/2005 8 4.5 6.75
165663 1/1/2005 6.75 2.5 3.25
165664 5/21/2005 7.5 2.75 2.75
165665 12/6/2005 6.5 4.25 3.75
165666 12/6/2005 7.75 5.75 5.75
165667 1/25/2005 8 3.5 3.75
165668 5/14/2005 7.25 6.75 5.75
165669 8/2/2005 8 5.5 6.25
165670 2/13/2005 7.75 6.25 8
165671 12/26/2005 7 3.5 3.25
165672 9/28/2005 7 5 5
165673 8/3/2005 7.5 3.5 5.75
165674 1/1/2005 7.25 6 7.25
165675 3/12/2005 7.5 8.25 8
165676 11/29/2005 6.75 8.75 8
165677 5/8/2005 7 3 3.5
165678 7/1/2005 5.75 2.25 4.5
165679 6/3/2005 5.75 3.75 6.25
165680 2/4/2005 5 3.75 3.5
165681 5/14/2005 6.25 6.25 6.25
165682 4/20/2005 6.5 2.25 2.5
165683 8/25/2005 7 5.75 8
165684 9/26/2005 7 3.25 9.5
165685 12/8/2005 6.25 1.75 2.75
165686 10/23/2005 7.25 4.25 6.25
165687 6/3/2005 7.5 8 8.25
165688 4/1/2005 7 5.75 8.25
165689 5/17/2005 6 6.25 7.25
165690 7/28/2005 7.75 8 9.75
165691 4/1/2005 8 6 7.5
165692 10/17/2005 7.5 6.5 4.5
165693 3/4/2005 7 6.25 2.5
165694 5/8/2005 8.5 5.75 5.25
165695 9/3/2005 7.75 6.5 6.75
165696 11/29/2005 6.75 5.5 1.25
165697 12/16/2005 7.25 6.5 7.75
165698 10/9/2005 7.75 5.25 6.5
165699 9/16/2005 6.75 2.5 3.5
165700 6/27/2005 6.25 2.5 4.5
165701 1/28/2005 5.75 4.25 5.5
165702 1/23/2005 6.25 7 7.25
165703 5/28/2005 5.75 3 6
165704 1/27/2005 5.5 8 6
165705 5/17/2005 6.5 3.25 1.5
165706 3/28/2005 7.25 6 3
165707 10/28/2005 7.25 4.75 8.25
165708 7/19/2005 7.5 7.25 6.5
165709 9/21/2005 5 2.5 1.5
165710 9/9/2005 7.25 8.25 7.5
165711 4/15/2005 6.5 5 5.25
165712 8/4/2005 7.75 8 8.75
165713 4/13/2005 7 8 8.75
165714 12/17/2005 6.75 4.5 3.25
165715 7/20/2005 6.5 7 9.75
165716 8/5/2005 7.5 8 10
165717 1/17/2005 6.25 2.75 3
165718 8/23/2005 7 5.25 3
165719 5/24/2005 7.75 5 6.5
165720 12/12/2005 7.75 4.75 4.5
165721 11/28/2005 7.75 5.25 7
165722 10/13/2004 8 5 4.5
165723 9/15/2005 7.75 6.5 8.5
165724 2/1/2005 5.25 5.5 7.25
165725 11/21/2005 7.75 6 3.75
165726 12/17/2005 7.5 8.5 8.75
165727 5/4/2005 6 3.75 3.5
165728 9/12/2005 5 4.5 3.25
165729 4/5/2005 5.5 4.5 3.25
165730 7/16/2005 8 7.25 7.75
165731 12/12/2005 7.5 5.75 8.25
165732 1/25/2005 7.5 4 2.25
165733 9/23/2005 6.75 2.25 4.5
165734 4/28/2005 8 8 8.5
165735 9/30/2005 8 4.75 7
165736 4/1/2005 8.5 7.75 8.25
165737 9/24/2005 8 7.25 8.25
165738 11/28/2005 8.5 5 2.25
165739 8/2/2005 6.5 3.75 4.25
165740 2/23/2005 6.75 2.75 5
165741 7/7/2005 6.75 6.75 7.75
165742 10/12/2005 7.5 7.75 6.25
165743 6/28/2005 7 4.75 7
165744 5/29/2005 6.5 5.5 6
165745 10/8/2005 7 3.5 3
165746 10/21/2005 7 4.75 4
165747 5/19/2005 7 4 6.5
165748 7/20/2005 7.75 8 10
165749 11/10/2005 7.75 8 9.25
165750 6/15/2005 6.5 5.25 7.75
165751 6/5/2005 7.25 3.75 6.5
165752 6/19/2005 8 6.25 6.5
165753 1/18/2005 7.5 5.5 7
165754 7/7/2005 7.75 6 4.5
165755 9/10/2005 8.25 6.5 7.5
165756 1/1/2005 7.75 8.5 6.75
165757 8/13/2005 7.5 4.75 3
165758 9/6/2005 5.5 4 2.5
165759 2/3/2005 7.25 4 8.25
165760 10/7/2005 8.25 7.5 8.25
165761 11/30/2005 7.25 4.25 3.75
165762 8/16/2005 6.25 3 4
165763 7/2/2005 7.5 8 8.75
165764 7/8/2005 8 9.25 9.25
165765 11/14/2005 7.5 5.25 4.75
165766 12/18/2005 7 6.75 8.25
165767 5/26/2005 7 3.5 3.5
165768 8/28/2005 6 9 8
165769 8/19/2005 5.5 4.5 7.25
165770 10/11/2005 7.25 5.5 5.75
165771 3/13/2005 7.25 5.75 5.75
165772 7/13/2005 6.75 3.75 4
165773 9/5/2005 6.25 6.75 4
165774 1/12/2005 7.25 4 4
165775 6/16/2005 7.75 4 7.25
165776 9/29/2005 6.25 5 3.5
165777 8/17/2004 7.25 8.25 6.75
165778 11/25/2005 7.25 7.5 6.25
165779 11/13/2005 7.5 7.25 6.5
165780 2/13/2005 5.75 4.25 1.5
165781 4/7/2005 7.25 7.25 6.5
165782 4/19/2005 7.75 6 3.75
165783 5/28/2005 7.75 7.75 4.5
165784 8/28/2005 8.25 7.5 7.5
165785 12/18/2005 7 3.75 5
165786 9/30/2005 8.5 5.25 6.75
165787 3/21/2005 8.25 5.75 6.25
165788 1/30/2005 8.25 6 8
165789 8/18/2005 8 7.5 6.25
165790 12/17/2005 6.75 3.75 2.25
165791 9/22/2005 7.25 7 7.5
165792 3/29/2005 7 5.5 4.25
165793 7/22/2005 6.75 3.5 7
165794 5/10/2005 7.75 9 7.75
165795 1/28/2005 7.25 3.5 1.5
165796 10/14/2005 7.25 3.75 3
165797 10/31/2005 8 5.25 6
165798 6/9/2005 6.75 6.5 7
165799 1/6/2005 7.25 6 7.25
165800 7/4/2005 7.5 6.5 7
165801 2/24/2005 6.75 8.25 8
165802 8/11/2005 8 9.25 8.75
165803 8/1/2005 7.75 6.5 7.5
165804 7/11/2005 8 7.75 8.75
165805 4/29/2005 8 9.5 8.75
165806 8/22/2005 7.75 5 4
165807 10/30/2005 5.25 4.75 4.5
165808 9/17/2005 7 6.75 6.25
165809 12/18/2005 7.5 3.25 3.75
165810 4/9/2005 8 8.25 10
165811 8/1/2005 8.25 3.5 6.5
165812 11/1/2005 7.5 4 5
165813 10/29/2005 7.5 9 3
165814 3/11/2005 7.75 9.5 7
165815 3/10/2005 7.75 5.75 7.5
165816 3/13/2005 7.75 5.75 8
165817 10/5/2005 4.5 3.25 1.5
165818 8/22/2005 7.75 2.75 3.5
165819 9/28/2005 6.25 2.75 5.75
165820 2/23/2005 5.75 3.5 3.75
165821 2/26/2005 6.25 2.25 2.5
165822 9/15/2005 7.75 4 2.5
165823 2/11/2005 8.5 8 7.5
165824 8/17/2005 8.25 2.5 6.5
165825 10/11/2005 8 5 9.5
165826 4/24/2005 7.75 5.75 6.75
165827 11/4/2005 8 4 4.25
165828 12/8/2005 8.25 5 8.5
165829 11/11/2005 6 2.75 0.5
165830 5/4/2005 8.25 8.75 6.25
165831 8/24/2005 6.75 2.75 3
165832 1/28/2005 6.75 3.75 7.75
165833 7/11/2005 8 8.25 7.25
165834 8/8/2005 8 3.25 3.25
165835 1/4/2005 8.75 6.75 8.5
165836 8/18/2005 6.75 7.75 4
165837 1/18/2005 7.25 4.25 2.25
165838 4/21/2005 7.5 5 4.75
165839 10/19/2005 5 3 3
165840 12/31/2005 6.25 5.25 2.5
165841 11/21/2005 6.75 2.75 2.5
165842 5/2/2005 7 4 4.25
165843 12/23/2005 8.75 8.25 8
165844 4/4/2005 6.5 4.25 4
165845 6/11/2005 5.75 3 2.75
165846 3/29/2005 7.25 4.5 5
165847 10/29/2005 7.75 4 8
165848 2/4/2005 6.25 5 4.75
165849 4/15/2005 6 6 1.75
165850 4/30/2005 7 6.25 4.5
165851 7/8/2005 6.25 6.5 4.75
165852 5/25/2005 7.5 4.75 6.75
165853 1/7/2004 6.5 8 7.5
165854 1/8/2005 7.5 7 8.25
165855 3/12/2005 6.5 4.25 2
165856 8/21/2005 7.5 6.25 5.75
165857 1/11/2005 5 2.75 4.5
165858 10/13/2005 7 7.5 5.5
165859 9/25/2005 4.5 7 3.25
165860 10/15/2005 6.75 3.75 8
165861 2/21/2005 6.75 6.25 7
165862 10/22/2005 5.5 5 4.75
165863 10/1/2005 6.5 4.75 4.5
165864 3/26/2005 5.75 2 2.75
165865 11/11/2005 6.75 4.25 6
165866 4/23/2005 5 3.25 4.5
165867 5/20/2005 7.75 6.25 8.5
165868 10/14/2005 5 3.5 3
165869 12/20/2005 7 5.25 8.25
165870 8/18/2005 5.5 3.25 6.75
165871 10/28/2005 7.5 7.5 6
165872 9/5/2005 6.25 4.5 3.75
165873 12/19/2005 6.5 5.75 5.75
165874 6/22/2005 7.5 6.75 8.75
165875 11/27/2005 7 4.25 4.25
165876 8/18/2005 6.75 5.5 7.5
165877 4/9/2005 5 3.5 5.25
165878 8/18/2005 7 5 5.25
165879 9/25/2005 6.5 7.75 7.25
165880 11/1/2005 7.25 6.75 6
165881 6/25/2005 6 6 2.75
165882 2/2/2005 6 4.25 3
165883 2/19/2005 8.25 7.5 8.25
165884 10/11/2005 6.25 3.5 5.25
165885 12/14/2005 7 7.25 7.75
165886 8/7/2005 7 5.75 6.5
165887 11/15/2005 7 6.5 4
165888 1/10/2005 6 3.25 6.25
165889 9/29/2004 7.25 2.25 1.75
165890 10/2/2005 7.25 3.75 1.75
165891 5/4/2005 8 6 7
165892 8/1/2005 8.75 9.25 10
165893 7/30/2005 7.5 6 6.5
165894 4/25/2005 8.5 6.25 8.75
165895 4/25/2005 7.5 3.75 6.25
165896 8/19/2005 6.75 7.25 3.5
165897 10/2/2005 7 4 3.5
165898 9/3/2005 7.5 4.75 3.5
165899 5/2/2005 8 5 4.5
165900 7/4/2005 7.25 4.25 5
165901 7/20/2005 6.25 3.75 2
165902 1/17/2005 V V V
165903 7/7/2005 5.75 3 3.25
165904 5/11/2005 7.5 2.75 2
165905 5/29/2005 7 4.75 8.25
165906 9/27/2005 6.5 3.25 2.25
165907 10/15/2005 4.75 2.75 5
165908 5/18/2005 7.25 8 7.25
165909 11/5/2005 6.75 4 7.25
165910 11/19/2005 8 7.75 7.5
165911 11/13/2005 7 6.75 7.75
165912 5/20/2005 8 8.25 7.75
165913 1/8/2005 7.5 2.5 5.75
165914 4/16/2005 7 8.25 7
165915 8/10/2005 7.5 7.25 6.5
165916 3/27/2005 7.5 7.25 6.25
165917 7/26/2005 7.5 4.75 7.25
165918 4/15/2005 6.75 3.5 7
165919 12/12/2005 6.25 6 8
165920 9/15/2005 6.75 3.25 6.25
165921 7/26/2005 8.25 8 9
165922 5/29/2005 6.25 3.25 1.5
165923 3/22/2005 7 7 2.5
165924 1/6/2005 8.25 5 5.5
165925 8/30/2005 7.5 1.75 2
165926 9/20/2005 8.25 3.5 6.25
165927 9/18/2005 6.75 5.25 6.75
165928 5/4/2005 7.5 4.5 7.75
165929 5/14/2005 5.5 2.75 2.25
165930 2/11/2005 7.25 7 8
165931 3/24/2005 7.25 6.5 8.25
165932 3/16/2005 7.5 6 1.75
165933 4/11/2005 7 5.25 3.5
165934 7/16/2005 4.75 6.5 3.75
165935 9/27/2005 5.5 3.5 6.5
165936 4/24/2005 7 8.75 8
165937 9/10/2005 6.5 3 5
165938 11/5/2005 5.25 2.75 1.5
165939 7/26/2005 8.25 8.5 7.5
165940 4/25/2005 7 4.5 8
165941 9/3/2005 8.75 8 8.75
165942 4/27/2005 7.75 6.5 6.5
165943 7/1/2005 6.75 4.5 7.5
165944 12/29/2005 8 5.5 8.25
165945 5/26/2005 6.25 3.5 5
165946 4/21/2005 7.25 3.75 4
165947 11/26/2005 7.5 6 6.25
165948 6/12/2005 7.5 6 7.75
165949 9/2/2005 7.5 5.5 6.5
165950 12/9/2005 7 4 7
165951 8/31/2005 7.75 6.5 6.75
165952 9/2/2005 7 4.25 2.25
165953 10/9/2005 6.25 6.75 7.25
165954 11/6/2005 8.25 7.25 8.5
165955 9/2/2005 8.25 8 8.75
165956 9/14/2005 7.75 7.75 9.5
165957 9/20/2005 6.5 7.25 8.5
165958 9/3/2005 7.5 8.75 9.5
165959 9/18/2005 5 3.25 0.25
165960 9/10/2005 6.25 5.5 7.75
165961 8/20/2005 6.75 8 8.25
165962 10/28/2005 6.75 7.5 7.5
165963 9/23/2005 7.5 6.5 8
165964 11/5/2005 7.5 7.75 8.25
165965 8/27/2005 6.25 3.25 2.25
165966 6/21/2004 7.25 7.25 7
165967 4/23/2005 7.5 7.75 6.75
165968 8/15/2005 7.75 7.75 7.25
165969 3/1/2005 7.75 3.25 8.75
165970 7/5/2005 4 2.75 4.5
165971 3/24/2005 6.75 5.75 8
165972 7/16/2005 6.75 8 8.5
165973 4/11/2005 7.5 4.5 3.75
165974 12/2/2005 7 5 5.75
165975 6/24/2005 5.5 3 5
165976 5/6/2005 7.5 7 4.5
165977 7/15/2005 7 7.25 8.75
165978 12/24/2005 6.75 4.25 3.75
165979 11/27/2005 7.25 8 7.5
165980 3/26/2005 5.75 8.5 6.5
165981 5/15/2005 5 5.25 6.75
165982 10/22/2005 7.25 4.75 3.5
165983 9/27/2005 6.75 3.75 5.75
165984 10/14/2005 7.25 3.25 6.5
165985 3/13/2005 6.25 8 7.75
165986 11/16/2005 5.5 5 2.25
165987 9/28/2005 7.75 6.25 7.75
165988 6/20/2005 7 6.75 5.5
165989 3/29/2005 8.5 6.75 6
165990 6/10/2005 6.5 8.5 7.25
165991 3/7/2005 8.5 7.75 6
165992 11/7/2005 7.5 2.25 3.5
165993 3/2/2005 6.5 2.25 8.75
165994 1/29/2005 6.75 4.75 7.25
165995 10/19/2005 7.75 8 8.75
165996 10/25/2005 7.25 3.5 2
165997 3/16/2005 8 9.25 9
165998 7/19/2005 7.75 3.75 6.5
165999 6/28/2005 7.5 6.5 6.75
166000 11/8/2005 6.25 7.25 2.5
166001 8/4/2005 7.5 5.5 5
166002 5/26/2005 6.75 4 2
166003 4/25/2005 6 3.75 8
166004 3/10/2005 7.75 9.5 7.5
166005 1/22/2005 6.75 4.5 7.75
166006 4/25/2005 8 8.5 8.25
166007 9/24/2005 6.25 5.25 7.25
166008 9/18/2005 8.25 7 7.75
166009 1/5/2005 6 2 2.25
166010 11/7/2005 8.75 9 7.75
166011 10/1/2005 8.25 4.5 6.25
166012 11/6/2005 8.25 6.25 6
166013 4/9/2005 6.5 7.25 8.25
166014 10/6/2005 6.5 7.25 6.25
166015 5/8/2005 5.75 5 5.5
166016 1/12/2005 8.75 8.5 9
166017 10/25/2005 7 2.75 3.25
166018 12/18/2005 6.75 2.5 2
166019 9/23/2005 5.25 1.75 2.75
166020 6/26/2005 7.25 6 7.75
166021 3/20/2005 7.75 7 3.25
166022 5/11/2005 6.25 4.25 2.75
166023 5/28/2005 8.25 8.5 7.5
166024 7/2/2005 8.5 8.5 7.25
166025 9/28/2005 6.25 3 3
166026 9/10/2005 8.5 6.5 6.25
166027 6/23/2005 5.75 4 3
166028 5/18/2005 7.25 4.5 3
166029 11/5/2005 8.25 7.5 8
166030 12/3/2005 7 2.75 2.75
166031 10/10/2005 5 3.5 4
166032 4/27/2005 7 4.25 3.25
166033 9/4/2005 8 4 3.5
166034 11/19/2005 8 5.5 8.25
166035 5/16/2005 8.25 3.5 7.25
166036 3/16/2005 8 6.5 5.25
166037 9/8/2005 5.5 1.75 6
166038 1/8/2005 6 4.5 3.75
166039 2/11/2005 8.5 6 8.75
166040 3/27/2005 6.75 6.5 8
166041 11/30/2005 7.25 6.25 4.75
166042 12/10/2005 6.5 4.75 6.25
166043 10/17/2005 6.5 3.25 4
166044 2/6/2005 7 9 8.25
166045 5/26/2005 7.5 8.5 8
166046 7/4/2005 8.25 7.5 8.75
166047 9/1/2005 6.75 7.25 6.5
166048 12/21/2005 5.5 3 3.5
166049 4/30/2005 8 7.5 8.5
166050 6/30/2005 7 2 3.5
166051 10/25/2005 7.5 5.5 8
166052 11/14/2005 5.5 4.5 2.5
166053 1/12/2005 6.5 1.75 4
166054 5/8/2005 6 4.75 4.25
166055 2/3/2005 7.5 9.25 8.75
166056 11/27/2005 6 5.5 5
166057 5/15/2005 7.25 7.25 8
166058 5/11/2005 5 2 2.75
166059 10/27/2005 7.5 6 7.75
166060 12/9/2005 6.25 4.5 6.25
166061 6/15/2005 7.5 7 6.75
166062 4/13/2005 7.25 4.25 2.5
166063 2/13/2005 7.5 6.75 7.75
166064 4/13/2005 7.25 4.75 6.25
166065 6/19/2005 6.75 3 2.75
166066 1/25/2005 6.5 6.25 5
166067 11/5/2005 7 8.25 3.5
166068 11/27/2005 5.75 3.75 5
166069 10/18/2005 7.5 5.75 7
166070 8/22/2005 5.75 4.25 5.5
166071 4/2/2005 7.25 5.75 6.25
166072 12/8/2005 6 3.75 5
166073 1/15/2005 7 3 3.5
166074 1/9/2005 7.75 2.5 3.25
166075 8/19/2005 6.5 6.75 4.5
166076 2/4/2005 6.25 4 4.25
166077 11/30/2005 6 2.25 2.5
166078 9/3/2005 8.25 8.25 9
166079 3/9/2005 7.25 6.75 7
166080 11/30/2005 7 2.25 3.75
166081 6/30/2005 7 4.25 7.75
166082 5/21/2005 7.75 4 5.75
166083 1/20/2005 7 5.5 6.5
166084 8/10/2005 7.75 6.5 8.5
166085 9/9/2005 7 6.5 4.5
166086 1/13/2005 7.25 6.25 8
166087 9/2/2005 8 8.5 8.5
166088 3/31/2005 7.5 6.25 5.5
166089 4/24/2005 6.5 4.5 7.25
166090 6/7/2005 7.5 3.75 3.5
166091 9/19/2005 7.5 3.5 7.25
166092 6/27/2005 7.5 3.25 6
166093 4/18/2005 8.25 7.75 8.5
166094 9/25/2005 7.75 5.75 8.5
166095 6/1/2005 7.5 6 7.75
166096 8/1/2005 7.75 6.75 7.25
166097 6/11/2005 7.5 3.75 2.5
166098 12/8/2005 6.75 3.25 3.75
166099 10/4/2005 8.25 7.5 9.75
166100 3/1/2005 8 4 5.75
166101 4/15/2005 7.5 6.25 6.75
166102 7/16/2005 8.25 5.75 7.75
166103 11/12/2005 8.75 6.25 9
166104 6/21/2005 7.5 4.25 5.25
166105 10/29/2005 8.5 7.75 8.25
166106 3/18/2005 6.5 5.25 6.5
166107 12/8/2005 7.75 5.5 4.25
166108 6/5/2005 7.5 3 6.75
166109 1/14/2005 8 4.75 7.5
166110 3/10/2005 5.75 2.25 2.5
166111 6/22/2005 7.25 5.25 3.75
166112 12/10/2005 6.25 4.5 2
166113 3/11/2005 7 6.75 6.25
166114 8/6/2005 8 9.25 8.75
166115 2/2/2005 8.25 5.5 4.75
166116 11/18/2005 7 7.25 5.75
166117 4/7/2005 5.5 1.75 1.75
166118 4/15/2005 8 5 7.25
166119 6/29/2005 7 5.75 5
166120 5/21/2005 8.75 6.75 6.25
166121 8/5/2005 7.25 7 7.25
166122 11/17/2004 6.5 3.5 6.75
166123 10/23/2005 8.5 7 7
166124 8/4/2005 7.25 3.25 2.25
166125 10/3/2005 6.75 6.25 5.75
166126 11/13/2005 7.5 6.25 8.75
166127 1/19/2005 8 4.25 3.25
166128 10/12/2005 5.75 3 1.75
166129 5/3/2005 7 2.5 3.5
166130 8/18/2005 8 7.25 8.25
166131 7/5/2005 8.5 5 7.25
166132 2/24/2005 8.5 5.25 5.5
166133 11/24/2005 8.25 8.75 7.25
166134 10/6/2005 7 4 4.75
166135 12/19/2005 6 4.75 4
166136 11/12/2005 7.75 5.5 5.75
166137 4/21/2005 7.75 8 7.5
166138 6/1/2005 8 6.75 5.25
166139 10/17/2005 8.25 8.75 8
166140 12/9/2005 7.5 5.5 4.75
166141 3/16/2005 7.25 8.5 6.75
166142 10/10/2005 7 8.5 3.75
166143 1/9/2005 6.5 5 3.5
166144 10/20/2005 7 6.5 6.75
166145 10/5/2005 7 2.75 2.25
166146 8/19/2005 6.5 9 2.75
166147 9/7/2005 8 8.25 8.75
166148 5/27/2005 8 5 3
166149 9/24/2005 7.75 7 8.5
166150 2/23/2005 7.5 5.5 5.25
166151 5/28/2005 7.5 4.5 3.75
166152 1/26/2005 6.75 2.75 6.5
166153 5/21/2005 7.75 6.25 7.75
166154 9/10/2005 8.5 8.75 9.5
166155 6/13/2005 7.5 4.75 3.25
166156 4/19/2005 8.25 9.5 6.75
166157 12/29/2005 7.75 3.5 2.75
166158 12/18/2005 8.5 6.5 8.5
166159 8/9/2005 7.75 8.75 8.5
166160 7/29/2005 8 6 5.75
166161 2/16/2005 8 4 7.25
166162 9/20/2005 8 3.5 4.5
166163 10/20/2005 7.25 3.25 2.25
166164 12/11/2005 8 4.75 5.25
166165 5/10/2005 5.25 4 4.5
166166 4/3/2005 8 7.75 7.25
166167 5/24/2005 8.25 6.75 7
166168 12/15/2005 7.5 3.5 2.5
166169 5/21/2005 8 8.75 9.5
166170 7/4/2005 8.75 7 5.5
166171 4/30/2005 7 3.25 4.5
166172 10/29/2005 8.25 5 5.75
166173 10/24/2005 7 4 5.5
166174 11/14/2005 6.75 4.5 7.25
166175 10/4/2005 8 7.25 8.25
166176 11/8/2005 7.25 6.75 7.5
166177 8/3/2005 8 5.75 9.5
166178 5/9/2005 7.5 2.75 7
166179 10/31/2005 8.25 6 8
166180 6/15/2005 5.75 3.25 8.25
166181 10/24/2005 7.5 6.25 5.25
166182 3/23/2005 5 3.75 3
166183 11/23/2005 6.75 2.75 1.25
166184 12/25/2005 6 3.5 3.5
166185 8/27/2005 8.25 4.5 7.5
166186 9/3/2005 7.5 4.75 7.5
166187 4/12/2005 6.5 5.25 5.75
166188 6/12/2005 7.75 5.25 5.75
166189 3/21/2005 5.25 2.75 0
166190 4/6/2005 5 2.25 3.25
166191 12/29/2005 6.5 2.5 1
166192 12/9/2005 5.5 6.25 4.25
166193 1/28/2005 6.25 4.5 6.25
166194 6/26/2005 5.75 2 5.75
166195 8/8/2005 7.25 4.5 6.5
166196 6/27/2005 8.5 9 8.25
166197 1/14/2005 7.5 4.5 7.75
166198 6/5/2005 6.75 4.5 7
166199 9/12/2005 6.5 8.25 2
166200 12/23/2005 6.25 3.25 4.5
166201 2/20/2005 7.25 7.5 8
166202 7/30/2005 7 2.5 1.75
166203 5/19/2005 8.25 4.5 7.5
166204 12/14/2005 7.25 3 1.75
166205 7/18/2005 6.75 5 4.25
166206 9/22/2005 8.5 8 8.25
166207 11/8/2005 6.5 2.25 3.5
166208 5/7/2005 8 4.75 5
166209 8/6/2005 8.25 7.75 7.25
166210 10/23/2005 8 8.25 8.25
166211 3/27/2005 8 8 8.75
166212 10/25/2004 4.75 1.25 1.25
166213 6/16/2005 8.25 5.5 6.25
166214 6/12/2005 8.25 6.25 8
166215 2/15/2005 6.5 2.75 3.75
166216 5/19/2005 6.5 4.5 6.5
166217 10/16/2005 8.5 8.75 8
166218 10/5/2005 7.25 5 3.25
166219 6/7/2005 8.25 7.75 5
166220 7/14/2005 7 3.75 7.25
166221 10/19/2005 8 5.25 6.75
166222 7/9/2005 8 8 8.25
166223 4/27/2005 7.25 2.5 3
166224 11/24/2005 7.25 6.25 6.75
166225 10/14/2005 8.25 5.75 8.75
166226 8/25/2005 6.75 7.75 8.25
166227 3/27/2005 6.5 2.25 4.5
166228 5/5/2005 5.25 2.75 1.5
166229 1/11/2005 6.25 6.75 6
166230 1/30/2005 7.25 3.5 2.75
166231 6/18/2005 5.75 4 5.25
166232 4/4/2005 8.5 5.5 7
166233 7/6/2005 8 7.75 7.5
166234 1/24/2005 6.75 7.25 7.25
166235 5/5/2005 6 4.75 1.75
166236 10/18/2005 6.75 6.5 6.25
166237 3/10/2005 6.5 6.5 6.25
166238 4/14/2005 8.25 7.75 7
166239 9/15/2005 5.75 3.5 2.25
166240 6/15/2005 6.5 6.25 5
166241 7/27/2005 6.5 2 3.75
166242 7/21/2005 5.5 2.25 4
166243 2/1/2005 9 9.75 6.25
166244 10/9/2005 6.5 2.75 2.75
166245 12/31/2005 7.75 5.25 7
166246 7/5/2005 7.25 2.75 2.75
166247 5/24/2005 6.5 6 2.75
166248 2/27/2005 7.75 9 8.75
166249 1/14/2005 8 6.5 7.5
166250 8/28/2005 7.5 7 6
166251 10/1/2005 7.25 3.75 2.75
166252 4/12/2005 7 5 3.5
166253 2/27/2005 7.5 7.25 4.5
166254 1/2/2005 7.25 6 7.5
166255 2/14/2005 7.75 3 3.5
166256 10/23/2005 7 3 3
166257 5/8/2005 6 3 3
166258 9/20/2005 8.25 7.25 7.25
166259 5/17/2005 8 8 8.5
166260 8/28/2005 7.25 6.25 9
166261 4/17/2005 5.5 6.25 3.25
166262 5/4/2005 7.5 8.5 7.75
166263 5/21/2005 7.5 4 6.5
166264 4/21/2005 6.5 4.5 4.25
166265 1/16/2005 7.25 5 4.5
166266 11/4/2005 6 2.5 3.25
166267 4/13/2005 8 5.25 8
166268 10/15/2005 7 4.25 4.5
166269 5/17/2005 7.25 3 7.5
166270 12/2/2005 7.25 5.75 8
166271 10/30/2005 6.5 3 3.25
166272 9/25/2005 5.75 9.75 6.75
166273 10/3/2005 7.5 8.25 8.25
166274 10/8/2005 7 8.75 7.75
166275 3/13/2005 7 6.75 7.75
166276 5/1/2005 7.5 5.25 2.5
166277 10/30/2005 5.5 2.5 3.5
166278 7/1/2005 7.75 7 8.5
166279 1/26/2005 6.75 3.25 5
166280 11/28/2005 7 8.25 5.5
166281 9/6/2005 5 2.25 1.75
166282 8/20/2005 6.25 8.25 2.5
166283 10/27/2005 6 3.25 6
166284 12/5/2005 7 5 6.5
166285 9/12/2005 8.5 3.25 5.5
166286 1/5/2005 6.5 2 3
166287 5/20/2005 5.25 3.5 3.25
166288 7/18/2005 6.25 3 1.75
166289 6/14/2005 6.25 5.75 5
166290 4/7/2005 8 6.25 5.5
166291 4/4/2005 6.25 5 5.5
166292 2/27/2005 6 5.25 3
166293 3/30/2005 7 7 7.25
166294 12/9/2005 8.5 7.25 7.25
166295 8/10/2005 7.25 7.25 5.75
166296 10/7/2005 8.75 3.75 4.25
166297 10/19/2005 5.5 3.75 4.25
166298 8/31/2005 7.25 7.25 7.75
166299 10/23/2005 7 3.5 7.5
166300 8/24/2005 7 4 6.5
166301 10/23/2005 7 2.5 3.25
166302 4/11/2005 6.25 5.5 4
166303 5/7/2005 5.5 2.5 5.25
166304 10/3/2005 6 5.25 4.25
166305 10/31/2005 8 8.75 7.25
166306 5/22/2005 5.25 2.5 2.75
166307 5/4/2005 8 6.25 6
166308 6/17/2005 7 4.25 3.75
166309 1/9/2005 8.5 7 6.25
166310 7/12/2005 7.5 2.75 2.25
166311 5/9/2005 7.25 7.75 7.25
166312 12/14/2005 7.5 8 9
166313 4/16/2005 8 5 5.25
166314 11/9/2005 8.75 6.5 7.5
166315 11/6/2005 6.75 4 8.25
166316 12/13/2005 5.25 2.5 4.25
166317 7/31/2005 7.25 4.5 6.75
166318 11/7/2005 6.5 3 1.75
166319 5/10/2005 7.75 8 7.5
166320 5/15/2005 7.75 8.75 7
166321 6/7/2005 7.25 5.25 4.25
166322 11/23/2005 8.75 8 7
166323 5/18/2005 6.25 5 3.25
166324 7/2/2005 5.75 4.5 7.25
166325 11/28/2005 5.75 2 3
166326 4/11/2005 6.75 5.75 6.25
166327 7/1/2005 6.5 6.75 7.5
166328 12/10/2005 5.75 3.5 1.75
166329 4/13/2005 8 5.5 9
166330 8/22/2005 7.5 4.5 3.75
166331 12/25/2005 5 2.75 2.25
166332 3/12/2005 8.25 5.5 6.5
166333 8/8/2005 4.5 4.5 0.75
166334 5/14/2005 6.5 8.25 6
166335 4/22/2005 7.75 5.5 5.25
166336 3/27/2005 7.25 7 8
166337 1/11/2005 5.5 1.75 1.5
166338 6/14/2005 7.25 5.5 3.75
166339 6/1/2005 7.25 6 8
166340 7/10/2005 6.75 2.75 2.5
166341 7/31/2005 7.25 5.75 7
166342 1/18/2005 7.25 3.5 4.25
166343 3/18/2005 8.75 4.25 7.5
166344 9/2/2005 7.75 3.25 5.5
166345 3/20/2005 8.5 6.75 5
166346 10/27/2005 8 8 8
166347 6/28/2005 7.5 6 5.75
166348 10/2/2005 8 4.75 4.5
166349 2/11/2005 8 7.75 6.25
166350 12/17/2005 7.75 5 3.5
166351 7/18/2005 8.25 3.75 1.75
166352 12/11/2005 7.75 5 5.75
166353 11/21/2005 7.25 6.25 6.5
166354 4/17/2005 8.25 7.75 8
166355 11/9/2005 8 6.25 7.75
166356 12/25/2005 8.25 6.75 5.5
166357 2/24/2005 7.25 7.25 7.75
166358 10/28/2005 7.5 4 4
166359 6/4/2005 8.25 3.5 4.25
166360 5/5/2005 8 9 8.5
166361 8/23/2005 7.75 5.5 4
166362 8/23/2005 8.5 6.25 8.5
166363 8/25/2005 6 3.75 5
166364 6/4/2005 7.75 4.5 3.75
166365 1/18/2005 7 5.5 5.75
166366 3/9/2005 5.75 3.25 1.75
166367 4/5/2005 6 5 2
166368 6/27/2005 5.25 3 2.5
166369 11/23/2005 6.25 4 2.25
166370 11/19/2005 7.5 7.25 3.5
166371 2/13/2005 6.5 5.75 4.75
166372 1/12/2005 5.5 4.25 6.5
166373 6/23/2005 6.5 5.5 6.75
166374 5/16/2005 5.5 7.75 6
166375 5/4/2005 6 3.25 2.25
166376 10/12/2005 7.5 5 5.25
166377 12/25/2005 5 2.5 1.75
166378 11/12/2005 7.25 8.5 6.25
166379 12/26/2005 5 3.75 3.5
166380 12/26/2005 8 2.25 5
166381 10/28/2005 8.25 6 7.75
166382 11/27/2005 7.25 4.25 2.75
166383 12/26/2003 7.75 3 7
166384 5/2/2005 8.5 7 9.25
166385 1/15/2005 7.5 5.5 4
166386 12/30/2005 8.5 7 7.75
166387 3/12/2005 8.75 7.25 7.25
166388 9/17/2005 7.25 7.5 7.75
166389 10/18/2005 6.75 3 2.25
166390 7/9/2005 6.5 7.5 8.25
166391 4/26/2005 4.75 4.5 3.75
166392 9/30/2005 6.75 5.75 4.75
166393 1/4/2005 7.5 8 7.25
166394 3/18/2005 6.75 2.5 3.5
166395 7/29/2005 6.75 6.5 8.75
166396 4/5/2005 7.5 3 6.75
166397 3/28/2005 7.25 6.5 7.5
166398 11/26/2005 7 9 9.25
166399 11/10/2005 7.25 8.25 7.5
166400 7/8/2005 6.25 3.25 2.25
166401 8/3/2005 7.5 2.75 6.5
166402 1/24/2005 5.75 4 4.25
166403 9/24/2005 8.5 6.25 8.5
166404 1/8/2005 7.75 2.5 6
166405 12/23/2005 7.75 7.5 7
166406 10/2/2004 8 5.25 6.25
166407 5/9/2005 5.75 4.25 5.25
166408 2/4/2005 7.75 6.5 5.75
166409 4/25/2005 6.5 5 4.5
166410 10/5/2005 6.75 4 5
166411 8/5/2005 6.5 5.5 7.25
166412 5/18/2005 8 3.75 6.75
166413 12/22/2005 7 4 4.75
166414 9/8/2005 7.75 6.5 5
166415 7/5/2005 7.75 3 3.25
166416 9/9/2005 7.75 5.25 4.25
166417 1/13/2005 5 1.75 1.5
166418 1/12/2005 7.25 3.75 5.25
166419 6/7/2005 8.5 4.5 7
166420 11/11/2005 7 3.5 4
166421 8/2/2005 7 3.5 2.75
166422 2/17/2005 6.25 2.5 2.25
166423 7/26/2005 7.75 4.5 3.25
166424 9/7/2005 8 4.25 8.75
166425 3/13/2005 8.25 8.5 10
166426 4/13/2005 8 3.25 2.5
166427 10/17/2005 7.75 5.75 7.25
166428 1/20/2005 7.75 3 2.25
166429 6/25/2005 8.25 5.5 7.5
166430 4/7/2005 7.25 5 3
166431 12/4/2005 6.75 3 3
166432 5/26/2005 7.75 5.75 4.75
166433 12/4/2005 8.5 3 5
166434 3/2/2005 9 5 8
166435 11/6/2002 8.5 6 7.5
166436 11/26/2005 8.25 2.5 4.5
166437 5/7/2005 8.25 2.5 2.75
166438 9/6/2005 8 4.5 6.25
166439 6/13/2005 8 6.75 6.5
166440 10/4/2005 8.75 9.5 8.5
166441 7/2/2005 6.25 8.75 8.25
166442 4/24/2005 6 2.75 2.25
166443 6/10/2005 7.5 7.25 6
166444 11/10/2005 7.75 3.75 6.25
166445 4/5/2005 8 3.5 5.75
166446 6/28/2005 7.5 6.25 3.75
166447 10/26/2005 7 3.75 1.75
166448 4/4/2005 5 3.5 1.75
166449 1/30/2005 8 7.25 4.5
166450 4/17/2005 8 7.25 8.75
166451 4/13/2005 8.25 9 9.5
166452 12/23/2005 7.5 5 7.75
166453 5/19/2005 8.5 8 9
166454 8/11/2005 7.25 3 8.5
166455 7/19/2005 6.5 4.5 4
166456 1/24/2005 8 8 8
166457 2/14/2005 8.5 5.25 7.25
166458 2/17/2005 8.5 4.25 7.25
166459 7/25/2005 8 6.75 6.25
166460 12/17/2005 9 8.25 8.25
166461 9/21/2005 8 5.75 8
166462 5/7/2005 8.25 6.5 8.5
166463 8/26/2005 6 4.5 7.75
166464 1/11/2005 7.5 6.5 7.25
166465 2/4/2005 7 7.5 6.25
166466 6/25/2005 8.5 9 7.75
166467 10/17/2005 8 6 5.75
166468 3/19/2005 8.75 8.25 8.75
166469 10/26/2005 7.5 3.75 3.5
166470 1/26/2005 8.25 7.5 9.25
166471 12/12/2005 8 4.75 6.5
166472 8/28/2005 6.75 2.25 1.5
166473 6/11/2005 8.25 4.75 5
166474 11/9/2005 8 4.25 2.25
166475 9/20/2005 4.5 2.25 0.75
166476 2/4/2005 6.75 6.25 6.75
166477 1/13/2005 6 2.25 3.5
166478 2/26/2005 7 6.75 2.75
166479 9/15/2005 6.5 3 2
166480 4/10/2005 4.75 5 2
166481 9/22/2005 6.25 5.5 5.75
166482 10/25/2005 7.5 4.5 5
166483 3/4/2005 8 8 8.25
166484 8/13/2005 8 6.5 7.5
166485 7/8/2005 7 3.25 8
166486 2/18/2005 8.75 7.5 8
166487 11/9/2005 8.5 7.25 6.5
166488 2/7/2005 6.25 4.5 2
166489 9/17/2005 8 7.25 8
166490 10/31/2005 7.25 8 5.75
166491 4/22/2005 7.25 4.5 1.75
166492 11/9/2005 8.75 8.25 8.5
166493 8/19/2005 7.5 4.5 3.25
166494 3/7/2004 8.5 4 7.75
166495 9/4/2005 8.25 6.5 7.25
166496 2/16/2005 6.75 9 8.25
166497 3/5/2005 7 4.75 5.5
166498 5/27/2005 6.5 7 8.75
166499 9/29/2005 6 3.25 3
166500 1/16/2005 7 7 8.25
166501 9/23/2005 6.5 4.5 5.5
166502 11/3/2005 7.5 7 9.75
166503 5/30/2005 6 3.5 5
166504 9/14/2005 6.5 5 3.5
166505 7/27/2005 5 3.25 4.5
166506 2/9/2005 7 5 5
166507 10/21/2005 6.5 4 3.5
166508 4/12/2005 8 7 9
166509 10/31/2005 7.5 9 4.5
166510 2/18/2005 7.5 5.5 8.5
166511 12/23/2005 8.5 5.5 5.25
166512 1/2/2005 8.25 6.25 7
166513 11/26/2005 6.25 2 4
166514 2/9/2005 7.5 7.5 7.5
166515 8/21/2005 8 6.5 6
166516 1/29/2005 7.75 8 8.25
166517 7/27/2005 7.5 5.5 8
166518 8/17/2005 7.75 8.5 8.25
166519 4/22/2005 7.75 7.75 7.25
166520 9/6/2005 8.75 7.5 6.5
166521 6/5/2005 8 7.25 8
166522 12/5/2005 6.75 6.75 8
166523 6/25/2005 7.25 7.75 7.25
166524 6/3/2005 6.75 6 3.25
166525 7/3/2005 5.5 3.25 7.25
166526 3/14/2005 6.5 5.75 7.5
166527 7/2/2005 8 7.75 8.25
166528 9/9/2005 8 3 2.75
166529 2/7/2005 8.75 4.5 3.5
166530 10/19/2005 8.25 5.25 1.75
166531 12/10/2005 8 6.25 7.5
166532 1/26/2005 7.75 3.25 2.25
166533 6/8/2005 7 7 5
166534 1/15/2005 4.75 1.75 2
166535 9/8/2005 5 3.5 3.75
166536 3/29/2005 7.75 8.25 9.5
166537 9/28/2005 8 5 8
166538 10/19/2005 7.5 7.5 2
166539 4/11/2005 6.25 5.25 5
166540 2/11/2005 7.75 8.75 8
166541 11/1/2005 8.5 8.5 6
166542 9/10/2005 8 3.75 5.75
166543 9/5/2005 6.5 6.25 7
166544 10/6/2005 8.5 8.5 8.25
166545 11/10/2005 7.25 4.5 5.25
166546 6/13/2005 7.5 7.5 5
166547 9/19/2005 4.75 4.75 2
166548 5/12/2005 8 8 7.5
166549 12/11/2005 7 6.75 7.75
166550 8/7/2005 6.25 2.75 2.25
166551 11/27/2005 5.75 2 4.5
166552 4/14/2005 7.75 4.75 5.75
166553 12/4/2005 7.5 7.25 7.5
166554 12/18/2005 5.25 3.25 3
166555 1/31/2005 6.75 2.75 1.25
166556 6/12/2005 8.5 7 8.25
166557 9/17/2005 7.5 7.75 9.75
166558 3/23/2005 7.25 8.75 7.5
166559 2/20/2005 8.25 8 7.75
166560 3/29/2005 7.5 2.75 5.75
166561 12/4/2005 8 6.5 7.75
166562 12/22/2005 7.75 5.25 7
166563 8/20/2005 7.5 4 6.25
166564 6/29/2005 7.5 2.25 3
166565 12/6/2005 7.25 2.5 3
166566 8/28/2005 7.75 4.5 3.5
166567 6/12/2005 7.25 5.25 4.25
166568 11/30/2005 8.25 5 4
166569 8/4/2005 7 4.5 3.75
166570 9/20/2005 5.75 2.25 2
166571 3/22/2005 7.5 2.75 7
166572 4/15/2005 7.5 5.5 3
166573 6/16/2005 7.75 6 7.25
166574 5/12/2005 9 8.75 8.25
166575 10/15/2005 7.5 5 5.25
166576 3/30/2005 6.75 6 5.25
166577 12/13/2005 7 4.5 4
166578 12/8/2005 8 6.75 9
166579 8/24/2005 8.5 8.75 8
166580 3/21/2005 7 3.25 3.25
166581 8/8/2005 6.25 2.5 2.5
166582 1/24/2005 8 4.5 4.25
166583 8/2/2005 9 9 7.25
166584 12/10/2005 6 3 2
166585 6/14/2005 8 2 1
166586 12/29/2005 9 6.25 6
166587 7/3/2005 9 7.25 8.25
166588 1/27/2005 8 3 4.75
166589 10/23/2005 8.25 6.5 5.75
166590 3/17/2005 8 4.5 4.25
166591 4/22/2005 8 4.25 6.5
166592 4/30/2005 8.25 9.75 8
166593 12/15/2005 6 2.5 2.5
166594 11/2/2005 8 7 7
166595 11/3/2005 7.25 3.5 3.75
166596 11/15/2004 5.5 6 3.25
166597 1/9/2005 8.5 5.5 5.75
166598 12/24/2005 8.75 3.25 3
166599 3/5/2005 8 5 7.5
166600 11/18/2005 7 4.5 4
166601 5/19/2005 5.5 4 3.5
166602 5/4/2005 7.25 3.25 6
166603 4/11/2005 8.5 8.25 6.75
166604 6/19/2005 6.75 7 7.25
166605 10/18/2005 6.5 6.75 4.5
166606 10/28/2005 5.25 8 7.25
166607 5/28/2004 6.75 9.25 5.5
166608 6/23/2005 7 5.75 4
166609 1/10/2005 7.75 8.25 8.5
166610 11/12/2005 7.75 5.75 8
166611 5/6/2005 8 8.75 8.75
166612 5/26/2005 7 6 4.5
166613 5/27/2005 6.75 5.25 8.5
166614 10/24/2005 7 5.5 4.75
166615 5/27/2005 7.25 6 6.5
166616 2/7/2005 7.25 8.25 8
166617 4/20/2005 7.5 7.5 8.75
166618 12/5/2005 7.25 6.5 6.5
166619 9/28/2005 8 5.25 3.75
166620 9/5/2005 7.5 4 8.5
166621 12/27/2005 6 8 8.25
166622 11/8/2005 6.75 3 1.75
166623 10/15/2005 6.25 3 3
166624 11/8/2005 7.75 7.5 3.75
166625 2/3/2005 8.5 9 7
166626 3/24/2005 6.75 5 5
166627 1/9/2005 7 5 2.25
166628 3/8/2005 8.25 8.75 8.75
166629 10/22/2005 8 8.5 7
166630 3/7/2005 7.25 7.5 4.5
166631 3/17/2005 7.75 2.5 2.75
166632 6/3/2005 5.5 2 4
166633 9/14/2005 6.75 3.5 3.25
166634 10/7/2005 7.5 5.5 5.75
166635 8/25/2005 7.5 4.75 4
166636 10/28/2005 8 6.25 4.75
166637 7/16/2005 6.25 3.25 7.25
166638 6/28/2005 6.5 4 7.5
166639 10/30/2005 7.5 6.5 8
166640 1/2/2005 8.25 7.5 8.75
166641 9/15/2005 6.75 2.25 2.75
166642 10/10/2005 6.75 5.75 7
166643 10/26/2005 8.25 7.75 8.25
166644 8/9/2005 8 6.5 7
166645 12/21/2005 7.5 3.25 2.5
166646 1/30/2005 6.5 2.25 5.75
166647 4/7/2005 7.5 8.75 7.5
166648 4/2/2005 7.25 2.25 5.25
166649 6/5/2005 8.5 7.25 8
166650 5/30/2005 6.75 8 8
166651 2/4/2005 6.75 2.5 4.5
166652 2/5/2005 8 6.75 7.5
166653 6/28/2005 7.25 2.25 7.25
166654 1/26/2005 6.75 2.25 5
166655 7/28/2005 6.5 4.25 2.75
166656 5/21/2005 5 2 2
166657 11/16/2005 6.75 6 9
166658 10/15/2005 5.75 3.5 0.25
166659 10/5/2005 7.75 6 6
166660 8/6/2005 7.75 9 7.75
166661 11/6/2005 7.25 3 2.5
166662 10/14/2005 8.75 4.75 6.75
166663 4/21/2005 8.25 7.25 5.5
166664 2/14/2005 7 3.75 2.25
166665 7/30/2005 8.25 7 5.5
166666 5/9/2005 8 5.5 8.25
166667 4/2/2005 7.75 2.5 3.75
166668 9/5/2005 2.75 1.25 1.75
166669 7/22/2005 8.5 7.5 7.75
166670 7/20/2005 6.5 7.75 5.75
166671 4/27/2005 7 4 8
166672 12/5/2005 8.25 6 9
166673 9/29/2005 6 5.5 5.25
166674 9/12/2005 7.5 5 4.25
166675 2/3/2005 8 6.75 5.5
166676 2/11/2005 7.25 4.5 7.25
166677 11/11/2005 7.25 6 5.75
166678 11/12/2005 7.5 3.75 2.25
166679 3/18/2005 6.75 4.5 2
166680 7/26/2005 8.5 7.25 7.5
166681 12/5/2005 7 7.25 7
166682 3/12/2005 5.75 3.25 3
166683 9/12/2005 7 4.25 5.75
166684 1/9/2005 6.75 6 2
166685 10/2/2005 7.25 7.25 4.5
166686 2/17/2005 7.75 3 6.5
166687 3/9/2005 6.25 4.5 2
166688 11/6/2005 6.25 2.5 3.25
166689 3/12/2005 7.25 6.5 6
166690 2/19/2005 7.25 3 5.75
166691 3/19/2005 8 9 7.25
166692 7/26/2005 7.75 5.5 7.75
166693 1/23/2005 6 2.25 5.75
166694 7/30/2005 7.5 2.75 2
166695 7/6/2005 7.5 3 7
166696 3/2/2005 8 7.75 7
166697 12/21/2005 8 6.75 8.25
166698 1/2/2005 7.75 4 2.25
166699 7/8/2005 7.75 3.75 4.75
166700 4/16/2005 6 3.75 6.5
166701 1/12/2005 9 6.75 9
166702 3/24/2005 6 3.25 1
166703 8/30/2005 8 9.25 7.75
166704 6/9/2005 6.25 5.5 7.25
166705 2/20/2005 8.5 6.75 3
166706 5/11/2005 7.25 5 3.75
166707 12/4/2005 7.25 6.25 6.75
166708 3/12/2005 8 5 3
166709 9/23/2005 5 4.25 3.25
166710 11/28/2005 6 3.75 8
166711 7/21/2005 5.75 7.25 6
166712 5/30/2005 5.75 1.5 5.75
166713 3/2/2005 6 4.5 2.5
166714 8/16/2005 6.5 4.5 8
166715 5/21/2005 7.5 9.25 8.5
166716 8/31/2005 7.25 4.75 5.5
166717 8/10/2005 7.25 7.5 8.75
166718 10/21/2005 7.5 6.75 5
166719 10/10/2005 7.25 7.25 6.25
166720 4/15/2005 6.75 4.5 6
166721 1/12/2005 7.25 4.75 4.5
166722 11/5/2005 8 8.75 8.5
166723 3/27/2005 7.5 3 7
166724 7/25/2005 7.5 4 6.75
166725 3/19/2005 8 8.25 7.5
166726 8/27/2005 V V V
166727 10/27/2005 7.75 9.75 9.5
166728 12/20/2005 7.75 5.25 7.25
166729 5/19/2005 7.5 7 8.25
166730 9/5/2005 5.25 3.75 2.25
166731 4/30/2005 7.75 5 3
166732 2/6/2005 6.25 4 5
166733 11/26/2004 7 3 4.75
166734 6/18/2005 7.75 6.25 5.25
166735 9/8/2005 7.75 4.5 6.25
166736 6/29/2005 8 5.5 7
166737 5/11/2005 7.75 3.25 3
166738 11/29/2005 7.5 5.75 4.75
166739 3/27/2005 7 3.5 4.5
166740 8/25/2005 8.25 9.25 8.75
166741 6/22/2005 7.5 4.75 5.5
166742 3/24/2005 8.25 5.25 7
166743 8/4/2005 6.5 3 2.25
166744 4/10/2005 8 7.25 6.25
166745 10/12/2005 6 6.5 7.25
166746 10/1/2005 8 8.25 8.75
166747 11/8/2005 7.75 6.25 4.25
166748 9/11/2005 7.5 7.5 3.25
166749 3/7/2005 7.5 2.75 6
166750 5/25/2005 7.5 7.75 7.75
166751 10/6/2005 7 3.5 7.75
166752 6/10/2005 7.75 7.5 9
166753 9/2/2005 6.25 3 2.25
166754 8/30/2005 7.75 3.25 3
166755 11/24/2005 6.5 3.5 7
166756 8/16/2005 5.75 3.75 3.25
166757 4/22/2005 7 6.75 3.25
166758 1/16/2005 8.25 7.75 9
166759 6/27/2005 8.25 7.75 8.75
166760 8/18/2005 8 5.25 7.25
166761 11/16/2005 7.5 4.25 5
166762 6/19/2005 8.5 5.25 8.25
166763 11/24/2005 7.25 3.75 5
166764 1/13/2005 6.75 3.75 2.25
166765 2/4/2005 5.5 2.5 4
166766 4/3/2005 7.25 6.75 7.5
166767 6/17/2005 7.25 3.25 2.75
166768 6/26/2005 7 6.25 3.5
166769 11/1/2005 7.75 4.75 4.75
166770 8/25/2005 6.5 7.5 8.25
166771 1/5/2005 8 3 6.5
166772 2/27/2005 7 6.5 7.5
166773 7/8/2005 7 4 4.25
166774 8/5/2005 8.5 8.75 8.75
166775 9/7/2005 7.25 2.5 4
166776 6/24/2005 8.75 9 7.75
166777 4/11/2005 7.25 5.5 3
166778 4/30/2005 6.75 5 3
166779 5/16/2005 7.75 3.25 4.75
166780 10/20/2005 7.25 3 3.75
166781 8/7/2005 7.25 5.75 6.5
166782 3/10/2005 7.25 3 6.25
166783 4/24/2005 8.5 8 8.75
166784 7/30/2005 7.25 6.25 7
166785 3/3/2005 8.5 8.75 9.25
166786 11/8/2005 8.25 6.75 4.5
166787 2/17/2005 7.25 5.5 7.25
166788 2/14/2005 6.75 4 4.5
166789 7/3/2005 7.5 9.5 8.5
166790 7/10/2005 6 3.75 2.75
166791 1/10/2005 6.75 4 3.25
166792 10/16/2005 7.5 2.5 5
166793 7/16/2005 7 5.75 7
166794 9/15/2005 7.25 5.5 5.25
166795 11/22/2005 7.5 8.25 9
166796 9/16/2005 6.75 4 5.25
166797 11/25/2005 4.75 6.75 5.75
166798 10/2/2005 4.5 8 5.5
166799 12/2/2005 8 8 6.75
166800 3/3/2005 5.5 5 7.75
166801 1/8/2005 6.25 7.25 4.25
166802 11/3/2005 6 5.75 5.5
166803 8/21/2005 7.75 7.5 6.5
166804 6/25/2005 7.5 7.5 8.5
166805 6/9/2005 6.5 5.75 7.5
166806 12/19/2005 8 8.5 8.5
166807 9/7/2005 7.75 4.75 2
166808 10/3/2005 8 8.25 6.75
166809 2/1/2005 6.5 8.5 8.5
166810 5/16/2005 7.75 5.75 3.25
166811 3/30/2005 6 6.25 6.25
166812 2/19/2005 5.25 6.75 4.25
166813 1/3/2005 6.75 7.25 5.25
166814 3/19/2005 8.25 8 8.5
166815 2/4/2005 8.25 6.75 8.75
166816 9/8/2005 7.75 4.75 2
166817 10/27/2005 7 6 6
166818 2/18/2005 4.5 4.25 7.25
166819 4/8/2005 7.75 5.25 7.25
166820 1/5/2005 7.75 7 7.5
166821 8/13/2005 7.25 3 5.5
166822 12/23/2005 6.25 8.75 8.75
166823 3/7/2005 6 2.75 3
166824 7/15/2005 7.75 6.75 3.25
166825 1/9/2005 5.25 3 4.25
166826 10/29/2005 6.75 4.75 7.25
166827 10/11/2005 7.25 4.25 7.75
166828 2/7/2005 7.75 4.5 7.75
166829 5/6/2005 5.25 2.75 5.25
166830 8/21/2005 7.75 7.5 8
166831 10/28/2005 7.25 7.25 4.5
166832 8/15/2005 8 4.75 5.25
166833 5/4/2005 8.25 8 8
166834 11/1/2005 3.75 9 5.5
166835 7/31/2005 7.75 8.25 7
166836 7/3/2005 7.25 2.75 4.5
166837 4/13/2005 8.5 6.5 8.75
166838 4/12/2005 7.5 3.75 6
166839 2/20/2005 8 6 1.5
166840 10/25/2005 5.75 4.75 4.5
166841 2/11/2005 7.5 5.25 6
166842 3/8/2005 8.25 8 8.25
166843 2/8/2005 7.5 7.5 6.5
166844 9/8/2005 8 6 8.5
166845 11/12/2005 5.75 2.75 4
166846 3/13/2005 6.5 2.5 3
166847 4/19/2005 7.5 9 9.75
166848 7/27/2005 6.75 3.75 4
166849 1/18/2005 7.75 7.5 8.5
166850 1/4/2005 6.75 4 3.75
166851 6/10/2005 7.75 7.25 8.75
166852 5/17/2005 7 7.75 6.5
166853 5/19/2005 6.25 5.75 3.75
166854 7/20/2005 6 5.5 7
166855 1/22/2005 6.25 2.25 3.5
166856 11/14/2005 8.5 5 6.25
166857 9/3/2005 6.25 1.5 2.5
166858 2/5/2005 8 8.25 8.5
166859 9/5/2005 7.25 2 4
166860 10/7/2005 7.5 4.25 4
166861 5/24/2005 7 6 5.5
166862 8/18/2005 6.75 5 6.5
166863 2/6/2005 7.5 7.25 4.25
166864 3/7/2005 6.75 5 4.5
166865 11/5/2005 6.5 5 7.75
166866 4/8/2005 6.5 2.5 4.25
166867 11/2/2005 7 8 7.75
166868 11/9/2005 8 5.75 6.25
166869 11/3/2005 7.75 7.5 5.75
166870 1/13/2005 7.5 4.25 8.5
166871 11/3/2005 7 2.75 5
166872 4/7/2005 7.25 2.75 7.75
166873 11/18/2005 7.25 7.25 8
166874 4/6/2005 7.25 9.5 8.75
166875 5/25/2005 6.5 5.75 2.5
166876 8/25/2005 7.25 5.25 6.5
166877 6/8/2005 8.25 9.5 7.5
166878 11/22/2005 7.25 7 8
166879 9/9/2005 5 2.25 1.25
166880 3/19/2005 6 5.5 8
166881 4/2/2005 8 9 8
166882 3/15/2005 6 4 7.5
166883 1/4/2005 7 8.5 9
166884 2/22/2005 7 5.75 6
166885 6/13/2005 7.25 7 8.25
166886 9/10/2004 7.25 4.25 2.25
166887 9/30/2005 7.5 5 5.5
166888 4/23/2005 7.25 7.5 5.25
166889 4/23/2005 7.5 8.25 7.75
166890 10/30/2005 6.25 4 6.5
166891 3/27/2005 7 8 6.5
166892 4/4/2005 6.5 1.5 5.25
166893 3/7/2005 5.5 2.25 5
166894 7/21/2005 8 8.5 8.25
166895 1/30/2005 5.75 4.25 2.25
166896 12/6/2005 7 4.25 4
166897 3/13/2005 7.75 9.25 9
166898 6/8/2005 8 5.5 7
166899 7/13/2004 5 3.75 3.25
166900 10/2/2005 7 4 3.25
166901 9/22/2005 6.25 5.5 5.25
166902 3/10/2005 6.75 5.75 2.75
166903 7/25/2005 7.25 5.75 4
166904 9/8/2005 6.75 6.75 7.75
166905 12/24/2005 7.5 7.5 8.5
166906 8/12/2005 7 4.75 5
166907 7/15/2005 8 7 8.75
166908 5/31/2005 6.5 6.75 7.5
166909 9/29/2005 5.75 5.25 4.75
166910 7/17/2005 7.5 7.25 5.75
166911 5/5/2005 6 2 3.75
166912 7/18/2005 7 7.25 4.75
166913 11/30/2005 7 8.25 7.5
166914 3/8/2005 7.5 3.75 7.25
166915 2/1/2005 8.25 2.5 7.75
166916 3/12/2005 7.25 4.5 3.25
166917 4/14/2005 7.5 5.25 6
166918 10/1/2005 7.25 4.75 6.25
166919 2/20/2005 7 7 8.75
166920 3/2/2005 6.25 4.75 3.5
166921 1/14/2005 7.25 8.75 8.25
166922 4/3/2005 7.75 7.75 6.5
166923 4/30/2005 6.75 6.75 6.5
166924 2/22/2005 V V V
166925 12/20/2005 7 6.75 7
166926 8/23/2005 7 7.75 6.5
166927 9/20/2005 7 2.5 2
166928 10/2/2005 7.5 3.75 4.25
166929 9/25/2005 6.5 8.75 9
166930 8/27/2005 6.75 6.5 6.5
166931 1/17/2005 7 6 7.75
166932 9/27/2005 7.75 6.25 7.75
166933 1/5/2005 7.5 5.75 5.75
166934 3/20/2005 7.5 4.5 6.75
166935 3/27/2005 6.5 4.75 8
166936 3/8/2005 6.75 7 5.5
166937 3/24/2005 7.75 7 5
166938 6/18/2005 7.5 4.5 6.75
166939 10/28/2005 9 8.25 7.25
166940 10/27/2005 7.75 7.5 7.75
166941 3/21/2005 7.25 2 6
166942 8/13/2005 6.75 6.75 5.25
166943 7/31/2005 8 7.25 7
166944 9/6/2005 7 5 3.5
166945 5/31/2005 7.5 5.5 7.5
166946 9/12/2005 7 5.75 7
166947 3/14/2005 7.75 8.5 9
166948 5/9/2005 7.5 2.5 2.5
166949 9/18/2005 6.75 6.75 6.25
166950 7/10/2005 7 5.5 6.75
166951 1/16/2005 6.25 3 4.25
166952 9/26/2005 8 7.75 4
166953 10/30/2005 7 7 7
166954 5/25/2005 7.5 8.5 8.25
166955 10/21/2005 7.75 5.75 3.5
166956 5/12/2005 6.75 6.25 5
166957 11/9/2005 6.5 9 6.5
166958 2/14/2005 6.5 2 3.25
166959 4/5/2005 7 8 7
166960 6/24/2005 6.5 3 4.75
166961 8/28/2003 5.25 8 5
166962 1/13/2005 8 3.25 3.5
166963 2/9/2005 6.5 5.5 6.75
166964 1/14/2005 8.25 8.25 6.75
166965 9/10/2005 8 9.75 7
166966 7/30/2005 2.25 2 1.5
166967 6/8/2005 6.75 8.5 7.75
166968 11/27/2005 6.75 4 3.75
166969 1/4/2005 7.75 4.5 3.75
166970 5/15/2005 7 5 4.25
166971 10/7/2005 7.75 7.5 7.25
166972 5/8/2005 7 6 7.5
166973 10/13/2005 6.5 3 5
166974 4/1/2005 7.25 4.75 5.25
166975 12/9/2005 7.75 8 6
166976 11/11/2005 7.5 7.5 7
166977 3/20/2004 7.5 4.75 3.25
166978 2/24/2005 8 7.5 4.5
166979 2/18/2005 7.75 7.75 8.75
166980 4/17/2005 6 4 5.25
166981 5/22/2005 6.75 3 1.25
166982 7/2/2005 6.75 4 4
166983 3/18/2005 7.75 6.5 8.5
166984 10/12/2005 5.75 2 4.75
166985 1/23/2005 5.25 6.5 6.5
166986 11/4/2005 5.5 2.5 3.25
166987 6/27/2005 7 7 8.25
166988 1/1/2005 7 8.75 8.75
166989 8/31/2005 5.75 5 7.25
166990 11/24/2005 5.25 4.75 3
166991 1/16/2005 6.5 6.5 8.5
166992 10/13/2005 7.5 7.5 9
166993 9/25/2005 4.25 6.25 2
166994 6/19/2005 6 4.25 8.25
166995 8/16/2005 6.25 5 6.75
166996 9/27/2005 6 2.25 3.75
166997 12/31/2005 4.75 4 5.75
166998 7/2/2005 6 2.25 2.75
166999 3/29/2005 6.5 2.5 6.25
167000 3/9/2005 6 6.75 7.25
167001 2/23/2005 5.25 5.25 2.25
167002 8/11/2005 5.75 5.75 7.5
167003 12/26/2005 6.75 6.75 4.75
167004 2/14/2005 8 5.25 7
167005 11/22/2005 6 5.25 6.25
167006 2/24/2005 6.25 3.75 5.25
167007 5/4/2005 6.5 8.25 7.75
167008 12/3/2005 8.25 7.5 6.25
167009 12/20/2005 7.25 7.25 7
167010 4/26/2005 V V V
167011 8/20/2005 6.75 4.5 7
167012 6/30/2005 7.75 5 8.75
167013 3/19/2005 6.5 6.25 4.75
167014 1/25/2005 5.75 3 2
167015 3/7/2005 7.5 4.5 3.75
167016 7/25/2005 6.75 3 3.25
167017 1/28/2005 7.5 7.5 8
167018 8/21/2005 7.75 7.5 7.25
167019 9/6/2005 8 6.75 7.25
167020 3/1/2005 4.75 4.5 1.75
167021 3/8/2005 7.5 5.75 6.75
167022 6/11/2005 3.5 4.5 4
167023 6/3/2005 6.75 6 7.75
167024 1/26/2005 6 6.5 5.75
167025 8/29/2005 4 4.25 1.75
167026 9/12/2005 8.75 6.25 6.5
167027 10/10/2004 7.75 5.5 6
167028 5/27/2005 7.75 8.5 8.75
167029 7/27/2005 8 6 8.75
167030 6/9/2005 7.25 3.25 3.5
167031 7/30/2005 7 6 5.5
167032 1/31/2005 7.5 5.25 5.75
167033 6/14/2005 8 5.5 4.75
167034 1/2/2005 7.25 5.25 4
167035 10/4/2005 7 6 4.5
167036 5/23/2005 7.75 8.75 7
167037 5/12/2005 7.75 9.25 8.5
167038 9/3/2005 7.75 8.5 8
167039 8/4/2005 6.75 6.25 7.75
167040 3/16/2005 7.75 8.75 8.75
167041 3/11/2005 7.25 7.25 8.25
167042 6/20/2005 7.75 4 7.5
167043 10/20/2005 7 7.25 7.75
167044 10/14/2005 7 6.25 2.75
167045 9/21/2005 6.25 5.5 7
167046 7/12/2005 7.25 6.75 6.25
167047 1/23/2005 6 6 6.5
167048 9/27/2005 6.75 5.25 8.5
167049 8/30/2005 6.75 7.25 6.5
167050 1/11/2005 7.25 7 6.5
167051 1/11/2005 7 2.25 1.5
167052 5/13/2005 7 7.5 4.5
167053 8/28/2005 7.75 3 4.75
167054 8/6/2005 8.5 7.75 9
167055 1/1/2005 7.5 8.5 7.25
167056 8/29/2005 6.5 3.75 7.75
167057 12/22/2005 6.25 9.5 7.5
167058 8/16/2005 7.5 7.25 8.5
167059 12/13/2005 6.75 5.5 2.75
167060 7/16/2005 6.25 9.25 7
167061 7/28/2005 7 7.5 7.5
167062 3/18/2005 8 9 8.5
167063 3/25/2005 7.5 6.5 8.75
167064 4/2/2005 7.25 8 8.25
167065 8/3/2005 7.75 9.25 8.5
167066 8/21/2005 8 5.75 6.75
167067 4/28/2005 8.5 8.75 7
167068 2/6/2005 6.25 2.25 3.5
167069 1/22/2005 6.75 6 5.75
167070 10/4/2005 7.25 7 7
167071 4/10/2005 8.5 9.25 9
167072 9/6/2005 7.25 3.75 2.75
167073 4/28/2005 8 5 7.75
167074 10/26/2005 8.25 8 7
167075 11/4/2005 6.75 5.5 8.25
167076 9/17/2005 8 4.75 7
167077 4/4/2005 6.25 5 4.75
167078 10/3/2005 7.75 8.25 9.25
167079 7/22/2005 8 4.5 5.5
167080 2/22/2005 7.5 6.5 6.25
167081 12/2/2005 8 8.25 5
167082 9/25/2005 7.25 5.75 7.25
167083 12/15/2005 6.75 6 7.25
167084 7/7/2005 8 9.5 8.5
167085 12/25/2005 4.25 3.75 4.75
167086 5/15/2005 8 5.5 7
167087 3/28/2005 6.5 2.75 3
167088 7/28/2004 4.25 4.5 2
167089 5/10/2005 6.5 3.5 6.25
167090 4/29/2005 7 4.75 2
167091 1/2/2005 7.5 10 8.75
167092 11/18/2005 8.25 8 8.75
167093 4/29/2005 6 5 2.75
167094 3/15/2005 5.75 3.25 6.25
167095 7/17/2005 7 7.5 7.25
167096 8/12/2005 6.75 6.25 8.75
167097 9/28/2005 6.75 7 7.5
167098 1/31/2005 6 7.25 7.25
167099 5/22/2005 6.25 7.25 6.5
167100 1/23/2005 5.5 3 2.5
167101 9/24/2005 6.75 7.25 7.25
167102 4/14/2005 7.5 5 7.75
167103 3/4/2005 7 6.75 8
167104 10/25/2005 5.25 3 4.75
167105 9/30/2005 6.5 3.5 7.25
167106 8/7/2005 8 6.75 7.75
167107 5/15/2005 4 4 4.25
167108 11/7/2005 5.5 4.5 6.5
167109 7/8/2005 7.5 6.5 4.25
167110 9/12/2005 7.5 4.5 5.5
167111 8/4/2005 8 8.25 7.75
167112 11/1/2005 7.75 9.25 8.75
167113 10/23/2005 7 2.5 4.5
167114 8/10/2005 7 4.25 6
167115 8/7/2005 7 5.75 7.75
167116 12/3/2005 7.5 8.25 7
167117 9/21/2005 7.5 7.75 7.75
167118 11/19/2005 7 3.75 8.25
167119 9/25/2005 4.5 3.75 4.5
167120 2/12/2005 7.5 5.75 6
167121 1/5/2005 8 8.75 8.75
167122 6/27/2005 8.25 8.25 8.5
167123 7/29/2005 7.5 4 3.75
167124 2/3/2005 7.75 6 6.25
167125 6/1/2005 7 6.75 7
167126 2/20/2005 8 8.5 7.75
167127 7/27/2005 8 8.75 9
167128 11/28/2005 7.25 3.5 6.75
167129 11/11/2005 8 7.5 9
167130 3/30/2005 7.75 2.25 3.25
167131 3/30/2005 7.5 4.75 3
167132 4/14/2005 6.75 3.25 2
167133 10/15/2005 8.5 8.5 9.5
167134 11/25/2005 6.75 2.75 2.25
167135 5/9/2005 5.25 1.75 1.25
167136 7/2/2005 8 3.5 5.5
167137 9/2/2005 8 5.75 6.5
167138 6/13/2005 8.75 8 9.5
167139 4/7/2005 7 4.5 8.25
167140 1/23/2005 8.5 7.5 8.25
167141 8/10/2005 5.25 4.25 1.75
167142 8/10/2005 5.75 5 2.25
167143 8/17/2005 5.75 3.75 4
167144 3/26/2005 8 6 4.75
167145 8/26/2005 8.25 5 3.75
167146 10/1/2005 7.75 3 3.75
167147 6/3/2005 7.5 7 8
167148 8/16/2005 5 2.75 3.25
167149 12/14/2005 8 6.25 7
167150 9/24/2005 7.5 4.75 4
167151 10/4/2005 6.25 4 5.25
167152 1/1/2005 7.25 7 7.5
167153 6/26/2005 7.5 8 7.5
167154 9/27/2005 7.75 3.25 7.25
167155 6/3/2005 7.75 7 5.25
167156 11/16/2005 5.75 2.5 2
167157 1/27/2005 6.75 7.75 8
167158 9/18/2005 7.5 7.5 6.25
167159 3/25/2005 6.5 4.5 7.5
167160 5/8/2005 7.75 6.75 7.75
167161 3/20/2005 7 6.75 8
167162 5/8/2005 7.5 4.25 4.75
167163 10/20/2005 6.5 1.75 6.75
167164 5/14/2005 7.5 6.75 5.5
167165 1/25/2005 7.25 5 4.5
167166 2/21/2005 6.25 3.25 5.75
167167 7/27/2005 5.25 2.5 3
167168 9/28/2005 5.25 5.5 3.5
167169 3/30/2005 7.5 7.75 7.25
167170 5/5/2005 8 8 7.25
167171 9/28/2005 5.5 7.75 2
167172 9/8/2005 6.25 5.5 3.75
167173 4/29/2005 7.5 7.25 7
167174 6/27/2005 6 4 5
167175 9/20/2005 6.5 7.25 8.5
167176 12/13/2005 6 5 5.25
167177 8/6/2005 8 5 5.75
167178 1/13/2005 8 8 9
167179 8/8/2005 5 2.25 1.75
167180 4/18/2005 7.75 2.25 3.75
167181 7/14/2005 8 2 3.25
167182 9/17/2005 8 7 7.75
167183 7/17/2005 8.75 5.75 5.75
167184 8/14/2005 8.25 6 8.25
167185 3/4/2005 7.5 2.75 4.25
167186 11/1/2005 8 6 3.25
167187 12/3/2004 5.75 1.75 4.75
167188 10/12/2005 8 5.75 4.5
167189 12/23/2005 7 6.5 7
167190 1/30/2005 7 3 6.75
167191 11/15/2005 8.25 4.75 2.5
167192 4/20/2005 7.5 7.5 5.5
167193 6/28/2005 7 5 4.5
167194 3/16/2005 7 5.25 7.25
167195 4/28/2005 7.5 9.25 5.75
167196 2/18/2005 6 3.75 9.25
167197 1/9/2005 7 8 8
167198 5/4/2005 8.25 7.5 6.75
167199 6/21/2005 6 1.5 3.5
167200 12/22/2005 7.5 5.75 5.75
167201 7/12/2005 7.5 6 8
167202 3/15/2005 4.75 4.5 3
167203 2/6/2005 8 8.75 8
167204 12/7/2005 5 2.75 6.25
167205 6/5/2005 7.25 7.25 4.75
167206 12/19/2005 7.5 7.5 7.5
167207 6/22/2005 7.25 9 10
167208 2/19/2005 7.25 3.5 3.5
167209 12/29/2005 7 4 2.75
167210 10/25/2005 7 6 6.75
167211 7/16/2005 8 6 8
167212 5/8/2005 7.5 3.75 7
167213 11/26/2005 7.75 8.75 9
167214 11/4/2005 8.75 7.5 9
167215 11/14/2005 8.5 9.5 8.25
167216 8/28/2005 5.75 1.5 1.75
167217 8/19/2005 6.5 3.5 3.75
167218 6/7/2005 6.5 5.75 7.75
167219 4/15/2005 6.25 5.5 5.25
167220 9/7/2005 6 3.75 3.75
167221 3/6/2005 9 8 8
167222 9/29/2005 6 5 5.5
167223 8/29/2005 7 5.5 3
167224 4/21/2005 V V V
167225 3/22/2004 3 1.25 1.25
167226 7/29/2005 8.25 8 9
167227 6/7/2005 6.75 5.5 8.5
167228 2/23/2005 7.25 7 7.75
167229 1/6/2005 5.75 3.5 2
167230 8/8/2005 6.75 3.25 2.75
167231 2/9/2005 6.75 2.75 2
167232 2/3/2005 7.25 4.25 7
167233 3/1/2005 7 4 8
167234 6/28/2005 8 6.75 8.75
167235 6/17/2005 7.25 5.5 3.5
167236 5/22/2005 7 5.75 3.25
167237 8/12/2005 8.25 9.75 6.5
167238 7/18/2005 7.75 6.5 8
167239 5/11/2005 7.75 6.5 6.75
167240 10/27/2005 8 3.75 7.75
167241 7/21/2005 6.25 2.5 1.75
167242 12/20/2005 8 8.75 6.75
167243 9/29/2005 6.5 4.25 7
167244 6/22/2005 7.25 6.5 5.75
167245 1/9/2005 7.25 3.25 4.25
167246 1/15/2005 7.5 7.75 6.25
167247 12/16/2005 7 7.5 3.75
167248 4/28/2005 6.75 9.25 7.5
167249 6/6/2005 7.5 9.25 7.75
167250 11/26/2005 5.75 5.5 2.5
167251 11/28/2005 6 5 5.25
167252 2/8/2005 6.5 8 7.5
167253 9/14/2005 6.5 2.25 1.75
167254 7/1/2005 7.25 8.25 7.75
167255 8/18/2005 6 4.25 4.75
167256 5/10/2005 6.5 3 2.75
167257 5/6/2005 8 7.75 7.25
167258 1/15/2005 8 4.5 7.75
167259 8/14/2005 5.75 2.25 2.75
167260 5/5/2005 5 4 2.75
167261 12/29/2005 6.25 5 4.25
167262 9/6/2005 7 5.25 4.25
167263 7/12/2005 8 4.25 7.25
167264 3/14/2005 5.25 6.5 7.75
167265 12/24/2005 8 8.5 7.5
167266 12/12/2005 8 4 6
167267 3/31/2005 8.25 9.5 9
167268 12/17/2005 8 6 9
167269 4/4/2005 7.75 7.25 6
167270 2/10/2005 6.75 6 8
167271 6/18/2005 5 3.25 3.75
167272 8/6/2005 7.75 6.25 6.25
167273 7/14/2005 7.75 7.5 7.25
167274 4/20/2005 6.5 1.75 1.75
167275 12/31/2005 6.25 5.5 8.5
167276 4/13/2005 8 7.5 9.5
167277 9/23/2005 6.75 5.25 4.75
167278 12/4/2005 7 3.25 4.25
167279 1/4/2005 8.25 9 8.75
167280 11/11/2005 6.5 3.5 7
167281 3/4/2005 8 8.75 7.5
167282 5/1/2005 8 6.75 7.75
167283 1/1/2005 7.5 8 6.75
167284 10/7/2005 7.75 6.75 9
167285 1/26/2005 7.5 6.75 7.25
167286 8/31/2005 8 6 5.25
167287 11/21/2005 9 9.25 8.25
167288 7/13/2005 8.75 6.25 6.5
167289 5/20/2005 7.25 7 8.25
167290 5/10/2005 8.25 7.75 8
167291 7/11/2005 8.5 8.75 7.75
167292 8/3/2005 8.5 7.25 7.75
167293 8/10/2005 7 6.25 6.25
167294 6/14/2005 8.5 3.75 5.5
167295 11/15/2005 8.5 2.5 3
167296 8/21/2005 7.25 5 7.25
167297 11/17/2005 6.75 9 7.5
167298 11/21/2005 5.75 2.75 4.5
167299 2/20/2005 8 7.25 6.25
167300 10/18/2005 7 7.5 6.5
167301 9/1/2005 6.75 4.25 7
167302 1/25/2005 9 6 7.75
167303 1/9/2005 7.5 6.75 6
167304 4/18/2005 5 3 2.75
167305 5/10/2005 7 9 8.5
167306 1/25/2005 7.25 7.75 7.75
167307 3/5/2005 7.25 9 8
167308 2/16/2005 5 3 3.25
167309 4/12/2005 5 2.5 2.5
167310 6/18/2005 5 4.5 3.75
167311 3/1/2005 5 5 4.5
167312 11/5/2005 8 8.75 9
167313 4/28/2005 7 3.75 6.5
167314 7/22/2005 5 2.5 2.5
167315 10/31/2005 6 9 7.25
167316 8/6/2005 7.25 7.25 7.25
167317 6/3/2005 5.5 3.5 4
167318 3/20/2005 8 5.25 4.25
167319 7/5/2005 6.25 4.75 2.25
167320 5/27/2005 6.5 6.75 4.5
167321 10/18/2005 8.25 8.25 9
167322 4/14/2005 6 2.75 3.75
167323 10/7/2005 7.5 4.25 4
167324 4/4/2005 7.75 5.25 6.5
167325 12/25/2005 7.25 4.75 5.5
167326 1/29/2005 7.5 8.25 9
167327 6/12/2005 7.5 4 5.5
167328 4/19/2005 7.75 5 4.25
167329 3/28/2005 7.75 6.5 6
167330 8/7/2005 7.25 4.25 7.75
167331 4/27/2005 6.5 5 6.75
167332 1/18/2005 6 3.5 2.75
167333 9/25/2005 7.5 4 3.25
167334 1/8/2005 7 4.25 5.5
167335 11/22/2005 6.75 8.25 7
167336 6/11/2005 8.25 8 9.5
167337 12/27/2005 8.25 5.25 7
167338 5/2/2005 6.25 5 4.5
167339 5/10/2005 7.25 5.75 1.75
167340 1/24/2005 7 3.5 2.75
167341 1/16/2005 7 3 8
167342 3/13/2005 6.75 4.5 7.25
167343 1/6/2005 8 6.25 7.25
167344 1/3/2005 8.25 7.75 6
167345 6/4/2005 7.75 4.25 7.25
167346 12/16/2005 7.5 2.5 3.75
167347 2/27/2005 8.25 6 7.75
167348 5/22/2005 6.5 3.5 4.5
167349 10/18/2005 8 5.25 8
167350 10/23/2005 8.25 5.75 5.5
167351 5/19/2005 8.25 9.25 8.75
167352 12/1/2005 6.5 2.5 6.25
167353 8/6/2005 8.5 6.25 7.25
167354 4/2/2005 7.75 3.75 3.5
167355 2/12/2005 7.5 2.5 3.25
167356 3/22/2005 8.5 6.75 8.75
167357 10/9/2005 8.25 9.25 4.5
167358 3/9/2005 7 6 8
167359 3/4/2005 8.25 7.5 7.75
167360 8/22/2005 6.75 4 3
167361 6/24/2005 7 3 2.25
167362 3/18/2005 7.25 3.25 2.25
167363 4/3/2005 6.75 1.75 2.5
167364 3/30/2005 8.25 4.5 4.75
167365 6/22/2005 7.5 8 7.5
167366 1/18/2005 4 2.25 2.5
167367 11/10/2005 8.5 8 7.25
167368 11/3/2005 6.5 3 4.5
167369 3/22/2005 8.5 5 6
167370 2/20/2005 7.5 4.75 4.25
167371 4/7/2005 7.5 5.75 7
167372 2/1/2005 2.75 3 0
167373 2/16/2005 4.25 2 2.75
167374 12/1/2005 8.5 3.75 5
167375 4/22/2005 8.75 8.75 8.5
167376 9/20/2005 7.25 2 3
167377 11/2/2005 6.75 7.5 7.75
167378 11/4/2005 6 6.25 4.5
167379 9/22/2005 7.25 6.75 6.25
167380 8/2/2005 6 2 3
167381 1/28/2005 7 8.5 3.75
167382 9/10/2005 6.5 5 7.5
167383 12/2/2005 6 4.5 2.5
167384 7/16/2005 5 3.5 2.75
167385 9/25/2005 7.25 5.75 5.75
167386 3/6/2005 6 2.25 1.75
167387 10/15/2005 8.25 5 5
167388 11/20/2005 6.5 8.25 7.5
167389 11/27/2005 7 4.75 4
167390 10/12/2005 6.25 4.5 4
167391 11/3/2005 6 5.25 4
167392 3/29/2005 6.75 6.25 7.5
167393 10/4/2005 6.5 6.75 4.5
167394 7/15/2005 8.5 6 8.75
167395 1/11/2005 6.5 3.75 5.25
167396 9/11/2005 7 6 4
167397 11/11/2005 6 2.5 4.75
167398 3/17/2005 8 7.25 8.75
167399 11/19/2005 7 4.75 6
167400 10/24/2005 8 6.75 8.25
167401 7/19/2005 7 2.25 5.75
167402 4/8/2005 5.25 2.25 3.25
167403 6/29/2005 6 6.25 8
167404 10/6/2005 7.5 9 9.25
167405 5/12/2005 6.25 4.75 5.75
167406 10/17/2005 6.75 4 5
167407 3/17/2005 8.75 7.75 7.25
167408 11/12/2005 7.25 6 6.75
167409 6/16/2005 8.75 8.25 8.25
167410 5/13/2005 6.25 3 2
167411 12/26/2005 5.5 7 6
167412 3/13/2005 6 4 3.75
167413 8/14/2005 5.5 5.75 7
167414 1/12/2005 7.25 6.25 8
167415 1/11/2005 6.75 5.75 7.5
167416 10/4/2005 8.25 7.25 7.75
167417 9/22/2005 8 9 7.25
167418 5/10/2005 6 3.5 3
167419 4/14/2005 7.5 5.5 8
167420 11/6/2005 7.5 6.75 4.25
167421 1/23/2005 7.25 6.25 5
167422 11/21/2005 6.75 6.25 6.75
167423 1/8/2005 7.5 7.25 4.25
167424 1/28/2005 7.75 8.25 5.25
167425 8/4/2005 7.5 9.25 8.5
167426 12/16/2005 7 5.25 1.75
167427 3/27/2005 7 3.5 6.25
167428 12/28/2005 8 5.25 4.5
167429 3/18/2005 5.75 5 6.25
167430 5/30/2005 7.5 8 3
167431 9/23/2005 6.5 4.75 6.25
167432 11/9/2005 8 7.75 7.25
167433 4/30/2005 7.25 4.25 6.25
167434 2/20/2005 8 3.75 8.5
167435 5/4/2005 8.5 9.5 10
167436 10/31/2005 8 6 6.25
167437 8/2/2005 7.5 8.25 8
167438 12/6/2005 7.5 4 7.75
167439 4/21/2005 6 6.5 5.25
167440 12/22/2005 7.5 7.5 9.25
167441 10/29/2005 7 5.25 6.25
167442 5/17/2005 7.5 6 5
167443 12/23/2005 8.25 8.75 7.75
167444 1/14/2005 8 9.75 5.75
167445 4/8/2005 6.75 6.5 7.75
167446 12/14/2005 7.25 4.5 6.75
167447 12/1/2005 7 5.75 6
167448 7/23/2005 8 9.75 8.5
167449 2/27/2005 6.5 5.75 3.75
167450 2/17/2005 7.25 7.5 8
167451 1/27/2005 6.5 6.75 7.5
167452 6/7/2005 7.5 3.75 3.5
167453 4/20/2005 6.25 2.75 4
167454 10/6/2005 6.5 7 7
167455 6/12/2005 6.25 7.25 3
167456 7/6/2005 5.5 4.5 2.25
167457 3/21/2005 7.5 5.75 6.75
167458 10/22/2005 7.5 5.75 7.25
167459 10/7/2005 5.5 4.25 5.25
167460 9/15/2005 7 9.5 8.5
167461 7/31/2005 7.75 7.75 7.5
167462 1/14/2005 7.75 8.75 8.25
167463 8/4/2005 7 3.25 5.25
167464 12/21/2005 7 4 5.75
167465 10/19/2005 4.25 5.25 4.75
167466 9/25/2005 6.5 7.75 6.75
167467 10/17/2004 6.75 5.5 4.75
167468 11/27/2005 8.25 3 8.75
167469 5/20/2005 8 7.25 4.5
167470 3/27/2005 7.75 7 8
167471 3/26/2005 6 4 1.75
167472 9/11/2005 5 5 5.25
167473 4/26/2005 7 8 8.25
167474 9/26/2005 6.5 4 5
167475 5/21/2005 6.5 5.5 3.75
167476 8/2/2005 7.5 7.25 3.75
167477 11/14/2005 7 5.25 6.5
167478 4/30/2005 5 4.5 3.25
167479 7/18/2005 7.75 6.5 7
167480 2/22/2005 8 4.5 5
167481 7/19/2005 7.5 5.75 6.75
167482 4/9/2005 8 9 8
167483 9/24/2005 8 5.75 8.5
167484 7/18/2005 5.25 1.5 5.75
167485 3/31/2005 7.75 7.5 6.75
167486 3/3/2005 6 5 3.75
167487 12/6/2005 5.5 6.25 6
167488 11/14/2005 7 5.5 7
167489 11/16/2005 6.25 9 8.75
167490 3/5/2005 5.5 5 5.75
167491 5/2/2005 6.25 5.5 8.5
167492 4/27/2002 V V V
167493 5/2/2005 6.25 4.25 5.25
167494 5/9/2005 7.5 6.5 8.5
167495 11/9/2005 7 4.25 6.25
167496 4/6/2005 5 3.5 8
167497 9/5/2005 6.5 6.75 7.75
167498 3/11/2005 5 4.5 3.25
167499 10/20/2005 5.5 5 3
167500 6/4/2005 5.25 3.25 5.75
167501 3/23/2005 5.5 2.25 3.5
167502 6/9/2005 7.25 8.5 8.25
167503 10/24/2005 6.25 6.25 5.25
167504 6/7/2005 6.25 4.5 6.25
167505 11/27/2005 7.5 8 8.75
167506 11/22/2005 5.25 3.75 4
167507 4/26/2005 7 6.5 7.25
167508 11/15/2005 6.5 5.5 6.5
167509 10/3/2004 7 8 8
167510 8/8/2005 7 8.75 8.5
167511 1/4/2005 4 5.25 5.75
167512 9/9/2005 6.25 8.5 8.5
167513 12/12/2005 7.5 4.5 6.5
167514 9/5/2005 4.25 0.75 0.75
167515 4/10/2005 8 7 8.5
167516 11/6/2005 7.25 4.5 6.25
167517 7/19/2005 6 3.25 8.5
167518 4/22/2005 6.5 5.5 6.25
167519 8/7/2005 6.5 7 5.5
167520 11/16/2005 6 2 3.75
167521 2/27/2005 6.5 6 4.75
167522 9/23/2005 8.25 7.25 7.25
167523 8/27/2005 8.25 8 6
167524 10/25/2004 7 7.75 5
167525 11/15/2005 7 3.5 5.25
167526 2/27/2005 6 5.5 8.25
167527 8/2/2005 5.75 2 6.5
167528 9/17/2005 7 8.75 7.75
167529 2/2/2005 7.5 7.25 6.5
167530 12/9/2005 6.25 8 7.25
167531 7/18/2005 8 8.75 9.25
167532 10/7/2005 8 8.75 9.5
167533 6/12/2005 8 9.25 7.25
167534 10/7/2005 7.25 5 6.75
167535 8/29/2005 8 7.75 7
167536 1/10/2005 7.5 5.5 4.25
167537 7/18/2005 8 4.5 5.25
167538 8/8/2005 8 6.75 8.75
167539 3/25/2005 7.75 8.5 5.75
167540 4/24/2005 7 5.75 6
167541 11/24/2005 7.75 9.25 8.5
167542 12/6/2005 7.75 7.25 6.25
167543 6/4/2005 8 8.5 9.5
167544 5/24/2005 8.25 3.75 6
167545 2/28/2005 7.25 4 6.5
167546 8/24/2005 6.75 3.5 2.25
167547 4/4/2005 6.25 1.75 3.25
167548 4/24/2005 7.75 8.75 8
167549 11/24/2005 5.5 4.25 6
167550 6/15/2005 5.5 4.75 5
167551 10/13/2005 6.75 3.5 4.75
167552 3/20/2005 7.25 6.25 6.25
167553 3/22/2005 6.75 3.75 5.25
167554 7/7/2005 8 6.5 8
167555 3/27/2005 6.25 3.25 6.25
167556 6/26/2005 7 7 9
167557 6/18/2005 8 6.5 7
167558 8/8/2005 5.25 4.25 5
167559 4/29/2005 7.5 5 3.25
167560 6/11/2005 7.75 9 8.25
167561 9/23/2005 7.25 8.5 7.75
167562 8/2/2005 7 4.25 5.75
167563 11/1/2005 7.25 8 7.5
167564 3/24/2005 6.5 5 7
167565 12/9/2005 6.75 6 6.5
167566 6/28/2005 6.75 4.75 6.5
167567 1/1/2005 3.75 2.75 0.75
167568 2/27/2005 7 9 8
167569 6/9/2005 7 7 5.75
167570 8/2/2005 7 6 9
167571 6/30/2005 8.25 8 8.75
167572 10/12/2005 7.75 6.5 8.25
167573 8/29/2004 5.75 3.25 0.75
167574 4/2/2005 8 4 6.25
167575 3/2/2005 7.75 5 4.75
167576 10/24/2005 7.5 7.25 5.25
167577 6/20/2005 7.25 4.25 4.25
167578 4/11/2005 7 4 2.75
167579 2/10/2004 6 6.25 3
167580 5/2/2005 7.75 9.25 7.5
167581 11/21/2005 7.25 9.5 5.5
167582 11/9/2005 7 5.25 7.75
167583 10/3/2005 7.5 5.5 6.25
167584 1/1/2005 8.5 8 9.25
167585 1/11/2005 7.5 3 4.75
167586 7/13/2005 8.5 4.5 6
167587 9/15/2005 7.75 7.5 8.25
167588 6/10/2005 8 7.5 4.5
167589 10/15/2003 3.5 7.5 3.25
167590 4/28/2005 6 8 5.5
167591 1/4/2005 7.25 4 5.25
167592 12/13/2005 8.5 4.25 3.75
167593 8/17/2005 7.75 1.75 2.5
167594 3/27/2005 8 5.25 4.25
167595 6/24/2005 7.75 8.75 3
167596 2/24/2005 6.25 4.75 5.5
167597 8/8/2005 8 6.75 7.25
167598 4/6/2005 7 8.25 7
167599 8/13/2005 6.25 3.5 5.5
167600 3/8/2005 8 5.75 4.25
167601 4/24/2005 6.25 6.75 2.75
167602 2/4/2005 6 3.5 9
167603 5/30/2005 5.25 3 6.75
167604 4/26/2005 6.75 4.5 6.75
167605 2/14/2005 6.75 4 4.5
167606 11/20/2005 8 6.5 7.75
167607 3/4/2005 8 7.5 8.75
167608 2/4/2005 8 5 4.25
167609 3/29/2005 6.5 4 2
167610 10/16/2005 7.5 6.5 8.5
167611 5/11/2005 8.25 8.5 8.75
167612 5/17/2005 7.5 3.75 6.5
167613 11/20/2005 8.25 7.25 9
167614 9/22/2005 7.75 8 7.5
167615 7/27/2005 7.25 6.25 6
167616 8/4/2005 8.25 6.25 6.75
167617 2/11/2005 9 9 7.75
167618 8/13/2005 7.75 8.5 8.5
167619 7/14/2005 7.5 7 8.25
167620 8/8/2005 6.5 5.5 3.5
167621 10/14/2005 7 5.5 5.5
167622 9/3/2005 8.5 7.75 7
167623 7/10/2005 7.25 8.75 7
167624 8/11/2005 7.5 9 7.25
167625 5/27/2005 6 7 2
167626 1/10/2004 5 1.75 0.5
167627 3/9/2005 7.25 7 6.25
167628 5/3/2005 6.25 3 2
167629 8/18/2005 6.75 3.75 8.5
167630 11/10/2005 7.25 5 4.5
167631 2/1/2005 7.25 7 8
167632 1/23/2005 6 4.75 3.5
167633 12/28/2005 7.75 7 4.25
167634 8/19/2005 6.5 3.5 6.75
167635 7/15/2005 6 4.75 4.25
167636 1/11/2005 6.75 6 3.5
167637 11/22/2005 6.5 5.25 5
167638 12/11/2005 7.75 7.5 8.25
167639 11/18/2005 7 6 6.25
167640 3/18/2005 8.25 7.25 6.75
167641 2/28/2005 8.25 8.25 8.25
167642 11/8/2005 7.75 4.5 3.5
167643 10/27/2005 7.75 6.75 6.75
167644 9/15/2005 7.5 6.25 7.5
167645 8/27/2005 6.75 3.75 3.5
167646 7/10/2005 7.5 2.75 5.25
167647 2/1/2005 7.25 6 4.5
167648 5/19/2005 7.5 8.25 6.75
167649 8/1/2005 7.75 6.75 4.75
167650 9/3/2005 5.75 2.75 2
167651 2/25/2005 8.5 7.5 9
167652 7/11/2005 6.25 5.25 7
167653 8/17/2005 8 6.75 6.75
167654 8/21/2005 7.75 5.75 2
167655 2/28/2005 6 4.5 7.75
167656 5/19/2005 7.75 5 5.25
167657 9/19/2005 6.25 2 6.75
167658 4/6/2005 6.25 5.25 5
167659 12/11/2005 6.25 5.5 3.75
167660 4/15/2005 7.5 8.5 6.75
167661 4/26/2005 6.25 6.75 5
167662 11/23/2005 7.5 7.75 8.75
167663 9/13/2005 8 8.25 8.5
167664 9/19/2005 6.75 3.25 3
167665 11/20/2005 7.25 5 3.5
167666 12/19/2005 7 4.25 4
167667 4/22/2005 8.25 8.25 7.75
167668 11/24/2005 8 3.5 3.5
167669 6/29/2005 8 6.75 5.5
167670 4/23/2005 7.5 7.75 8
167671 11/21/2005 7 4 5
167672 3/15/2005 5.25 7.5 3.75
167673 6/19/2005 7.25 6.25 8.5
167674 11/16/2005 5.25 8.75 8.75
167675 2/23/2005 6.75 5.75 4.5
167676 6/29/2005 6.5 4.75 7
167677 1/27/2005 7.5 9.5 8
167678 4/24/2005 7.5 9.25 8.75
167679 11/18/2005 8 6.25 8.25
167680 11/23/2005 7.25 7.5 6.5
167681 6/9/2005 7 7.5 8
167682 11/20/2005 7.5 3.5 3.5
167683 6/19/2005 7.25 5 3.75
167684 5/20/2005 7 6 5.25
167685 9/8/2005 7.5 8.25 8
167686 11/24/2004 7.25 4.5 6.5
167687 8/9/2005 8 8 5.25
167688 4/8/2005 8.25 7.5 6.75
167689 11/14/2005 7.5 4.75 6.5
167690 8/8/2005 6 2.25 5
167691 7/26/2005 6.25 3.5 5
167692 12/14/2005 6.75 5 7.5
167693 2/1/2005 5.75 5 2.75
167694 6/21/2005 7 4.75 4
167695 3/20/2005 7.5 7.75 6.5
167696 1/23/2005 6.75 7.75 8
167697 10/16/2005 5 5.25 5.5
167698 10/9/2005 7 9.25 8
167699 11/25/2004 5.5 7 7.5
167700 4/25/2005 8 7.5 8.5
167701 12/30/2005 7 5 5.5
167702 3/11/2005 7.25 5.75 6
167703 2/11/2005 6 4.75 6
167704 6/12/2005 8 8 7.75
167705 7/6/2005 8.25 7.75 9
167706 11/1/2005 7.5 3.75 7.5
167707 4/20/2005 7.5 6.25 6
167708 11/5/2005 7.25 4.25 7.75
167709 1/11/2005 8 7.75 6.75
167710 5/1/2005 7.5 6.75 6.25
167711 4/23/2005 8 4.75 4.75
167712 4/19/2005 7.5 7 7.25
167713 10/18/2005 7.75 6.25 5.25
167714 6/26/2005 6 5.5 3
167715 4/26/2005 6.25 4 4.75
167716 2/14/2005 6.75 4.5 4
167717 3/6/2005 7.25 3.25 6.5
167718 11/29/2005 6.75 5.5 7.5
167719 5/21/2005 7.75 8 6.25
167720 5/15/2005 6.5 1.5 2.5
167721 11/23/2005 7.5 4.5 7
167722 11/10/2005 6.75 7.25 4.5
167723 7/3/2005 7 5 5
167724 7/28/2005 8 5 6
167725 4/20/2005 7.25 2.75 6.5
167726 8/28/2005 6 6.25 6.25
167727 9/30/2005 8.5 6.75 6.75
167728 11/29/2005 6.75 5.25 7.25
167729 7/20/2005 7.5 3.25 4.25
167730 7/6/2005 7.5 3.25 4.25
167731 8/14/2005 8.75 8 6.25
167732 3/26/2005 7 3.5 3
167733 10/19/2005 7.75 4.75 3.25
167734 11/6/2005 7.75 6 9.25
167735 9/24/2005 7.5 4 6
167736 12/14/2005 8 7.75 7.75
167737 3/12/2005 8 5.25 4.5
167738 5/24/2005 8.25 4.75 4.75
167739 4/18/2005 8.75 9 9
167740 4/13/2005 7 1.75 2.5
167741 9/7/2005 7.75 6.75 6.5
167742 4/18/2005 8.25 6.75 6.25
167743 5/13/2005 8.25 7.5 8.75
167744 5/5/2005 7.25 7 4
167745 6/18/2005 8 8 8
167746 12/20/2005 7.75 4.25 3
167747 7/22/2005 8.75 9.75 6.5
167748 12/1/2005 7.25 7 5.5
167749 11/23/2005 7.25 4 5.75
167750 9/4/2005 7.75 6.25 7.75
167751 3/24/2005 6.75 6.75 8.75
167752 8/23/2005 7.75 4.75 6.5
167753 2/24/2005 6.75 3.75 3.5
167754 5/6/2005 6.25 4 3.75
167755 9/1/2005 7.25 5.5 7
167756 11/24/2005 8 8 8.25
167757 3/13/2005 6.75 3.5 5.75
167758 2/17/2005 7 4.75 5.75
167759 4/14/2005 7.25 6.25 3.5
167760 4/21/2005 6.75 6.25 6.75
167761 8/27/2005 7 6.25 5.5
167762 3/16/2005 6.25 3.25 4.75
167763 5/23/2005 7.75 5.5 7.75
167764 8/25/2005 7.25 8 6.75
167765 5/14/2005 7 7.75 9
167766 7/9/2004 6.25 2.5 5.25
167767 2/3/2005 7.5 8.5 6.75
167768 7/26/2005 7.5 8 3.5
167769 8/20/2005 6 3.5 4.25
167770 10/7/2005 6.25 5.75 7.75
167771 10/4/2005 8 6.25 7
167772 5/9/2005 6 3 7.5
167773 11/4/2005 5.25 2.25 0.25
167774 9/17/2005 5.75 2.5 6.75
167775 10/6/2005 6.75 8.5 6.5
167776 11/19/2005 7 5.25 4
167777 1/4/2005 5 4.25 2.25
167778 3/20/2005 7 4.25 4.25
167779 8/12/2005 9.25 8.75 8.75
167780 5/1/2005 6.75 4.25 3
167781 8/24/2005 6.5 5.25 3.75
167782 6/30/2005 5.5 2.5 1.5
167783 10/30/2005 7.5 4.75 6.25
167784 10/2/2005 7.25 4.25 6.75
167785 1/22/2005 5 3.75 4.25
167786 4/10/2005 8.25 8.75 8.25
167787 11/16/2005 6 2 3.5
167788 5/26/2005 8.25 6.75 4.75
167789 1/28/2005 8.5 8 7
167790 4/7/2005 8 8 5.5
167791 10/16/2005 8 6.5 5
167792 12/18/2005 8 8.5 6.75
167793 2/20/2005 8 4 7
167794 11/5/2005 8 8.25 8.75
167795 1/8/2005 8 6.75 8
167796 2/19/2005 6.25 4.5 5.5
167797 9/2/2005 8.75 9.5 8
167798 7/19/2005 8 6.5 6
167799 3/17/2005 8 8.5 8
167800 11/16/2005 7 3.25 7.25
167801 9/2/2005 5.5 2.75 3.75
167802 12/19/2005 6 3.25 4.25
167803 5/15/2005 8 5.5 8
167804 5/14/2005 6.75 3.75 2.5
167805 11/4/2005 8 9.5 7
167806 12/24/2005 6 7.75 7.5
167807 8/27/2004 4 2 3.25
167808 3/1/2005 8 6 8.25
167809 6/4/2005 7 6.25 7.5
167810 9/6/2005 7.5 7 6.75
167811 12/20/2005 7.25 7.5 5.25
167812 12/28/2003 5 3 4.25
167813 6/26/2005 6.5 6.25 5
167814 8/21/2005 7.5 7 8.25
167815 12/8/2005 7.25 7.25 5.5
167816 2/19/2005 7.5 5 5.25
167817 9/7/2005 7.25 2.75 5.5
167818 6/5/2005 7.75 6.25 7.5
167819 11/12/2005 7.5 6.25 6.75
167820 6/21/2005 7.5 8.25 6.5
167821 9/16/2005 7 3.75 3.75
167822 3/9/2005 7 6.75 6.25
167823 3/9/2005 7.75 4 6
167824 4/7/2005 7.75 3.5 2.75
167825 2/6/2005 8 8.25 8
167826 4/12/2005 7 3.5 4
167827 5/6/2005 8 6.25 7.5
167828 8/12/2005 7 4 3.75
167829 9/30/2005 8 4.75 4.75
167830 11/10/2005 7.75 6.25 6
167831 5/28/2005 7 4.75 3
167832 6/23/2005 6 2.75 2.75
167833 9/12/2005 6 5.5 5.75
167834 11/8/2005 7.5 4.5 8.75
167835 7/10/2005 7.5 7.75 7.25
167836 7/30/2005 6.75 2.5 2.5
167837 7/4/2005 6 3.75 3
167838 6/9/2005 7.5 6.75 8
167839 8/13/2005 7 5.5 8.5
167840 8/24/2005 8 5.75 7.25
167841 11/28/2005 8 4 3.5
167842 11/3/2005 7 3.5 4.25
167843 12/31/2005 7.75 5.5 8.25
167844 6/16/2005 7.5 8.25 6
167845 4/24/2005 8 5 6.25
167846 11/20/2005 7.75 6.25 7.25
167847 8/16/2005 8 3.5 8
167848 5/27/2005 8 8.25 3
167849 9/1/2005 7 6 2
167850 9/22/2005 7.75 8.25 4.75
167851 9/27/2005 7.5 8.5 8.75
167852 6/24/2005 7.5 7.75 7.5
167853 9/6/2005 7.25 4.75 2.5
167854 10/16/2005 5 5.25 5
167855 8/31/2005 8.25 9.25 9
167856 8/14/2005 8 3.5 5.25
167857 5/27/2005 6.75 2.5 2.25
167858 1/5/2005 7.25 4.25 4.75
167859 11/15/2005 8.25 5 5.5
167860 4/3/2005 7.5 3.5 2.75
167861 7/6/2005 7.75 5.75 7.75
167862 12/18/2005 8 8 5.5
167863 7/26/2005 7.25 6 7.75
167864 8/28/2005 6.25 7.25 6.25
167865 8/16/2005 6.75 2.75 6
167866 4/11/2005 7 3 5.75
167867 12/4/2005 5 4 3
167868 12/20/2005 8 3.75 4.75
167869 10/27/2005 7.5 2.75 4.5
167870 10/19/2005 7.5 8.25 8.75
167871 10/9/2005 7.75 7.75 7.25
167872 7/13/2005 7.25 3 3.25
167873 7/29/2005 6.25 5 4.25
167874 2/25/2005 6 3.5 7.75
167875 11/12/2004 5.25 5.75 1.25
167876 4/18/2005 7.25 6.75 5.25
167877 7/22/2005 7.75 5.5 8.25
167878 12/30/2005 7.5 2.25 3.25
167879 6/15/2005 5.75 3.25 2.25
167880 7/30/2005 6.25 3.5 4.25
167881 1/20/2005 7 6.75 5.5
167882 5/25/2005 7 4.5 4.75
167883 3/6/2005 8.25 6.5 7.75
167884 12/10/2005 7.5 8.25 3.75
167885 1/20/2005 6.75 2.5 4
167886 6/25/2005 8.5 5.5 3.75
167887 1/13/2005 8 3.75 6.75
167888 1/9/2005 6.75 6.75 4.5
167889 10/5/2005 6.5 2.75 2
167890 11/3/2005 7 6.25 6
167891 2/10/2005 6.75 5.5 3.5
167892 11/25/2005 8.25 6.75 6.5
167893 4/10/2005 7.5 6.5 7.75
167894 8/2/2005 3.25 1.75 2.25
167895 1/28/2005 7.5 7.5 5.75
167896 9/14/2005 8 7.75 4.5
167897 11/19/2005 7 3 6.25
167898 8/19/2005 7 8.5 7.75
167899 6/12/2005 6.75 4.5 6.25
167900 6/21/2005 7.5 3.75 4.75
167901 6/7/2005 7 4.25 7.5
167902 4/9/2005 8 5.25 4.25
167903 8/20/2005 6.25 5.25 6.5
167904 1/20/2005 7.5 8.5 9.25
167905 5/14/2005 7 7.5 7.5
167906 1/28/2005 7.5 7.75 5.5
167907 8/3/2005 6.5 8.75 8.25
167908 4/24/2005 7 9 8.5
167909 12/18/2005 6.5 3.75 5.75
167910 4/17/2005 6.5 7.25 7.25
167911 10/24/2005 5.25 4 6.25
167912 11/22/2005 6.5 3.5 2.75
167913 1/12/2005 6.5 3 4.25
167914 5/27/2005 7 3.25 5
167915 8/21/2005 7 4.5 6.5
167916 3/1/2005 6.5 8.25 8.25
167917 5/17/2005 8 4.75 6.5
167918 1/15/2005 5.5 6.75 5.5
167919 5/21/2005 6.5 5.75 6
167920 3/9/2005 5.75 4.75 1.25
167921 12/21/2005 6 2.75 3.25
167922 3/3/2005 7.5 6.5 7.75
167923 4/5/2005 7 3.75 2
167924 10/5/2005 5.25 3.5 4
167925 7/19/2005 5.5 9 7.75
167926 9/18/2005 7.5 5.25 7.25
167927 8/19/2005 6.5 3.75 7
167928 3/27/2005 6.5 7.25 6.25
167929 8/12/2005 7 5 7
167930 6/24/2005 7 8.5 7.25
167931 8/15/2005 7.5 4 5
167932 3/17/2005 7.25 2.75 5.25
167933 7/29/2005 6.5 4.25 2.75
167934 3/16/2005 8 7.25 4.25
167935 10/15/2004 2 2.5 5.25
167936 1/7/2005 5.5 7 1.75
167937 10/26/2005 7 7.75 7
167938 8/16/2005 7.5 7.75 9.75
167939 1/1/2005 7 7.5 8
167940 3/15/2005 8.5 7.75 7.75
167941 8/31/2005 8.25 2.25 3.25
167942 2/23/2005 8.5 5 7.25
167943 12/10/2005 7 7.75 8.25
167944 1/15/2005 6.5 4.25 4.5
167945 11/28/2005 7 2.5 3
167946 4/20/2005 7 6.25 5
167947 6/25/2005 5.75 2.5 3.5
167948 1/1/2005 6.25 4.25 6.5
167949 4/15/2005 7 5.75 7.25
167950 4/25/2005 7.25 3.75 6
167951 1/27/2005 7 3.75 6.5
167952 8/9/2005 7.5 3.75 7.25
167953 9/29/2005 7.25 8.5 8.5
167954 1/28/2005 6 3.25 4.25
167955 1/10/2005 6.75 7.5 6.5
167956 7/28/2005 7.25 6 6.75
167957 4/27/2005 7.75 6 8.25
167958 2/1/2005 7.75 6.5 8
167959 8/27/2003 6.25 5.75 5.25
167960 10/15/2005 7.25 3 3.5
167961 7/22/2005 5.75 5 6.75
167962 10/3/2005 7.75 8 5
167963 11/4/2005 7.5 6.25 5.25
167964 8/9/2005 5.5 3.75 3.25
167965 4/24/2005 7 7.75 8.25
167966 2/10/2005 4.5 4.25 2.5
167967 12/30/2005 7.25 7.75 9
167968 5/5/2005 6.25 3.25 2.75
167969 8/19/2005 7.25 9.25 6.25
167970 10/20/2005 5.5 3 5
167971 5/9/2005 7 3.5 5.75
167972 12/11/2005 6 6.5 4.75
167973 1/19/2005 5.5 9.25 6.75
167974 7/26/2005 7 1.75 3.25
167975 10/25/2005 5.25 9.5 8.25
167976 8/24/2005 7.5 8.25 6.5
167977 2/16/2005 7 3.5 4.25
167978 8/17/2005 6.75 2.25 2.25
167979 6/1/2005 7.5 6.5 5
167980 9/25/2005 5.25 2.75 2
167981 9/1/2005 6.5 5.75 4.25
167982 8/29/2005 5.75 3.5 1.75
167983 8/15/2005 5 3.25 3
167984 3/2/2005 7.75 8.25 6.5
167985 2/12/2005 7 7 6.5
167986 2/16/2005 6.75 4.75 5
167987 2/8/2005 7 5 7.5
167988 7/26/2005 6.75 2.25 1.75
167989 8/6/2005 8.25 7.75 7.75
167990 9/1/2005 8.5 3.75 3.75
167991 10/25/2005 7.25 7.25 6.5
167992 3/15/2005 6 2.25 2.5
167993 3/30/2005 7.25 4.25 3.25
167994 5/5/2005 8.5 7.25 7.5
167995 7/26/2005 8 1.75 3.5
167996 2/11/2005 7.75 3.5 2.75
167997 1/25/2005 8 1.75 4.25
167998 9/3/2005 7.5 5.25 9.75
167999 10/20/2005 7.25 5.5 4.75
168000 8/4/2005 7 4 7.5
168001 1/24/2005 7.5 3.25 7.5
168002 12/7/2005 7.5 5 8.5
168003 4/27/2004 4.75 3.5 2.5
168004 1/3/2005 7.5 8.75 7.5
168005 10/26/2005 7 4.5 2.5
168006 4/18/2005 8 5.25 7.75
168007 2/9/2005 7.75 8 8.75
168008 9/16/2005 7 7.75 7.75
168009 4/4/2005 6 4.25 7
168010 10/27/2005 7.75 7 6.25
168011 1/1/2005 7.25 5.25 7
168012 1/21/2005 7.75 3.25 4.5
168013 8/21/2005 7.25 5.75 7.25
168014 1/13/2005 6 3 1.5
168015 9/7/2005 7.25 6.75 6.75
168016 3/16/2005 7.5 9.25 8.75
168017 11/3/2005 6 6.25 7.5
168018 9/29/2005 7 6.75 4.5
168019 12/27/2005 7.5 6.25 5.25
168020 6/27/2005 7.5 3.5 4.25
168021 3/12/2005 8 4.25 6.5
168022 12/27/2005 7.5 3.75 3.25
168023 1/6/2005 5 4.25 3
168024 1/1/2005 7.5 3.25 3.75
168025 5/28/2005 8 8 7
168026 10/14/2005 3.5 3 4.75
168027 7/22/2005 7.25 7 7.75
168028 8/3/2005 V V V
168029 8/2/2005 7.5 4 4.75
168030 6/18/2005 7.75 6.25 5.75
168031 11/28/2005 7.75 3.25 2.75
168032 9/9/2005 8.5 4.5 5.75
168033 10/12/2005 7 6.25 4
168034 12/1/2005 8.25 8.25 8
168035 4/23/2005 7 2.75 8.5
168036 8/15/2005 7 7 8.75
168037 10/29/2005 7.25 5.5 6
168038 1/2/2005 7 5.25 4.75
168039 8/1/2005 6.25 1.5 3
168040 3/21/2005 5.25 2.75 2.25
168041 5/29/2005 6.5 3.5 4.5
168042 2/19/2005 6.5 2.5 1.75
168043 1/24/2005 7 5.5 6.5
168044 8/9/2005 6.25 6 7.75
168045 8/21/2005 7.75 7 6.75
168046 5/5/2005 7 8.5 8.25
168047 9/5/2005 7 4.25 3.75
168048 6/23/2005 7.75 5.25 7
168049 3/31/2005 8 7 6
168050 7/10/2005 7.75 7 2.75
168051 7/10/2005 7.5 4 6.75
168052 7/2/2005 7 4 7
168053 6/21/2005 6.25 6 2
168054 3/6/2005 7.75 6.25 7.25
168055 1/11/2005 8 6 4
168056 11/18/2005 7.25 8.25 8
168057 12/31/2005 7 4.25 6.25
168058 2/9/2005 7.25 6.25 7.25
168059 11/24/2005 5 2.25 3
168060 6/22/2005 8 8.5 8.25
168061 9/7/2005 6.5 3 5.5
168062 7/15/2005 7.25 3.5 3.5
168063 1/15/2005 7.25 3.25 3.5
168064 12/14/2005 7.75 8.25 7.5
168065 7/4/2005 7.75 8.25 6.75
168066 2/13/2005 6.25 4.25 3.5
168067 6/20/2005 6.75 7.25 7.25
168068 11/9/2005 8 4 6.75
168069 11/17/2005 7 4.5 5.75
168070 1/26/2005 6.5 3.25 4.25
168071 4/7/2005 8 8.5 7.75
168072 10/1/2005 8 6.75 7
168073 12/12/2005 5.75 2 3.5
168074 5/30/2003 7.25 6.25 4
168075 3/10/2005 7.75 3.25 4.25
168076 8/19/2005 7.75 6.5 5
168077 1/26/2005 6.75 5.75 7
168078 10/21/2005 4 4.25 6.5
168079 7/29/2005 6.25 6 5
168080 2/24/2005 7.75 7.25 3.5
168081 12/30/2005 7 4 3.75
168082 12/9/2005 4.5 4.5 2.25
168083 3/9/2005 6 4.25 3.5
168084 2/28/2005 6.5 6.25 8.5
168085 7/3/2005 6 2.5 3.5
168086 5/29/2005 7.5 5 7.5
168087 8/6/2005 6.75 3.25 2.25
168088 9/8/2005 7 7 4.25
168089 7/15/2005 7 2.5 1.75
168090 5/9/2005 7.25 5.25 4.5
168091 10/14/2005 5.5 3 2
168092 3/28/2005 7.25 3.25 6.5
168093 4/30/2005 8 4.5 6.25
168094 5/11/2005 3.5 4 0.75
168095 6/5/2005 8 8.75 8
168096 10/17/2005 6.75 7.5 10
168097 6/9/2005 6.5 4.75 6.25
168098 2/27/2005 6.5 4.75 8.25
168099 1/21/2005 7.5 5.75 8
168100 7/29/2005 4.5 5.75 7.5
168101 11/2/2005 3.5 3.75 1
168102 10/13/2005 8.5 6.5 6
168103 10/26/2005 7.25 4.25 3.75
168104 7/6/2005 5.5 3.25 3.75
168105 2/15/2005 5 3 3
168106 6/21/2005 5.5 2.5 3.5
168107 5/31/2005 6.25 3 1.25
168108 9/7/2005 5.75 2.25 5
168109 6/30/2005 7.5 6.25 8
168110 3/24/2005 7.25 3.5 8.25
168111 9/21/2005 7 6.75 8.5
168112 5/19/2005 7 7 8.75
168113 12/31/2005 5.5 2.5 1.75
168114 3/23/2005 7.5 5.5 5.5
168115 7/17/2005 8.25 9 8.5
168116 11/13/2005 7 4.25 4
168117 1/23/2005 5.5 9 5
168118 10/1/2005 6 3.75 3
168119 7/28/2005 7.5 5 7.25
168120 2/24/2005 6.5 7.5 2.5
168121 2/17/2005 5.75 2.5 6
168122 3/20/2005 6.25 5.75 8
168123 1/12/2005 5.5 4 6
168124 6/19/2005 3.5 2 3.5
168125 3/11/2005 7.5 7.25 7
168126 1/28/2005 7.5 3.75 8.75
168127 10/22/2005 6 3.25 4.75
168128 4/11/2005 7 8 5.5
168129 4/8/2005 5.25 3.25 2.5
168130 3/4/2005 7.75 4 6.75
168131 11/20/2005 8 7 7.5
168132 1/1/2005 7.75 7.5 3.75
168133 6/27/2005 7.75 6.75 9.25
168134 10/28/2005 4 2.25 4.75
168135 10/18/2005 7 5.5 2.75
168136 8/25/2005 6 2.25 4.75
168137 9/24/2005 8.75 7.25 8.75
168138 4/21/2005 7.5 4.25 6
168139 12/19/2005 6 4.5 2.75
168140 12/8/2005 5 1.25 1.75
168141 7/18/2005 7.75 3 3.5
168142 2/5/2005 7.25 4.5 3.5
168143 7/25/2005 7.75 5 7.25
168144 7/27/2004 6.5 3.75 3.5
168145 8/22/2005 7.25 3 0.75
168146 6/20/2005 7.25 8.5 8.25
168147 9/2/2005 6.75 5.25 5
168148 11/22/2005 7 3.75 4
168149 3/1/2005 7.75 2.5 4.25
168150 8/20/2005 8 9 8.5
168151 11/21/2005 7.25 3.5 9.25
168152 2/13/2005 7 5.25 7.25
168153 5/24/2005 7.25 8.75 6.75
168154 2/18/2005 5.75 4.25 2.75
168155 10/25/2005 6.75 8.25 9
168156 9/7/2005 6 3.75 5.75
168157 7/10/2005 3 2.25 2.75
168158 3/30/2005 6 5.75 6.5
168159 10/6/2005 6.5 3.75 5.25
168160 3/21/2005 6.75 8.25 7
168161 2/15/2005 4 2 2.5
168162 2/16/2005 3 4 4
168163 1/31/2005 7.75 8 8.5
168164 8/26/2004 7 4.75 2.5
168165 1/3/2005 7.5 4.75 7.5
168166 4/2/2005 6 2.75 4
168167 8/1/2005 6.5 3.5 3
168168 11/15/2005 6.75 3.5 2.25
168169 5/22/2005 7.75 8.25 7.75
168170 7/15/2005 8 3.75 7.75
168171 1/17/2005 7.5 5.25 6.25
168172 1/28/2005 7.5 5.25 7.5
168173 4/1/2005 4.5 3.25 2
168174 10/29/2005 6 4 4
168175 6/26/2005 8.5 9.5 7.75
168176 2/3/2005 6.25 4 2.75
168177 6/13/2005 5.75 3.25 5.5
168178 9/2/2005 7.5 4.5 5.25
168179 3/29/2005 7.25 4.75 8.5
168180 12/17/2005 6 2.75 2
168181 3/1/2005 8.25 6.25 8
168182 12/22/2005 7.5 7.5 7.75
168183 5/4/2005 7.25 7 7.75
168184 2/16/2005 8 7.75 9
168185 9/15/2005 7.75 4.5 5
168186 11/5/2005 2.25 2 3.25
168187 4/15/2005 5.5 8.5 8.75
168188 3/27/2005 5.25 4.5 4
168189 2/2/2005 7 7 6.75
168190 4/2/2005 7 7.5 6.25
168191 11/11/2005 7.25 7.75 7.5
168192 4/14/2005 5 5 3.75
168193 11/3/2005 6 6.25 7.75
168194 5/24/2005 7.5 6.25 4.5
168195 10/14/2005 6.5 3.25 8.25
168196 2/23/2005 4.25 2 4.5
168197 9/7/2005 7.25 6.5 4.5
168198 1/1/2005 7.25 3.75 7.75
168199 1/24/2005 7.25 6.5 8
168200 11/8/2005 6.75 7.75 7.5
168201 5/19/2005 7.5 6.25 6.5
168202 4/25/2005 5.5 4.5 2.25
168203 9/29/2005 6.75 3.5 2.75
168204 2/22/2005 7.75 7 8.75
168205 3/3/2005 8.5 7.25 6
168206 4/8/2005 6.5 7.75 6.25
168207 11/7/2005 7.75 7.5 8.5
168208 10/31/2005 7 8.25 5.5
168209 12/15/2005 6.75 5.25 5
168210 12/12/2005 7.5 3.5 6.25
168211 8/24/2005 7.25 6.25 6.5
168212 4/25/2005 7.25 5.25 5
168213 6/26/2005 6.5 4.5 2.5
168214 9/12/2005 7.5 8.5 8.5
168215 12/10/2005 5 5.75 3.75
168216 11/18/2005 5.5 5.25 8.25
168217 2/28/2005 7.25 2.5 3.25
168218 5/4/2005 7 8.5 4.5
168219 11/21/2005 6.5 3.25 4.75
168220 9/9/2005 7.25 5.25 5.5
168221 11/21/2005 7.25 8 7.25
168222 2/11/2005 7.5 8.75 6.75
168223 2/7/2005 5.75 9 8.75
168224 6/5/2005 7.25 2.75 2.75
168225 3/26/2005 6.5 4.25 6.75
168226 9/5/2005 8.25 8.5 9
168227 12/18/2005 6.5 7.75 5.75
168228 9/30/2005 5.75 4.75 3.75
168229 6/18/2005 7.25 3 7.75
168230 10/19/2005 6.5 5.5 4.5
168231 2/6/2005 6.75 4.5 6.75
168232 10/4/2005 7.25 7 8.25
168233 11/29/2005 7 8.5 7
168234 4/30/2005 V V V
168235 8/26/2005 7 8.25 7.75
168236 11/8/2005 6.5 7.5 8
168237 12/7/2005 6.5 5.5 4.25
168238 12/4/2005 9 9.25 8.5
168239 9/4/2005 5.25 4 5.25
168240 6/23/2005 6.75 6.75 8.25
168241 2/20/2005 6.5 4 5
168242 5/2/2005 6.5 8 7.75
168243 2/26/2005 7 3.75 6.5
168244 9/11/2005 6.5 5.75 2.75
168245 7/16/2005 5.75 2.5 1.5
168246 11/9/2005 6 3.25 4
168247 1/19/2005 7 9 10
168248 8/29/2005 5.75 7.75 6.5
168249 3/26/2005 6.5 4.75 4.75
168250 12/27/2005 6.25 2.75 4
168251 4/8/2005 8.25 6 7
168252 8/30/2005 8.25 5.25 7.5
168253 6/4/2005 8 6.25 7
168254 5/15/2005 7 7.5 9.5
168255 9/19/2005 6.5 6.75 8.75
168256 8/22/2005 5.75 1.75 1.75
168257 3/23/2005 6.25 5.25 4.25
168258 8/24/2005 6.75 8 7.75
168259 10/7/2005 5.75 5.75 4.25
168260 10/19/2005 7 3 5
168261 10/18/2005 7.75 5.5 7.75
168262 10/2/2005 5.75 2 3.75
168263 7/8/2005 7 3 8
168264 9/13/2005 7.25 5.75 5.75
168265 4/15/2005 5.5 5.75 3
168266 11/29/2005 7.5 4.75 5
168267 1/12/2005 5 8.25 5.75
168268 5/15/2005 7.25 2.75 2.75
168269 7/11/2005 6 4 2.75
168270 10/10/2005 5 1.75 3
168271 11/5/2005 6.25 4 3
168272 8/10/2005 5.5 3.75 5.25
168273 1/13/2005 5 2.25 3
168274 10/14/2005 6.5 2 2.5
168275 8/24/2005 6.25 2 5.25
168276 7/23/2005 7.25 3.25 4.75
168277 8/19/2005 8.5 7.75 6.75
168278 7/13/2005 9 7.5 7
168279 3/14/2005 7.5 3.75 6.25
168280 3/9/2005 7.25 6.75 5.5
168281 6/23/2005 7.5 6 6.25
168282 3/12/2005 8 7 7.25
168283 10/14/2005 7.25 8.75 8.5
168284 3/15/2005 8.25 7 6.75
168285 7/27/2005 7 4.25 3.75
168286 8/1/2005 7.5 3.25 6.25
168287 8/22/2005 8.5 7 8.25
168288 11/23/2005 6 9 6.5
168289 5/19/2005 7.75 6.75 7.5
168290 8/28/2005 7.25 3.25 5.75
168291 3/26/2005 7.25 4.5 8
168292 9/26/2005 6.25 4 5.75
168293 1/11/2005 8 5.25 5.75
168294 6/18/2005 7 4.25 4.5
168295 2/22/2005 7.5 7 8
168296 6/17/2005 5.75 5.75 5.25
168297 8/24/2005 6.5 2.75 4
168298 11/28/2005 7 6.25 5.75
168299 9/5/2005 5.5 4 5.5
168300 1/22/2005 7.5 3.25 4.5
168301 8/4/2005 5.5 2.75 3.5
168302 1/24/2005 7.5 3 3
168303 8/5/2005 8 6.75 6.5
168304 12/10/2005 8 5.25 3.5
168305 4/17/2005 8.5 5.5 8
168306 10/19/2005 7 4.5 5.75
168307 11/1/2005 7 3.75 6
168308 9/5/2005 8.25 8.25 7.5
168309 3/5/2005 6.5 6.75 8.75
168310 5/28/2005 5.75 3.25 1.75
168311 6/11/2005 5.5 2.75 2.75
168312 7/26/2005 7.75 8 8
168313 6/21/2005 7 5.5 6.75
168314 9/29/2005 7.25 3.5 7
168315 11/17/2005 6.25 4.5 3.25
168316 11/11/2005 7 4.25 8.5
168317 4/6/2005 5.25 4.5 3.25
168318 11/20/2005 5.25 5 6
168319 10/6/2005 6.75 5.75 2.75
168320 4/28/2005 7 7.5 9.25
168321 6/21/2005 6.75 3.5 5.25
168322 12/16/2005 6.75 7.75 8
168323 3/19/2005 6.5 3.5 0.75
168324 7/23/2005 7.25 6 5.25
168325 7/6/2005 7.75 7.5 7.75
168326 9/8/2005 6 2.5 5
168327 8/11/2005 5.25 3.25 5
168328 3/17/2005 7.25 3.25 5.25
168329 3/15/2005 5 4.5 4.25
168330 8/11/2005 3.5 3 3.25
168331 8/7/2005 7.5 4 6.5
168332 9/19/2005 6.5 3.25 6.75
168333 2/28/2005 3 2.5 2.5
168334 7/18/2005 6.5 2.25 5.25
168335 10/8/2005 8 5 8
168336 9/30/2005 6.25 2.25 4.75
168337 3/24/2005 6.5 3.25 1.75
168338 11/22/2005 7.25 4.75 2
168339 1/9/2005 6 5.5 6
168340 9/9/2005 7.5 6.25 7
168341 3/20/2005 6.75 8.5 8
168342 3/26/2005 6.5 4.5 8.25
168343 8/8/2005 6.5 8 7.5
168344 2/8/2005 7.5 6 9
168345 8/23/2005 6.5 5.5 8.25
168346 3/19/2005 8 6.25 7.25
168347 11/22/2005 8 7.5 8.5
168348 4/10/2005 5 3.75 3.25
168349 1/30/2005 7 5.75 5.25
168350 11/30/2005 7 4.5 6.25
168351 4/4/2005 4.75 3.75 4
168352 10/9/2005 7.5 6 6.75
168353 10/29/2005 6.5 4.5 3.25
168354 10/11/2005 7 2.75 1.75
168355 9/19/2005 8 2.5 3.5
168356 1/30/2005 7.25 7.75 6.5
168357 7/20/2005 7 5.5 4.75
168358 8/24/2005 6.25 3 4.25
168359 1/10/2005 6.5 1.75 3
168360 8/18/2005 5.5 3.25 3
168361 1/13/2005 6 3.5 1.75
168362 11/1/2005 7.25 2.5 4.25
168363 2/26/2005 8.25 6.75 4.5
168364 1/25/2005 7.5 7 4.75
168365 12/21/2005 6.25 4.5 4.25
168366 2/13/2005 6.25 2.75 2
168367 11/25/2005 8.25 5.25 5.75
168368 12/30/2005 5.5 3.5 4.75
168369 4/2/2005 7.75 2.5 3.75
168370 8/28/2005 6.25 2.75 3.75
168371 9/24/2005 6.5 3.25 4.5
168372 7/7/2005 6.75 7.25 6.25
168373 10/19/2005 8 5 8
168374 11/11/2005 6.5 4.25 7.5
168375 7/31/2005 6 7.5 6
168376 12/12/2005 6 7.75 4.5
168377 7/4/2005 7.5 4 7
168378 12/6/2005 4.75 1.5 3.25
168379 4/9/2005 8.5 8 9
168380 4/21/2005 8.5 5.25 8.25
168381 1/23/2005 7.25 5.5 6.75
168382 4/3/2005 7.75 8 8.75
168383 2/11/2005 7.75 7.5 7.5
168384 8/16/2005 7 4.75 6.5
168385 8/28/2005 7.5 5.75 6
168386 2/12/2005 5 2.75 2.5
168387 12/30/2005 7 7.75 7.5
168388 12/12/2005 6.5 6 3.75
168389 7/28/2005 6 1.5 2.75
168390 4/29/2005 7 4.75 7.75
168391 5/5/2005 7.25 5 6.5
168392 8/11/2005 8 4.5 7.25
168393 8/12/2005 7.25 5.5 4.25
168394 11/20/2005 6.5 4.75 2
168395 9/15/2005 8 5 6.75
168396 6/13/2005 6.5 5.75 5.5
168397 3/2/2005 8.5 4.75 3.25
168398 3/30/2005 6.5 4.75 5.25
168399 11/18/2005 6 3.75 3.75
168400 12/20/2005 7 5.5 5.25
168401 8/15/2005 6.25 6.5 3.5
168402 8/10/2005 7.75 5.75 5
168403 1/13/2005 7.25 3.25 3.5
168404 7/14/2005 7.5 7.75 5.5
168405 10/4/2005 7 7.25 8.5
168406 9/19/2005 8 4.25 4
168407 6/24/2005 8 9 8.5
168408 5/26/2005 7.75 8 7.5
168409 8/4/2005 7 4 3.75
168410 11/5/2005 5.25 5 4.5
168411 11/22/2005 4.5 3 5.75
168412 12/21/2005 6 2.75 5.25
168413 3/12/2005 7.25 4 7.75
168414 4/17/2005 7.75 4.25 6.75
168415 3/20/2005 6.25 6 5.5
168416 3/21/2005 6.5 3.75 3
168417 1/9/2005 8.25 7.75 7.5
168418 3/15/2005 7 3.5 4
168419 7/21/2005 6.75 3.75 3.5
168420 4/13/2005 6.75 5.25 3.75
168421 12/21/2005 7 5.5 6.75
168422 8/30/2005 7 4 5.25
168423 1/12/2005 8 4.5 7.5
168424 7/9/2005 8 4.25 2.5
168425 5/24/2005 7 5.5 8
168426 1/31/2005 6 5.25 6.5
168427 3/12/2005 7.5 7.75 8.25
168428 10/15/2005 7.5 4 4.5
168429 6/18/2005 6.5 2.75 3.5
168430 5/28/2005 7 8.75 4.5
168431 4/15/2005 7.5 4.25 2.5
168432 6/25/2005 8 8 5.5
168433 12/10/2005 7.25 6.5 7.25
168434 11/23/2005 5.25 8.75 5.5
168435 5/12/2005 4.75 4.25 1.5
168436 4/29/2005 7.25 3 2.75
168437 5/7/2005 8.75 7.75 8.75
168438 4/5/2005 6.25 2.75 3.25
168439 5/18/2005 7.75 5 6
168440 12/11/2005 5.75 7.5 5
168441 7/22/2005 7 5.5 2.25
168442 11/3/2005 6 3.5 5.75
168443 7/19/2005 7 6.5 3.75
168444 5/8/2005 6.75 7.25 8.25
168445 3/7/2005 6.25 8.25 5.25
168446 8/17/2005 7.25 5.25 7
168447 6/30/2005 6 5.5 8.5
168448 10/1/2005 6.5 5.25 7.5
168449 9/15/2005 7.25 8.25 6.75
168450 10/12/2005 6.25 2.75 2
168451 2/21/2005 8 8.25 5.75
168452 10/2/2005 7.5 7.25 8.25
168453 4/22/2005 6.75 2.25 2
168454 8/4/2005 8.75 7.5 7.75
168455 1/1/2004 6.25 4.25 2.5
168456 6/1/2005 6.25 6.25 4.75
168457 9/6/2004 6 2.25 2.75
168458 7/9/2005 4 2.5 1.75
168459 9/20/2005 5.5 4.5 3.75
168460 1/3/2005 6 3.75 4.5
168461 10/19/2005 6.75 9 10
168462 8/5/2005 6 4.5 8.5
168463 9/16/2005 7.75 8 9
168464 2/18/2005 4.25 6 3
168465 7/22/2005 6.25 6.5 4.75
168466 9/30/2005 7.25 6.25 7.25
168467 12/18/2005 8.25 6.25 6.75
168468 12/12/2005 8.25 9 7.5
168469 5/10/2005 7 6 7.25
168470 5/21/2005 5.75 5 3.25
168471 9/19/2005 7 5.25 8
168472 10/9/2005 7 4.5 4
168473 2/8/2005 4.75 7.25 6
168474 8/23/2005 7.75 8.75 8.25
168475 4/24/2005 7.75 7.25 6
168476 5/25/2005 7.5 7.75 8.5
168477 9/10/2005 4.75 2.5 1.75
168478 2/24/2005 7.75 7.75 7.25
168479 1/23/2005 8 4.75 6.25
168480 4/22/2005 6.25 3.25 3.5
168481 11/23/2005 7.5 6.5 6.5
168482 7/21/2005 6.5 3 5
168483 2/26/2005 8 8 8.25
168484 11/9/2005 7 5.25 5.25
168485 3/2/2005 5.25 2.75 3
168486 11/28/2005 7.25 5.5 5.25
168487 7/27/2005 6.25 4 4.5
168488 6/18/2005 7.25 6.5 7
168489 3/20/2005 7 3.75 2.75
168490 8/15/2005 8.25 5.5 5.25
168491 4/25/2005 5.25 3.5 1.5
168492 9/9/2005 7.25 5.75 7.5
168493 3/22/2005 7.5 7.75 8
168494 9/20/2005 7.25 6.75 8.75
168495 12/25/2005 6.5 3 3.75
168496 2/11/2005 6.5 2.75 4.25
168497 2/20/2005 5.25 7 6
168498 8/7/2005 7.5 4.75 6
168499 11/21/2005 8 8 8
168500 1/13/2005 6.75 6.75 8.25
168501 9/20/2005 7 7.5 7.25
168502 10/27/2005 6.75 3.25 4.75
168503 11/16/2005 7.5 6 6.75
168504 1/23/2005 7.25 7.25 7.25
168505 1/26/2005 6.25 6 5.5
168506 11/5/2005 5.5 3 5
168507 1/30/2005 7.25 8.5 7.75
168508 8/10/2005 7 3.25 2
168509 4/28/2005 6.75 8 3.75
168510 9/19/2005 7 5.75 7.75
168511 6/4/2005 6.75 2.5 3.25
168512 5/21/2005 6.75 4 6
168513 12/9/2005 7.5 5 6.5
168514 10/14/2005 7 4.5 6.25
168515 12/8/2005 6.5 3.75 2
168516 3/16/2005 7.5 5.75 7.75
168517 3/5/2005 6 4 3.75
168518 3/26/2005 6 2.75 5
168519 4/15/2005 7 5.75 6.5
168520 8/22/2005 7.5 5.5 5.5
168521 10/24/2005 6.5 4.75 4
168522 3/19/2005 8 6 3.5
168523 1/24/2005 5.75 2 1.75
168524 2/12/2005 6.25 4.25 2.5
168525 9/12/2005 7 8.25 7.75
168526 6/22/2005 7.25 5.25 5.25
168527 10/27/2005 6.75 3.25 3
168528 2/21/2005 5.75 3 1.25
168529 11/5/2005 7.5 5.75 4
168530 7/31/2005 6.5 4.5 5.75
168531 5/16/2005 8 4 7.25
168532 7/24/2005 6 5 2.5
168533 10/20/2005 6.5 2.25 5.5
168534 9/29/2005 7.5 2.75 2.75
168535 9/10/2005 6.5 7.5 7.75
168536 8/25/2005 7 3.5 5.75
168537 4/8/2005 6.75 4 3.75
168538 10/31/2005 6 2.5 5.5
168539 9/16/2005 7 6.25 5.5
168540 9/19/2005 7.5 9 5.75
168541 9/28/2005 7 4.75 7
168542 3/21/2005 5.75 8.5 6.25
168543 7/27/2005 6.5 5.5 8.75
168544 5/27/2005 4.25 7.75 5.75
168545 4/14/2005 7 5.75 5.5
168546 6/23/2005 6.25 5.25 5
168547 3/25/2005 5.5 3.75 3.75
168548 3/9/2005 6.5 4 4.75
168549 12/25/2005 6.75 4 3.5
168550 2/24/2005 6 7 7
168551 6/28/2005 7 4.75 4.75
168552 5/25/2005 7 7 8
168553 7/26/2005 8.25 3 3.25
168554 9/18/2005 8 7 7.25
168555 12/3/2005 7.75 4.25 5.75
168556 8/27/2005 6.5 5.75 2.75
168557 3/29/2005 7.5 6.75 3.75
168558 11/3/2005 7.25 4.75 4.25
168559 8/10/2005 7 6 6.75
168560 3/9/2005 5.5 2.75 5.75
168561 11/21/2005 4.75 2.75 5
168562 9/12/2005 6.5 4.25 6.75
168563 3/31/2005 7.5 5 7.25
168564 7/14/2005 7.5 3.75 7.75
168565 4/18/2005 5.75 7.75 7
168566 11/14/2005 4.5 1.75 1.5
168567 12/21/2005 4.25 2.75 2.5
168568 7/11/2005 7.25 4.25 4.75
168569 1/28/2005 7 4.25 3.5
168570 11/7/2005 6.75 6.75 2.75
168571 1/27/2005 5.5 3 2.75
168572 1/10/2005 5 3.75 5.5
168573 1/9/2005 5.75 2 4
168574 5/7/2005 6.25 2.5 3.75
168575 8/1/2005 6.5 4 7.5
168576 7/27/2005 6 3.5 5.25
168577 9/20/2005 7.75 3.5 7
168578 8/24/2005 5.75 3.25 5.5
168579 10/7/2005 7.25 3.5 8.25
168580 7/6/2005 7.75 3.25 4.25
168581 2/3/2005 8 6 7.75
168582 2/13/2005 7.25 1.75 2.5
168583 2/1/2005 7.75 3.5 6.75
168584 11/23/2005 7.5 5 5.25
168585 3/17/2005 6.5 2 4
168586 5/21/2005 6.75 6 2.5
168587 5/9/2005 5.75 2.75 1.75
168588 1/14/2005 5.5 3.5 6.5
168589 2/20/2005 7 4.25 6.5
168590 7/15/2005 7.75 9 8.75
168591 5/28/2005 6.5 3 3
168592 2/27/2005 7 4.75 5.5
168593 5/23/2005 8.25 8.75 6.5
168594 6/23/2005 7 3.5 5.5
168595 8/10/2005 7 7 8.5
168596 10/6/2005 6.75 4.25 6.75
168597 11/16/2005 7.25 5.25 5.5
168598 1/18/2004 7.75 7.75 5.75
168599 8/31/2005 7.75 7.75 4.75
168600 3/31/2005 7.25 4.5 6
168601 1/5/2005 7.5 7 7
168602 6/21/2005 8.5 8.75 5.75
168603 10/11/2005 6.75 5.75 2.5
168604 7/5/2005 7.75 4.25 6.25
168605 5/2/2005 8.5 8.5 6.5
168606 9/26/2005 7.5 4.75 7.75
168607 6/18/2005 7.25 4.5 9
168608 3/24/2005 7.5 8.25 8.75
168609 9/9/2005 7.25 4.75 7
168610 12/24/2005 7.25 3.5 4.75
168611 8/17/2005 8 6 4.75
168612 7/21/2005 7.25 8.25 9
168613 2/3/2005 7 5 7.5
168614 9/15/2005 7.5 6 6
168615 8/6/2005 4.75 3.25 5.5
168616 1/26/2005 7.5 5 6.75
168617 9/8/2005 8 6.25 8.25
168618 4/5/2005 8.25 8.75 7.25
168619 12/6/2005 6.5 8.5 6
168620 4/5/2005 6.75 3.75 1.75
168621 3/27/2005 6.75 4 5.75
168622 7/6/2005 7.75 6.75 2.5
168623 7/5/2005 5 2 2.5
168624 9/20/2005 8 6.25 7
168625 2/8/2005 5.75 3 3
168626 9/17/2005 4.75 4 5.5
168627 1/31/2005 5.25 3.75 7.5
168628 1/6/2005 6.25 5.75 6
168629 3/3/2005 5.5 5.75 3.75
168630 12/6/2005 4.75 2.25 4.25
168631 10/19/2005 5.5 5.5 7
168632 2/4/2005 7.25 7 8
168633 8/31/2005 3.5 1.5 1.25
168634 10/12/2005 6 5.25 6.5
168635 9/1/2005 7.75 3.25 2.5
168636 7/14/2005 8.25 3.25 6.25
168637 7/23/2005 6 6.5 6.25
168638 7/23/2005 6 3.5 3
168639 12/19/2005 7.5 5 4.5
168640 10/19/2005 6.5 5.5 7.25
168641 4/5/2005 6 2 3.5
168642 10/26/2005 6 2.5 4
168643 1/25/2005 7.5 6.75 4.5
168644 10/7/2005 6.75 8.25 8.25
168645 7/28/2005 7 7.75 7
168646 11/12/2005 8.5 7.5 7
168647 3/5/2005 7 6 8.5
168648 5/22/2005 5.75 5 5
168649 10/13/2005 5.75 3.75 3.5
168650 10/19/2005 4 3 4
168651 5/5/2005 7 4.5 6.75
168652 10/31/2005 6.5 5 5.75
168653 5/14/2005 4.5 2.5 2.75
168654 8/21/2005 6.5 4.5 6
168655 3/24/2005 6.75 8.5 8.5
168656 6/14/2005 7 6.25 8
168657 12/13/2005 6.5 5.5 4.25
168658 2/28/2005 7 4.5 7
168659 8/5/2005 5.75 3.5 4
168660 10/30/2005 4.5 1.75 5.75
168661 7/30/2005 6 7.25 8
168662 6/21/2005 2.75 6.75 4
168663 2/4/2005 8.25 4.5 4.75
168664 9/28/2005 5 3.75 4.5
168665 4/23/2005 6.25 6.5 8.5
168666 12/9/2005 6.25 5.5 5.5
168667 9/22/2005 5.5 2.5 3.25
168668 3/24/2005 7 7.5 8
168669 3/11/2005 5.5 2.75 2.5
168670 9/16/2005 5.25 3.75 2
168671 4/28/2005 5 2.25 2
168672 10/27/2005 5.75 3 4.5
168673 10/6/2005 6.25 5.25 2.75
168674 10/27/2005 6.75 7 3.75
168675 3/30/2005 5 3 3.25
168676 10/15/2005 7 4.75 5.5
168677 1/7/2005 7.5 6.75 7.5
168678 2/8/2005 6.75 6 2.25
168679 5/29/2005 6 6 6.5
168680 5/29/2005 5 2.75 2.5
168681 6/6/2005 6.75 6.5 5.75
168682 2/6/2005 6.75 7.5 7.75
168683 8/13/2005 7.5 4.75 6
168684 6/17/2005 6 2.75 5
168685 8/26/2005 8.5 9 8
168686 5/25/2005 8.5 5.5 8
168687 4/6/2005 6 7.25 7.75
168688 10/24/2005 7.25 4.5 5.25
168689 2/16/2005 7.75 6 6
168690 5/9/2005 7 4.25 3
168691 12/10/2005 5.75 4.25 5.5
168692 7/24/2005 6.75 4.5 2.25
168693 10/21/2005 8 4 6.25
168694 7/13/2005 5.5 3.25 0.75
168695 1/15/2005 7 7 9.25
168696 11/21/2005 4.25 3.5 3.5
168697 1/1/2005 6 3.75 4.5
168698 11/18/2005 6.75 5 7.5
168699 5/26/2005 7.25 3.5 4.75
168700 11/17/2005 7.25 4.75 6.5
168701 1/1/2005 7.5 5.75 7.5
168702 7/10/2005 7.75 8 8.25
168703 12/27/2005 6.75 5.5 7.25
168704 4/8/2005 7 5.25 3.25
168705 5/25/2005 7.25 4.25 5.25
168706 5/18/2005 6.75 5 6.25
168707 7/11/2005 5.5 3.75 1.75
168708 12/3/2005 6.25 2.75 4
168709 4/1/2005 6.75 4.75 6.5
168710 8/2/2005 6.5 3 3.25
168711 4/4/2005 8.25 6.75 8.25
168712 12/7/2005 6.5 8.75 7
168713 11/14/2005 7.25 4.25 6
168714 3/7/2005 5.5 3 2.25
168715 1/30/2005 5 2.5 3
168716 4/2/2005 6.5 3.5 3
168717 11/15/2005 6.25 2.75 6
168718 11/12/2005 6 2.25 3.25
168719 11/22/2005 5.5 3.75 7.25
168720 4/30/2005 8 5.25 6.25
168721 11/14/2005 5.75 5 7.75
168722 9/13/2005 4.5 4.5 8.25
168723 7/6/2004 7 5 3.75
168724 6/28/2005 6.25 4.5 4.25
168725 5/27/2005 8 9.25 8.25
168726 3/8/2005 7.25 9.25 7.75
168727 8/22/2005 6.75 6.75 8.25
168728 7/24/2005 6.75 3.75 5.75
168729 4/3/2005 6 4 5.75
168730 8/15/2005 5.75 7.75 4.5
168731 1/28/2005 7 5.25 5.5
168732 3/9/2005 7.5 8.75 7
168733 2/24/2005 7.25 4.25 5.75
168734 8/29/2005 6.75 7.5 9
168735 4/12/2005 5.25 5.5 3
168736 4/11/2005 7.75 4 6.75
168737 3/10/2005 5.5 3.25 2.75
168738 11/8/2005 7.25 4.5 7
168739 2/7/2005 8 4.75 8
168740 8/9/2005 6.5 3.25 2.5
168741 6/28/2005 8.25 4.5 4.5
168742 11/27/2005 8.5 7 8.75
168743 6/20/2005 7 6.5 7.5
168744 7/16/2005 7.5 6.75 7.5
168745 7/27/2005 6 4.5 4.75
168746 3/25/2005 6.25 3 4.75
168747 11/3/2005 8 3 4.5
168748 4/7/2005 8.5 8 5.75
168749 5/26/2005 8 4 7.5
168750 8/29/2005 7 4.5 6.75
168751 5/1/2005 8.5 5.25 7.5
168752 3/11/2005 7.25 6.5 3.5
168753 3/15/2005 7 3.5 6.75
168754 2/10/2005 8 5.5 3.75
168755 9/24/2005 7 3.75 4.75
168756 11/12/2005 7.5 5.25 6.5
168757 4/14/2005 6.5 4.25 1.5
168758 1/2/2005 8 8.75 6.75
168759 9/1/2005 8 5.5 8.5
168760 2/1/2005 7 5.5 3.5
168761 12/28/2005 7 2.5 4
168762 8/8/2005 7.75 6 4.75
168763 9/15/2005 7.75 2.75 5.25
168764 4/1/2005 8.25 8.25 8.25
168765 3/25/2004 8.25 6.25 7.25
168766 7/11/2005 6.5 4.5 1.25
168767 10/13/2005 8.5 8 8
168768 11/10/2005 7 9.5 9
168769 10/1/2005 5.75 4.5 5.25
168770 1/24/2005 8 7.5 5.75
168771 5/5/2005 7.25 8 6.75
168772 10/23/2005 8 4.75 5.5
168773 1/11/2005 8 2.75 3.5
168774 4/2/2005 6.5 3 3
168775 5/2/2005 7 3.5 3
168776 5/11/2005 8.25 6 5.5
168777 1/5/2005 7 6.75 8.5
168778 9/16/2005 7.75 5.75 4
168779 8/28/2005 7.5 4.5 2.5
168780 11/30/2005 6.75 7.75 5.75
168781 12/19/2005 6.5 5 8.75
168782 7/6/2005 7 4 4.25
168783 11/14/2004 5.25 2.5 1.75
168784 7/25/2005 6.5 6.5 8.75
168785 1/16/2005 7.75 8.75 8.25
168786 7/16/2005 7.75 2 4
168787 5/20/2005 7 2 5.75
168788 7/14/2005 6.75 4 3.75
168789 7/6/2005 8 6.5 6.75
168790 6/8/2005 7.25 4.5 2.75
168791 2/11/2005 5.5 4.25 6
168792 12/15/2005 6 3.25 3
168793 2/19/2005 7.5 5 7.25
168794 8/30/2005 6 2.5 3.75
168795 10/5/2005 7.25 5 5.25
168796 6/27/2005 6.75 9.25 7
168797 8/12/2005 6.75 7.75 8
168798 4/4/2005 7 8.5 9.75
168799 12/11/2004 6 2 1.75
168800 2/24/2005 4.75 2.75 4.25
168801 2/4/2005 6 3.75 5
168802 5/30/2005 4 2.75 1.5
168803 11/27/2005 5.25 8.25 8
168804 3/16/2005 5.5 4.25 5.75
168805 6/14/2005 7 5.5 8.25
168806 7/4/2005 5.25 3.75 3.75
168807 2/10/2005 6.75 4.25 7.75
168808 11/23/2005 6 1.75 4.75
168809 9/8/2005 7.5 7.75 5
168810 8/6/2005 5.25 4.25 3.25
168811 9/17/2005 7.75 6 6.75
168812 11/16/2005 7 8.75 7.25
168813 11/5/2005 6.5 5.5 8
168814 8/7/2005 7.75 7.25 7.75
168815 12/3/2005 6.5 3 3
168816 2/5/2005 7 3 4.25
168817 6/25/2005 7 7.75 8.5
168818 11/16/2005 6.25 2.75 5.5
168819 11/10/2005 5.5 2.75 3
168820 11/22/2005 6 2 2.75
168821 8/5/2005 7 5.5 2.5
168822 11/11/2005 6.5 2 2.25
168823 3/31/2005 7 4.75 5.25
168824 11/2/2005 6 6.5 6.25
168825 12/2/2005 7.5 6.75 6.25
168826 7/27/2005 8.25 9.25 9.5
168827 6/14/2005 6.5 3.5 2
168828 12/30/2005 7 5.25 6.5
168829 3/11/2005 8.25 8.5 9
168830 8/20/2005 6.75 2.25 2.25
168831 11/20/2005 7.25 2.75 4.25
168832 2/19/2005 6.5 7.75 6
168833 4/26/2005 8 3.25 6
168834 7/25/2005 6.5 3.25 2.25
168835 9/19/2005 7.5 4 5
168836 7/21/2005 7.5 7 7.75
168837 6/14/2005 6.5 6.75 6.75
168838 6/8/2005 8 5 6.75
168839 10/15/2005 7.25 7.25 9
168840 9/25/2005 7 4.75 6.25
168841 6/21/2005 6.25 8 6.5
168842 11/27/2005 7 4 4.5
168843 7/17/2005 7.5 5.25 2.25
168844 6/18/2005 7.75 5.75 8.75
168845 6/1/2005 8 4.25 5.5
168846 2/24/2005 6.75 4.75 1.5
168847 12/23/2005 5.25 9.25 5.75
168848 10/25/2005 6 2.25 2
168849 9/9/2005 7.5 5.75 7
168850 2/25/2005 3.75 7.5 7.5
168851 11/17/2005 6.5 6.25 5.25
168852 8/11/2005 7.5 3.5 6.25
168853 11/28/2005 7.5 6.75 7.25
168854 5/10/2005 6.5 6.75 7.75
168855 12/11/2005 5.25 2.25 5.5
168856 8/24/2005 5.5 4.75 3.25
168857 5/14/2005 8 8.5 9
168858 5/9/2005 7.75 9 6
168859 3/7/2005 7.75 9 6
168860 7/2/2005 6.75 7.25 4.75
168861 10/20/2005 4.5 6.25 4
168862 7/24/2005 6.25 6.75 7.25
168863 5/25/2005 5.75 2.75 5
168864 10/8/2005 5 5 4.25
168865 6/13/2005 8 6.5 8
168866 11/2/2005 8 5.25 4.25
168867 6/1/2005 7.75 7.75 7
168868 5/30/2005 5.25 3.5 4
168869 2/28/2005 7.5 3 4.75
168870 3/1/2005 7 4 4.75
168871 7/11/2005 6 5 7.25
168872 9/20/2005 7.75 3.25 4.75
168873 2/26/2005 7.5 3.5 3.25
168874 7/10/2005 7.5 6.75 7
168875 3/7/2005 8.25 7.75 7.75
168876 8/21/2005 8.25 6.25 8
168877 8/26/2005 6.25 3.25 3
168878 1/18/2005 7 3.5 5.25
168879 9/3/2005 7.75 9.75 6.25
168880 5/29/2005 7.25 4.75 3.5
168881 5/22/2005 6.5 4.25 5.25
168882 4/12/2005 7.25 8.25 7.5
168883 10/17/2005 6.75 3.75 3
168884 12/21/2005 6.25 4 4.5
168885 4/28/2005 5.75 4 7.75
168886 7/18/2005 7 6.5 4
168887 6/2/2005 5.75 7 5.5
168888 5/16/2005 7 4.5 4.25
168889 7/16/2005 6.5 2.5 3.25
168890 6/27/2005 7.25 6 7.25
168891 5/14/2005 6 5.75 2
168892 5/15/2005 5.75 2.75 5
168893 5/14/2005 6.75 2.25 3.75
168894 5/8/2005 6.5 3 5.5
168895 2/21/2005 7.5 5.5 7.25
168896 2/8/2005 7.5 6 6
168897 10/14/2005 7.5 7.5 5.75
168898 2/7/2005 6.5 6.75 6.5
168899 12/15/2005 6.25 2 2.5
168900 4/19/2005 6.5 3 2.25
168901 10/9/2005 5.75 7.25 8
168902 5/25/2005 8 6 6.25
168903 5/15/2005 6.75 5.75 8.5
168904 9/9/2005 7.25 3 4.75
168905 8/31/2005 6 6 8
168906 10/17/2005 6 2 5.75
168907 11/23/2005 7.75 1.75 3.25
168908 7/12/2005 7.75 3.25 2.5
168909 9/18/2005 5.75 6.25 4
168910 11/27/2005 6 3 3.25
168911 9/13/2005 6.25 5 8.25
168912 4/14/2005 7.5 3.5 6
168913 11/25/2005 6.25 6.25 7.75
168914 11/5/2005 6 3.25 3
168915 3/7/2005 7 2.25 3.5
168916 12/8/2005 7 4.25 8.5
168917 11/26/2005 7.75 5 7.5
168918 10/15/2005 5.25 2.25 2.25
168919 8/14/2005 5.75 2.75 0.75
168920 11/6/2005 7.25 6.25 8
168921 5/10/2005 7.5 3.75 7
168922 3/24/2005 5 2 2.5
168923 4/20/2005 7.75 4.5 3.25
168924 12/7/2005 6.25 3.25 5
168925 2/13/2005 7.25 7.75 6.75
168926 1/4/2005 6.75 6.5 7.25
168927 7/1/2005 7.75 6 7.5
168928 3/15/2005 7.75 5.25 2.5
168929 6/5/2005 6.75 6.25 4
168930 1/5/2005 8 8.25 7.25
168931 11/13/2005 6 2.75 4.25
168932 5/27/2005 6.25 7.5 5.75
168933 8/27/2005 8.25 9.5 8.25
168934 6/12/2005 6.75 7.75 3
168935 4/3/2005 8 8.25 9
168936 7/15/2005 6.75 3 3.25
168937 5/24/2005 7 6.25 6.5
168938 7/17/2005 7 4 3.75
168939 1/20/2005 7 4.75 9
168940 2/20/2005 8 5.75 6.75
168941 5/23/2005 7 6.5 4.5
168942 1/22/2005 8 2.75 4.25
168943 2/15/2005 7 4.25 6.25
168944 9/8/2005 5.5 3.75 2
168945 12/18/2005 8 5 6.25
168946 8/14/2005 5.75 3.75 3
168947 4/18/2005 7 7.5 6
168948 12/16/2005 6 7.25 4.25
168949 2/13/2005 6.5 6.75 8.5
168950 8/2/2005 7 3.5 2.5
168951 11/14/2005 7.5 7.5 8
168952 7/17/2005 7 2 4.25
168953 11/14/2005 5.5 3.75 2.25
168954 2/22/2005 7.5 4.75 2.75
168955 2/18/2005 5 4.5 2.75
168956 2/20/2005 5 3.75 3.25
168957 11/2/2005 7 8.25 7.75
168958 3/18/2005 5 4.75 2
168959 11/21/2005 7.5 5.75 6.75
168960 4/30/2005 7 4.25 2.75
168961 4/26/2005 6 2.5 2.25
168962 5/5/2005 6.75 7 7
168963 10/29/2005 7.25 8.25 8.25
168964 10/15/2005 7.25 2.5 5.5
168965 3/2/2005 7.75 9.25 8.75
168966 8/15/2004 5 1.5 2
168967 4/28/2005 5.25 3.5 6.25
168968 4/6/2005 7.5 9 6.75
168969 5/4/2005 7.25 7.25 6.75
168970 12/22/2005 8.5 8.75 8.25
168971 1/1/2005 8 3.75 4.5
168972 3/3/2005 5.75 2.75 5.5
168973 1/21/2005 5.75 3.75 6
168974 6/2/2005 6.5 6.5 5.25
168975 5/19/2005 6.5 3.5 6.5
168976 8/29/2005 6 5.75 7.5
168977 12/13/2005 8 8.5 7.75
168978 5/19/2005 5.5 5 2.25
168979 2/2/2005 6.25 3.5 4.75
168980 10/6/2005 7.5 6.5 7
168981 10/31/2005 6.5 3.75 3.25
168982 2/16/2005 8 5 8
168983 5/13/2005 8.25 8 7.5
168984 8/25/2005 5.5 1.75 2.5
168985 7/11/2005 8.25 7.25 8.25
168986 8/28/2005 7 6 7.25
168987 7/10/2005 6.75 5.75 3.75
168988 11/6/2005 8 9.5 9.5
168989 11/14/2005 8.25 6.25 7.5
168990 11/16/2005 7.75 5.5 3.5
168991 5/29/2005 6 5.25 4
168992 12/12/2005 8.25 3.25 3.75
168993 10/13/2005 6.75 2.25 3.5
168994 6/10/2005 6.75 2.75 6.25
168995 3/18/2005 7.25 8 7.25
168996 11/15/2005 6.75 3.5 5
168997 5/13/2005 6.75 3.75 4.25
168998 7/21/2005 7 4.5 4.75
168999 8/2/2005 8.25 9.25 6.75
169000 2/19/2005 8 3.25 3.25
169001 11/9/2005 8.5 7.75 8.75
169002 8/4/2005 8 5.5 8
169003 6/25/2005 7 3.75 4
169004 12/11/2005 7.75 8.5 4.75
169005 10/19/2005 7 2.75 3.25
169006 11/3/2005 7 4.25 5.5
169007 10/23/2005 8 4.5 6.25
169008 10/20/2005 7.5 5.25 7
169009 2/21/2005 5.5 3.5 2.5
169010 12/14/2005 7.5 6 6.75
169011 11/8/2005 6.25 2.25 4
169012 3/20/2005 8 6.5 8.25
169013 9/9/2005 8.25 9.25 9.25
169014 11/6/2005 6.75 1.5 5.25
169015 7/15/2005 8 6.25 8
169016 12/7/2005 8.75 4.75 7.25
169017 5/13/2005 6.25 4 4.75
169018 7/15/2005 8.25 5.5 7
169019 2/1/2005 8.25 4.5 2.25
169020 4/23/2005 6.75 7 8.5
169021 3/3/2005 6.75 7.5 8.5
169022 7/14/2005 6 5.75 5
169023 3/20/2005 7.5 8.25 9
169024 6/24/2005 8 6.25 6.5
169025 11/27/2005 6.5 5.5 8.25
169026 8/29/2005 7.25 9 9
169027 5/15/2005 6.5 4.75 3.25
169028 8/29/2005 7.25 6 8.25
169029 4/6/2005 6.25 7.5 8
169030 2/10/2005 7.5 8.75 8.75
169031 9/27/2005 7 6.5 8.25
169032 3/5/2005 7.5 8 5.25
169033 4/19/2005 7.75 6 6.25
169034 9/10/2005 8 8 8
169035 8/8/2005 9 5 4
169036 5/3/2005 7.5 3 3.5
169037 12/5/2005 5.75 3 2
169038 6/16/2005 7 2.25 1.5
169039 8/26/2005 7 4.5 4.25
169040 9/16/2005 7.25 3.25 5.75
169041 10/15/2005 8 9 8.75
169042 3/13/2005 7 2.5 2.5
169043 4/6/2005 7.25 3 3.75
169044 10/3/2005 7 5.75 5.25
169045 4/25/2005 8.75 8.25 9.25
169046 8/10/2005 6.75 5.25 5
169047 9/23/2005 7.25 2.75 4
169048 3/30/2005 7.5 5.75 8.25
169049 8/27/2005 7.75 7.5 7.25
169050 12/22/2005 6.5 4.75 5.5
169051 11/29/2005 7.5 5.25 6.5
169052 1/10/2005 8 6.5 6.25
169053 12/29/2005 8 4.75 3.25
169054 2/15/2005 7 4.75 2.75
169055 6/12/2005 6.5 4.75 4
169056 11/26/2005 6.5 3.75 4.25
169057 7/5/2005 7.75 5 3
169058 7/13/2005 8.5 8.5 4.5
169059 10/12/2005 8.5 7.5 8.25
169060 9/10/2005 8.5 8.25 6.75
169061 5/1/2005 8.5 8.5 8.75
169062 6/2/2005 8.5 8.5 8.75
169063 1/29/2005 7.5 8.25 8.75
169064 9/18/2005 8.5 8 8.5
169065 9/8/2005 8 7.5 7
169066 9/3/2005 5.75 4.5 2.75
169067 9/14/2005 6.5 5 3.5
169068 3/20/2005 6.5 3.25 3.75
169069 9/10/2005 6 3 2.5
169070 3/15/2005 V V V
169071 12/8/2005 7.5 4 5.75
169072 2/5/2005 8 2.25 3
169073 6/16/2005 7.75 6.25 6.75
169074 11/5/2005 7.5 3.75 6
169075 12/31/2005 8 3 2.5
169076 2/4/2005 8.5 5.25 5.25
169077 9/8/2005 8.25 7 9
169078 12/22/2005 8 6.5 8.25
169079 1/14/2005 8 4 5
169080 6/11/2005 8 4 8.25
169081 4/22/2005 7.75 7.75 6.75
169082 9/19/2005 8.75 8.75 8
169083 10/12/2005 7.75 7.75 6.25
169084 11/16/2005 8 7.25 5.5
169085 4/1/2005 8.25 7.75 7.75
169086 1/30/2005 8.5 4.5 6.5
169087 3/18/2005 7.75 4 4.5
169088 9/28/2005 7.75 8.75 8
169089 9/13/2005 8.25 7.5 6.25
169090 3/2/2005 7.75 7.5 8
169091 3/29/2005 4.75 6.5 7
169092 8/25/2005 7.25 7.25 8
169093 1/24/2005 8.25 6 7.5
169094 1/19/2005 7 2 2.75
169095 4/12/2005 8.5 7.25 3
169096 3/17/2005 8.25 5 8.25
169097 1/14/2005 6.75 3.5 5.75
169098 9/24/2005 8.5 3.5 3.5
169099 10/7/2005 8.5 8 8
169100 11/18/2005 7.5 3 1.5
169101 9/20/2005 8 4.5 4.25
169102 11/3/2005 6.75 3 4
169103 10/27/2005 6.5 5 5
169104 11/1/2005 7.75 3 5
169105 8/5/2005 7 10 6.25
169106 1/8/2005 7.5 7.25 6.5
169107 3/29/2005 6.5 7.5 8.25
169108 10/2/2005 6.75 3.25 6.5
169109 7/20/2005 6.5 4 5.5
169110 2/10/2005 7.25 4.75 5
169111 11/26/2005 6.5 2.75 5.25
169112 9/26/2005 7 5.75 2.25
169113 2/19/2005 7.25 2.75 4.25
169114 5/2/2005 6.25 6.5 7
169115 6/20/2005 8 7 8.75
169116 9/19/2005 7.75 8.75 7.75
169117 2/20/2005 7 6.5 6.5
169118 7/13/2005 8 8.75 8.5
169119 3/24/2005 7.75 5.5 7.5
169120 1/29/2005 7.75 8 6.25
169121 3/18/2005 6.25 6 7.25
169122 11/23/2005 6 2 3.5
169123 4/28/2005 7.5 5.25 4.75
169124 11/8/2005 7.25 7 6.75
169125 5/12/2005 7 2.25 6
169126 12/31/2005 8.25 8 8.5
169127 11/22/2005 7 6.25 8
169128 4/25/2005 6.5 5.25 8.75
169129 8/18/2005 8.5 8.25 7.5
169130 3/27/2005 7.25 4.25 7
169131 12/16/2005 6 3.5 0.75
169132 5/19/2005 7 5.75 7.5
169133 3/13/2005 6 7.75 8.25
169134 6/22/2005 5.75 5.5 3.25
169135 2/6/2005 7 4 6.25
169136 6/18/2005 6.25 4 5.25
169137 11/10/2005 7.25 6.5 7.5
169138 11/4/2005 6.5 3.75 2
169139 8/11/2005 6 5 4.75
169140 5/21/2005 7.5 6.75 5.25
169141 8/4/2005 8 7.25 5.5
169142 6/1/2005 7.25 4.25 3
169143 9/21/2005 6.75 3.5 2.25
169144 12/22/2005 6.75 3.5 8
169145 7/2/2005 7.25 7.25 5.75
169146 11/2/2005 8.5 9 8
169147 11/26/2005 8.25 6.75 7.5
169148 12/17/2005 8.5 6.75 7.5
169149 1/14/2005 8.5 7.25 8.5
169150 6/1/2005 8.25 7 7.25
169151 1/5/2005 7.5 8.5 8.25
169152 5/9/2005 7.25 6.5 3.75
169153 11/10/2005 7.5 6.25 6.75
169154 4/14/2005 7 8.75 6
169155 12/17/2005 8.25 4.75 6.75
169156 9/19/2005 7.5 8.75 8
169157 1/21/2005 6 2.75 2.75
169158 10/11/2005 7.5 6.5 6.5
169159 5/30/2005 8 8.5 5.25
169160 5/3/2005 7 4.25 2.25
169161 8/11/2005 8 3.75 3.75
169162 9/4/2005 7.5 7.75 6.5
169163 7/15/2005 8.5 6.75 7.5
169164 9/12/2005 7.5 6.5 6.75
169165 4/10/2005 7.75 6.75 7
169166 5/3/2005 8.5 8.5 9
169167 10/12/2005 6.5 3.25 3.75
169168 9/22/2005 7.5 3.75 5.25
169169 8/15/2005 6.75 3 4
169170 1/20/2005 8.5 6 4.75
169171 3/22/2005 8 6.25 3.25
169172 8/21/2005 8 6.5 5.25
169173 9/14/2005 8.5 6.5 7.5
169174 8/19/2005 8 6 7
169175 10/13/2005 8 5 9
169176 5/2/2005 6 3 2.5
169177 9/2/2005 6.5 3.75 2.5
169178 9/11/2005 8 8.25 8.25
169179 1/27/2005 7.5 7 4.5
169180 5/17/2004 7 3.25 2
169181 8/20/2005 5.25 1.75 1.25
169182 4/1/2004 7 5.25 7.5
169183 3/6/2005 7.25 6.5 6
169184 7/31/2005 6.75 7.25 5.5
169185 4/9/2005 7.25 5 4.25
169186 9/14/2005 6.5 2.5 2
169187 8/18/2005 7 3.5 4.25
169188 9/15/2005 7 4 4.5
169189 7/30/2005 7.75 6.25 2.5
169190 3/4/2005 8.5 9.25 9
169191 8/8/2005 5.75 6.5 8
169192 9/10/2005 7 3.5 6.75
169193 5/22/2005 8 5.25 6.25
169194 11/2/2005 8.5 6.75 3.75
169195 12/28/2004 7 4 8
169196 10/9/2005 8 7 5.75
169197 9/13/2005 8 5 4.25
169198 1/27/2005 8 3.25 1.75
169199 11/13/2005 7 3.5 2.5
169200 6/10/2005 7.5 10 8.75
169201 8/5/2005 6.75 3.25 7.25
169202 5/10/2005 5.75 7.5 5.75
169203 11/12/2005 5 2 2.75
169204 10/7/2005 6.25 4.5 6.25
169205 6/7/2005 6 3 4.75
169206 1/9/2005 7 6.75 8.25
169207 2/15/2005 7.25 5.25 8.25
169208 10/30/2005 6.5 4.25 3
169209 7/28/2005 6.75 5.5 7
169210 11/21/2005 6 4.75 3.75
169211 6/12/2005 5.75 3 3
169212 2/8/2005 7 5.25 7.5
169213 12/17/2005 7.75 6 2.75
169214 2/22/2005 7.5 8.25 8
169215 8/25/2005 7 4.25 5.5
169216 3/11/2005 7 7.5 6.75
169217 9/6/2005 7 3.75 5.25
169218 12/15/2005 6 2.75 2
169219 9/13/2005 6.5 5.5 5.5
169220 7/9/2005 6.25 8.25 6.25
169221 9/28/2005 4.75 3.25 2
169222 9/6/2005 7 8.75 8
169223 2/15/2005 6 4.75 3.5
169224 5/25/2004 8 5.5 4.25
169225 2/7/2005 7.75 7.75 9.5
169226 3/22/2005 8.5 8.75 8.25
169227 7/26/2005 7.25 8.5 3.5
169228 1/14/2005 5.5 3.5 1
169229 8/25/2005 8.5 4 2.75
169230 8/12/2005 7 8.25 7.75
169231 10/2/2005 7.75 7.75 9
169232 10/19/2005 6.75 7.25 5.75
169233 4/22/2005 6.25 7 6.75
169234 11/28/2005 6.75 5.25 5.25
169235 6/13/2005 5.25 3.5 2.25
169236 9/13/2005 6.5 7 7.5
169237 6/8/2005 7.75 9.25 6.75
169238 3/2/2005 7.5 7.25 7.5
169239 10/21/2005 7.5 7.5 8.5
169240 11/3/2005 7.25 4.5 6.75
169241 12/22/2005 7.75 2.75 2.25
169242 5/24/2005 8.5 7.75 6.5
169243 1/29/2005 8.25 6.5 5.25
169244 9/27/2005 8 4.5 3.25
169245 2/20/2005 6 6.25 5.5
169246 5/15/2005 6.5 4.75 4
169247 10/16/2005 7.75 6.5 7.5
169248 12/6/2005 7.5 7 8
169249 12/21/2005 7.75 4.25 4.25
169250 8/4/2005 7 7.75 7.25
169251 9/22/2005 6.25 4.25 4.25
169252 10/25/2005 7.75 6.25 4.75
169253 3/20/2005 8 5.5 6.5
169254 7/4/2005 8 7.75 4.5
169255 6/13/2005 7.75 7.5 6
169256 4/7/2005 5.75 3.75 3.25
169257 9/20/2005 8 4 6.75
169258 12/2/2005 7 3.25 4.25
169259 4/18/2005 7.5 6 2.75
169260 12/29/2005 7.5 5 8.5
169261 11/8/2005 6.75 4.25 3.5
169262 10/3/2005 7.25 6.25 5.25
169263 11/5/2005 6.5 4 6.5
169264 7/15/2005 7 6.5 8.75
169265 8/16/2005 8 3.5 4
169266 10/28/2005 4.5 3 2.5
169267 9/26/2005 7.75 5.25 4
169268 11/29/2005 7.5 4.25 4.75
169269 4/7/2005 7 4 3
169270 3/19/2005 8.5 8.5 7.5
169271 5/18/2005 6.75 1.75 1.75
169272 6/22/2005 7.25 7 6.75
169273 10/5/2005 7.25 7.75 8.25
169274 7/19/2005 7.5 5.25 4.5
169275 12/28/2005 7.75 3 4
169276 2/19/2005 7 3 3.25
169277 1/22/2005 7.75 5 6.75
169278 10/3/2005 6.5 5.75 5
169279 1/31/2005 8.25 4.75 6.5
169280 7/8/2005 7.75 3.5 5.75
169281 11/8/2005 8 6.25 8
169282 6/3/2005 6.25 3.5 2
169283 11/3/2005 6.25 8.25 6.5
169284 1/11/2005 7 2.5 4.75
169285 7/8/2005 8.5 9.75 8.75
169286 4/11/2004 6.75 5.25 6
169287 12/17/2005 7.75 8.5 7.25
169288 8/19/2005 5.25 3.75 2.75
169289 3/29/2005 8 7.5 5
169290 9/23/2005 6 1.5 1.75
169291 9/23/2005 5.75 2.75 3
169292 5/18/2005 7.5 4.25 7.25
169293 2/23/2005 6.25 5 6.5
169294 7/27/2005 5.75 3.25 3
169295 11/17/2005 6 2.75 1.25
169296 6/22/2005 7.25 7.5 6.75
169297 5/6/2005 6.75 8 8.5
169298 11/17/2005 6.75 6 4.5
169299 9/24/2004 7 4.5 1.25
169300 1/25/2005 7 4.75 3.25
169301 5/13/2005 6.75 3.25 3.5
169302 11/1/2005 7.5 6.5 4.75
169303 3/6/2005 6.75 4.25 2
169304 10/26/2005 5.25 4.25 2.5
169305 1/28/2005 7.25 6.25 6.25
169306 6/8/2005 8.25 6.25 8
169307 8/31/2005 7.5 5 7
169308 4/25/2005 7.25 3.25 4
169309 1/30/2005 7.25 5 6.75
169310 5/23/2005 7.75 8.5 7.25
169311 10/14/2005 7.75 6.5 8
169312 2/22/2005 7.5 6.25 4.75
169313 8/29/2005 7 4.5 5.25
169314 4/29/2005 7.25 5.25 6
169315 6/22/2005 7 4.75 5.25
169316 6/20/2005 7 6 7.75
169317 8/26/2005 7.5 8 3.5
169318 11/7/2005 5.5 4 5.25
169319 12/5/2005 7 4.25 7
169320 11/9/2005 5.75 4.5 8
169321 8/30/2005 6.75 6.25 7.25
169322 9/30/2005 6.5 8.5 8
169323 11/30/2005 V V V
169324 9/19/2005 6.5 7.5 7.5
169325 8/20/2005 7.5 9.25 7.75
169326 1/7/2005 4.25 2.75 1.5
169327 6/20/2005 7.25 3.5 2.75
169328 1/24/2005 6.25 3 4.5
169329 2/5/2005 7.75 5.25 9
169330 5/5/2005 6.75 2.5 5
169331 9/7/2005 6.75 5 6.5
169332 5/18/2005 7.25 8 7.75
169333 9/17/2005 4.25 7.75 4
169334 8/4/2005 5.75 6.25 4.5
169335 8/14/2005 7.25 4.5 7
169336 4/4/2005 6.5 5.5 7.5
169337 9/3/2005 6.25 5.75 4
169338 1/25/2004 7 3 5.25
169339 4/30/2005 7.75 7.75 3.75
169340 11/13/2005 7.75 8.5 8.75
169341 12/15/2005 7 3.25 7.25
169342 6/18/2005 7.75 6 7.5
169343 5/26/2005 6 4 3.75
169344 1/4/2005 7.75 4.5 7.75
169345 5/26/2005 7.75 4.75 4.25
169346 11/25/2005 5.5 2.25 4.25
169347 10/3/2005 6.5 3.25 2.75
169348 10/5/2005 5.5 2.25 1.5
169349 9/18/2005 7.5 6 8.5
169350 11/23/2005 7.5 8.25 8
169351 9/5/2005 6 5.75 4
169352 1/2/2005 8 7 7.75
169353 3/26/2005 7.75 4.25 6.75
169354 2/23/2005 6.5 2 3.25
169355 1/19/2005 7.75 6.75 8
169356 7/25/2005 5.25 2 5.25
169357 9/27/2005 6.75 8.25 5.25
169358 6/27/2005 7.75 3.25 6.25
169359 8/9/2005 7 2.5 7
169360 7/21/2005 7.75 8.25 7.25
169361 7/2/2005 7 2.5 7.5
169362 6/12/2005 4.5 3.5 3.25
169363 10/12/2005 7.5 7.5 8.75
169364 7/2/2005 6.25 5.5 5.25
169365 12/5/2005 6 5.25 3.75
169366 6/15/2005 V V V
169367 5/25/2005 8 8 7.5
169368 8/4/2004 6 7.25 2.75
169369 3/18/2005 7.25 6.75 5.5
169370 8/8/2005 6.5 9.5 7.5
169371 4/13/2005 7.75 3.75 7.25
169372 4/6/2005 7.5 3.75 5.5
169373 5/22/2005 7.75 5.25 8.75
169374 7/27/2005 4 4.5 3
169375 5/1/2005 7.5 6.5 7.5
169376 5/19/2005 7 9 3.25
169377 11/22/2005 7.25 3.25 4
169378 2/8/2005 7.25 6.5 6
169379 9/7/2005 7.25 8 8
169380 7/16/2005 7.75 5 5.5
169381 5/9/2005 7.5 3 7.75
169382 10/22/2005 7 2.75 2.75
169383 8/24/2005 7 3.5 5
169384 7/27/2005 8.25 3.5 5.5
169385 10/3/2005 6.25 5.25 1.25
169386 4/24/2005 7.75 8.25 8
169387 12/22/2005 7.25 3 2.75
169388 11/16/2005 8.25 4.5 7
169389 4/3/2004 6.5 4.75 1.5
169390 11/11/2005 7 6.75 3.75
169391 3/22/2004 7.75 8.5 5.75
169392 8/19/2005 7.75 6.5 9.5
169393 4/26/2005 6.5 2.25 4.25
169394 4/20/2005 8.25 7 7.75
169395 4/27/2005 8 6.5 4.25
169396 2/1/2005 8.25 6.5 8.75
169397 8/27/2005 8.5 9.5 8.25
169398 3/30/2005 7.25 2.75 1.75
169399 6/7/2005 8 9.25 8.75
169400 9/3/2005 7.25 4 4.75
169401 8/15/2005 7.25 5.75 4
169402 6/29/2005 7.5 3.5 6
169403 3/16/2005 8 5 8.75
169404 1/24/2005 7.5 4.25 4.25
169405 6/13/2005 7 2 2.75
169406 7/6/2005 8.25 7.5 6.75
169407 2/14/2005 6.25 6 5.25
169408 5/18/2005 8.75 7.25 7
169409 3/28/2005 7.5 3.75 3.5
169410 7/30/2005 7.25 5.5 5
169411 11/18/2005 8.25 7 7.75
169412 1/13/2005 7 4.5 5.75
169413 7/19/2005 7.25 7.25 3
169414 8/28/2005 8 8.5 8.75
169415 6/2/2005 8.5 8 5.25
169416 9/3/2005 6.25 2 6.5
169417 7/12/2005 8 5.5 3
169418 1/9/2005 7.25 1.5 6.75
169419 10/8/2005 7.25 8.5 7.5
169420 3/22/2005 V V V
169421 10/23/2005 7.5 2.5 3.25
169422 8/31/2005 8.25 8.5 8
169423 11/3/2005 7.5 6 3.75
169424 8/15/2005 7.5 4 4
169425 5/17/2005 7.5 5.5 7.5
169426 1/21/2005 7.5 5.25 7
169427 2/28/2005 7.75 6.75 8.5
169428 11/21/2005 6.5 5.5 3.25
169429 9/8/2005 6.75 8 8.25
169430 10/2/2005 7 4.5 4
169431 10/6/2005 8.5 9.5 6.75
169432 9/25/2005 6.25 6 7.75
169433 7/29/2005 6.75 5 7.5
169434 5/19/2005 7.5 8.75 7.25
169435 7/30/2005 7.5 7.5 7.5
169436 12/11/2005 6.5 4.25 3.75
169437 2/15/2005 7.75 6 7
169438 2/28/2005 8 9 9.75
169439 11/21/2005 7.25 8 6.25
169440 9/15/2005 7.75 7.25 6.75
169441 2/20/2005 6.25 3.75 5.75
169442 10/16/2005 6.5 7.5 6.75
169443 7/5/2005 7.25 8.5 4.25
169444 10/11/2005 6.75 8.5 8.75
169445 5/15/2005 6.75 7.5 7.75
169446 11/18/2005 6.75 4.25 3.25
169447 12/3/2005 7.75 7 8
169448 11/17/2005 6 4.25 7
169449 9/13/2005 7.25 7 8.5
169450 1/13/2005 8 7.75 7
169451 7/5/2005 6.75 2.75 3.5
169452 1/30/2005 6.5 3.5 2
169453 3/17/2005 7.25 7.75 6.25
169454 11/26/2005 6.25 4.5 6.5
169455 8/3/2005 8.25 8 8.25
169456 12/2/2005 6.25 6 2.5
169457 4/17/2005 5.25 2.75 1.5
169458 8/28/2005 6.25 4.5 4.75
169459 1/27/2005 7.5 6.75 8
169460 4/9/2005 7 5 4
169461 4/9/2005 5.5 6.5 6.75
169462 12/10/2005 4.75 2.5 0.75
169463 11/8/2005 8 5.25 6.75
169464 3/3/2005 7.5 6.75 4.5
169465 7/13/2005 6.5 8.25 5.25
169466 1/21/2005 7.5 5.5 6.5
169467 10/6/2005 8.25 4.25 7.5
169468 8/8/2005 5.25 2.75 2.5
169469 7/31/2005 7.75 2.75 3.5
169470 5/28/2005 6.75 4.5 2.75
169471 6/26/2005 6.75 5 7.75
169472 8/20/2005 7.25 3 2.5
169473 12/2/2005 6.75 8.5 7
169474 5/15/2005 6.25 2 3
169475 7/31/2005 6 6 6
169476 2/18/2005 6.5 4.5 1.75
169477 3/30/2005 8 7 7.5
169478 10/25/2005 7 8 3.75
169479 6/19/2005 7 3.25 8
169480 5/9/2005 7.25 3.75 4.75
169481 11/29/2005 7.5 5.25 5.5
169482 2/15/2005 8 8.75 7
169483 3/8/2005 7 3.75 5.75
169484 1/12/2005 6.75 4.25 7
169485 11/21/2005 7.5 7.25 5
169486 12/21/2003 6.75 4.5 2.5
169487 9/2/2005 6.75 3.75 6.25
169488 9/8/2005 7.75 5.5 5.5
169489 7/12/2005 7 4.5 5.25
169490 12/3/2005 6 4.25 4
169491 10/13/2005 5.75 5.25 2.25
169492 5/4/2005 5.5 2.75 2.25
169493 5/12/2005 7 2.5 5.5
169494 10/5/2005 7.75 6 6.75
169495 4/19/2005 8.25 6.25 8.25
169496 5/14/2005 7 2.5 1.75
169497 6/27/2005 8.5 8.5 9.25
169498 9/2/2005 6.5 6.75 5.25
169499 10/12/2005 7.25 3 5.75
169500 5/4/2005 7.25 7.25 8.25
169501 10/29/2005 6 4 5
169502 11/10/2005 7 6 6
169503 9/1/2005 6.5 7 6.75
169504 9/13/2005 6 4.75 1.75
169505 11/20/2005 7 4.25 4
169506 5/4/2005 6.5 3 6.25
169507 5/16/2005 5.25 5 6.75
169508 2/1/2005 7 4.5 6
169509 6/13/2005 7 2.75 5.5
169510 3/15/2005 6.75 4 7.5
169511 2/5/2005 6 5.25 4.75
169512 4/11/2005 7.25 3.75 5.25
169513 11/9/2005 6 7.25 1.75
169514 8/24/2005 8 5.25 4
169515 4/24/2005 6.5 4.25 3.75
169516 6/21/2005 7.75 4.75 1.75
169517 4/17/2005 8 6.5 7.5
169518 1/8/2005 7.25 3.75 3.25
169519 6/9/2005 7.5 7.25 4.75
169520 11/14/2005 8.25 8.25 7.5
169521 12/6/2005 6.5 6 5
169522 8/26/2005 7.5 6.5 7.75
169523 7/15/2005 8 7.75 8.5
169524 3/28/2005 8 5.5 5.75
169525 1/20/2005 6.5 3.25 6.5
169526 9/26/2005 8.25 2.5 2
169527 12/11/2005 7.75 3 4
169528 11/21/2005 4.5 2.25 1.5
169529 12/18/2005 7.5 6.5 4.5
169530 7/3/2005 7.25 6 5
169531 10/22/2005 6.75 6 6
169532 11/26/2005 7.25 6.25 3
169533 6/7/2005 6.25 5.25 3.5
169534 10/14/2005 6.5 4.75 2.75
169535 2/25/2005 7.75 4 3.25
169536 1/21/2005 8 7 8.5
169537 8/15/2005 7 3.5 1.75
169538 1/20/2005 8 7 7.75
169539 4/25/2005 8.25 7.5 6.5
169540 11/16/2005 6.75 7.75 4.75
169541 4/17/2005 7 8.75 6
169542 2/24/2005 8 8.5 9
169543 6/13/2005 7.5 7 7.75
169544 12/5/2005 6.75 2 3.25
169545 3/1/2005 7.75 5 6.5
169546 11/30/2005 6.75 2.25 3
169547 9/18/2005 7.5 6.25 5
169548 9/24/2005 6.75 7.5 8
169549 12/14/2005 7.5 4.25 5
169550 9/29/2005 8.5 8.25 6.75
169551 7/19/2005 6.25 5 1.75
169552 10/31/2005 8.25 5 7.25
169553 10/25/2005 8 5.25 3.5
169554 10/16/2005 8.75 3.75 5.5
169555 3/16/2005 7.5 5 7
169556 12/10/2005 8.25 6.5 8.25
169557 9/21/2005 8 5 7.25
169558 12/13/2005 7 3 3
169559 6/1/2004 7.75 2.25 5.25
169560 6/2/2005 7 9.25 8.75
169561 8/23/2005 5 7.25 4.75
169562 3/28/2005 7.25 5.5 6.5
169563 7/17/2005 6.5 4.5 6.75
169564 8/19/2005 6.75 4.5 5.5
169565 3/30/2005 6.75 8.25 8
169566 4/4/2005 5.5 2 2.75
169567 10/4/2005 7.5 7.25 6.5
169568 5/22/2005 6.5 8 8.5
169569 12/1/2005 5.75 2.75 2.5
169570 3/15/2005 7.5 8 4.25
169571 10/7/2005 7.75 4.5 3.75
169572 12/3/2005 6.5 4.25 3.75
169573 3/26/2005 7.5 4.25 5
169574 12/21/2005 6 6 3.5
169575 8/21/2005 8.25 8.25 5.5
169576 8/16/2005 8.25 5.75 8.5
169577 8/19/2005 6 4.75 4.75
169578 8/30/2005 7 8.5 7.25
169579 2/12/2005 6.75 2.5 8
169580 7/26/2005 6 4 1.5
169581 10/17/2005 7.75 6.25 6.75
169582 3/1/2005 6 3.5 2
169583 11/24/2005 6.5 1.75 1.75
169584 10/3/2005 7 5 3.75
169585 7/6/2005 7 3.25 2.25
169586 7/22/2004 7.5 4 2.75
169587 1/8/2005 8 7 7.5
169588 6/23/2005 6.25 3 2
169589 2/4/2005 6.75 3.75 5.75
169590 5/23/2005 7.75 6 8
169591 12/5/2005 6.25 3.25 1.75
169592 10/9/2005 8.75 5.5 8
169593 1/29/2005 7.5 7.25 5
169594 11/19/2005 6.75 2.5 2.25
169595 10/19/2005 7.75 7.25 8
169596 8/1/2005 7.75 5 3
169597 6/21/2005 8.25 6 7.5
169598 5/5/2005 7.75 6.5 5.25
169599 4/23/2005 7.25 5.5 7.5
169600 6/13/2005 7 7.25 4.75
169601 3/18/2005 6 3.5 2.75
169602 10/11/2005 7 5.75 2.5
169603 3/22/2005 7.5 7 5.75
169604 3/9/2005 8.25 7.5 6.5
169605 10/7/2005 8.75 9 6.5
169606 1/16/2005 7 7.25 6.75
169607 10/24/2005 7 8.5 7.75
169608 10/8/2005 6 4.25 3.75
169609 6/18/2005 7 4.25 8.25
169610 5/5/2005 7.5 3.25 3.75
169611 6/7/2005 5.5 2.75 6
169612 10/8/2005 8 4.75 8
169613 12/23/2005 6.5 4 3
169614 2/28/2004 7.25 5.25 2.75
169615 6/7/2005 6.5 3 3.5
169616 5/12/2005 6.5 4 2.75
169617 7/1/2005 5 2 2.25
169618 12/14/2004 7 9 7.5
169619 5/8/2005 6.5 4.25 1.25
169620 4/7/2005 6.5 4 1.5
169621 8/20/2005 8 6.25 8.25
169622 4/28/2005 7 4 4.25
169623 11/14/2005 8.25 5 7.75
169624 5/7/2005 5.5 3.75 3.25
169625 6/5/2005 7.25 2 5.5
169626 2/15/2005 8.25 7 8.75
169627 6/14/2005 6.5 2.5 2.75
169628 1/29/2005 7.5 8 7
169629 12/16/2005 7.5 5.75 8
169630 2/19/2005 7.5 4 4.25
169631 3/24/2005 5.75 3.75 6.25
169632 1/2/2005 7.5 3.5 3.25
169633 12/21/2004 7 5.75 4
169634 12/5/2005 8.5 6.5 6.5
169635 1/18/2005 7 7.5 5.25
169636 2/20/2005 8 5.5 7.75
169637 2/22/2005 7 6.25 5
169638 6/21/2005 8 8 9
169639 11/12/2005 8.25 6.75 7.75
169640 7/29/2005 6.5 2.75 3.25
169641 3/3/2005 8.25 9 8.75
169642 9/20/2005 6.5 7.75 7.75
169643 10/27/2005 6.5 4 4.25
169644 1/11/2005 7.5 7.5 9.25
169645 2/28/2005 7.25 3.75 5.75
169646 2/7/2005 7.5 3.5 2
169647 6/8/2005 8 2.25 3.5
169648 11/13/2005 8 7.75 8
169649 11/20/2005 8 5.5 8
169650 10/30/2005 7.75 3.25 3
169651 1/20/2005 8 6.25 5.5
169652 11/25/2005 7.5 6.75 6.5
169653 8/20/2005 6 5.5 3.25
169654 8/28/2005 7.75 4.75 6.5
169655 8/9/2005 7.75 9 8.25
169656 1/17/2005 7.5 3 7
169657 10/10/2005 6.75 4.25 5.5
169658 4/6/2005 8 8.75 9
169659 12/9/2005 6.5 3.25 7
169660 8/1/2005 6.75 4 5.5
169661 4/29/2005 7.5 8.25 8
169662 11/6/2005 8 6 7.75
169663 9/23/2005 7.5 5.75 8.5
169664 7/13/2005 7.5 2.25 6.5
169665 1/9/2005 7.5 5.5 6.5
169666 10/14/2005 8.25 7 5.75
169667 10/14/2005 5 5 3.5
169668 3/13/2005 7.5 5.5 5
169669 9/23/2005 8 3.75 4.5
169670 8/4/2005 6.75 4 2.75
169671 4/1/2004 8 8 8
169672 11/20/2005 8 4.25 3.5
169673 12/24/2005 7.5 3.25 1.5
169674 7/29/2005 7 4 4.75
169675 1/8/2005 8.25 7 6.5
169676 5/23/2005 8 8.25 9
169677 3/2/2005 7.5 3 3.25
169678 9/16/2005 7.5 4.75 5.25
169679 1/1/2005 7.5 8.25 8.75
169680 9/15/2005 8 5.75 6
169681 5/28/2005 8.25 7 8.5
169682 6/6/2005 7.75 4.5 5.25
169683 3/19/2005 7.25 4.25 7
169684 4/25/2005 7.75 6 7
169685 7/31/2005 5.75 1.5 1.5
169686 4/13/2005 8.25 8.5 8.5
169687 2/26/2005 8 7.25 8
169688 8/21/2005 6.25 3.5 5
169689 11/23/2005 7.5 3.25 2.25
169690 5/12/2005 7.25 3.5 3.25
169691 2/10/2005 8 6.25 3.25
169692 7/15/2005 7.25 5 6.25
169693 7/25/2005 8.75 3.25 7.5
169694 9/23/2005 8 8 9.25
169695 8/21/2005 7.75 2.75 1.5
169696 6/14/2005 5.25 5 1.75
169697 11/9/2005 6.5 6.5 3.25
169698 8/31/2005 7.5 3.75 2
169699 8/26/2005 6.75 4 5.75
169700 9/7/2005 7 5.5 5
169701 11/5/2005 7.5 3.25 6.5
169702 11/27/2005 7.25 7.25 6.25
169703 11/24/2005 8.75 6.75 5.75
169704 9/20/2005 6.75 6 8.25
169705 10/10/2005 7 9.25 8.25
169706 1/5/2005 4 3 2.75
169707 9/3/2005 8 3 4.25
169708 1/12/2005 7.75 5.5 4
169709 3/28/2005 8 3.75 2.25
169710 4/19/2005 7 3.25 2.5
169711 11/4/2005 7 3.5 6.5
169712 4/21/2005 8.5 7.25 7.75
169713 12/29/2005 8.5 8.25 6.5
169714 8/19/2005 7.5 4.5 2.25
169715 12/11/2005 7 3.75 3.25
169716 6/3/2005 7 3.5 3.5
169717 5/20/2005 8.5 6 4
169718 3/20/2005 8.25 6.5 8.5
169719 3/1/2005 7.5 4 4.5
169720 3/24/2005 7.75 7.25 8.25
169721 12/18/2005 8 6.5 5.75
169722 7/23/2005 7.5 5 4
169723 7/18/2005 6.5 3.25 3.75
169724 1/16/2005 8.25 8.5 8.25
169725 5/6/2005 7 2.75 2.25
169726 2/12/2005 6.75 2.25 1.75
169727 4/25/2005 5.75 2.75 2
169728 12/1/2005 8.25 7.75 8.75
169729 7/27/2005 7.75 8.25 3
169730 2/27/2005 8.5 8.75 9
169731 8/19/2005 6.75 4.75 4.75
169732 3/22/2005 7 3 2.25
169733 10/22/2005 7.5 5.5 3.75
169734 3/31/2005 7 8 9
169735 12/5/2005 6.5 3.5 4
169736 11/1/2005 6 3.5 2.5
169737 9/28/2005 6 6.25 6
169738 1/27/2005 6.75 7.25 8.25
169739 11/18/2005 7 2.25 4
169740 8/9/2005 8 6.25 8
169741 11/2/2005 7.25 4 4.75
169742 8/8/2005 7.75 5.5 6.25
169743 12/3/2005 7 5.75 6.25
169744 9/21/2005 6.5 4.5 6
169745 6/18/2005 6.75 3 4.75
169746 6/26/2005 7.5 8.5 7.25
169747 6/22/2005 7.5 4 6.75
169748 5/14/2005 6.75 5 8.75
169749 7/8/2005 7.75 6 5.75
169750 10/3/2005 7.75 5 5
169751 4/13/2005 6.75 5 7.25
169752 11/2/2005 6.75 3.5 5.25
169753 11/8/2005 5.75 7 4.75
169754 8/6/2005 6.75 8 7.75
169755 11/27/2005 7 4 6.5
169756 11/10/2005 7.25 3.25 5.75
169757 11/7/2005 6.5 2.75 5.25
169758 3/14/2005 6.5 9 8.25
169759 3/8/2005 7.75 7.25 7
169760 6/1/2005 6 7.5 6.5
169761 12/18/2005 4.75 3.75 2.75
169762 4/12/2005 6.75 5.25 4.75
169763 4/6/2005 6.75 8.5 7.5
169764 10/9/2005 6.5 2.5 1.5
169765 6/22/2005 4.25 1.75 3.75
169766 9/11/2005 7.25 9.25 8.25
169767 6/27/2005 6 3 3.5
169768 12/26/2005 6 6.75 4.5
169769 12/14/2005 7.5 7.75 5.75
169770 4/4/2005 6.75 5 4.5
169771 6/27/2005 6.25 4.75 5.5
169772 1/8/2005 5.5 3.5 2
169773 8/10/2005 6.25 5.5 5.75
169774 2/13/2005 6.5 7 6.5
169775 12/20/2005 7.5 6.5 7.5
169776 5/5/2005 8 3.75 5.5
169777 4/12/2005 7.5 8.5 8.75
169778 2/4/2005 7.5 7.5 4.25
169779 7/15/2005 7 4.75 5.5
169780 12/21/2005 8 4.5 7
169781 10/19/2005 7.5 6.75 9.5
169782 5/4/2005 5 2.25 2.5
169783 8/21/2005 8 3.5 6
169784 4/20/2005 7 4.75 2.5
169785 6/23/2005 7.25 2.25 2.75
169786 7/12/2005 5 3.75 3.25
169787 3/16/2005 6 3.75 4
169788 1/4/2005 6.75 4.5 4.75
169789 8/30/2005 6 2 2
169790 12/6/2005 7 7.25 3.75
169791 11/14/2005 8 7.5 6.75
169792 10/22/2005 7.25 4.25 4.75
169793 6/28/2005 7.5 4.5 3.25
169794 2/17/2005 7 6.75 7
169795 6/15/2005 8.25 5 7
169796 2/7/2005 8 5.5 7.25
169797 12/16/2005 7.25 7.5 7.75
169798 4/1/2005 7.75 5.75 4.25
169799 10/16/2005 7.5 6.5 5.25
169800 5/22/2005 7.5 4.75 5.25
169801 6/18/2005 6.75 4.5 3.5
169802 2/8/2005 7 7.25 3.75
169803 3/9/2005 7.5 8.25 7.5
169804 3/28/2005 7.5 4.5 4.75
169805 9/10/2005 6.75 1.5 5
169806 9/26/2005 7.5 6 5
169807 4/19/2005 7.5 7 7.75
169808 5/19/2005 7.25 3.25 3.5
169809 9/4/2005 7 3.5 3.75
169810 6/28/2005 7.75 4 3.5
169811 10/20/2005 7.5 6 8.25
169812 10/31/2005 6.5 4 1.75
169813 11/30/2005 7.75 7.25 4
169814 2/21/2005 7.75 3.75 4.75
169815 2/7/2005 7.5 5.5 5.5
169816 3/20/2005 7.25 7.5 6.25
169817 11/24/2005 7.25 4.5 5.25
169818 7/9/2005 7 4 2.75
169819 9/21/2005 6.5 4.25 7.5
169820 5/26/2005 7.25 8.75 9.75
169821 1/5/2005 7.5 8.75 5
169822 4/25/2005 7 7 5.5
169823 1/11/2005 7.5 7.25 4.25
169824 10/2/2005 6.25 5.75 7.25
169825 8/24/2005 5.25 2 1.75
169826 1/14/2005 6.25 2.25 4.5
169827 2/12/2005 6.5 3 3.75
169828 1/8/2005 7 8.5 8.5
169829 11/28/2005 5 7.5 8.25
169830 12/22/2005 6.5 3.5 3.5
169831 5/12/2005 5.5 5 8.5
169832 4/12/2005 6.75 7.25 8.25
169833 3/19/2005 6 9 7.5
169834 3/3/2005 6.25 4 6
169835 10/17/2005 7.5 9 10
169836 1/1/2005 6.5 7.75 8.5
169837 5/3/2005 5.5 2.75 0.75
169838 6/29/2005 5 8.25 6
169839 3/29/2005 7 7.75 7.25
169840 6/9/2005 7.25 7 6.5
169841 10/23/2005 8.25 9.25 7.25
169842 5/21/2005 6.75 8.25 7.25
169843 1/6/2005 8 7.5 8.75
169844 2/22/2005 5.75 3.25 5.25
169845 7/15/2005 5.75 6.25 5.5
169846 6/9/2005 5 5.25 3.5
169847 7/24/2005 5 4.25 7.75
169848 12/31/2005 7 3.5 4
169849 5/15/2005 6.5 5.25 1.25
169850 10/14/2005 7.25 6 6.5
169851 8/29/2005 7.5 3.25 3.25
169852 7/17/2005 7.25 8.5 5
169853 4/23/2005 8.25 6 8
169854 10/20/2005 5.75 3.25 2.75
169855 6/6/2005 6.25 5.5 4.5
169856 8/28/2005 6 2.25 3.25
169857 2/21/2005 8 6.5 8.5
169858 10/17/2005 7.75 8 9
169859 6/5/2005 7.5 3.75 4
169860 6/23/2005 7.75 4.75 3.25
169861 1/16/2005 8.5 7.75 8.5
169862 2/27/2005 7.75 6.5 6.75
169863 6/19/2005 8.5 4.75 5.25
169864 5/15/2005 6.75 8.25 5.75
169865 7/30/2005 9.25 7.5 7
169866 7/19/2005 5.75 3.75 5.5
169867 7/19/2005 8 5.75 6.75
169868 2/6/2005 8 8.25 7.5
169869 3/20/2005 6.75 6.25 4.75
169870 7/15/2005 6.25 4.5 2.75
169871 8/15/2005 7.25 6 2.75
169872 12/23/2005 8.25 8.25 8.25
169873 10/26/2005 8 7 4.5
169874 4/14/2005 6 6.25 2.5
169875 6/27/2005 7 6.25 4.75
169876 9/12/2005 7 4.25 5
169877 8/14/2005 5.5 2 2.25
169878 2/6/2005 4.5 6.25 5.5
169879 8/25/2005 7 6 8.5
169880 11/7/2005 6.5 4 3.25
169881 3/25/2005 8 7.25 8
169882 11/13/2005 6 3.25 2.25
169883 2/25/2005 7 4 3.75
169884 12/27/2005 7 6.25 6.25
169885 3/21/2005 7.5 8.75 8.5
169886 2/18/2005 7 7 6.25
169887 11/21/2005 6 6.5 7.25
169888 9/30/2005 6.5 5.25 4.75
169889 11/16/2005 6.5 3.5 8.75
169890 10/23/2005 7.5 5.75 7.25
169891 12/24/2005 6 6 4
169892 11/8/2005 7.25 9.5 6.75
169893 8/23/2005 7.5 4.5 7.5
169894 3/30/2005 8 9.5 7.25
169895 5/6/2005 7 4.25 3.5
169896 4/25/2005 7 4.25 6.75
169897 12/18/2005 6.75 6.5 4.25
169898 4/20/2005 6.75 2.75 5.25
169899 3/5/2005 7.5 5.75 6.75
169900 11/11/2005 6.25 7 7
169901 5/7/2005 5.5 3.75 2
169902 9/9/2005 7.25 2 2.25
169903 10/30/2005 5.75 7.5 7.75
169904 12/17/2005 5 5 5.5
169905 2/19/2005 6.5 7.25 6
169906 11/26/2005 6 5 6.75
169907 3/22/2005 7 4.75 5.75
169908 4/20/2005 6.75 3.25 7.5
169909 1/4/2005 7.75 5.5 6.75
169910 4/11/2005 7.25 4.25 5.5
169911 2/20/2005 6 3.25 2.75
169912 8/11/2005 7 5.75 6.75
169913 4/5/2005 6.25 2 1.75
169914 12/25/2005 5 4 5
169915 5/16/2005 7 8 7.25
169916 10/4/2005 6.25 4.75 5
169917 10/28/2005 7 4.75 6
169918 2/13/2005 5 3.25 2
169919 11/30/2005 6.5 6.75 7.75
169920 1/17/2005 6.75 3.25 5.75
169921 12/23/2005 6.5 3.75 4.75
169922 1/8/2005 7.75 8.25 6
169923 1/26/2005 6.5 3.25 5.25
169924 2/28/2005 7 4.75 7.75
169925 8/22/2005 8.5 7.25 6.25
169926 5/11/2005 7 4.75 6.75
169927 5/15/2005 6.25 4 2.75
169928 4/23/2005 7.5 6.25 5.75
169929 5/20/2005 7.5 7 9
169930 9/18/2005 7.25 4.75 5.25
169931 5/2/2005 6.25 5.75 4.25
169932 8/6/2005 7 5.5 8.5
169933 1/31/2005 7.5 4.75 6.5
169934 11/28/2005 7 3.5 5.25
169935 11/6/2005 6 4.75 1.75
169936 8/10/2005 8 8.75 8.25
169937 10/4/2005 8 4.75 2
169938 9/20/2005 8.5 7.75 8
169939 2/22/2005 7 4 4
169940 9/19/2005 8.25 9 2.75
169941 12/17/2005 7.25 4 2
169942 10/18/2005 8.5 5.5 7.25
169943 11/5/2005 8 7.25 8
169944 12/24/2005 8 6.75 8.75
169945 10/25/2005 7.25 4.75 5.5
169946 11/14/2005 7.75 8.25 6.25
169947 8/25/2005 7 4.75 2.5
169948 6/6/2005 7.75 4.25 3.5
169949 3/25/2005 7.25 4.75 3.75
169950 5/26/2005 8 6.5 8.5
169951 3/27/2005 6.75 5.75 7.5
169952 7/14/2005 6.75 6.75 9.5
169953 9/2/2005 7.75 8.25 8
169954 1/30/2005 7.5 8.75 8
169955 7/18/2005 7.25 5.25 5
169956 10/7/2005 6.5 2.25 4.75
169957 4/10/2005 7 6.75 7.25
169958 4/4/2005 6 3 1.5
169959 10/18/2005 7 3 3
169960 4/21/2005 6.5 1.75 4.75
169961 5/1/2005 7.25 2.5 2.5
169962 4/3/2005 7.5 4.5 5.75
169963 3/25/2005 5.75 2.5 6.5
169964 11/1/2005 8 2.75 5.5
169965 10/20/2005 7.25 5.25 3.75
169966 9/3/2005 8.5 5.5 8.5
169967 12/1/2005 7 5.5 7.75
169968 3/9/2005 6.5 7.25 6.75
169969 8/22/2005 7 4.75 4
169970 9/18/2005 8.25 8.25 8
169971 4/19/2005 8 7 5.25
169972 8/2/2005 7 5.75 6.5
169973 6/11/2005 7.25 4.5 5.75
169974 2/20/2005 8 5.75 7.5
169975 9/26/2005 6.5 3.75 4.75
169976 5/23/2005 6.25 7.5 3.25
169977 5/7/2005 7.25 6.5 2.5
169978 6/19/2005 6.75 7 3.75
169979 11/1/2005 7.75 4.75 6.5
169980 5/26/2005 8 4.5 1.75
169981 7/9/2005 7.75 7.5 6.75
169982 12/23/2005 7.5 4 1.25
169983 4/20/2005 8 6 2.75
169984 3/25/2005 6.75 2.75 3.5
169985 4/27/2005 7.5 6.75 8.5
169986 11/2/2005 6.5 4 4.75
169987 10/26/2005 6.25 4.75 2
169988 5/10/2005 6.5 3.75 2.75
169989 5/31/2005 6.25 4 8
169990 3/15/2005 7.5 4.75 4
169991 2/7/2005 7.5 4.5 4
169992 6/13/2005 8.5 5.75 6.25
169993 1/26/2005 6.25 4 3.25
169994 10/26/2005 7.75 7 6.25
169995 7/19/2005 5.75 5 4.5
169996 1/5/2005 8 8.5 7.75
169997 3/10/2005 6.75 6.5 5.5
169998 2/18/2005 8.75 3.75 5.75
169999 8/8/2005 8 4.5 3
170000 7/14/2005 7.75 2.75 5.25
170001 10/2/2005 V V V
170002 9/29/2005 8.5 7 6.5
170003 11/5/2005 7.75 4.25 7
170004 2/7/2005 7.25 3.75 3
170005 8/10/2005 7.5 1.5 2.75
170006 12/18/2005 8 8.25 8.75
170007 9/12/2005 7.25 2.75 2.25
170008 4/9/2005 7.5 6.75 8.25
170009 10/21/2005 6.75 4 3.25
170010 11/10/2005 8 4.5 4.5
170011 6/22/2005 8.25 6 5.75
170012 4/17/2005 8.25 6 9
170013 7/19/2005 7.75 8 4
170014 5/12/2005 7 3.75 5.5
170015 3/14/2005 8.5 9.25 7.25
170016 5/28/2005 8 5 6.75
170017 6/25/2005 8.75 6.5 8.75
170018 5/18/2005 6.5 4 7.75
170019 7/7/2005 8.25 7.75 6.5
170020 11/17/2005 8.5 8.5 5.75
170021 4/9/2005 7 5.5 8.25
170022 3/5/2005 7.75 6 4.75
170023 6/26/2005 7.5 3.75 2.5
170024 10/20/2005 8 7.5 8.75
170025 5/29/2005 7.75 7.75 4.25
170026 6/6/2005 8 6.25 4.5
170027 5/4/2005 6.25 5 5.5
170028 10/5/2005 7 4 4.25
170029 8/15/2005 6.75 4.5 6.75
170030 10/26/2005 6.25 4.5 3
170031 9/15/2005 8.5 7.5 6.25
170032 10/27/2005 8.5 8.25 9
170033 5/11/2005 8.5 5.5 7
170034 10/10/2005 7.5 4.25 6.25
170035 8/1/2005 8 3.75 5
170036 6/22/2005 8.25 4 4.75
170037 5/14/2005 8 6.5 8.75
170038 8/19/2005 8 4 6
170039 7/12/2005 7.5 4.25 3.75
170040 8/13/2005 8.75 5.75 7.5
170041 11/14/2005 6.75 5.5 7
170042 10/1/2005 8 3 7.25
170043 1/7/2005 8.25 8 5.5
170044 6/19/2005 7.75 2.75 3.5
170045 12/16/2005 7.5 4 5
170046 12/18/2005 8 2.75 4.25
170047 3/10/2005 8.25 7.5 6.5
170048 8/22/2005 8.25 6.25 7.5
170049 3/29/2005 7.75 8.5 7.5
170050 2/21/2005 8.5 8.5 9.5
170051 9/17/2005 8.25 5.5 7.75
170052 12/8/2005 8 6.75 7.25
170053 5/12/2005 7.75 7.25 4.25
170054 3/3/2005 8.75 6.25 8.5
170055 12/27/2005 6.75 3.75 5
170056 4/8/2005 8 7.75 8.25
170057 3/27/2005 7.75 8 9
170058 1/20/2005 8 9.25 8.25
170059 3/13/2005 7 6.75 7.5
170060 5/19/2005 6.25 4.75 6.75
170061 11/27/2005 7.75 4.5 4.25
170062 12/28/2005 6.75 4.25 4
170063 2/28/2005 6.5 7 7.25
170064 10/31/2005 6.25 3 6.75
170065 2/21/2004 6.5 4.25 4.5
170066 11/12/2005 7 2.5 5
170067 11/9/2005 7.25 7 6.25
170068 9/26/2005 7.75 3.25 6.75
170069 10/31/2005 8 2.5 4.25
170070 5/26/2005 7.75 5.75 8
170071 4/19/2005 6.75 3.5 4.5
170072 1/20/2005 8 4.25 3.5
170073 5/14/2005 6.75 7 6.25
170074 1/28/2005 7.25 3 6.5
170075 9/17/2005 7.25 3.75 4.5
170076 7/19/2005 5.75 2.25 2
170077 12/2/2005 6.75 6.5 6.75
170078 7/29/2005 6.75 4.75 6.25
170079 7/20/2005 6.75 3 3
170080 2/25/2005 5.5 2.75 2.5
170081 12/16/2005 7.25 3 6.25
170082 12/17/2005 6.25 5.25 5
170083 2/12/2005 7 7.5 6.75
170084 10/13/2005 7.25 2.25 4.5
170085 6/8/2005 7 3.5 6
170086 6/2/2005 7.75 6.5 7.75
170087 5/17/2005 7.5 6 6.75
170088 11/23/2005 6.75 4.25 3
170089 8/21/2005 8 6 7.25
170090 1/14/2005 6 3 4.5
170091 7/8/2005 7.5 2.25 1.75
170092 8/24/2005 6.75 4 1.5
170093 7/25/2005 7 6 8.5
170094 3/3/2005 7.5 7.5 7.75
170095 10/17/2005 7.5 7 6.75
170096 9/25/2005 6.25 5.5 5.75
170097 9/2/2005 7.5 7 6
170098 9/17/2005 6 4 6.5
170099 10/26/2005 6.25 5 3.5
170100 12/27/2005 8.25 7 9.5
170101 5/24/2005 7.5 3.75 3.25
170102 4/25/2005 6.5 3.5 7
170103 1/15/2005 6.25 3.75 1.5
170104 3/10/2005 7 2.25 4
170105 10/12/2005 7.75 2.75 5.25
170106 4/5/2005 6.25 4.5 4.75
170107 5/25/2005 7.5 6.5 6.25
170108 1/4/2005 7.25 4.5 3
170109 12/18/2005 6 3.75 1.75
170110 6/6/2005 8.25 7.75 7.5
170111 2/9/2005 7 1.75 3
170112 1/3/2005 V V V
170113 6/25/2005 8 5.75 3
170114 11/13/2005 5.75 1.75 1.25
170115 4/15/2005 8 4.5 4.25
170116 5/1/2005 8.25 7 6.75
170117 11/18/2005 7.25 2.25 5
170118 7/14/2005 6.75 2 4.25
170119 3/6/2005 7.25 8.75 4.5
170120 12/26/2005 6.25 4.75 4.75
170121 7/27/2005 8 8.25 8.25
170122 11/3/2005 8 8.75 8.75
170123 8/29/2005 V V V
170124 3/14/2005 7.75 6.25 6.25
170125 2/13/2005 7.5 4.75 7
170126 8/7/2005 8.25 4.75 6
170127 4/5/2005 8 4.5 4.5
170128 11/12/2005 7.75 6 6.5
170129 5/19/2005 7 6.75 8
170130 3/25/2005 5.75 3.25 3.75
170131 3/21/2005 8 5 5
170132 4/20/2005 8 7.5 8.5
170133 2/17/2005 4.75 2.75 3
170134 2/4/2005 7.5 3 7
170135 6/7/2005 5.75 2.25 5.75
170136 10/11/2005 6.25 4.5 5.75
170137 5/26/2005 6.75 4.5 3.75
170138 4/11/2005 7.5 7.75 6.75
170139 9/29/2005 6 6.5 4.5
170140 7/24/2005 6.75 5 4
170141 4/19/2005 6.75 8.5 5.75
170142 10/30/2005 7.5 3 7.25
170143 3/7/2005 6.25 3 6.5
170144 12/4/2005 6.75 5 6
170145 11/30/2005 7 6.5 5
170146 2/15/2005 7 4.75 8
170147 10/21/2005 7.5 8.25 7.25
170148 11/4/2005 7.5 6.75 5.75
170149 8/5/2005 7.5 6.75 7.5
170150 12/9/2005 6.75 2.25 0.75
170151 2/13/2005 7 6.5 6.75
170152 12/10/2005 7.75 8.25 5.75
170153 3/30/2005 8.5 8 8.5
170154 7/23/2005 7.25 5.75 4.5
170155 11/5/2005 7.5 5.25 7.25
170156 5/1/2005 6 4 2.75
170157 9/21/2005 7.5 6.75 6.5
170158 1/1/2005 8.25 6.5 7
170159 7/30/2005 7.5 3.5 4
170160 9/26/2005 7.25 5.75 4.75
170161 7/17/2005 7.75 5.75 8
170162 3/11/2005 7.25 3.25 4.5
170163 8/21/2005 6.25 3.75 1.5
170164 11/20/2005 6 4.25 2
170165 10/29/2005 7.75 6.5 7.5
170166 11/14/2005 5.25 3 0.25
170167 9/14/2005 6.5 3.25 3.25
170168 6/30/2005 7.75 6.25 8
170169 9/10/2005 6.75 3.75 4
170170 5/6/2005 8.75 7.75 7.5
170171 10/29/2005 7.5 7 6.75
170172 9/2/2005 7.75 2.25 4
170173 7/7/2005 5.5 3.75 3
170174 11/12/2005 7.5 6.5 5.25
170175 4/4/2005 7.5 4.5 4.25
170176 4/30/2005 6.5 3 3.5
170177 12/3/2005 7 2.75 3
170178 1/17/2005 8 6.25 7
170179 10/13/2005 7.75 7.75 7
170180 2/7/2005 5.5 3.25 0.75
170181 3/13/2005 6.5 2.5 1.5
170182 6/9/2005 8 5.25 5
170183 6/29/2005 7.75 8.75 6.5
170184 10/2/2005 7.25 5 5.25
170185 9/3/2005 8.25 8.75 9
170186 5/10/2005 6.75 4.5 8.25
170187 11/11/2005 6.5 4.5 2.75
170188 7/29/2005 7.75 5.25 3
170189 4/3/2005 6.75 9 7.5
170190 6/11/2005 5.75 2 0.75
170191 10/19/2005 7.25 6 4.25
170192 7/17/2005 6 5.25 6.75
170193 2/1/2005 5.75 1.75 2
170194 2/12/2005 7 8.25 8.5
170195 4/10/2005 7.25 7.75 8.25
170196 2/16/2005 6.75 5.25 3.75
170197 8/10/2005 6.5 5.75 7.25
170198 5/28/2005 7.25 7 5
170199 2/6/2005 6.5 4.25 1.25
170200 7/8/2005 6.75 6 3.75
170201 10/1/2005 6.25 6.25 3.25
170202 10/13/2005 8 6.25 6.25
170203 7/2/2005 7.5 3.75 5.75
170204 12/3/2005 7.5 4.75 6
170205 2/28/2005 6 7.25 2.75
170206 11/11/2005 V V V
170207 12/2/2005 6.5 5.25 5
170208 4/16/2005 7.75 2.75 2.25
170209 1/10/2005 8 3 4
170210 12/3/2005 8.75 7.75 9
170211 11/9/2005 7 5.25 6.25
170212 10/7/2005 8 4.5 8.5
170213 1/26/2005 7 2.75 7.75
170214 8/13/2005 7.25 3.75 6.25
170215 3/9/2005 V V V
170216 1/2/2005 4.25 2.75 1.25
170217 8/2/2005 6.25 2.5 5.5
170218 4/3/2005 5.5 3.75 4.5
170219 11/7/2005 6.5 4 4
170220 4/2/2005 4.75 2 2.25
170221 7/13/2005 7.75 3.75 6.5
170222 12/13/2005 4.5 3.75 4.75
170223 5/14/2005 7.5 5 6.5
170224 9/6/2005 7.5 7.5 8
170225 1/27/2005 6.5 6.75 8
170226 1/9/2005 5 7.5 5.75
170227 8/25/2005 7.5 5.5 9.25
170228 8/13/2005 6.5 2.5 5
170229 11/9/2005 6 4 3.75
170230 12/17/2005 4 2.5 2
170231 3/25/2005 7 4 7
170232 3/9/2005 7.5 6.75 7
170233 7/27/2005 5.25 5.5 7.5
170234 1/9/2005 8 6.25 8.25
170235 6/2/2005 6.5 4.25 8.5
170236 5/21/2005 7 3.5 5
170237 12/14/2005 7.25 4.25 6.5
170238 9/19/2005 7.25 7.25 4.25
170239 9/8/2005 7.25 6.5 8
170240 12/31/2005 6.75 2.75 3.5
170241 12/31/2005 6.75 2.5 3.25
170242 7/3/2005 6.5 3 6.25
170243 8/1/2005 7 6 5
170244 11/21/2005 7.75 4.5 5.5
170245 6/3/2005 7 2.5 2
170246 6/15/2005 7 4.5 6.75
170247 12/8/2005 8.5 8.25 8.25
170248 4/24/2004 6.5 2.5 0.75
170249 1/18/2005 8 5.5 7.25
170250 12/1/2005 7 5.5 2.75
170251 10/23/2005 6 3.25 4.25
170252 1/16/2005 5.25 2.75 2.25
170253 5/7/2005 7.25 2.75 2.5
170254 9/17/2005 4.75 2.5 4.5
170255 8/10/2005 8 6.5 7.75
170256 12/7/2005 7.5 2.5 2.5
170257 2/5/2005 6.75 4.25 2.75
170258 6/27/2005 4.25 1.75 1.5
170259 3/13/2005 8 2.75 5.75
170260 1/20/2005 5.5 3.5 2.75
170261 3/20/2005 6 6.5 6.5
170262 10/3/2005 8.25 7 6.75
170263 5/11/2005 8 6 6
170264 4/26/2005 8.5 8 10
170265 3/5/2005 6 4 7.75
170266 10/17/2005 7 4.25 4.75
170267 11/30/2004 6.5 1.75 4.75
170268 7/29/2004 6.25 4.5 3.25
170269 12/22/2005 5.75 8.75 7.75
170270 8/20/2005 5 5 6.25
170271 10/8/2005 6.75 3 2.75
170272 1/5/2005 6.75 4.25 2.5
170273 12/15/2005 7 5 5.25
170274 3/14/2005 6 5.75 7.25
170275 9/26/2005 7.5 5.25 4.25
170276 1/12/2005 6.25 3.75 6.5
170277 11/13/2005 8.25 6.5 7.75
170278 9/17/2005 6.75 2 1.75
170279 11/6/2005 5.25 2.75 1.75
170280 10/8/2005 7.75 4.25 3.5
170281 5/18/2005 6.75 3.5 5.25
170282 12/12/2005 7.75 7.25 6.25
170283 9/24/2005 7 7.75 8.75
170284 1/1/2004 6.75 8.5 7.25
170285 4/20/2005 7.5 7 5.75
170286 9/19/2004 V V V
170287 10/25/2005 7.25 5.75 6.75
170288 6/21/2005 7.25 8.5 8
170289 5/14/2005 8.5 6.5 7.5
170290 5/25/2005 4.75 4.75 3.75
170291 12/25/2004 6.75 2.25 5.5
170292 7/18/2005 6 3.25 2.75
170293 5/30/2005 8 4.75 8.75
170294 2/20/2005 7 6.75 3.25
170295 9/15/2005 6.5 2.5 3.5
170296 10/16/2003 5.5 3 0.5
170297 5/28/2005 6.5 3 3.5
170298 10/30/2005 7.5 2.25 6.25
170299 8/7/2005 7.75 8.25 9.25
170300 9/16/2005 5.75 2 3.5
170301 5/12/2005 5.75 4 3
170302 12/17/2005 5 2.5 5
170303 9/18/2005 5.25 1.5 3.5
170304 6/9/2005 7.25 2.75 6
170305 2/1/2005 5.25 3 3
170306 6/2/2005 7 2.5 1.25
170307 4/28/2005 6.25 3.25 2
170308 3/16/2005 5.75 3.5 6
170309 11/11/2005 4.5 2.5 0.25
170310 7/6/2005 6.25 3.25 2
170311 7/8/2005 6.5 2 1.5
170312 10/21/2005 7 5 5.5
170313 7/29/2005 8 7 8
170314 9/6/2005 6 4.25 0.5
170315 6/16/2005 4.25 3.75 2.25
170316 3/16/2005 6.5 4.75 4.5
170317 1/1/2005 6.5 8.75 6.75
170318 3/27/2005 6 6.25 2.75
170319 11/6/2005 3.5 3.5 0.5
170320 1/15/2005 5.5 6 6
170321 2/19/2005 6.25 5.5 5.75
170322 10/26/2005 6.5 4.25 4.25
170323 4/26/2005 5 5 3.5
170324 1/10/2005 8 6.25 4.25
170325 11/21/2005 7 4 4.75
170326 12/6/2005 7 3 1.75
170327 6/16/2005 3.25 2.5 0.5
170328 6/28/2005 4.75 1.75 1.25
170329 8/12/2005 7.5 4.75 5
170330 8/15/2005 6.25 4.25 3.5
170331 1/18/2005 7.25 6.25 6.5
170332 6/18/2005 6 5 5.25
170333 10/20/2005 6.75 2.5 2.5
170334 6/21/2005 8.75 8 7.25
170335 11/7/2005 6.75 5.25 7
170336 12/31/2005 8 5.25 6.5
170337 5/2/2005 7 2.75 2.25
170338 10/2/2005 4.5 5.25 4.25
170339 7/20/2005 8 7 5.75
170340 4/21/2005 7 7.5 2.75
170341 10/2/2005 7.25 5.25 5.25
170342 8/9/2005 7.5 6.75 4.25
170343 11/21/2005 7.25 2 5.5
170344 4/6/2005 V V V
170345 7/12/2005 7.25 5.25 4.75
170346 7/24/2005 4.75 2 3.25
170347 12/14/2005 7.25 5.5 6
170348 9/13/2005 6.25 5.75 7
170349 11/14/2005 5 3 3.75
170350 4/19/2005 6 2.5 2.25
170351 12/14/2005 6 3 3
170352 1/30/2005 8.5 6.5 7.75
170353 8/22/2005 8.5 5.5 4
170354 5/15/2005 6.5 3.5 3.5
170355 12/19/2005 5.5 3.25 0.75
170356 11/5/2005 5.25 7.25 5.5
170357 4/14/2005 3.5 4.25 3.5
170358 4/30/2005 7.25 7.25 7.5
170359 3/19/2005 7.25 6.75 5.75
170360 12/12/2005 4 3.75 0.75
170361 5/1/2005 7.25 3.75 6
170362 10/21/2005 7.5 8 8
170363 11/18/2005 7.25 7.75 8.25
170364 9/5/2005 7.75 6.75 7.75
170365 4/8/2005 5 2.5 2.75
170366 9/26/2005 5.5 3.25 3
170367 3/18/2005 6 3.5 4.25
170368 9/29/2005 6.25 2.75 4.5
170369 5/8/2005 6.75 3.25 5
170370 5/27/2005 4.25 2.5 2.25
170371 12/31/2004 7 5.5 8.25
170372 9/18/2005 6.75 5 5
170373 1/13/2005 6 6 7
170374 7/23/2005 5.5 5.5 4.75
170375 7/16/2005 6.5 2.5 5.25
170376 8/27/2005 6 2 3.75
170377 9/2/2005 8 4.75 6.75
170378 8/15/2005 7.25 5.25 6.5
170379 10/7/2005 7 2.5 1
170380 11/5/2005 5.25 4 2.75
170381 11/13/2005 7.25 7.25 8.25
170382 3/15/2005 8.25 6.25 6
170383 8/26/2005 6.75 4.75 5
170384 3/16/2005 7.5 4 5
170385 11/27/2005 6 3 3.75
170386 11/21/2005 7 3 6.25
170387 6/20/2004 6 2.25 6.5
170388 6/29/2005 6.25 5.75 1.75
170389 8/25/2005 8.25 8.5 7.5
170390 11/18/2005 6.5 2.5 3.25
170391 1/14/2005 5.25 3.75 4
170392 1/21/2005 7 5.5 3.5
170393 11/28/2005 7.5 4.75 8
170394 6/19/2005 6.5 5.25 1.75
170395 1/28/2005 7.75 7.75 6.75
170396 5/1/2005 6.5 6 6.5
170397 8/8/2005 6 3.25 3.25
170398 2/26/2005 8.25 7.75 7.25
170399 1/13/2005 6.75 3.75 2.5
170400 5/24/2005 5.75 4 3.5
170401 11/4/2005 6.75 3.5 2.75
170402 9/8/2005 6.5 2.5 2
170403 12/26/2004 6.75 1.75 2.75
170404 8/5/2005 6 3.25 5.75
170405 3/23/2005 6.75 6 6
170406 3/31/2005 4 6 5.5
170407 10/18/2005 8 5.75 5.5
170408 1/11/2005 6.5 6.5 5
170409 10/11/2005 7.25 7.25 8.75
170410 6/13/2005 8 6.75 8.5
170411 10/20/2005 5.75 3 0.25
170412 6/27/2005 3.75 3.25 2.25
170413 6/30/2005 5 1.75 4.75
170414 11/2/2004 6 3 2.75
170415 10/15/2005 7.25 3.25 7
170416 3/2/2005 6 3 4.5
170417 12/13/2005 6.25 3.75 3.25
170418 12/9/2005 6 2.25 2.25
170419 9/22/2005 7 4.25 6.75
170420 5/29/2005 5.25 2.75 1.5
170421 3/31/2005 4 4.75 5.25
170422 2/20/2005 6.75 4.5 6.75
170423 11/16/2005 5.25 4.5 4.75
170424 11/8/2005 7 7.5 7.5
170425 2/16/2005 5.5 6.5 6.25
170426 9/3/2005 7.25 5.5 7
170427 9/10/2005 V V V
170428 10/16/2005 6.5 7 8.25
170429 10/19/2005 6 3.25 2.5
170430 12/30/2005 7.5 4.5 5.5
170431 1/23/2005 5.75 2.5 2.5
170432 1/16/2005 7 4.5 4
170433 9/8/2005 4.5 2.75 1.25
170434 12/16/2005 6.75 4.75 4
170435 9/22/2005 6 3.75 4.75
170436 12/24/2005 6 2.5 5.75
170437 12/5/2005 2.5 3 1.25
170438 8/8/2005 4.25 3 3
170439 1/17/2005 5.5 2.75 3.75
170440 12/2/2005 6.25 3 6.25
170441 7/14/2005 7.5 4.5 6.5
170442 11/15/2005 7.5 2.25 4.75
170443 1/25/2005 7 3.5 3.25
170444 7/19/2005 6.5 4.75 5.75
170445 12/6/2005 7.75 5 6.5
170446 12/6/2005 7.5 6 5.25
170447 10/7/2005 7.5 4.75 4
170448 12/21/2005 7.5 4.5 5
170449 6/27/2005 V V V
170450 1/17/2005 7.5 4.75 6.25
170451 2/25/2005 7.25 3 2.75
170452 8/23/2005 7 7.5 5.25
170453 12/29/2005 6.75 5.25 5.75
170454 11/25/2005 6.75 2.75 2
170455 3/22/2005 8.25 4.25 7
170456 1/7/2005 8.5 4.75 8.5
170457 8/22/2005 4.5 3.75 2
170458 11/1/2005 5.75 4.25 4
170459 11/1/2005 4.25 2 4.25
170460 8/23/2005 4.25 3.5 2.5
170461 12/17/2005 V V V
170462 3/29/2005 5.75 5.5 3.75
170463 12/16/2005 6 5.75 5.25
170464 6/22/2005 4.5 4.25 3.75
170465 5/20/2005 6.75 3.25 5.5
170466 3/26/2005 6 2.5 4.5
170467 4/20/2005 6.5 3.75 5.5
170468 6/5/2005 4.5 2.25 0.75
170469 5/2/2005 6.75 6.75 5
170470 1/29/2005 7.25 5.25 6.25
170471 8/23/2005 5.5 6.25 4.25
170472 9/9/2005 7.25 5.5 7
170473 11/21/2004 4.5 2.25 3.75
170474 2/15/2005 6.25 2.25 3.25
170475 8/31/2005 5.75 3 3.75
170476 4/19/2005 5.5 3.25 2
170477 7/22/2005 6 2.5 3.25
170478 12/19/2004 7 4.75 8.25
170479 7/31/2005 7 5.75 6
170480 5/19/2005 5.5 2 0.75
170481 8/12/2005 6 2.25 4
170482 3/6/2005 6.75 2.25 4
170483 4/8/2005 5.25 3.25 3
170484 10/8/2005 7 3.5 5.25
170485 10/16/2005 6.5 3.5 4.75
170486 7/4/2005 4.75 2 2.25
170487 8/2/2005 7 2 3
170488 12/18/2005 6.75 2.75 2.75
170489 11/20/2005 7 3.25 6.25
170490 11/23/2005 7.25 2.75 3.25
170491 8/25/2005 6.5 2.25 4
170492 5/13/2005 4 3 1
170493 2/14/2005 7 5.75 7.25
170494 11/15/2005 7 5.5 6.75
170495 4/3/2005 5.5 7.25 2.25
170496 2/6/2005 5.25 4.25 3.25
170497 10/24/2005 6.75 5 6
170498 10/29/2005 5.75 3.5 4.75
170499 10/27/2005 3 6 1.5
170500 1/17/2005 V V V
170501 10/16/2005 5.5 2.5 6.5
170502 1/20/2005 3.75 3.5 0.5
170503 5/10/2005 7.5 4.75 4
170504 5/24/2005 7 6.25 6.25
170505 4/22/2005 6 3.75 6.75
170506 5/22/2005 5 4 6.25
170507 6/24/2005 6.5 3.75 6.25
170508 8/26/2005 5.25 3.5 2.75
170509 4/11/2005 6.5 3 4.5
170510 11/8/2005 5.75 5.25 2
170511 10/11/2004 6.75 8.25 7.5
170512 7/25/2005 7.25 4.75 5.75
170513 12/11/2005 5.5 3.25 2.75
170514 11/21/2005 6 5.25 3
170515 9/2/2004 6.5 7.75 4
170516 9/2/2005 8 8.25 7.5
170517 7/20/2005 6 2 2
170518 4/3/2005 V V V
170519 10/29/2005 5.75 2.25 3.25
170520 9/2/2005 5.75 6.5 4.75
170521 7/7/2005 7.25 5.25 7.75
170522 11/19/2005 7.75 7.25 7.25
170523 2/16/2005 6 3.5 3
170524 2/17/2005 6.75 7.25 6.75
170525 7/24/2005 7.75 7.5 7.5
170526 6/12/2004 5 3 0.75
170527 9/26/2005 6 2.25 2.5
170528 3/14/2005 7.5 4.75 8.25
170529 1/11/2005 7 3.5 3.5
170530 12/7/2005 7.5 4.5 6.25
170531 12/24/2005 5.75 2.25 1.25
170532 7/30/2004 5.75 1.75 3.25
170533 11/4/2005 7.25 6 8.25
170534 2/10/2005 7.25 5.25 3.5
170535 7/9/2005 4.5 3.25 1.75
170536 12/18/2005 4.25 1.5 2
170537 12/22/2005 7.5 4.75 8.25
170538 12/4/2005 6.75 4 4.5
170539 10/14/2005 7.25 7.5 7.5
170540 8/21/2005 6 3 5
170541 5/16/2005 5.5 3.25 3
170542 1/7/2005 V V V
170543 3/19/2005 6.5 9.5 9.75
170544 4/19/2005 7 2.5 2.5
170545 3/13/2005 6 3.25 5.75
170546 11/7/2005 6.25 3 0.75
170547 12/28/2005 V V V
170548 11/10/2005 5.5 2.25 2.75
170549 12/31/2005 7.5 6.25 2.75
170550 10/16/2005 7.25 4.75 6.75
170551 8/27/2005 6 3.25 4.75
170552 2/20/2005 7.25 7.5 7.75
170553 10/13/2005 7.75 5 8.25
170554 1/1/2005 6.5 2.75 2.25
170555 12/2/2005 7.5 5.5 8.25
170556 3/20/2005 5 4 3
170557 12/6/2005 6.75 3.5 3.5
170558 12/16/2005 6 1.75 2
170559 2/26/2005 6.25 6.25 4.5
170560 11/10/2005 7.5 6.5 5.75
170561 4/27/2005 6 3.75 6.5
170562 12/28/2005 7.5 6.25 6
170563 12/19/2005 7.75 7.25 6.75
170564 1/31/2005 7.25 8.25 9
170565 8/30/2005 6.25 2.25 2.75
170566 1/4/2005 5.75 6.75 5.5
170567 8/18/2005 5.5 7.75 6.75
170568 9/3/2005 6 5 4.75
170569 5/4/2005 6.75 6.5 6.75
170570 4/10/2005 7.75 8.5 8.5
170571 8/29/2005 6.25 6.5 6.5
170572 10/3/2005 V V V
170573 5/17/2005 7.25 4.75 7.5
170574 7/27/2005 7.25 5.75 5
170575 7/18/2005 7.25 3.5 2.5
170576 4/25/2005 6.5 4.5 6.5
170577 1/31/2005 8.75 7.25 7.5
170578 3/28/2005 4 4.75 4
170579 3/7/2005 7.25 5 7
170580 11/23/2005 8 2.75 7.5
170581 11/9/2005 5.5 4.5 2
170582 12/9/2005 6 5.25 6.25
170583 11/11/2005 8.5 7.5 7.5
170584 12/16/2005 7.5 8 7.25
170585 4/28/2005 7.25 3.5 2.75
170586 8/27/2005 4.5 3 4
170587 8/7/2005 7.75 5 7.75
170588 3/21/2004 7.25 3 2.25
170589 2/19/2005 5.75 5 3.75
170590 9/20/2005 7 2.25 2.25
170591 5/25/2005 7.75 4.25 0.5
170592 7/25/2005 5.5 2 3
170593 4/19/2005 5 5.75 3.25
170594 10/7/2005 8.5 9 7
170595 4/28/2005 7.75 7 6
170596 5/6/2005 6 4.25 4.5
170597 9/14/2005 6 3.25 3.25
170598 8/12/2005 5 8 2.25
170599 6/1/2005 7.25 6 8.25
170600 10/7/2005 5.75 5 2.25
170601 7/1/2005 5 4.5 6.25
170602 8/28/2005 5.5 4.25 3.25
170603 10/29/2005 7.75 6.5 6.25
170604 11/10/2005 6.25 5.5 2.25
170605 12/19/2005 6.25 4.75 6.5
170606 8/31/2005 5.75 2.5 2
170607 11/28/2005 8.5 9.5 8.5
170608 8/25/2005 8 4.75 6.25
170609 12/16/2005 6.5 2.5 2.5
170610 1/12/2005 7.5 2.75 4.25
170611 7/12/2005 7 2.5 7.25
170612 3/19/2005 6 2.75 5
170613 10/24/2005 7.5 7.5 7.25
170614 11/1/2005 7 5 6
170615 10/6/2005 6.5 4 4.75
170616 2/23/2005 5.5 4 5.25
170617 3/14/2005 5.75 3.5 0.75
170618 12/10/2005 6.5 5 4.5
170619 1/22/2005 7.25 3.5 8.25
170620 6/15/2005 4.75 3 3
170621 8/30/2005 6 2.75 1.25
170622 12/25/2005 5.75 2.75 4.25
170623 7/9/2005 5 2.5 3.5
170624 2/7/2005 7.5 7 9
170625 11/9/2005 7 6 5.75
170626 8/2/2005 7.5 4 3.25
170627 12/19/2005 7.5 3.5 3.5
170628 1/27/2005 7 3.5 3.5
170629 6/30/2005 5.25 3.25 3
170630 6/23/2005 9 7.5 7.5
170631 2/16/2005 7.75 5.25 7
170632 1/7/2005 5.75 1.75 5.5
170633 10/23/2005 6 6.75 5.5
170634 11/6/2005 6 4.75 1.5
170635 10/11/2005 6 2.5 2.5
170636 1/6/2005 6 6.5 4
170637 6/24/2004 7.5 5 3.5
170638 5/19/2005 6.75 3 2
170639 10/14/2005 5.5 3 5.75
170640 8/8/2005 6 4.75 4.5
170641 2/13/2005 5.5 2.75 1.5
170642 6/21/2005 6 2.75 3.5
170643 5/3/2005 6.5 3.75 4.75
170644 5/29/2005 6 4 4.75
170645 5/2/2005 7 4.25 2.25
170646 10/21/2005 5 5 2
170647 2/6/2005 6.5 7.25 7.5
170648 4/7/2005 6 8.5 8.75
170649 11/8/2005 7.5 4.75 6.75
170650 4/24/2005 8.75 6.5 7.75
170651 3/13/2005 8.25 6 7.75
170652 8/12/2005 7.75 6.5 6.75
170653 9/17/2005 7.25 5 5.5
170654 7/2/2005 7 8 7.75
170655 2/12/2005 6.25 3 3.5
170656 10/17/2005 5.25 3.25 2.25
170657 4/9/2005 7.5 4 5
170658 8/6/2005 8 6.25 9
170659 8/15/2005 8.75 7.5 7.75
170660 10/28/2005 8 7.25 6.25
170661 7/16/2005 6.5 3.75 5
170662 3/7/2005 6.25 4.75 6.75
170663 2/15/2005 7.25 4.5 7
170664 10/7/2005 5.5 3.5 2.5
170665 10/24/2005 8.25 9.5 9.5
170666 5/2/2005 8.25 7.75 8.75
170667 7/3/2005 8 5.75 7.25
170668 5/18/2005 7.25 5.5 8.25
170669 5/19/2005 5.25 3.5 2
170670 12/23/2005 8.25 4 7
170671 10/31/2005 3 3.75 2.75
170672 7/16/2005 V V V
170673 5/19/2005 7 2.75 5.25
170674 10/17/2004 5.75 2.75 3.5
170675 4/13/2005 6 1.25 2
170676 11/9/2005 7 3.25 2
170677 6/2/2005 8.25 8.5 7.75
170678 10/10/2005 6 2.75 3.25
170679 3/19/2004 6.5 3.25 4.5
170680 2/13/2005 8 7.75 7.75
170681 10/12/2005 7.25 4.75 6
170682 11/3/2005 6.25 3.25 3.25
170683 6/17/2005 7 3.25 3.25
170684 4/10/2005 7.25 4 3.25
170685 9/21/2005 7 2.75 2
170686 10/12/2005 8 3.25 5.75
170687 5/5/2005 3.75 1.25 2
170688 9/5/2005 6.75 6.25 4.5
170689 7/31/2005 8 4.5 7.75
170690 4/13/2005 7 1.75 2.5
170691 11/21/2005 6.5 3.5 2.75
170692 8/13/2005 8 7.5 4
170693 12/1/2005 8 7 8
170694 1/11/2005 8.5 7.75 8.75
170695 12/3/2005 7.5 4.25 6.5
170696 8/24/2005 4 3 1.25
170697 11/7/2005 7.25 3.75 3.25
170698 11/7/2005 3.75 2.5 3
170699 1/21/2005 8 7 6.75
170700 5/5/2005 7.75 5.25 5
170701 10/21/2005 7 4.5 3.25
170702 3/4/2005 7.5 4.75 2.5
170703 1/4/2005 7.5 3.5 4
170704 2/6/2005 6.75 3.5 2.75
170705 1/9/2005 6.75 3 1.5
170706 2/2/2005 7.5 4.75 8.5
170707 11/1/2005 8.5 4.25 4.75
170708 10/4/2005 8 3.75 5
170709 1/26/2005 6.75 5.5 6.25
170710 3/8/2005 6 4 2
170711 1/27/2005 6.5 7 4.25
170712 11/11/2005 6 6 7.25
170713 4/1/2005 7.25 7.25 8
170714 10/26/2005 6.25 2.75 5.25
170715 7/25/2005 7 4 6
170716 2/24/2005 5.25 4.75 3
170717 2/14/2005 8 4.5 7.25
170718 11/2/2005 6.5 2.5 4.75
170719 2/4/2005 7.75 6.5 7.75
170720 1/14/2005 6.5 4 3
170721 6/17/2005 8.25 7.5 7.25
170722 8/12/2005 7.75 6.5 7.75
170723 12/29/2005 7.25 3.5 6.75
170724 9/3/2005 5.75 5.75 3.25
170725 9/25/2005 5.25 2.5 0.75
170726 9/3/2005 5.5 3.5 6.5
170727 9/14/2005 5.75 8 5
170728 10/11/2005 7.75 5.5 1.75
170729 6/15/2005 7.25 7.75 7.5
170730 8/24/2005 8 6.5 3.5
170731 8/11/2005 5.75 5.25 7.5
170732 3/17/2005 6 2.75 4
170733 8/15/2005 6.25 2.75 3.75
170734 6/22/2005 6.75 4.25 6
170735 7/30/2005 7 5.75 7.25
170736 10/8/2005 6.5 5.25 2
170737 7/7/2005 6.5 8.5 5.75
170738 8/18/2005 7.25 7.5 7.75
170739 1/7/2005 7.75 7.75 7.5
170740 12/30/2005 5.5 3.75 2.5
170741 4/27/2005 8.25 9.25 8.25
170742 4/29/2005 6.5 4.75 6.75
170743 3/1/2005 8 4.25 5
170744 6/12/2005 6.75 3.75 1.75
170745 12/20/2005 8.5 6 5.75
170746 5/15/2004 6 8.75 8.25
170747 6/9/2005 7.5 2.25 5.5
170748 3/28/2005 8.5 5.75 7
170749 11/30/2004 6 2.25 2.5
170750 10/15/2005 8.5 4.25 6
170751 8/13/2005 8 6 8.5
170752 1/16/2005 6.75 3.5 5
170753 11/19/2005 7.5 3.5 5.25
170754 12/15/2005 4.5 2.75 5.5
170755 9/25/2005 5.5 2.75 1.75
170756 10/7/2005 6 5.5 4.25
170757 11/9/2005 3.75 5.5 2.5
170758 11/1/2005 6.25 2.75 5
170759 10/18/2005 5.75 5 5.75
170760 10/31/2005 7.75 3.5 4.25
170761 6/16/2005 7.5 3.5 3.75
170762 9/15/2005 7 5.25 7.25
170763 7/1/2005 6.5 4.75 7.25
170764 9/22/2005 7.75 3.5 5
170765 6/13/2005 5.5 4 3.5
170766 3/30/2005 6.5 3.25 2.25
170767 4/14/2005 6.5 5.75 3.25
170768 9/8/2005 6 4.75 4.25
170769 10/7/2005 6.5 2.75 3
170770 7/18/2005 5.75 3.25 2
170771 11/26/2005 7.5 6 4
170772 8/14/2005 6 4.25 2.75
170773 5/8/2005 6.5 2.25 2.25
170774 12/10/2005 6.25 4.5 2.5
170775 1/13/2005 7.5 3 1.75
170776 9/4/2005 6 4.5 2
170777 6/9/2005 7.25 6.25 7.25
170778 4/26/2005 7.75 7.25 3.25
170779 9/12/2005 7.25 2.75 2
170780 5/8/2005 6.75 3.75 3
170781 4/23/2005 6 7.25 6.75
170782 2/17/2005 8 6 8.25
170783 5/3/2005 7.75 6 6
170784 4/25/2005 8.75 9 8
170785 9/6/2005 8 5.25 6.75
170786 4/15/2005 7.25 3.25 2
170787 8/8/2005 8.75 6.5 7.5
170788 11/3/2005 5.5 4.5 5.75
170789 5/18/2005 7.25 7 6
170790 5/11/2005 5 2.25 0.5
170791 11/23/2005 6.25 3 1.75
170792 6/23/2005 6.5 4.25 6
170793 5/29/2005 7.25 3.25 7
170794 9/9/2005 8.25 8.25 7.5
170795 6/12/2005 6.5 2.75 1.75
170796 6/16/2005 4.75 3.25 3.75
170797 3/30/2005 8.75 6.75 V
170798 8/16/2005 6.25 2.5 4.5
170799 8/14/2005 8.25 7.25 6.75
170800 7/30/2005 6.25 1.75 1.5
170801 12/30/2005 7.75 4.5 6.5
170802 11/19/2005 6.75 6.5 7.25
170803 7/13/2005 7.75 5.25 7.75
170804 11/5/2005 8 4 4
170805 4/3/2005 7.75 7.25 7.5
170806 3/23/2005 7.25 5.5 4.25
170807 3/22/2005 5.5 4.25 2.75
170808 10/2/2005 8.25 5.75 7.25
170809 9/26/2005 7.25 5.5 4
170810 2/19/2005 5.75 6.25 5.25
170811 9/30/2005 4.25 2.5 1
170812 8/18/2005 5.5 7.75 6.75
170813 3/17/2005 6 2 3.25
170814 11/16/2005 6.5 3.5 2.75
170815 8/27/2005 5.5 2.25 1.5
170816 2/27/2005 7.5 2 1.75
170817 7/6/2005 6 1.25 2.5
170818 2/6/2005 8.25 8.5 7.75
170819 3/26/2005 7.5 4.75 8
170820 3/8/2005 8 8.5 8.25
170821 7/19/2005 5.75 3.25 4.75
170822 5/15/2005 5.25 4 2.5
170823 5/15/2005 5.75 4.25 2.5
170824 3/7/2005 5.5 3 4.5
170825 1/12/2005 5.5 5.5 6
170826 10/12/2005 6.75 4 4.5
170827 5/9/2005 6.5 3.25 4.75
170828 4/15/2005 3.5 3.25 2.5
170829 10/8/2005 6.25 2.25 3.5
170830 2/17/2005 8 5.75 5.5
170831 3/30/2005 5.75 3.75 1
170832 2/12/2005 7.5 4.5 7.25
170833 10/20/2005 7.75 2.5 3.75
170834 4/13/2005 7.25 5.25 7.25
170835 6/25/2005 7 3.5 2.75
170836 10/17/2005 9 5.25 1.75
170837 9/14/2005 7 3.5 3
170838 12/21/2005 8.25 8 8
170839 5/20/2005 7.5 4.5 4.5
170840 8/27/2005 8.25 8.5 6.75
170841 11/5/2004 6 4.25 3
170842 1/31/2005 V V V
170843 8/10/2005 7 3.75 7.75
170844 4/10/2005 6.75 3.5 2
170845 8/31/2005 6.5 5 4.25
170846 3/31/2005 7.5 6 7.75
170847 8/23/2005 6.5 5.75 5.5
170848 6/16/2005 7.75 3.5 5
170849 8/1/2005 6.25 2 1.5
170850 4/29/2005 8 3.75 7.75
170851 3/31/2005 8 5.5 7.25
170852 3/29/2005 7.75 7.25 6
170853 12/19/2005 7.25 5.25 5.25
170854 11/4/2005 8 5.75 7
170855 9/5/2005 6.25 3.5 2.25
170856 4/27/2005 5.5 3 3.5
170857 9/4/2005 4.75 3.25 0
170858 4/20/2005 5.75 4.25 5.25
170859 1/29/2005 7.5 3.5 1.75
170860 5/14/2005 7.75 3.25 6
170861 7/6/2005 7.5 8.25 7.25
170862 5/16/2005 6.75 4.75 2
170863 8/2/2005 7 6.25 3.5
170864 10/1/2005 3.75 3.5 2
170865 6/14/2005 7.25 3.25 4.5
170866 12/20/2005 5.75 4 2.75
170867 5/3/2005 7.25 7.25 3.5
170868 5/20/2005 7.25 2.5 6.75
170869 10/7/2005 7.75 5.5 2.25
170870 3/6/2005 4.25 2.5 1.75
170871 9/12/2004 6.25 3.5 2
170872 10/23/2005 7.25 5.5 3.5
170873 3/17/2005 8.25 6.25 8.25
170874 1/22/2005 7 4.5 3.5
170875 4/4/2005 6.75 7 5.75
170876 2/20/2005 6.75 7.75 7.75
170877 1/27/2005 4.75 3.5 1.25
170878 11/13/2005 5.75 3.25 1.75
170879 7/15/2005 8 3.25 3.25
170880 12/1/2005 7 6 5.25
170881 9/20/2005 7 7.75 8
170882 6/25/2005 6.25 3.5 1.5
170883 4/3/2005 7.25 6 8
170884 3/4/2005 4.75 1.75 1.5
170885 5/13/2005 5.75 3.5 1.25
170886 12/5/2005 5 3.5 2.75
170887 12/29/2005 5.25 7.75 5.25
170888 8/26/2004 6.75 2.25 4
170889 5/3/2005 7 7 6.5
170890 8/21/2005 8 2.25 2
170891 2/12/2005 7.25 3.5 4.75
170892 10/3/2005 8.5 8 7.25
170893 7/1/2005 8.5 6.75 7
170894 10/6/2005 7.5 6.25 6.5
170895 1/24/2005 6 8 6.5
170896 1/2/2005 6.5 3.75 4.75
170897 5/8/2005 8.25 7.75 7.25
170898 10/21/2005 7.25 5.5 7.5
170899 10/9/2005 7.25 4 7
170900 2/16/2005 7.5 4.5 7
170901 11/9/2005 6.75 2 3.25
170902 9/3/2005 7 2 2.25
170903 10/11/2005 8.25 3.75 4.75
170904 6/4/2005 8 5.25 4.75
170905 4/12/2005 7.25 2.5 6
170906 12/15/2005 7.75 4 3.25
170907 5/14/2005 6.75 3.25 4.75
170908 11/7/2005 V V V
170909 12/16/2005 6 4 2.5
170910 3/16/2005 7.75 6.5 7.25
170911 7/24/2005 6.25 2.5 2
170912 12/29/2005 6.25 2.25 6.5
170913 11/30/2005 7.5 5.25 6.25
170914 4/7/2005 7.75 4.75 5.75
170915 8/7/2005 7 2.5 4.25
170916 6/22/2005 6.75 2.5 2.75
170917 8/2/2005 7.75 4 7
170918 8/12/2005 7.75 4.25 1.5
170919 10/12/2005 8.25 7.5 9.5
170920 12/5/2005 6.25 2.75 2.25
170921 6/24/2005 6 5 2.25
170922 8/30/2004 6.5 3.75 2.75
170923 9/11/2005 7.5 6 6.25
170924 12/11/2005 6 3.25 1.5
170925 10/3/2004 6.75 2.75 3.75
170926 4/5/2005 7.5 7.25 7
170927 6/22/2005 7.5 7.5 8.25
170928 7/2/2005 7.25 5 6.25
170929 11/16/2005 6.75 3.25 2.75
170930 11/8/2005 8 3.5 3.75
170931 1/25/2005 7.5 8 8
170932 6/17/2005 7 7.75 8.25
170933 10/23/2005 6.5 5.25 7.25
170934 2/28/2005 7.25 6.25 5.75
170935 10/31/2005 5.25 2 2.5
170936 12/5/2005 7 4.5 6.75
170937 4/5/2005 4.75 1.5 3
170938 10/14/2005 7.25 5.25 5.75
170939 3/6/2005 6.25 2.75 1.75
170940 8/31/2005 6.25 4.75 5.75
170941 2/20/2005 6 3.5 6.25
170942 12/26/2005 6.5 5 7
170943 3/19/2005 4.75 4.5 5
170944 11/14/2005 5.25 2.25 0.75
170945 11/15/2005 6.75 2.25 5.75
170946 9/25/2005 6.25 5 0.75
170947 6/20/2005 6.5 4.75 5.5
170948 6/9/2005 5 2.75 3.75
170949 9/23/2005 7.25 4.25 5.75
170950 4/23/2005 7 4.5 6.5
170951 1/13/2005 5.75 1.75 3.5
170952 5/4/2005 6.5 2.25 6.75
170953 8/17/2005 7.5 4.5 1.75
170954 10/6/2005 5.5 2.5 1.5
170955 6/1/2005 5 3.75 1.75
170956 10/18/2005 7 5.5 4.75
170957 4/3/2005 5 3.75 2.75
170958 3/10/2005 6.75 3 4
170959 9/15/2005 5 3 3.75
170960 8/26/2005 7.5 5.5 6
170961 8/14/2005 4.5 2.5 2
170962 5/12/2005 6 2.75 3
170963 11/1/2005 6.75 7.5 5
170964 3/8/2005 8 7 8.75
170965 9/11/2005 8.5 7.75 6.75
170966 11/6/2005 7.25 8.25 8.25
170967 6/14/2005 5.75 3 2
170968 5/25/2005 7.5 8.25 8
170969 3/20/2005 6.75 4.75 7.25
170970 10/19/2005 6 2.5 5.75
170971 3/20/2005 V V V
170972 8/22/2005 5.25 5.75 6.75
170973 4/4/2004 2.75 2 0.5
170974 10/1/2005 7.25 7.25 8
170975 9/30/2005 6 4.25 2
170976 3/31/2005 6.75 7.5 6.75
170977 10/22/2005 5.5 3 1.75
170978 5/31/2005 7.75 3.75 4.75
170979 3/1/2005 7 2.5 2.75
170980 5/11/2005 5.5 4.75 4.75
170981 2/11/2005 5 3.5 4.25
170982 11/2/2005 5 2.75 4
170983 11/12/2005 7.5 5.75 8.5
170984 9/8/2004 7 4 4.5
170985 12/22/2005 V V V
170986 5/28/2005 8 5.5 8
170987 6/29/2004 5.5 2.75 2.75
170988 7/30/2005 8 7.5 5.75
170989 8/9/2005 6.5 4.5 5.25
170990 8/21/2005 7.75 7 4.75
170991 6/9/2005 7 5.25 5.75
170992 2/18/2005 8 9 7.75
170993 12/14/2005 8 5.75 7
170994 6/7/2005 8 8 7.25
170995 11/26/2005 6.5 6.75 5.5
170996 10/31/2005 6.75 2.5 1.25
170997 6/29/2005 8 7 6.25
170998 5/31/2005 7.75 4.5 6.5
170999 3/8/2005 3.25 1 0.75
171000 4/16/2005 7.5 5.5 7.25
171001 12/24/2005 6.5 3.75 1.75
171002 5/17/2005 6 4.25 6.5
171003 8/26/2005 6.25 5.25 5
171004 6/28/2005 6.25 2.25 4.25
171005 2/24/2005 V V V
171006 10/18/2005 4 1.5 2
171007 3/25/2005 5.75 2.5 2
171008 8/29/2005 8.5 3.5 3
171009 10/2/2005 7.25 2 2
171010 9/20/2005 6.75 3.25 2.25
171011 8/14/2005 7 2.25 1.5
171012 3/22/2005 8.25 8.25 8.25
171013 9/8/2005 6.25 2 1.25
171014 1/24/2005 6.75 2.25 1.75
171015 11/4/2005 6.5 3 1.75
171016 1/20/2005 8 6.25 4
171017 8/19/2005 7.25 4.5 6.75
171018 6/30/2005 7.25 8 6.5
171019 3/11/2005 7 6.25 5.75
171020 11/8/2005 7.5 5 7.75
171021 9/11/2005 5.5 4.25 3.25
171022 2/26/2005 6.75 3.25 6
171023 5/1/2005 5.5 2.5 3.5
171024 4/28/2005 5 7.25 6
171025 4/9/2005 6.75 6.5 8
171026 12/10/2005 5.25 5.75 6.5
171027 8/24/2005 6.75 4.5 4.75
171028 10/18/2005 5.75 1.5 0
171029 11/10/2005 7.25 5.25 3.5
171030 5/5/2005 6.5 6.25 6.75
171031 8/24/2005 7.5 4.25 4
171032 4/8/2005 7.25 8.75 5.75
171033 1/3/2005 8 7.5 4.75
171034 11/9/2005 7.5 5.75 3.25
171035 11/30/2005 7.75 6 6.5
171036 9/16/2005 7.75 3.5 8.25
171037 3/20/2005 8.5 5 5.75
171038 9/19/2005 7.25 4.25 5.5
171039 9/6/2005 6.5 4.75 4.5
171040 10/1/2005 6.75 3 2.75
171041 9/27/2005 5.5 3.5 1
171042 1/26/2005 7.25 4.25 5.5
171043 3/1/2005 7.5 6.25 6.25
171044 10/22/2005 8.25 7.25 6
171045 7/5/2005 6.75 4 1
171046 8/2/2005 7 3 4.25
171047 4/24/2004 6.5 4.75 5.5
171048 3/24/2005 5.5 2.25 2.75
171049 3/14/2004 4.25 7.5 4.5
171050 10/6/2005 5.5 2 3
171051 9/15/2005 5.75 5 4
171052 5/2/2005 7.25 8.75 8.25
171053 11/16/2005 7.25 9 8.75
171054 12/23/2005 7 4.75 6
171055 1/23/2005 5.75 4.5 4.75
171056 1/7/2005 6.75 6 6.75
171057 10/2/2005 5.5 3.25 2.5
171058 10/19/2005 7.25 6.5 8
171059 2/18/2005 5.75 2 4.75
171060 9/28/2005 6.5 5 3.5
171061 5/18/2005 7 6.25 6.5
171062 11/29/2005 7 4.75 7
171063 1/7/2005 6.5 5 2.75
171064 5/10/2005 7 7.5 6.75
171065 1/5/2005 8.25 5.5 10
171066 2/3/2005 8.75 9 9
171067 4/4/2004 6 2.5 1.75
171068 4/25/2005 6.25 7 6.75
171069 12/5/2005 4.5 1.75 1.75
171070 6/19/2005 7.25 3.75 5
171071 10/29/2005 7.5 8.5 6.25
171072 8/31/2005 3.5 2 2.75
171073 10/6/2005 6.5 4.5 5.25
171074 2/17/2005 7.75 4.25 4
171075 8/9/2005 4.75 2.75 1.5
171076 5/30/2005 5.75 3.75 2.75
171077 2/11/2005 7 5 6.25
171078 8/24/2003 6.5 5.75 6
171079 6/16/2004 4.5 2.5 1.5
171080 7/6/2005 8 3 6
171081 11/18/2005 8 8.5 10
171082 6/22/2005 7 5.25 7.75
171083 10/3/2005 6.25 5.25 5.5
171084 11/26/2005 3.75 2.25 1
171085 3/6/2005 5.5 4 1.75
171086 11/23/2005 5.5 6.5 6.5
171087 7/7/2005 5.75 4.25 5.75
171088 9/3/2005 6 4.75 5
171089 7/7/2005 5.5 2.25 5
171090 12/27/2005 6.5 4 3
171091 3/13/2005 5 3.75 4.25
171092 9/30/2005 5.5 3 5
171093 2/19/2005 4 4.5 3.5
171094 9/5/2005 2 2.75 1.5
171095 10/13/2005 6.5 2.5 1.75
171096 8/31/2005 6.75 6.75 9.5
171097 7/26/2005 6.25 4 5.75
171098 7/24/2005 5.5 2.25 3.5
171099 11/5/2005 7 7.25 5
171100 1/18/2005 7.5 3.5 3.25
171101 8/29/2005 6.75 4.5 7.75
171102 10/27/2005 6 5 4
171103 8/7/2005 6 2.25 2.75
171104 7/18/2005 5.75 1.5 0.25
171105 1/22/2005 8.5 3.5 3.25
171106 6/22/2005 5.75 3.25 4.75
171107 11/27/2005 6 3.5 2.25
171108 4/8/2005 5.25 6.25 2.5
171109 3/22/2005 6.75 4 4
171110 12/29/2005 8 5.25 5.25
171111 8/21/2005 5.75 3.25 6.25
171112 12/25/2005 6 1.5 2.75
171113 12/5/2005 7 1.75 2
171114 4/8/2005 V V V
171115 1/27/2005 8 3.25 6.75
171116 2/11/2005 7.5 2.5 5.25
171117 8/19/2005 4.25 3 3.75
171118 11/7/2005 7.25 3.25 5.5
171119 1/11/2005 7.5 3.5 4.5
171120 1/5/2005 6 4 4.75
171121 12/6/2005 6.5 4.75 5
171122 2/20/2005 6.75 3.5 5.25
171123 7/29/2005 5.5 2.25 1
171124 2/9/2005 8.75 5.5 6.75
171125 6/15/2005 5.5 2.5 4
171126 7/11/2005 6.5 4 3.25
171127 10/5/2005 6 3.25 4.75
171128 2/5/2005 5.75 3 3
171129 2/6/2005 4.75 4.5 7.5
171130 1/5/2005 6 2.25 4
171131 12/17/2005 6.25 3.25 6.5
171132 7/22/2005 6.5 5.75 7.5
171133 12/16/2005 4.75 2.5 2.25
171134 12/28/2005 5.25 5 8.5
171135 7/26/2005 4 2.5 2.75
171136 7/30/2005 4.5 3.75 2.75
171137 1/26/2005 5.25 2.5 2
171138 5/27/2005 7 5.5 4.5
171139 6/30/2005 6.5 4 2.5
171140 7/2/2005 6.25 4.5 5
171141 1/28/2005 5.25 3.5 8
171142 7/6/2005 7 7.25 5
171143 11/5/2005 4.5 3.25 2.5
171144 3/26/2005 7 3 3
171145 7/13/2005 6.25 5.5 5.25
171146 6/27/2005 6 3 2.5
171147 9/15/2005 6.25 4.75 5
171148 3/26/2005 5.75 3.75 7
171149 8/18/2005 4.75 2 2.25
171150 11/8/2005 6.75 5 5
171151 12/29/2005 5.5 3.75 3.5
171152 10/30/2005 5.25 3 3.5
171153 11/7/2005 6.75 2 6
171154 10/10/2005 7.5 7.25 9.75
171155 11/26/2004 3.5 2.25 0.75
171156 3/4/2005 6.25 1.75 3.25
171157 12/30/2005 6 5 6.5
171158 12/18/2005 3.75 2.75 6.5
171159 10/25/2005 7.75 7.75 9
171160 10/3/2005 6 3.5 6.25
171161 12/5/2005 4.25 2.75 2.5
171162 1/25/2005 6 8.5 7
171163 7/12/2005 7 8.25 5.75
171164 10/26/2005 6 2.75 3
171165 11/22/2005 7.75 9.5 6.75
171166 8/23/2005 6.75 2.5 4.25
171167 11/10/2005 7.5 7 8.25
171168 9/25/2005 6.25 4.25 3
171169 3/22/2005 7.25 7.25 7.75
171170 1/23/2005 V V V
171171 11/11/2005 7.75 3 3
171172 6/5/2005 5.75 5.5 4.5
171173 8/26/2005 5.75 4.5 6.25
171174 6/26/2005 5 3.75 4.5
171175 8/16/2005 2.75 3 2.25
171176 9/28/2003 5.25 2.75 2.5
171177 2/28/2005 4.75 3.75 4.75
171178 3/20/2005 5.5 3.75 2.5
171179 8/21/2005 7.75 4 3.5
171180 10/11/2005 8.25 9 8.5
171181 6/28/2004 4.75 4 3.5
171182 9/27/2005 4.75 3.75 3
171183 12/28/2005 8.25 5.75 8
171184 4/8/2005 6 2 2
171185 5/28/2005 6.75 7.25 7.5
171186 10/22/2005 6.25 5.75 5.75
171187 9/22/2005 8 5.5 5.5
171188 9/22/2005 6.75 6.75 6.25
171189 1/25/2005 5.75 3.25 4.25
171190 6/22/2005 7.5 4.75 5.25
171191 7/28/2005 6.75 5.5 4.75
171192 11/26/2005 5.75 6.5 5.5
171193 1/5/2005 5.5 2.5 4
171194 11/18/2005 8 4.25 5.5
171195 12/6/2005 6 3.5 3.5
171196 8/8/2005 8 7.75 7.75
171197 9/5/2002 3.5 3.75 3.25
171198 8/22/2005 6.5 4.75 7.5
171199 10/7/2004 6.75 5.25 6.5
171200 5/7/2005 5.75 2.5 1.75
171201 1/14/2005 7.25 7.75 8.25
171202 3/29/2005 7 6.25 6.25
171203 10/21/2005 6.5 3.5 4.25
171204 3/3/2005 4.25 3 1.75
171205 2/4/2005 6.5 6.5 6
171206 11/8/2005 5.5 1.25 2
171207 1/11/2005 6.25 5.5 5.25
171208 5/20/2005 7.25 5.75 5
171209 12/4/2005 6.5 6 7.25
171210 7/26/2005 6.25 3.25 1.5
171211 10/26/2005 6.5 8.25 6.75
171212 3/7/2005 7.25 7 7.25
171213 9/30/2005 7 6.25 8.25
171214 4/16/2005 6.5 2 4
171215 10/15/2005 6.5 7.75 8.25
171216 10/12/2005 7 2.5 5.75
171217 7/15/2005 6.25 2.75 2.25
171218 7/7/2005 4.75 6 7.5
171219 12/10/2005 5.75 8 6.75
171220 6/17/2005 7 4.75 2.75
171221 2/15/2005 5.5 3.75 1.75
171222 2/3/2004 6 4 3.25
171223 12/26/2005 7.25 4.75 3.75
171224 10/15/2005 6.75 4 2.5
171225 4/28/2005 7 3.75 3
171226 10/24/2005 7.25 7 5.5
171227 9/6/2005 8.25 6.25 6.25
171228 4/29/2005 8 7.25 8.25
171229 9/2/2005 V V V
171230 12/4/2005 7.5 5.75 7.5
171231 4/9/2005 6.75 5.25 8.75
171232 8/8/2005 7.75 4.75 6
171233 1/26/2005 7.5 3.75 7
171234 6/2/2005 3.5 3.75 2.75
171235 12/3/2005 7.25 3.5 6.5
171236 1/10/2005 7.5 2.25 4.75
171237 11/18/2005 5.25 2.25 2.5
171238 11/10/2005 6.5 3.5 5.25
171239 3/29/2005 8 7.5 7.5
171240 5/26/2005 5 2.25 3
171241 5/12/2005 8.5 8.5 6.75
171242 4/12/2005 7.75 2.75 6.5
171243 11/8/2005 6.75 6 8
171244 7/5/2005 5.75 3 3
171245 6/26/2005 6.75 2.5 3.25
171246 9/30/2005 6.5 4.5 8.5
171247 12/25/2005 7.5 2 5.5
171248 11/24/2005 6.75 3 6.25
171249 12/5/2005 5.75 6.25 4.5
171250 11/26/2005 4.5 2.25 0.75
171251 6/18/2005 4.5 1.25 2.5
171252 8/4/2005 7.25 5.5 6.25
171253 7/24/2005 6.5 5.75 6
171254 9/30/2005 6.5 3.75 3.75
171255 3/3/2005 7 7 8.5
171256 11/20/2005 5.5 4 7
171257 2/15/2005 6.75 4.25 7.25
171258 9/16/2005 6.5 7 7
171259 12/11/2005 5.75 5 4.25
171260 5/22/2005 7.5 4.75 4
171261 8/20/2005 6.75 1.5 4.25
171262 1/5/2005 7.5 8.25 9
171263 9/13/2005 4.25 3.75 3
171264 10/27/2005 5.5 3.5 2.5
171265 3/8/2005 5.75 3.75 5.75
171266 5/14/2005 6 4.75 2.25
171267 5/5/2005 6.75 8.25 5.5
171268 5/20/2005 7.25 5.75 8.25
171269 10/29/2005 6.25 2.75 6
171270 9/12/2005 6 3.75 1.75
171271 5/11/2005 6.5 2.75 5.75
171272 9/28/2005 6.25 2.25 7.5
171273 12/29/2005 6.25 4.75 2
171274 1/27/2005 7 6 3.5
171275 1/3/2005 6.75 3.75 6
171276 6/7/2005 7.25 9 10
171277 8/17/2005 5.25 2.75 1
171278 7/16/2005 7 3.5 4.75
171279 1/14/2005 7.25 8 9.5
171280 3/9/2005 7 6 7.25
171281 8/22/2005 V V V
171282 10/6/2005 7 6 2.75
171283 7/15/2005 7.5 4 4
171284 2/20/2005 7.5 7.25 6.5
171285 7/28/2005 6.75 8.75 8
171286 6/26/2005 7.5 4.5 7.25
171287 11/13/2005 6.5 5 6.75
171288 8/25/2005 7.5 5.75 7.75
171289 2/14/2005 6 4.5 3
171290 6/5/2005 7.5 5.5 8.5
171291 9/10/2005 6.75 3.25 6.5
171292 1/20/2005 6 3 3
171293 9/19/2005 7.25 3.5 6
171294 3/8/2005 7.5 4.25 6.5
171295 4/1/2005 6.5 2.5 3
171296 12/31/2005 7.75 2.5 5.75
171297 8/2/2005 6.25 5.5 2.75
171298 9/9/2005 7 2.75 6
171299 3/26/2005 7.25 2.75 5.25
171300 3/23/2005 7.5 5.25 5
171301 3/17/2005 5.25 3.5 2.25
171302 5/25/2005 7.5 7 7.5
171303 6/3/2005 7.5 5 8.75
171304 11/7/2005 5.25 7 4
171305 7/31/2005 6.75 3 4.25
171306 4/20/2005 6.5 5.25 5.25
171307 3/31/2005 7.75 8.75 9
171308 9/22/2005 6.75 3.25 3.5
171309 3/14/2005 6.5 7 7.25
171310 3/5/2005 6.5 3.25 2.75
171311 5/4/2005 6.25 5.5 4.5
171312 6/27/2005 7 3.5 7
171313 9/6/2005 4 4.5 5
171314 7/4/2005 6 3.5 2
171315 4/4/2005 8 3.75 5.25
171316 3/28/2005 5.75 5.5 6
171317 6/28/2005 7.75 2.5 5.75
171318 11/19/2005 6.5 3.75 6.75
171319 1/18/2005 6.5 3.5 6.25
171320 6/20/2005 6.5 4.75 7.25
171321 6/18/2005 4 3.25 2.5
171322 12/24/2005 5.5 4 4.5
171323 5/30/2005 7.25 8 6.5
171324 4/13/2005 8 9.5 6.5
171325 5/8/2005 5.75 4 2.75
171326 10/16/2005 8 8.5 9
171327 2/2/2005 7 4.75 7.75
171328 3/10/2004 V V V
171329 3/9/2005 4.5 4.25 7.75
171330 12/10/2005 3.75 1.25 3.75
171331 1/28/2005 6.5 3.5 4.25
171332 12/28/2005 5.5 4 5.5
171333 7/29/2004 7 5.75 7
171334 7/3/2005 7.25 2.75 4
171335 6/15/2005 7.75 3 6
171336 7/10/2005 7.5 3.5 4.5
171337 7/8/2005 5.25 3 4.25
171338 2/24/2005 6.75 5.5 4
171339 12/5/2005 5 2.5 3
171340 8/7/2005 7 6.25 3.5
171341 7/9/2005 6.25 4 7
171342 7/29/2005 8 7.5 7.75
171343 7/30/2005 6.75 2.5 6.25
171344 11/29/2005 7 4.25 6.75
171345 2/21/2005 5.5 2.25 0.75
171346 5/14/2005 6.25 4.25 3.75
171347 11/2/2005 8 4.5 3.75
171348 6/30/2005 7 3.5 2.75
171349 11/3/2005 6.25 1.5 2
171350 5/12/2005 7 3.25 6.25
171351 6/30/2005 6.75 3.75 8.25
171352 9/2/2005 8.5 4.25 7
171353 1/10/2005 7.75 7.5 9
171354 3/16/2005 7.5 5.5 6.5
171355 8/31/2005 7.5 5 3.75
171356 4/5/2005 7.25 4.5 7.5
171357 12/27/2005 4.5 3.25 2.5
171358 10/21/2005 5 6.5 5
171359 9/23/2003 5.5 3 2.75
171360 5/8/2005 6 3.25 5.5
171361 2/13/2005 V V V
171362 5/19/2005 6.25 6.25 8.75
171363 1/20/2005 4.5 2.5 2.75
171364 12/26/2005 4.75 2 3.75
171365 11/2/2005 6.75 4 3.25
171366 6/4/2005 5.75 3 3.25
171367 7/18/2005 6.25 3 6.5
171368 10/2/2005 4.25 2.25 2.25
171369 5/26/2005 7.5 6.25 7.25
171370 10/16/2005 7.75 6.25 8.5
171371 8/2/2005 7.5 5.5 4.75
171372 9/25/2005 7.25 2.75 5.25
171373 11/21/2005 6.25 3.25 4.5
171374 5/5/2005 4.25 3 2.25
171375 11/14/2005 6.25 2.5 2.5
171376 7/15/2005 6.75 4 4
171377 2/5/2005 6.5 4.5 6.5
171378 10/29/2004 8.75 6.75 8.25
171379 8/16/2004 8.5 8.25 6
171380 5/11/2005 4 7.5 4.5
171381 3/25/2005 6.75 7.5 2.5
171382 9/26/2005 5.25 2.75 3.25
171383 6/22/2005 8 5.25 4.5
171384 7/7/2005 8 4.25 9
171385 3/10/2005 8 8.5 9
171386 7/21/2005 8 8.25 8
171387 11/22/2005 5.25 7.25 7.75
171388 9/29/2005 8.5 7.25 8.5
171389 1/1/2020 V V V
171390 6/4/2005 6 3.25 2.5
171391 5/30/2005 7 3.5 2.5
171392 9/23/2005 8.25 4.5 3.75
171393 10/12/2005 8 8.5 8.25
171394 2/23/2005 8.5 6 8.5
171395 2/8/2005 8.25 5.5 7
171396 2/17/2005 7.5 7.25 5.25
171397 11/23/2005 7.75 7.75 7
171398 6/29/2004 5.75 5 1.75
171399 1/6/2004 5 5.5 4.75
171400 8/21/2005 4.25 4 4
171401 12/13/2005 5.5 3.5 2.75
171402 5/16/2005 4 3.75 1.5
171403 10/18/2005 7.5 6.5 4.75
171404 9/19/2005 6.75 3 7.75
171405 4/18/2005 7.5 6 6.75
171406 7/13/2005 7.5 3.75 6.25
171407 12/8/2005 8 7 6.75
171408 12/19/2005 6.75 2.75 2.5
171409 4/11/2005 7 6.5 4.5
171410 10/13/2005 7.5 5.25 6.5
171411 11/15/2005 8 4 4
171412 12/25/2005 7.5 8.5 8
171413 12/10/2005 5.25 3 3.5
171414 12/21/2005 5 4.25 5
171415 10/31/2005 7.5 6.75 5.75
171416 12/20/2005 5.75 3.25 2
171417 4/19/2005 3.25 2.75 2
171418 2/21/2005 6.75 8.25 8
171419 8/21/2005 7 8 8.25
171420 5/3/2005 6.5 5.25 4.75
171421 8/14/2005 7.5 5.75 6
171422 3/26/2005 4.5 2.75 2.75
171423 4/8/2005 7 5.75 5.5
171424 7/3/2005 6.5 3.5 1.75
171425 4/24/2005 4.75 1.5 1.5
171426 10/4/2005 7.5 3.25 6
171427 7/25/2005 6.75 3 5
171428 8/5/2005 4.5 2.25 6
171429 3/10/2005 7.25 7.25 9
171430 3/11/2005 6.75 3.5 2.75
171431 12/21/2005 6.5 5.5 4.5
171432 9/23/2005 7 5.5 7.75
171433 5/20/2005 7.5 7.5 7.75
171434 1/30/2005 6.5 7 7.25
171435 7/9/2005 6.5 3.25 3.75
171436 6/15/2005 7.25 5.75 8.25
171437 8/5/2005 5 2.5 3
171438 2/14/2005 5.5 2 3.5
171439 12/15/2004 V V V
171440 6/11/2005 3.75 3.25 1.75
171441 8/2/2005 5 2 3.25
171442 2/26/2005 7 2.5 7
171443 6/17/2005 5.75 2.5 3.25
171444 4/26/2005 7.25 5.75 7
171445 10/7/2005 5.75 5.75 5.75
171446 8/8/2005 7.25 4.25 3.25
171447 7/23/2005 6.25 2.75 4.5
171448 11/4/2005 6.25 5.5 8.75
171449 12/2/2005 7.5 5 6.25
171450 4/23/2005 6.75 4.25 2.75
171451 6/14/2005 7 5 5.25
171452 1/1/2005 7 3.5 6
171453 12/9/2005 7.5 4.5 2.5
171454 1/18/2005 8 5.75 8
171455 5/21/2005 4.75 2.5 2.5
171456 9/16/2005 7 4.5 3.5
171457 12/12/2005 5.5 2.25 0.75
171458 11/21/2005 6.5 5.25 5
171459 11/12/2005 5.75 6.75 6.25
171460 9/19/2005 4.25 3.25 4.5
171461 10/6/2005 V V V
171462 8/26/2005 5.25 4.5 3
171463 9/28/2005 8.25 8.5 8.5
171464 11/15/2005 6.25 2.75 2.75
171465 4/5/2005 6 4 5.5
171466 5/7/2005 6.5 2.25 3.25
171467 6/30/2005 8.25 7 3.25
171468 8/25/2005 7.75 7.5 7.25
171469 7/29/2005 6.25 2.75 4.75
171470 7/27/2005 6.25 3 3.75
171471 2/15/2005 V V V
171472 11/1/2005 7.25 3.25 5.25
171473 10/3/2005 7 6 5.75
171474 12/15/2005 7 4.5 6.5
171475 10/26/2005 7.5 5.25 4.75
171476 10/18/2005 6.25 6.5 5.75
171477 10/28/2005 7.75 7.75 7.75
171478 2/15/2005 5.75 4.75 4.75
171479 8/1/2005 6.5 4.25 3.75
171480 6/19/2005 6.25 6.75 8.25
171481 11/22/2005 5.75 3 2.5
171482 8/4/2005 V V V
171483 6/7/2005 4 3.5 4.5
171484 7/26/2005 V V V
171485 3/13/2005 4 1 2.5
171486 1/10/2005 5.5 6.25 4.25
171487 4/30/2005 5 3.75 4.5
171488 10/31/2005 4.25 4 1.75
171489 6/22/2005 6.25 5.5 7
171490 5/1/2005 6.5 7.25 5.5
171491 6/20/2005 7.75 8.25 9.5
171492 7/28/2004 7 6.5 6.25
171493 4/22/2005 4.75 1 5.5
171494 4/27/2005 7.5 7.75 5.5
171495 12/19/2005 6.75 4.5 4.5
171496 11/4/2005 8.25 8 7.75
171497 9/19/2005 6.75 1.75 2.5
171498 11/1/2005 8.5 4.25 5.5
171499 6/19/2004 6 3 0.75
171500 2/6/2005 6.5 5.75 5.5
171501 2/27/2005 6.5 2.25 3.75
171502 4/21/2005 6 2.5 2
171503 4/30/2005 6.75 4.75 6.5
171504 10/15/2005 6.75 6.5 4
171505 1/1/2005 7 4.75 7.5
171506 3/4/2005 5.75 5.25 4.75
171507 1/31/2005 6 3.5 2.75
171508 6/2/2005 7 2.75 6.25
171509 6/28/2005 7.25 4.5 6
171510 9/10/2005 5.5 1.75 4.5
171511 6/20/2005 7.75 7.75 7.5
171512 6/3/2005 5 1.25 1.75
171513 10/24/2005 8 7 7.75
171514 2/8/2005 6.75 7 5
171515 10/19/2005 6.25 3.75 3.5
171516 11/16/2005 5 3.25 3
171517 1/11/2005 7.75 9.75 8.5
171518 12/10/2005 8 3.75 6
171519 11/25/2005 7.25 4 6.5
171520 12/15/2005 5.5 4.25 4.75
171521 4/14/2005 8.5 7.25 8.75
171522 10/11/2005 6 5.25 2.5
171523 11/18/2005 6.5 3.25 2.5
171524 8/7/2005 5.75 2.75 2.25
171525 12/2/2005 5.25 4 4.5
171526 4/21/2005 6.75 6.75 4
171527 3/22/2005 7.5 3.75 3.25
171528 11/12/2005 7 3.5 4.25
171529 11/26/2005 5.5 3.5 6
171530 12/19/2005 5.75 2.25 3.5
171531 2/2/2005 6.5 4.25 4.5
171532 6/4/2005 6 3 2.75
171533 6/27/2005 5.5 5 6
171534 10/26/2005 7 2 3
171535 7/24/2005 7 3.75 4.25
171536 2/14/2005 5.75 2.25 2
171537 3/26/2005 5.75 5 3
171538 5/13/2005 6.5 3.25 3
171539 11/2/2005 6.75 2.5 2.25
171540 10/31/2005 5 2 3.75
171541 10/24/2005 5.5 3.25 2.5
171542 2/12/2005 7.5 6 8.5
171543 12/25/2005 5 1.75 6
171544 6/25/2005 7 8 8
171545 9/27/2005 3.75 2.75 0.75
171546 8/1/2005 6.75 3.5 5
171547 11/20/2005 7.75 5.25 6.75
171548 7/17/2005 5.75 3.5 3
171549 2/20/2005 7 6.75 6.5
171550 9/19/2005 6.5 3.75 7
171551 1/17/2005 6.5 7 6.25
171552 8/3/2005 6.5 2.75 6
171553 9/20/2005 7 4 4.5
171554 9/2/2005 6 4.75 8.5
171555 6/3/2005 6.75 7.5 7.25
171556 8/14/2005 5.25 1.25 0.5
171557 8/18/2005 5.5 4.5 5.25
171558 7/8/2005 6 3.25 5.75
171559 8/6/2005 7 6.25 6.25
171560 4/28/2005 7.5 6.25 5.25
171561 7/21/2005 7.25 3.75 7.5
171562 7/4/2005 7.25 1.75 2
171563 11/7/2005 7 6.75 8
171564 8/4/2005 8 7.5 8
171565 5/13/2005 V V V
171566 1/6/2005 7 8 8.25
171567 5/24/2005 6.25 3.25 4.25
171568 3/5/2005 7.75 6.75 8.75
171569 3/16/2005 5 2.75 2.25
171570 7/30/2005 6.5 4.25 2.75
171571 12/13/2005 4 2.75 1.25
171572 11/10/2005 4 4.25 2.5
171573 12/6/2005 4.5 3.25 7
171574 9/19/2005 7 5 6.5
171575 11/27/2005 4.75 2 4.25
171576 5/31/2005 7 5 6.75
171577 7/8/2005 8 8.75 8.75
171578 2/21/2005 5.25 3 1.75
171579 6/19/2005 6.5 6.75 7
171580 9/17/2005 6.5 3 4
171581 12/6/2005 6.25 3 6.75
171582 5/19/2005 7.5 3.25 6.75
171583 10/20/2005 6.25 2.5 3
171584 8/3/2005 5.75 3.5 3
171585 2/8/2005 7.25 7.25 5.25
171586 6/16/2005 7.25 2 4
171587 12/4/2005 7.25 4 4.25
171588 6/13/2005 7 5.25 5.75
171589 2/2/2005 5.75 2.75 3.75
171590 2/24/2005 8 6 9
171591 11/13/2005 5.5 3.25 5.75
171592 8/5/2005 7.5 4 4.25
171593 7/19/2005 7 4.5 7.5
171594 10/13/2005 5.25 2.75 1.5
171595 11/7/2005 5.5 2.5 6.5
171596 7/27/2005 7 5.75 8
171597 2/10/2005 6.75 6.75 7.25
171598 7/3/2005 6.25 1.75 7.5
171599 7/31/2005 7.5 2.75 5.75
171600 7/11/2005 8.25 8.5 8.25
171601 9/11/2005 6 7.75 8.25
171602 10/20/2005 6.25 3.75 4
171603 5/22/2005 7 3 0.5
171604 1/26/2005 7.25 6 6
171605 6/22/2005 7 4.5 3.75
171606 9/26/2005 6.25 2.5 3.25
171607 11/29/2005 6.75 8 7.25
171608 10/25/2005 7.25 2.5 2.75
171609 12/19/2005 4.5 4.5 5.5
171610 6/12/2005 7.5 5 4.5
171611 8/27/2005 5.75 3.25 1.25
171612 12/13/2005 6 3 6
171613 4/30/2005 6.25 8 6.5
171614 1/28/2005 6.5 3.75 3.25
171615 3/1/2005 5.25 2.75 1.75
171616 8/15/2005 5 2.25 1.5
171617 10/4/2005 5.75 2.75 1.5
171618 10/6/2005 4.75 3.75 4.5
171619 4/7/2004 6.25 1.75 4.25
171620 5/27/2005 6.5 3.25 3.75
171621 9/29/2005 7.25 6.5 6.75
171622 10/2/2005 8 6.5 5.25
171623 3/15/2005 7.5 8.75 4
171624 10/11/2005 6 5 8.25
171625 12/24/2005 6.5 6.25 6.5
171626 7/8/2005 5.25 3.75 6.25
171627 10/13/2005 2.5 2.25 3.75
171628 7/11/2005 5 3.5 2.75
171629 8/19/2005 5.25 2 4.25
171630 8/24/2005 7.25 6 5.75
171631 12/3/2005 7.25 7.5 7.25
171632 6/15/2005 5.75 3.5 2.75
171633 8/24/2005 6.5 3.25 5.75
171634 12/25/2005 7.5 5 7.5
171635 8/31/2005 8 7 8.25
171636 3/20/2005 7.75 7.5 4.25
171637 12/7/2005 6.5 4.5 5.25
171638 11/8/2005 6.75 5 7.75
171639 10/16/2005 7.25 5 4
171640 3/17/2005 6.75 3.75 5
171641 10/29/2005 7.75 5 4.25
171642 5/6/2005 6.25 4.25 4.75
171643 4/13/2005 5.25 2.5 3.25
171644 7/31/2005 6.75 5.25 4.75
171645 9/4/2005 6.25 2.75 5.75
171646 3/12/2005 4.75 3.5 5.25
171647 9/22/2005 4.5 3.25 3.5
171648 10/14/2005 5.75 6 6.5
171649 5/3/2005 4.5 2.25 3
171650 6/21/2005 7.25 6.25 5.25
171651 9/21/2005 7.25 5.5 4
171652 12/11/2005 4.75 5.75 5.25
171653 10/26/2005 7.5 5.25 7.25
171654 9/25/2005 5.5 6.75 7.75
171655 7/12/2005 6.25 3.5 2
171656 12/5/2005 7.5 7 9
171657 10/8/2005 5.75 3.5 2.75
171658 1/25/2005 6.75 6.25 7.25
171659 11/16/2005 7 6 2.75
171660 1/24/2005 8 6.25 7.5
171661 4/23/2005 7.25 6.5 5.75
171662 9/27/2004 V V V
171663 3/18/2005 7.75 3 7
171664 8/26/2005 V V V
171665 11/18/2005 5.75 3.25 5
171666 4/20/2005 7.25 6.25 3.25
171667 9/7/2005 8.75 7 8
171668 2/7/2005 7.75 3.75 3.25
171669 7/21/2005 7.75 5.5 4.25
171670 9/28/2005 7.5 6 6.75
171671 7/24/2005 7.75 4.5 6.75
171672 8/3/2005 8.25 7.25 7.5
171673 9/12/2005 6 3.75 3.5
171674 2/10/2005 7.5 7 5.5
171675 4/21/2005 7 5.25 0.75
171676 4/25/2005 7 4.25 6.25
171677 2/17/2005 8.5 7.75 8.75
171678 12/15/2005 6.75 5.25 4.5
171679 9/21/2005 7.25 7.25 8.25
171680 6/22/2005 5.25 4.5 4.25
171681 9/17/2005 7 4.75 3
171682 1/2/2005 7.25 4 5
171683 7/24/2005 6.75 2.5 2.75
171684 9/3/2005 8 6.5 7.75
171685 11/5/2005 6.75 2 1
171686 2/2/2005 8.5 6 2.5
171687 3/23/2005 7 1.75 5.25
171688 12/15/2005 7 3.75 3.25
171689 12/13/2005 8 5.25 4.5
171690 10/27/2005 5 3.75 2
171691 9/25/2005 7.75 5.5 5.5
171692 10/13/2005 8 2.5 3.75
171693 12/2/2005 5.25 2.75 4
171694 6/9/2005 8.25 9.25 8
171695 8/29/2005 5 3.75 6.75
171696 8/12/2005 4.75 4.5 2.25
171697 9/6/2005 4.75 3.5 2
171698 1/26/2005 V V V
171699 5/19/2005 5.25 3.25 3
171700 7/12/2005 6.75 4 5.75
171701 3/13/2005 8 3.75 6.5
171702 11/17/2005 7 6.25 3.5
171703 8/27/2005 7.25 3.5 5.5
171704 5/13/2005 7.25 7.75 5.25
171705 10/13/2005 7.5 7.75 8.5
171706 1/20/2005 5.75 5.25 2.5
171707 2/3/2005 7.5 7.75 7
171708 6/26/2005 7 6 6.75
171709 6/7/2005 6 7.5 5.75
171710 4/24/2005 6.5 6.25 7.5
171711 3/30/2005 4.5 3.75 5.75
171712 7/21/2005 7.5 7.5 6
171713 10/13/2005 7.75 4.5 5.5
171714 8/1/2005 7 4.5 6.75
171715 12/26/2005 6.25 3.5 5.25
171716 8/26/2005 6.75 2.75 5.5
171717 8/21/2005 6 2.5 7
171718 11/15/2005 7 2.5 5.75
171719 2/19/2005 7.5 4.25 4.5
171720 11/15/2005 7.25 1 3.75
171721 6/11/2005 7.5 7.5 9
171722 12/22/2005 5.5 3.25 3
171723 2/16/2005 7 6 3.5
171724 5/11/2005 5.75 5 6.5
171725 5/1/2005 6.75 3.25 4
171726 11/5/2005 7.25 4 6
171727 6/15/2005 7.5 6 8
171728 5/23/2005 7.75 5.25 6.5
171729 6/30/2005 7.25 4 2.75
171730 4/30/2005 8.5 8.25 8.5
171731 8/23/2005 7.5 6.5 8
171732 12/17/2005 8 7 8.5
171733 3/12/2005 5 3.5 2.5
171734 10/26/2003 5.25 2.5 2.75
171735 11/8/2005 7.25 2.25 7.75
171736 4/28/2005 5.5 4.5 5.75
171737 6/17/2005 4.5 2.75 4.75
171738 4/14/2005 5.5 2.5 7
171739 8/30/2005 7.75 6.5 9
171740 7/25/2005 7 7.25 7
171741 10/7/2005 5 4.25 4.25
171742 6/1/2005 6.5 2.5 5.75
171743 7/17/2005 5 2.75 2
171744 5/20/2005 6.5 4.25 9.25
171745 2/13/2005 7.5 7.5 5.5
171746 1/31/2005 7.25 4.25 7
171747 6/21/2005 6.5 4.5 5.75
171748 6/20/2005 7.5 4.75 5.75
171749 12/15/2005 6.5 4.5 2
171750 6/20/2005 6.5 4.75 3.25
171751 1/16/2005 5.5 4.75 3.5
171752 11/1/2005 7.25 3.75 3.75
171753 9/27/2005 7.5 4.5 5.75
171754 5/9/2005 7.75 6 6.75
171755 11/4/2005 6.75 3.75 2.75
171756 6/6/2005 6 6.25 3.25
171757 4/21/2005 7.75 6.5 7.75
171758 3/2/2005 7.75 7.25 5
171759 1/1/2004 8 5.75 7.25
171760 5/3/2005 7 2.5 2
171761 7/11/2005 6 2.75 4.5
171762 4/24/2005 7 3 3.75
171763 12/11/2005 6 2.5 2
171764 7/6/2005 7 3.25 6
171765 12/1/2005 5.75 6.25 4.25
171766 11/14/2005 5.5 2.75 2.5
171767 12/15/2005 5.75 5 4
171768 5/31/2005 7 4.5 7.5
171769 2/16/2005 7.75 4 7.75
171770 4/14/2005 4 2.25 6.25
171771 7/27/2005 4.25 2.25 2
171772 1/8/2005 6.25 5 6.25
171773 8/24/2005 7.25 6.75 6
171774 7/9/2005 7 2.75 2.5
171775 5/21/2005 7.5 5.75 6.5
171776 3/30/2004 7.5 4.5 5.5
171777 9/9/2005 8.25 7.75 8.25
171778 10/22/2005 7 4.75 6.25
171779 9/22/2005 5.5 3.75 2.25
171780 1/4/2005 8.25 8.75 8
171781 11/20/2004 6 2 1.75
171782 9/7/2005 7.5 1.5 2
171783 10/17/2005 7.75 1.75 5
171784 8/13/2005 7 3.25 8
171785 5/13/2005 5.75 3.25 5.75
171786 7/29/2005 6.75 2 1.75
171787 8/29/2005 7 6.25 5.75
171788 3/19/2005 6.75 4.5 2.75
171789 12/1/2005 5 3.5 4.5
171790 10/23/2005 3.5 3 2.5
171791 8/20/2005 5.75 4.25 2.5
171792 1/10/2005 3 3.5 1.75
171793 3/5/2005 6.25 4.75 6.5
171794 3/16/2005 6.5 2.75 2.5
171795 6/30/2005 8 6.5 4
171796 5/10/2005 6.25 3 1.75
171797 10/30/2005 3.75 2 1.75
171798 11/24/2005 5.75 3 3.5
171799 1/2/2005 6.5 6 5
171800 11/18/2005 7.5 4.5 7.5
171801 6/4/2005 6.5 3.25 7.5
171802 9/9/2005 5.5 2.5 2.75
171803 8/14/2005 6.25 4 2.25
171804 10/11/2005 6 4 7
171805 1/3/2004 6.25 2.75 2.75
171806 4/21/2005 6 2.5 2.5
171807 1/23/2005 7 3 4.25
171808 7/20/2005 6.5 2.75 3.75
171809 5/26/2005 6.5 2 6.75
171810 6/22/2005 5 3.5 1.75
171811 4/3/2005 6 3.25 3.5
171812 11/13/2005 6.25 4.5 3.5
171813 9/5/2005 7 6 6
171814 5/29/2005 6.75 3 1.5
171815 12/27/2005 4.5 2.25 3
171816 5/26/2005 6.25 1.5 2.75
171817 4/21/2005 6.75 2.5 5.5
171818 9/16/2005 7.75 4.5 2
171819 8/25/2005 5.75 3 1.25
171820 4/7/2005 7.5 4.25 5.5
171821 9/9/2005 6 1.75 0.25
171822 7/13/2005 6.5 3.5 3.75
171823 7/5/2005 7 6 7
171824 5/21/2005 6.5 5 6.5
171825 12/19/2005 7.75 6 7.75
171826 11/2/2005 5.75 6 6.25
171827 9/15/2005 5.75 2 1.75
171828 1/24/2005 6 4.5 5
171829 6/7/2005 5 2.75 2.25
171830 7/15/2005 6.5 3 2.75
171831 10/27/2005 5.75 4.75 8
171832 4/21/2005 5.25 1.25 2.5
171833 12/6/2005 6.75 4.75 5
171834 7/11/2005 6 4.25 4
171835 8/23/2005 7.25 4 4
171836 3/24/2005 6.75 2.5 2.5
171837 1/11/2005 5.75 4.25 5.25
171838 5/6/2005 6.5 6.5 8.25
171839 8/17/2005 5.25 4.25 6
171840 10/28/2005 7.5 6.5 8
171841 10/19/2005 7.25 6.25 8
171842 2/14/2005 6.25 3.75 2.5
171843 1/28/2005 6.5 7.75 8.25
171844 4/22/2005 7.25 5 6.25
171845 1/8/2005 6.75 2.5 4.5
171846 5/16/2005 6.5 4 7
171847 5/17/2005 6 4 3
171848 7/22/2005 6 5 4.5
171849 10/6/2005 4.25 4 7.5
171850 12/30/2005 6 6 8
171851 2/22/2005 6 3.25 2.75
171852 10/22/2005 5.25 5 2.75
171853 4/7/2005 7.25 5.25 4.5
171854 7/9/2005 6 2.5 2.25
171855 6/18/2005 5.25 2.5 2.75
171856 10/8/2005 5.75 1.75 4.5
171857 11/20/2005 5.75 2.5 1.5
171858 4/2/2005 6.75 5 6.5
171859 10/1/2005 7.75 8 7.5
171860 1/4/2005 6.25 6.5 5
171861 11/15/2005 7.5 6.25 4.75
171862 9/21/2005 6.5 4.5 4
171863 6/21/2005 5.5 2.5 1.5
171864 1/1/2005 6.5 4 6.5
171865 3/18/2005 7 2.5 2.75
171866 1/5/2005 5.25 6 1.75
171867 10/17/2005 8.25 4.25 5.5
171868 5/25/2005 6.75 6.75 6.25
171869 10/5/2005 5.5 5 3
171870 12/3/2005 7 4 5.75
171871 3/9/2005 V V V
171872 8/22/2005 6.75 2.25 1.75
171873 6/6/2005 6.25 4 3
171874 8/20/2005 6.5 7 4.75
171875 3/19/2005 7.75 7.25 7.75
171876 9/9/2005 7 2.25 5
171877 5/21/2005 6.5 3.5 0.5
171878 1/27/2005 7.5 6.75 6.25
171879 7/27/2005 5.25 3.75 3.5
171880 2/7/2005 6 5.75 6
171881 6/24/2005 6.25 4 6.5
171882 12/12/2005 7 4.75 5.5
171883 8/2/2005 V V V
171884 12/18/2005 5.75 9 6.5
171885 2/28/2005 7 5.5 7
171886 8/27/2005 5.5 4.25 2
171887 9/8/2005 7.25 6.75 7.5
171888 6/4/2005 7 5 3
171889 9/2/2005 6.5 3.5 6
171890 5/24/2005 6 3 4.25
171891 1/22/2005 7.5 4 6.75
171892 4/28/2005 6.5 2.5 5.75
171893 11/3/2005 6.25 3.25 2.25
171894 11/12/2005 7 2.75 7.5
171895 5/31/2005 7 2.25 3.25
171896 3/5/2005 6.75 5.25 4.75
171897 1/27/2005 6.5 4.25 7.5
171898 7/25/2005 6.5 2.75 2
171899 4/22/2005 6.25 2.75 5
171900 4/24/2005 6 5.25 6
171901 7/1/2005 7.25 3.25 2.75
171902 7/13/2005 6.75 5.75 6.25
171903 6/12/2005 7.5 7.25 6
171904 2/26/2005 7.75 4.25 3.5
171905 3/4/2005 7 2.5 5.5
171906 12/14/2005 5.75 4.25 4
171907 6/21/2005 6.25 2.75 6
171908 10/17/2005 6 3.5 4.75
171909 11/12/2005 7.75 8.5 9
171910 3/7/2005 7.5 5.25 4.5
171911 9/26/2005 5.75 2.5 2.75
171912 2/15/2005 6.75 3.5 4
171913 9/8/2005 5.75 3 7.75
171914 10/23/2005 5.75 6.5 5.5
171915 10/27/2005 6.25 3.5 3.5
171916 3/29/2005 7.25 3.75 5
171917 4/21/2005 6.5 2.75 2.75
171918 6/24/2005 7 3.5 7.25
171919 11/20/2005 7.25 4.75 8
171920 9/26/2005 7.5 6.75 7
171921 2/5/2005 6.75 5.5 6.5
171922 12/8/2005 5 3.25 3.25
171923 12/2/2005 6.25 3 2.5
171924 10/14/2005 6.75 3.75 6.25
171925 10/10/2005 6 6 4.25
171926 2/19/2005 7 3.75 4.5
171927 11/24/2005 7 6.25 7.25
171928 5/26/2005 7.5 2.5 4
171929 11/17/2005 8.5 4.5 4.5
171930 9/20/2005 6.25 3.25 3.25
171931 4/15/2005 6 4.5 6.25
171932 4/14/2005 7 1.75 5
171933 7/2/2005 7.75 2.25 2.75
171934 3/13/2004 5.25 4 3
171935 4/22/2005 6 4.75 7.75
171936 8/3/2005 7.25 6.5 6
171937 10/2/2005 7.25 2.75 2.5
171938 1/9/2005 7.25 2.75 4.75
171939 7/9/2005 5.25 2.75 2.25
171940 8/27/2005 5.5 2.25 2.5
171941 12/19/2004 V V V
171942 2/13/2005 6.5 2.25 1.75
171943 8/21/2005 6.5 5.25 5.5
171944 7/6/2005 7.5 2.75 2.75
171945 9/5/2005 6.75 2.75 5.5
171946 2/9/2005 7.5 5 7.25
171947 1/6/2005 6 5.25 6
171948 8/12/2005 5.75 5.25 5.25
171949 11/1/2005 2 1.75 1.25
171950 2/5/2005 8 8 7.75
171951 4/2/2005 1.75 2.75 0.5
171952 11/8/2005 6.25 3 4
171953 9/5/2005 6.5 6.25 4.75
171954 9/25/2005 7 5 5.75
171955 3/31/2005 7.5 3.5 7.25
171956 4/20/2005 5.25 3.75 1.75
171957 5/1/2005 5.75 3.25 2.25
171958 8/20/2005 4.5 3 2
171959 9/29/2005 3.5 3.75 3.25
171960 12/3/2005 7 3.25 4.75
171961 9/7/2005 7 4 5.75
171962 10/16/2005 6.5 8.25 7.75
171963 7/10/2005 6 1.5 5
171964 9/5/2005 6.5 3.5 4.25
171965 2/22/2005 5.5 5.75 3.25
171966 5/5/2005 7.75 7.75 8.25
171967 12/7/2005 5.5 4 2.5
171968 3/11/2005 3.75 3.5 2.25
171969 4/24/2005 4 1.5 2
171970 3/5/2005 4 3 0
171971 4/19/2005 7.25 7.5 7.25
171972 10/11/2005 5 3 4.25
171973 8/15/2005 7.5 3 5.25
171974 4/9/2005 6.75 2 3
171975 4/10/2005 6.5 3.25 5.75
171976 2/25/2005 7.75 3.25 2
171977 1/28/2005 8.5 3.25 6.25
171978 6/4/2004 7.75 5.75 5.5
171979 7/6/2005 7.25 3.5 2.5
171980 6/1/2005 7.5 2.5 3.75
171981 11/21/2005 6.5 2.25 2.5
171982 7/14/2005 7 7.25 7.5
171983 9/26/2005 5.75 3 3.25
171984 3/23/2005 6.25 4.5 5.5
171985 5/16/2005 7 5.5 3
171986 10/23/2005 6.75 5 3.75
171987 7/14/2004 6.75 2 2.75
171988 11/12/2005 6.5 3.75 2.25
171989 9/19/2005 8 5 8.25
171990 12/11/2005 7.25 4.5 3.25
171991 6/16/2005 7.75 5.75 5.5
171992 11/29/2005 6.75 2.5 4.5
171993 5/24/2005 7.75 5 7.25
171994 1/13/2005 7.25 4.25 7
171995 3/8/2005 3.5 2 2.25
171996 8/24/2005 6.5 5 5.25
171997 1/28/2005 7 3.25 2.75
171998 7/18/2005 6.25 2.5 2
171999 3/17/2005 4.75 2.25 3
172000 2/5/2005 6.75 3.25 3.25
172001 1/24/2005 5.25 2.25 4.75
172002 4/17/2005 4.75 3 1.25
172003 4/12/2005 5 4.25 3.25
172004 2/22/2005 6.75 6.25 7.25
172005 11/28/2005 6.75 5.5 4.75
172006 8/18/2005 3.5 2.5 1.75
172007 2/22/2005 6.25 2.25 4.5
172008 10/30/2005 7.5 3.5 2.5
172009 5/18/2005 5.75 2.5 2.25
172010 11/26/2005 5.75 4 3.5
172011 11/9/2005 6.75 3.25 6
172012 4/9/2005 5.75 2.25 3.75
172013 1/1/2005 7.5 5.5 4.25
172014 4/12/2005 5.75 4 3.75
172015 3/31/2005 6.75 3.5 5
172016 5/13/2005 6.75 3.75 5.5
172017 3/28/2005 6.5 2.5 3.25
172018 9/11/2005 1.75 2.5 1.75
172019 2/10/2005 3.75 3.5 0
172020 6/20/2005 6.25 2.5 3
172021 1/4/2005 8 5.5 5.25
172022 10/25/2005 5.25 2.75 5.25
172023 2/27/2005 6.25 6.5 3.5
172024 4/9/2005 8 4 5
172025 10/9/2005 5.5 2.75 1.75
172026 12/15/2005 5.75 6.5 5.25
172027 1/8/2005 5.25 3.25 1.5
172028 12/14/2005 7.25 7 3.5
172029 3/13/2005 8 6.5 6.25
172030 2/10/2005 7 3 4.25
172031 6/29/2005 8 3 3.5
172032 7/28/2005 8.25 3 4
172033 10/4/2005 7.75 7 5.75
172034 11/22/2005 7.5 2.25 2
172035 4/8/2005 6 2.5 4
172036 9/12/2005 6.75 3 3
172037 2/19/2005 6.5 3 5
172038 2/27/2005 6.75 5 5.75
172039 4/10/2005 5.5 3.5 3.25
172040 12/23/2005 5.5 2.5 2
172041 2/10/2005 7.5 3.75 2.75
172042 6/27/2005 6.5 3.25 2.5
172043 1/24/2005 6.75 2.5 5
172044 4/21/2005 5 3.5 2.5
172045 9/13/2005 7 3.25 3.75
172046 3/13/2005 7 4.75 6
172047 4/24/2005 5.75 5 4.5
172048 10/30/2005 4.75 2.5 4.5
172049 12/9/2005 6 4.75 4.75
172050 2/20/2005 5 2.75 2.25
172051 5/25/2005 7.5 2.25 4
172052 4/7/2005 7.25 4.75 4
172053 9/9/2005 6.25 5.25 3.75
172054 11/13/2005 8 3.25 3
172055 10/31/2005 6 3.25 2.5
172056 3/10/2005 6 3.75 7.25
172057 7/29/2005 6 3 3.5
172058 11/7/2005 6.25 4.75 1.75
172059 7/26/2005 7.25 2.5 4.5
172060 8/18/2005 5.75 2 4.25
172061 8/18/2005 6.5 5.75 6
172062 6/7/2005 7 2.75 2.75
172063 8/6/2005 7.75 4 7.25
172064 9/8/2005 7.5 6.25 6.25
172065 8/29/2005 6.75 5.5 5
172066 11/2/2005 6.75 3 2
172067 10/26/2005 7.5 3.75 5.75
172068 10/4/2005 5.25 4 3.25
172069 3/19/2005 7 3.75 4.25
172070 1/25/2005 7.25 4.25 5
172071 10/19/2005 5 3.75 3.75
172072 9/30/2005 7 3 3.75
172073 7/29/2005 5.75 5.75 4.25
172074 3/31/2005 6 2.25 2.75
172075 11/12/2005 7 3.75 6.25
172076 11/4/2005 7.75 3 1
172077 6/28/2005 7.25 4.5 4.5
172078 9/21/2005 7.25 4 4.5
172079 4/25/2005 7.5 2 2.25
172080 9/22/2005 7 2.75 4.75
172081 5/22/2005 5.25 3.5 3.25
172082 2/21/2005 6.25 3.5 2
172083 8/10/2005 7.75 2.5 5.25
172084 4/22/2005 6.25 2.75 2.5
172085 4/18/2005 3 1.75 1.25
172086 3/17/2005 7 5.75 8
172087 6/17/2004 3.75 2 1.5
172088 12/24/2005 5.25 3 5
172089 12/6/2005 5.25 3 3.5
172090 3/23/2005 7.25 4.5 5
172091 8/27/2005 5.5 2.5 1.75
172092 12/20/2005 4.5 2.5 5
172093 3/12/2005 4.5 3.5 2
172094 9/2/2005 V V V
172095 10/16/2005 6.25 5 3.25
172096 6/18/2005 6.5 3.5 5.75
172097 12/5/2005 4.5 3.25 8
172098 10/17/2005 6.75 6.5 6.5
172099 1/25/2005 4.75 5.25 3.25
172100 7/20/2005 7 2.25 4.25
172101 10/29/2005 4.25 4.5 2.25
172102 7/18/2005 4.75 2 1.75
172103 8/11/2005 4.75 2 3.25
172104 7/19/2005 6 2.75 4
172105 2/15/2005 6 2.5 3
172106 7/22/2005 6.5 3.5 4
172107 10/17/2005 7.5 3 1.5
172108 10/15/2005 5.75 4 2
172109 3/6/2005 6.5 3.75 4.25
172110 2/27/2005 6.75 4.75 2.75
172111 11/14/2005 7.5 5.25 5.5
172112 1/15/2005 6.25 1.75 2
172113 7/26/2005 7.25 5 7
172114 3/11/2005 7.5 3.25 4.5
172115 5/24/2005 7.5 5.25 7.5
172116 11/17/2005 6.5 6.5 2.25
172117 12/26/2003 8.25 6.5 6.25
172118 7/23/2005 7.5 3.75 4
172119 1/14/2004 6.25 3 4.75
172120 12/23/2005 4 2.75 3.5
172121 1/26/2005 8 4.25 5.75
172122 4/10/2005 7 2.25 7.75
172123 2/23/2005 7 5.25 3
172124 9/19/2005 7.5 4.25 4
172125 8/13/2005 7.25 3.75 3
172126 8/10/2005 4.25 2.75 1.5
172127 10/30/2005 4.5 2.25 1.5
172128 7/29/2005 6 6.5 6.25
172129 5/4/2005 8.75 2.75 4.25
172130 5/14/2005 7.25 3.75 4.75
172131 9/23/2005 8 4.75 4.5
172132 12/9/2005 5.75 1.75 5
172133 1/23/2005 6.5 4 3
172134 2/28/2005 7.75 4.75 8.5
172135 8/3/2005 7.5 3.25 3.75
172136 1/16/2005 6.5 4 3.75
172137 11/27/2005 7 5 4.25
172138 3/13/2005 7.25 4 5.25
172139 12/16/2005 6 1.25 2.5
172140 2/19/2005 5.25 1.75 3.5
172141 11/18/2005 7 5.75 7.25
172142 4/26/2005 6.75 2.5 5.5
172143 6/18/2005 6 4.25 5.5
172144 11/10/2005 4.75 2.75 2
172145 9/22/2005 5.5 5.75 4
172146 1/21/2005 6 3.25 1.25
172147 2/10/2005 6.5 4.5 2.25
172148 7/25/2005 5.75 1.75 2.25
172149 6/23/2005 2.25 2.25 1.5
172150 2/23/2005 7.25 2.5 3.5
172151 11/4/2005 8 6.75 7.5
172152 5/15/2005 5.75 3 3
172153 1/5/2005 8.25 5.25 6
172154 7/25/2005 7.75 3.75 4.25
172155 12/26/2005 8.25 5 6.75
172156 9/21/2005 7 2.75 1.75
172157 9/2/2005 6.5 2.75 2
172158 9/11/2004 2.75 1.5 1
172159 9/29/2005 7.25 3.25 6.5
172160 12/1/2005 7.75 4.5 7.25
172161 8/26/2005 5.75 7.75 4
172162 9/29/2005 6.25 3.75 3.5
172163 12/19/2005 7.25 3.25 6.5
172164 3/13/2005 7 5.5 3.75
172165 8/13/2005 7.25 6.25 3.5
172166 6/25/2005 6.25 4 2.75
172167 6/17/2005 7 6.75 4.5
172168 5/17/2005 5.5 3.5 4.5
172169 9/3/2005 5.5 3.25 3
172170 3/12/2005 V V V
172171 1/24/2005 7.75 2.25 2.5
172172 11/22/2005 7 5.75 4.5
172173 9/21/2004 5.75 3.5 4
172174 3/14/2005 5.25 3 1
172175 9/8/2005 6.25 4.75 2.25
172176 11/16/2005 7 5.5 6
172177 6/30/2005 7.5 3.75 5.25
172178 9/21/2005 6.5 3 2.25
172179 7/11/2005 7.25 4.5 7.5
172180 8/30/2005 5.25 2.5 2
172181 5/29/2005 6.25 2.75 3.25
172182 8/9/2005 5 3.25 3
172183 12/23/2005 7 2.75 2.75
172184 3/13/2005 4.5 8 3.5
172185 12/18/2005 7.25 4.75 4
172186 2/10/2005 5.25 4 1.5
172187 6/20/2005 7 5.5 5.25
172188 2/20/2005 7.25 2.5 3
172189 12/15/2005 6.5 3.25 2
172190 12/30/2005 6.75 5.25 3.5
172191 10/22/2005 6.5 3.5 6
172192 8/22/2005 6 7.25 7.75
172193 9/26/2005 5.25 3.5 2.5
172194 9/3/2005 5.75 1.25 2
172195 8/1/2005 5.75 3 2.5
172196 12/7/2005 6.25 5 6
172197 7/5/2005 6.5 4.25 5.5
172198 10/26/2005 5.75 3.25 1.75
172199 10/25/2005 4.75 3.25 2.75
172200 6/2/2005 7.25 3.5 2.75
172201 3/18/2005 6.5 2.25 1.75
172202 3/15/2005 7 3 3
172203 10/19/2005 6 2.75 4.25
172204 10/16/2005 6.75 3.5 4.75
172205 10/26/2005 7.5 6 6.5
172206 7/7/2005 7.25 6.75 5.25
172207 5/10/2005 6.25 3.75 3.25
172208 8/16/2005 7 2.5 3
172209 11/11/2005 5.25 3 2.5
172210 10/28/2005 6 4.75 3.75
172211 6/19/2005 8.5 6.25 6.5
172212 8/20/2005 6 4.25 2.5
172213 2/5/2005 8.5 4.25 7
172214 4/10/2005 5.75 2.5 2.25
172215 9/28/2005 7.5 5.25 5.75
172216 7/22/2005 7 4.5 3.75
172217 11/18/2004 7.5 3.25 3.5
172218 1/30/2005 8.25 5.25 7
172219 11/18/2005 5.75 3 1.5
172220 5/21/2004 V V V
172221 2/24/2005 7 3 4.5
172222 4/23/2005 7.25 4 4
172223 9/10/2005 7.25 4.75 4
172224 9/13/2005 8 7 8
172225 2/1/2005 8.25 5 4
172226 7/20/2005 6.25 3.5 2.25
172227 11/4/2005 7.5 4 5.75
172228 8/11/2005 7.75 4.75 4.5
172229 6/22/2004 5.75 2.5 2
172230 9/28/2005 5.25 2.5 4
172231 1/17/2005 7.75 7.5 7.75
172232 8/3/2005 7.25 2.5 2
172233 5/7/2005 6.75 4 2
172234 7/11/2005 8 3 5
172235 12/6/2005 8 6.25 7
172236 3/22/2005 7 3.75 6
172237 3/22/2005 8 2.25 3.5
172238 5/28/2005 V V V
172239 11/21/2005 6.75 3.75 6.75
172240 4/27/2005 6.25 2.25 1.5
172241 11/23/2005 6.25 4.25 5
172242 8/18/2005 6 3.75 8
172243 10/10/2005 6.5 3.5 2.5
172244 8/16/2005 7 2.75 4
172245 5/16/2005 6 2.75 3.75
172246 3/25/2005 6.75 3.25 4.25
172247 5/5/2005 6.5 3.5 7
172248 8/15/2005 6.25 4 6
172249 11/1/2005 6.5 5.75 4
172250 2/27/2005 4.75 2.25 4.5
172251 4/16/2005 4 2.5 3.25
172252 4/3/2005 5 1.25 3.25
172253 10/4/2005 6.5 7 5.75
172254 1/12/2005 6.75 3.25 5.25
172255 7/25/2005 6.25 6.5 5.25
172256 9/19/2005 4.75 2.5 4.5
172257 11/4/2005 2.5 2 2.75
172258 11/18/2005 5.5 1.5 2
172259 7/29/2005 6.75 4.5 3
172260 1/2/2005 6.25 2.25 2.5
172261 4/2/2005 7.25 6.5 5.5
172262 8/6/2005 7.5 4.25 6.75
172263 8/24/2005 6.75 2.75 4.75
172264 8/18/2005 4.75 1.75 4.5
172265 5/27/2005 7 4.75 2.25
172266 1/14/2005 5.75 2.25 2.75
172267 10/10/2005 3.25 2.5 1.75
172268 1/20/2005 7.25 6.5 7.25
172269 6/16/2005 7 3.25 4.75
172270 3/28/2005 V V V
172271 8/25/2005 4.25 2.25 4.5
172272 9/6/2005 6.75 4.75 3
172273 1/31/2005 7.5 6.5 7.75
172274 1/5/2005 4.5 3.25 2
172275 4/21/2005 7.5 5 5.75
172276 7/30/2005 6 3.75 2.75
172277 12/24/2005 5.75 5.25 4.5
172278 10/11/2005 5.5 3 6
172279 1/2/2005 7 5.75 5
172280 3/22/2005 6.5 4 2.75
172281 3/20/2005 6.75 2.5 5.75
172282 7/23/2005 5 2.25 2.75
172283 5/8/2005 8.25 6.75 9.5
172284 7/22/2005 5.5 4.75 3.25
172285 5/20/2005 7.5 6.25 8.25
172286 7/25/2005 6.5 7.5 4.25
172287 11/27/2005 6.75 4 3.75
172288 7/1/2005 V V V
172289 1/25/2005 7 4.75 8.25
172290 8/18/2005 6 5 2.5
172291 4/4/2005 4.75 4.25 2.75
172292 12/4/2005 7.5 4.25 6.5
172293 10/19/2005 7.5 5.25 4.5
172294 2/18/2005 6.25 6.75 3.75
172295 10/15/2005 7.75 3.5 3
172296 9/16/2005 5.5 2.25 3.25
172297 5/21/2005 6.75 7.75 6.5
172298 11/9/2005 8.5 3.75 5
172299 3/24/2005 7.25 2.5 1.25
172300 11/20/2005 7.25 6.75 6.75
172301 5/31/2005 7 2 2
172302 5/1/2004 8.25 4.25 5.5
172303 2/24/2005 7.5 2.25 4
172304 3/3/2005 6.75 4.75 4.25
172305 1/2/2005 7.75 3.75 4.25
172306 2/19/2005 7.75 4.25 7.75
172307 3/14/2005 7.75 3 5
172308 3/27/2005 7.75 4.5 3
172309 7/11/2005 7.75 3.75 2.75
172310 8/30/2005 6.75 5.25 4.5
172311 3/6/2005 8 5.75 5
172312 9/17/2005 8.5 5.5 3.25
172313 7/9/2005 8.75 3.25 3.75
172314 11/22/2005 7.75 5.25 2.75
172315 2/22/2005 8.75 5.5 8
172316 10/14/2005 7.25 4.25 4.5
172317 2/5/2005 8 6.75 8.5
172318 11/16/2005 6.75 2 6.25
172319 7/30/2005 7.25 3.75 5
172320 12/18/2005 8 8.75 8
172321 7/22/2005 6.75 5.25 6
172322 1/15/2005 7.25 3.5 4.25
172323 11/11/2005 5.25 2 4.25
172324 2/15/2005 6.25 1 4.5
172325 4/3/2005 7.75 4 5.25
172326 3/3/2005 7.25 3.25 2.5
172327 5/11/2005 7.75 2 3.5
172328 2/20/2005 8.5 6.5 7.75
172329 7/12/2005 7 2 4
172330 10/10/2005 7 3.75 2.5
172331 2/7/2005 8 3.25 6.75
172332 11/5/2005 5.25 2 4
172333 6/17/2005 7.25 3.75 6.25
172334 10/24/2005 6.75 2 2.25
172335 3/23/2005 8.25 4 2.25
172336 9/22/2005 7.75 4.75 3.5
172337 7/13/2005 6.75 7 7.25
172338 9/30/2005 8 4.25 5.25
172339 9/16/2005 6.75 3.75 2.5
172340 4/8/2005 7 3 3.75
172341 12/3/2005 7.5 7.5 7.25
172342 1/19/2005 8.25 3.75 6.75
172343 4/26/2005 5.5 2.25 4.25
172344 3/14/2005 6.25 1.75 2.25
172345 5/14/2004 7.25 2.25 3.25
172346 12/18/2004 5.25 1.75 2
172347 3/27/2005 8 3.75 4.5
172348 12/31/2005 5.75 3 2.25
172349 7/6/2005 6.5 2.75 3.25
172350 6/27/2005 7.5 6.25 4
172351 10/23/2005 6.25 3 4.25
172352 7/20/2005 7 3.5 2.75
172353 2/6/2005 7.5 5 6.5
172354 2/6/2005 7.75 5.25 5.75
172355 11/29/2005 3 4.25 4
172356 11/18/2005 6.5 3 3
172357 7/14/2005 6.75 2.5 5.5
172358 1/27/2005 7 5.5 8.25
172359 9/13/2005 6.75 5 7.25
172360 4/24/2005 7 3 4.75
172361 12/21/2005 6.5 3.5 4
172362 3/6/2005 6.25 4.5 5.75
172363 9/22/2005 7.75 6 7.5
172364 6/22/2005 4 3 0.25
172365 1/27/2005 7 5.25 7.75
172366 1/19/2003 4 3.5 1.75
172367 4/24/2005 6 3.5 1.75
172368 4/15/2005 6.75 3.75 2.75
172369 6/26/2005 8 5.25 6.25
172370 1/20/2005 6.5 4 2.25
172371 9/29/2005 6.25 3.25 4.75
172372 10/4/2005 5.5 3.5 2
172373 1/4/2005 7.5 7.5 6.75
172374 2/4/2005 6 4.25 2
172375 8/20/2005 5 4.75 3
172376 5/24/2005 7.5 6.75 9
172377 12/21/2004 5.5 2.75 1.25
172378 8/4/2005 5.5 2.75 1.5
172379 10/28/2005 6.25 2.75 4.25
172380 10/19/2005 6.25 2.75 3
172381 9/8/2005 7.25 5 4.75
172382 1/29/2005 7.25 3.25 6.5
172383 10/16/2005 7 3.75 2.75
172384 8/27/2005 6.75 5 4.75
172385 3/11/2005 6.25 3.5 4
172386 11/8/2005 7.25 4.25 2.25
172387 4/14/2004 4.5 2.75 2.5
172388 11/1/2005 8 4.5 7.75
172389 9/11/2005 7.25 3.25 4.5
172390 5/14/2005 5.25 3.5 3.5
172391 11/9/2005 5 2.25 2.25
172392 3/20/2005 7.5 2 3.75
172393 4/25/2005 5.5 2.25 3
172394 12/13/2005 7.75 3 7
172395 5/17/2005 5.25 2.5 2.5
172396 2/3/2005 4.5 1.25 1.5
172397 9/29/2005 7.75 3.5 2.25
172398 2/14/2005 6.75 4.25 4
172399 10/13/2005 7 7 6.75
172400 11/27/2005 7.5 4.5 7.5
172401 10/14/2005 6.25 4 2.5
172402 2/2/2005 5.75 3.75 4.25
172403 2/6/2005 4.75 3.25 1.75
172404 3/8/2005 7 2.75 2.75
172405 1/11/2005 8 3.25 6.25
172406 8/4/2005 6.5 2.5 2
172407 7/28/2003 6.75 3.5 3.25
172408 3/4/2005 6 3.25 4.25
172409 8/10/2005 7.25 3.5 5.75
172410 1/22/2005 6 3 6.75
172411 10/27/2005 7 3 5.5
172412 9/24/2005 4 3.5 1.75
172413 9/30/2005 4.5 4 1.75
172414 8/13/2005 6 4 4.25
172415 5/7/2005 V V V
172416 8/14/2004 4.75 4.25 2.25
172417 8/13/2005 5.5 3.25 2.25
172418 12/10/2005 5.25 3.25 5.25
172419 12/29/2005 5 2.25 4.5
172420 5/21/2005 3.75 2.5 2.5
172421 6/8/2005 4.75 3.25 2
172422 3/2/2005 8 2.25 5.5
172423 8/24/2005 6.5 2.75 4
172424 1/24/2005 5.75 2.5 2.75
172425 8/18/2005 7 3.5 4
172426 4/11/2005 5.75 7.75 7.75
172427 12/10/2005 7.75 2.5 5.75
172428 3/15/2005 8 3.25 6
172429 12/14/2005 6.25 4.75 7.75
172430 10/23/2005 5.25 3.25 6
172431 5/27/2005 6.75 3.5 4.25
172432 10/7/2005 6.75 6.75 5
172433 4/23/2005 5.5 4 2.5
172434 7/19/2005 5.75 5 3.75
172435 11/9/2005 7.75 8.25 4
172436 8/25/2005 5.75 4 2.75
172437 6/20/2005 8 8 4.75
172438 7/29/2004 8 2.75 2
172439 6/9/2005 6.25 2.5 2.25
172440 6/5/2005 5.75 5 3.75
172441 10/16/2005 7.25 2 2.25
172442 3/31/2005 8.5 5.25 4.5
172443 5/30/2005 4.5 2.75 1.25
172444 5/10/2005 6.5 4 2.75
172445 10/4/2005 6.75 5 3
172446 4/4/2005 6.75 3.75 4
172447 5/7/2005 7.5 4 4
172448 10/23/2005 7.5 3.75 3.75
172449 6/25/2005 6 2.75 0.75
172450 10/10/2005 6 2.5 2
172451 10/1/2005 6.25 2.75 4.5
172452 3/27/2005 6.75 2.75 2.75
172453 7/24/2004 6.75 2.5 1.75
172454 1/20/2005 6.75 6 4.5
172455 7/24/2005 7 3.5 5.5
172456 1/16/2004 V V V
172457 4/5/2005 7.25 4.25 3.5
172458 5/28/2005 6.5 2.75 2.75
172459 11/7/2005 6.5 3.5 2.5
172460 10/8/2005 5 2.75 2
172461 10/19/2005 6 3.75 2.75
172462 12/13/2005 2.75 2.5 0
172463 10/17/2005 7 5.25 5.5
172464 5/5/2005 6.5 7.25 4.5
172465 11/13/2005 6.5 4.5 3.75
172466 2/15/2005 7.5 9.25 9.25
172467 12/10/2005 6 1.75 2
172468 4/22/2005 6.75 6 4
172469 2/15/2005 6.25 1 4.25
172470 4/18/2005 7.25 1 5.5
172471 4/19/2005 7.5 4.75 7.25
172472 7/6/2005 8 5 7.75
172473 12/13/2005 6.75 2.5 2.25
172474 9/19/2005 6.5 2.75 2
172475 10/28/2005 6 2.5 2.75
172476 12/9/2005 7 5.25 7.75
172477 6/28/2005 7.75 6.5 4.5
172478 1/25/2005 8 2.25 7.5
172479 6/21/2005 7 2.25 1.5
172480 2/14/2005 5.75 3.25 2.25
172481 3/11/2003 6.75 3.75 4.5
172482 5/20/2005 8 7.25 7.5
172483 5/25/2005 6 5 4.25
172484 12/11/2005 5.5 2.5 3
172485 3/11/2005 5.5 2.75 1.5
172486 3/16/2005 7.25 5.75 7.75
172487 3/25/2004 6 2.25 3
172488 4/30/2005 7.75 2.25 4
172489 11/10/2005 5.25 3 3.75
172490 5/28/2005 6.25 4.5 6.25
172491 6/4/2005 6 6.25 4.5
172492 1/5/2005 3.5 3.25 3.75
172493 11/26/2005 6.75 7 5.5
172494 12/1/2005 7 6 7.5
172495 2/5/2005 7.5 5.5 5.5
172496 6/15/2005 V V V
172497 4/3/2005 5.5 4.5 7
172498 6/5/2005 6.25 1.75 6
172499 7/5/2005 6.25 4.5 3
172500 9/25/2005 5.75 2.75 4.75
172501 1/25/2005 6.25 2 5.5
172502 10/30/2005 5.5 3.75 2
172503 10/11/2005 4.25 3 2
172504 12/20/2005 5.5 7.5 7
172505 11/8/2005 4.5 2.5 2
172506 10/15/2005 5.75 3 2
172507 11/9/2005 7.75 5 5.5
172508 11/2/2005 6.5 3.25 3.75
172509 11/14/2005 V V V
172510 4/18/2005 6.25 2.5 2.75
172511 6/7/2004 6.75 2.75 3
172512 9/17/2005 6.25 3.5 5.25
172513 2/1/2005 7.25 7.75 8.75
172514 9/10/2005 2.5 3.25 1.75
172515 10/24/2005 5 2 2
172516 5/3/2005 6.25 3.25 3
172517 10/23/2005 6.25 2 2.75
172518 9/27/2005 7 3 5.25
172519 8/22/2005 7.5 2.75 2.75
172520 5/15/2005 5.75 4.5 4.25
172521 10/22/2005 6.5 4.5 2.5
172522 11/10/2005 6.75 6.25 6.5
172523 7/4/2005 6.25 2.5 4
172524 10/15/2005 7 5 4
172525 11/21/2005 6.75 4.25 4.75
172526 2/12/2005 8 5.25 3.75
172527 3/8/2005 7 5 5.75
172528 4/6/2005 5 2.5 2
172529 2/1/2005 7.25 3.5 7.5
172530 3/20/2005 6 1.25 0.5
172531 12/12/2005 7.5 3 5.5
172532 11/5/2005 7.25 4 3
172533 7/8/2005 7 2.5 3.5
172534 10/16/2005 6.5 6 8.75
172535 2/28/2005 6.75 3 6.5
172536 9/22/2005 4.25 3.75 2.5
172537 5/31/2005 8 3.5 2.25
172538 10/3/2005 5.5 2.5 4.25
172539 4/28/2005 6.25 2.5 2.75
172540 9/1/2005 7.25 4.25 4
172541 1/30/2005 3.75 3 1.5
172542 8/29/2005 6.25 2.25 3.25
172543 1/9/2005 7.25 6.25 8
172544 1/22/2005 5.5 3 5
172545 11/25/2005 7.25 4 6.25
172546 10/9/2005 6 5.75 3.25
172547 4/14/2005 5.75 3.75 7.5
172548 9/24/2005 5.75 2 2.5
172549 9/30/2005 5.75 4.25 5.75
172550 9/5/2004 4.5 2.25 2
172551 8/7/2005 5.5 2.5 3.5
172552 2/1/2005 4.75 3.75 3
172553 10/5/2005 7.25 8.25 8
172554 3/30/2005 6.5 7 8.5
172555 10/28/2005 4 2 2.5
172556 12/20/2005 6.5 5.5 6.5
172557 9/29/2005 3.75 2.25 1.75
172558 9/5/2005 4.75 2.75 8.5
172559 2/19/2005 5 2.5 4.5
172560 10/19/2005 5 4 6
172561 2/2/2005 6.5 4.5 5.25
172562 9/6/2005 5.25 3.25 2
172563 10/21/2005 6 3.5 3.25
172564 8/27/2005 7.75 6.75 6.5
172565 7/21/2005 7.5 3 3.5
172566 10/30/2005 7.25 4.25 5.25
172567 9/1/2005 6 2.5 5
172568 9/10/2005 6.75 2.5 3
172569 7/25/2004 5.5 3.25 0.75
172570 8/29/2005 8.5 2.25 4.75
172571 3/21/2005 6.25 3 3.25
172572 9/29/2005 6.5 4.5 3.5
172573 1/29/2005 7 7.75 5
172574 7/14/2005 6.5 3.25 3.75
172575 12/21/2005 5 2.5 2
172576 10/28/2005 6.25 3 2.5
172577 11/16/2005 6.25 3 4
172578 12/11/2005 6.75 4.5 2.75
172579 7/8/2005 6.75 4.75 4.25
172580 9/27/2005 6 2.75 3
172581 2/20/2005 7.5 5.75 8.25
172582 7/22/2005 7.5 6 8
172583 10/27/2005 8 5.25 6.5
172584 12/4/2005 4.25 3 2.25
172585 12/10/2005 6.25 2.25 3.75
172586 2/21/2005 7 5 9
172587 11/24/2005 6.25 4.75 1.75
172588 2/27/2005 6.75 3.5 5.25
172589 1/28/2005 5.75 3.25 2.75
172590 10/1/2005 6 4 3.75
172591 11/4/2005 8 3.5 3.5
172592 8/14/2005 6.5 4.5 4.75
172593 4/14/2005 7.75 6.5 3.75
172594 11/28/2005 6.75 4.25 3.25
172595 5/14/2005 6.5 3.75 5.25
172596 12/19/2004 7.75 3.5 2.75
172597 3/17/2005 7.5 4.75 4.75
172598 9/13/2005 6 2.5 2.75
172599 3/28/2005 6.5 4.25 3.75
172600 11/5/2005 5 3 2.75
172601 9/3/2005 6 2.25 3
172602 1/10/2005 6.5 5.5 3
172603 12/12/2005 6.25 3.25 3.75
172604 8/22/2005 6.5 2.25 4.25
172605 10/5/2005 4.5 3 2
172606 12/27/2004 6.25 2.25 1.5
172607 1/1/2005 7.5 8.25 7
172608 9/25/2005 6.75 3.5 3.75
172609 3/2/2004 3.25 4.75 2
172610 8/23/2005 6.5 4.75 7.5
172611 12/7/2005 7.25 7 8
172612 1/27/2005 6.25 2 2.5
172613 5/11/2005 6 5.25 2.75
172614 9/19/2005 7.25 6.5 7
172615 4/16/2005 7.75 7.5 8.5
172616 7/25/2005 7.25 6.5 4
172617 2/9/2005 7.25 4.25 6.25
172618 10/21/2005 6.75 5.25 5.5
172619 1/28/2005 5.25 4 2.5
172620 9/18/2005 6 6.75 6.75
172621 12/13/2005 5.75 2 2.25
172622 5/30/2005 6.5 2.25 2.25
172623 10/31/2005 6.75 7.75 5
172624 10/2/2005 7 7.25 8.25
172625 11/20/2005 7.25 7.25 6.75
172626 10/18/2004 6.5 4.75 3.75
172627 3/10/2005 8 4 3.75
172628 8/28/2005 6.5 4 3.5
172629 10/15/2005 6.5 3.25 2.75
172630 12/7/2005 5.75 4.25 4
172631 2/25/2005 3.5 1.5 0
172632 7/19/2005 6.25 2.5 3.25
172633 4/24/2005 6.5 4.75 7.25
172634 5/25/2005 4.75 3.75 3.25
172635 9/25/2005 7 8.25 7.25
172636 8/19/2005 8 3.5 4.75
172637 11/4/2005 5.75 3.25 3
172638 9/7/2005 7.25 6.5 8
172639 3/10/2005 7.25 3.25 3.75
172640 6/22/2005 6.75 3.5 2.25
172641 8/27/2005 5.25 3.25 3.25
172642 12/21/2005 7.25 3 4.25
172643 11/27/2005 8 6.75 7
172644 3/22/2005 6.25 5.75 3.5
172645 6/15/2005 7 7.5 7.25
172646 7/28/2005 6.5 5 3.25
172647 11/14/2005 5.5 5.5 4.25
172648 1/16/2005 6.75 3.5 3.75
172649 2/12/2005 7.75 3.75 2
172650 2/7/2005 5.75 3.25 3.25
172651 6/7/2004 6 4.25 4.75
172652 10/12/2004 6.75 4.25 6.5
172653 10/20/2005 7.5 5 6.25
172654 9/8/2005 6.25 3.25 3.5
172655 11/16/2005 7.5 2.25 2.5
172656 8/19/2005 6.75 5.5 2.5
172657 2/15/2005 6 2.75 5
172658 2/10/2005 7 4.25 7.5
172659 1/12/2005 7 5.5 5.5
172660 2/22/2005 8 2.75 4.75
172661 4/29/2005 4.25 2 0.75
172662 12/26/2005 5.75 4.5 6
172663 9/21/2005 6.5 4.5 5
172664 3/19/2005 6.75 4.25 5.75
172665 7/25/2005 6.75 3.75 5.75
172666 10/15/2005 7.75 6.25 7
172667 2/15/2005 5.5 3 5.75
172668 11/14/2005 4.5 2.75 1.75
172669 1/31/2005 7.5 7.75 8
172670 3/5/2005 4.5 5 5.75
172671 10/2/2005 5.25 5.5 6.25
172672 1/17/2005 7 8.75 9.5
172673 4/25/2005 4.25 2.5 0.75
172674 7/5/2005 4.5 3.25 3
172675 10/25/2005 6.25 3.25 4.25
172676 11/24/2005 6 3 3.25
172677 9/27/2004 3.5 2.5 2
172678 12/9/2005 6.25 3.75 3
172679 10/27/2005 7.25 8.75 8
172680 6/7/2005 3.25 4 3.25
172681 1/9/2005 5.75 3.75 2.75
172682 12/11/2005 6 6 5.5
172683 1/15/2005 4.25 2.5 0.75
172684 3/5/2005 4 1.5 1.75
172685 1/26/2005 7 7 8
172686 6/4/2005 6.25 3.75 5.5
172687 11/28/2005 6 3.75 6
172688 6/27/2005 3.75 1.75 2.25
172689 9/18/2005 3.75 2.75 0
172690 3/25/2005 4.5 2.25 2.5
172691 8/24/2005 6.5 2.5 5.5
172692 5/25/2005 7 1.25 2
172693 7/24/2005 8 4.5 5.25
172694 12/20/2005 6.25 3.5 2.5
172695 7/13/2005 8.25 4.5 7.75
172696 5/10/2005 4.75 2 2
172697 12/12/2005 5.25 3.5 3
172698 11/15/2005 8 6 6
172699 5/15/2005 5 4.75 2
172700 3/1/2005 8.25 7 4.75
172701 2/18/2005 8.5 4.75 5
172702 7/30/2005 6.5 5.75 6
172703 7/5/2005 5.75 2.75 2.5
172704 5/22/2005 6.75 5.5 8.25
172705 12/11/2005 6 1.25 2.75
172706 1/4/2005 6 4.25 2.75
172707 2/14/2005 7.75 7.25 7.5
172708 10/7/2005 7 1.75 5.5
172709 12/25/2005 6.5 2.25 0.25
172710 7/3/2005 7 3.5 2.25
172711 8/26/2005 6.75 4.75 5.5
172712 9/8/2005 5.75 2.5 3.25
172713 9/10/2005 8.5 6 7.25
172714 9/23/2005 6.5 2.25 2.5
172715 3/28/2005 7 3 2
172716 5/18/2005 5.75 8.75 5.75
172717 4/28/2005 V V V
172718 2/26/2005 7.25 6 9.5
172719 4/28/2005 8 8.25 8.75
172720 6/16/2005 7.25 4 2
172721 9/16/2005 7.5 7.5 8
172722 10/3/2005 4.75 2.25 3.25
172723 5/18/2005 8.5 5.5 8.75
172724 11/15/2005 6.25 7 7.75
172725 9/11/2005 6.25 2 4
172726 8/12/2005 7 3.75 8.75
172727 8/27/2005 7.25 3.25 4.75
172728 9/7/2005 7.25 5.75 7.5
172729 1/5/2005 6.25 3 3
172730 11/15/2005 6 4.25 6.25
172731 3/25/2005 6.5 3.25 6
172732 10/27/2005 5 2.75 3.25
172733 9/9/2005 5 4.75 5.5
172734 9/19/2005 7.25 2.5 4.5
172735 6/13/2005 6 7.5 4.25
172736 8/26/2005 7.75 4.5 6.75
172737 9/9/2005 7.75 5.25 3.75
172738 8/20/2005 7.75 8 7.5
172739 2/22/2005 8.25 6 6
172740 9/7/2005 8.5 6.5 4.5
172741 10/27/2005 8 5.75 5.25
172742 11/27/2005 6.25 5.25 6.25
172743 2/9/2005 6.75 3.75 2.5
172744 11/6/2005 6 2.75 2.5
172745 3/19/2004 7.75 3.25 6.25
172746 7/24/2005 8.5 6.5 6.25
172747 1/11/2005 6 5.5 4.5
172748 10/17/2005 4.5 3.5 4
172749 4/16/2005 4 4 2.25
172750 3/27/2005 6 2.25 2.25
172751 5/1/2005 7.5 8.25 7.5
172752 1/6/2005 5.5 3 2.25
172753 10/4/2005 8.5 3.5 8
172754 3/16/2005 5.25 2.5 1.25
172755 12/13/2005 7 3 2
172756 2/7/2005 8.5 6 5.25
172757 5/12/2005 6.75 6.25 5
172758 11/2/2005 5 6 4.25
172759 5/30/2005 7.25 2.25 2.25
172760 8/4/2005 8.75 6.75 8
172761 2/3/2005 V V V
172762 8/26/2005 6 2.75 4.75
172763 5/5/2005 6.25 4.25 2.5
172764 2/3/2005 5.25 3 2.75
172765 2/14/2005 6.25 2.75 2
172766 4/30/2005 7.25 4.5 5.25
172767 5/9/2005 3.25 3 2.75
172768 6/19/2005 6 5 3
172769 4/28/2005 7.25 6.25 7.25
172770 12/27/2005 5.5 3 3
172771 8/14/2005 6.5 3.75 5
172772 1/11/2005 7.25 7.25 5.25
172773 8/17/2005 4 3 1.5
172774 10/15/2005 4 2.5 1.75
172775 5/3/2005 7.75 9.5 7
172776 1/13/2005 7.25 4.25 3
172777 4/27/2005 6 6 5.75
172778 6/15/2005 5.5 4.75 6.25
172779 2/13/2005 3 2 3.25
172780 11/6/2005 4.25 2.5 5.75
172781 4/4/2005 5.75 9.75 8
172782 9/7/2005 7.5 6.75 7
172783 6/21/2005 5 2.5 4.5
172784 3/24/2005 6.75 6 7.5
172785 8/1/2005 5.75 3 1.5
172786 5/27/2005 6.25 2.5 4.25
172787 10/28/2005 6.25 1.75 3.25
172788 8/26/2005 5 2.5 4.25
172789 2/21/2005 6 4.5 2.5
172790 11/18/2005 7 4.5 7.5
172791 12/7/2005 5 4 4.5
172792 7/31/2005 4 2.75 1.75
172793 9/7/2005 5.25 3 2.5
172794 11/24/2005 6.25 4.5 6.25
172795 11/24/2005 7.75 5.25 6
172796 11/6/2005 6.75 5.25 4
172797 12/22/2005 4.75 3.5 5.25
172798 7/8/2005 6.5 4.25 4.25
172799 1/16/2005 6.75 3.75 5.5
172800 11/30/2005 V V V
172801 2/18/2005 6.75 3 5.75
172802 5/5/2005 5.5 2 1.5
172803 12/3/2004 7 3.75 6.25
172804 3/28/2005 6.25 3 6.5
172805 12/12/2005 8.25 9.25 7.75
172806 8/8/2005 7 3.25 2.5
172807 10/3/2005 5.5 2.25 1.75
172808 5/26/2005 V V V
172809 6/23/2005 7 4.25 6.75
172810 10/10/2005 6 7.25 8.25
172811 10/24/2005 6 5 7.5
172812 2/3/2005 3 2.75 2
172813 9/24/2005 6 3.25 5
172814 2/13/2005 6.75 7.75 5.5
172815 5/18/2005 7.5 6.25 6.75
172816 5/9/2005 7.5 7 7.75
172817 11/15/2005 6.75 4.75 5
172818 6/10/2005 4 1.25 2.75
172819 8/4/2005 7.75 6.25 6
172820 6/8/2005 8.25 8.75 7.25
172821 4/27/2005 5.5 3.75 3.5
172822 8/6/2005 7.75 5.25 3.75
172823 10/30/2005 3.25 2.25 4.5
172824 8/2/2005 3.5 2.75 0.75
172825 10/6/2005 7.5 5 5.25
172826 4/17/2005 7.5 7.25 7
172827 2/27/2005 7.5 5.75 6.5
172828 5/10/2005 6.5 8.25 7
172829 10/25/2005 6 3.75 4.75
172830 9/23/2005 6.25 3.5 5.25
172831 1/21/2005 6.5 8.5 7.5
172832 11/30/2005 6.25 2.75 4
172833 9/26/2005 5.5 4.75 4.25
172834 2/27/2005 8 7 8.25
172835 12/11/2005 7 7.5 7.5
172836 8/5/2005 5.75 3.75 4
172837 11/3/2005 6.5 2.5 3.25
172838 6/16/2005 5.5 2.75 2.75
172839 10/20/2005 8 8.75 8
172840 7/30/2005 5.75 2.25 2.25
172841 4/12/2005 6.25 6.5 5.25
172842 10/1/2004 3.75 2 3
172843 2/27/2005 8 5.75 8
172844 11/3/2005 6.25 5.5 8.75
172845 3/29/2005 6.5 5.5 2.5
172846 11/1/2005 6 4.5 9
172847 10/7/2005 6.5 4.5 5
172848 12/26/2005 7 3.75 3.25
172849 4/6/2005 7 3.75 5.75
172850 11/4/2005 6.75 7 5
172851 1/20/2005 6.75 4.25 5.25
172852 2/28/2005 6 6.5 8.25
172853 3/28/2005 7.5 7.75 6
172854 6/28/2005 6.5 3.5 6.5
172855 4/19/2005 8 9.5 7.5
172856 3/4/2004 7 4.25 6.5
172857 9/18/2005 6.75 4 4.25
172858 5/10/2005 6.5 3.25 7.25
172859 6/13/2005 7 4 6.25
172860 12/7/2005 6 2.25 6.75
172861 9/9/2005 7.25 5.25 9.25
172862 5/13/2005 7 7 6.5
172863 9/27/2005 7.5 5 8.75
172864 7/12/2005 6.25 7.75 7
172865 10/7/2005 5 3 3.25
172866 9/28/2005 5.25 2.5 3
172867 12/9/2005 6.5 3.25 2.5
172868 5/23/2005 6 3 2.75
172869 7/28/2005 5.5 4.5 6.75
172870 9/27/2005 5.5 2.5 2.75
172871 1/18/2005 5.75 6 6.25
172872 4/1/2005 5 6.25 8.25
172873 8/5/2005 6 6.25 8.5
172874 6/6/2005 7 7 6
172875 10/4/2005 6.5 4.25 3.5
172876 7/27/2005 5.5 2 5.25
172877 5/4/2005 6.25 3.5 7.5
172878 12/10/2005 5.75 5.25 5.5
172879 1/17/2005 6.75 5.75 7.25
172880 11/7/2005 5 2.5 2.75
172881 5/20/2005 6 2.5 4.25
172882 6/23/2005 7.25 4.75 5.75
172883 3/6/2005 6.5 4.75 6
172884 11/11/2005 6 2.25 1.75
172885 1/2/2005 4.75 4.5 1.25
172886 10/26/2005 6.5 2.25 2.5
172887 6/13/2005 8 2.5 4.25
172888 2/16/2005 5.75 2.5 9
172889 11/5/2005 6 7.25 4.5
172890 3/30/2005 7 6 5.25
172891 10/7/2005 7.25 9.5 7.75
172892 6/16/2005 6.75 3.5 7.25
172893 4/8/2005 7.5 7.25 8.75
172894 10/17/2005 6.5 4.75 4
172895 2/19/2005 7.25 5.5 7.5
172896 9/11/2005 6.5 4 5.5
172897 10/4/2005 6.25 3.25 2.75
172898 8/25/2005 5.75 2.75 2.75
172899 2/18/2005 5 3.25 3.5
172900 6/24/2005 7 5 6.25
172901 10/16/2005 6.25 9 7.5
172902 5/13/2005 6.5 6.25 6.25
172903 6/18/2005 6.5 3.75 6
172904 10/3/2005 6.75 3.5 3.25
172905 7/16/2005 7 5.5 6.5
172906 7/28/2005 7.5 4.25 2.25
172907 8/4/2005 6.75 4 3.5
172908 1/3/2005 7 4 4.75
172909 3/29/2005 7 2.75 3
172910 9/14/2005 7.5 3 2.75
172911 8/9/2004 8 3.25 5
172912 2/15/2005 8.5 5.5 5.75
172913 11/16/2005 7.75 4 5.5
172914 8/2/2005 7 2.5 6.5
172915 3/26/2005 7.75 5.75 4.75
172916 9/8/2005 4.5 4.5 1.5
172917 11/3/2005 7.75 8 8.25
172918 11/17/2005 7.5 4.75 6.75
172919 6/17/2005 7.75 5.5 5.25
172920 11/25/2005 6.5 1 2.25
172921 11/26/2005 7.75 5.5 2.25
172922 5/19/2005 7.75 5.25 4.25
172923 12/18/2005 8 6.25 3.75
172924 6/13/2005 7.75 3.75 3
172925 9/14/2005 8.25 3 4.75
172926 1/7/2005 5 3.25 0.5
172927 2/23/2005 7.25 4.25 5
172928 5/8/2005 7.75 4 6.75
172929 1/18/2005 4.5 1.75 2.5
172930 3/11/2005 5.5 4 3.5
172931 1/25/2005 7.25 5.75 5.75
172932 1/30/2005 5.75 2.25 3
172933 8/30/2005 7.5 2.25 5
172934 11/8/2005 6.75 3 7.5
172935 2/18/2005 7 3 7.75
172936 1/19/2005 5.75 3.75 2
172937 4/28/2005 6.75 3.75 4
172938 12/23/2005 6.75 9.25 6.75
172939 7/3/2005 7.5 5.5 8
172940 3/15/2005 6.75 4.5 7.25
172941 11/25/2005 6.75 2.25 3.25
172942 9/25/2005 5.25 4.25 7.25
172943 8/15/2005 6.25 7.5 6.5
172944 12/21/2005 6 4.75 8.75
172945 1/6/2005 6.25 3.75 4.75
172946 5/6/2005 7 2.75 7
172947 5/15/2005 5.5 2.5 2
172948 7/29/2005 7.25 5 6.75
172949 7/31/2005 7 4.5 3.75
172950 11/27/2005 8 9.5 9.25
172951 8/15/2005 7.5 6.75 8
172952 6/21/2005 7.5 3 5.25
172953 9/14/2005 6.75 5 5.25
172954 12/20/2005 6.5 2 5
172955 11/9/2005 6.5 3.75 6.25
172956 10/22/2005 7.5 4.75 8
172957 12/23/2005 6.5 3.25 2
172958 11/13/2005 7.25 4.5 3.75
172959 11/18/2005 6.5 7 8
172960 5/12/2005 7 3.75 6.5
172961 3/19/2005 4.25 2 1.75
172962 5/7/2005 6.75 6.25 3
172963 6/5/2005 6.5 4.5 6
172964 3/16/2005 7 4.75 5.75
172965 1/1/2005 4 2.75 1
172966 3/20/2005 7.75 6.75 8.25
172967 5/31/2005 8 9 7.5
172968 4/25/2005 8.25 6.75 4.25
172969 6/30/2005 6.25 4.75 4.5
172970 6/10/2005 7.75 5.5 3
172971 10/29/2005 6.5 7.25 3.75
172972 9/15/2005 5.5 4 3.75
172973 10/25/2005 8 7.5 6.25
172974 12/25/2005 5 2.5 1.5
172975 10/10/2005 7.75 4.75 6.5
172976 11/1/2005 7.25 5.5 3
172977 4/20/2005 7.25 8 8.25
172978 9/8/2005 7.25 2 0.75
172979 11/29/2005 6.5 5.75 4.25
172980 8/17/2005 6.5 6 3.25
172981 3/29/2005 5.75 3 2
172982 3/27/2005 7.25 7.5 7
172983 5/23/2005 7 5.25 4.75
172984 12/22/2005 4.5 4.25 0.5
172985 3/11/2005 7 5 5.25
172986 6/16/2005 7.75 3.75 7
172987 4/20/2005 7.5 6.75 3.75
172988 7/26/2005 7.75 5.75 6.25
172989 6/20/2005 6 3.75 6.5
172990 10/11/2005 5.25 7.25 4.75
172991 6/9/2005 7 7.5 8.75
172992 4/11/2005 7 2 2.5
172993 10/14/2005 7.5 4.5 7.75
172994 12/28/2004 8.25 4.75 7.75
172995 10/28/2005 6 4 2.5
172996 6/26/2005 7 3.75 3.25
172997 11/4/2005 7.5 4.75 5.25
172998 4/26/2005 8.5 5.75 6.5
172999 5/25/2005 8 7.25 8.25
173000 2/21/2005 7.25 3.75 2.75
173001 9/18/2005 7.5 3.5 4.75
173002 10/22/2005 7.75 4.5 7
173003 3/15/2005 6.5 2.25 3.5
173004 11/23/2005 4.75 2.25 0.75
173005 1/27/2005 8 7.25 8.25
173006 6/4/2005 6.25 5 7.75
173007 4/28/2005 5.25 4.5 3.25
173008 8/9/2005 6.75 5 5
173009 7/20/2005 6.5 4.75 4.75
173010 6/17/2005 7.25 8.75 8
173011 7/2/2005 6 4.25 7
173012 9/12/2005 8.25 5.5 5
173013 8/28/2005 7.25 6.5 6.5
173014 11/12/2005 7.75 3.5 4.25
173015 10/20/2005 5.25 5 5.25
173016 3/18/2005 7 7 5.75
173017 6/11/2005 6.75 4 2.25
173018 12/8/2005 7.5 5.5 6.75
173019 9/20/2005 8.25 8 6.5
173020 10/12/2005 V V V
173021 4/30/2005 6.75 8.25 6
173022 1/23/2005 7 4.75 4.25
173023 8/10/2004 7 3 4.25
173024 9/19/2005 7 2.5 5
173025 12/7/2004 5 3.25 2
173026 12/28/2005 6.75 6 9.25
173027 11/20/2005 7.5 7 3.5
173028 11/16/2005 8.5 3.5 5
173029 8/27/2005 8 2 6
173030 8/4/2005 7 3.5 3
173031 3/15/2005 8.25 6.25 6.5
173032 3/9/2005 5 3 1.5
173033 4/28/2005 6.75 3.25 7.5
173034 11/28/2005 7.5 3 5.25
173035 6/19/2005 6.75 2.25 2
173036 5/8/2005 6.25 2.75 4
173037 2/20/2005 6.5 2.5 3
173038 2/1/2005 6.75 6 8.5
173039 1/6/2005 7 6 7.5
173040 9/16/2005 6.5 5 3
173041 5/21/2005 7.75 7.75 8.5
173042 5/13/2005 V V V
173043 10/17/2005 7.75 4.25 5
173044 10/11/2005 6.75 1.5 3
173045 2/18/2005 9 5 5.25
173046 11/17/2005 8.5 8.25 8
173047 9/26/2005 7.25 5.25 4.5
173048 5/29/2005 7.5 6 5.5
173049 5/28/2005 7 8.5 5.5
173050 9/22/2005 7.25 3.5 2.5
173051 3/25/2005 6.5 4.5 5
173052 7/7/2005 6.75 6.25 3.25
173053 7/20/2005 6.25 2.75 2.5
173054 10/27/2005 7.5 2.75 3.25
173055 1/27/2005 7 2.25 3
173056 11/25/2004 6 2.5 4.5
173057 9/20/2005 8.5 6 8.5
173058 10/10/2005 6 4 3.25
173059 10/5/2005 6.25 3.75 3
173060 5/24/2005 6 2.25 5.5
173061 11/7/2005 8 3.75 7.5
173062 6/7/2005 V V V
173063 8/6/2005 7.5 3 7.25
173064 2/21/2005 6.5 3.5 7.25
173065 1/8/2005 4.25 3.25 1.75
173066 7/18/2005 8 5.5 6.75
173067 10/28/2005 8 3.75 6
173068 1/21/2005 7.75 5.5 5.25
173069 9/23/2005 7.5 2.5 5
173070 8/2/2005 5.5 3.75 1.5
173071 1/11/2005 7 2.5 4
173072 10/14/2005 7.5 3.5 4
173073 6/2/2005 7.25 2.25 4.5
173074 1/15/2005 7.5 3 6.25
173075 8/30/2005 8 5.5 4.5
173076 5/11/2005 5.5 3 2.25
173077 9/28/2005 7.25 6.5 2.75
173078 1/25/2005 7.5 4 3
173079 4/15/2005 7.25 9 6.75
173080 2/6/2004 4.75 3.25 1.75
173081 6/7/2005 6.75 4.25 3.25
173082 1/14/2005 7.5 6.25 8.25
173083 2/25/2005 7.75 8.5 7.5
173084 3/27/2005 7.75 5 4.75
173085 7/5/2005 6.5 2.5 8
173086 10/30/2005 6.75 3.25 5.75
173087 10/14/2005 6.5 2 4.5
173088 5/27/2004 7.5 2.25 2
173089 6/1/2005 8.75 5 6
173090 9/17/2005 7.75 2.75 5
173091 11/9/2005 5.25 3.25 1.5
173092 2/14/2005 6.5 2 2.75
173093 4/8/2005 5 1.75 1.75
173094 1/16/2005 7.75 5 8.75
173095 10/9/2005 6 2.5 4.25
173096 7/26/2005 7.25 3 6.75
173097 5/29/2005 6.5 3.25 4.25
173098 9/2/2005 6.75 5.5 7
173099 5/31/2005 7 3.75 6.75
173100 7/22/2005 6.75 2.25 4.25
173101 11/17/2005 4 3.25 2.75
173102 1/26/2005 7.5 2.5 4.25
173103 1/12/2005 6.5 2.5 3
173104 5/11/2005 7 5.5 7
173105 1/9/2005 7.25 7.5 6.75
173106 1/2/2005 6.5 4.5 8
173107 5/6/2005 6.5 4.75 7.75
173108 6/17/2005 7.25 4.5 3
173109 8/3/2004 6.25 2.75 1.75
173110 1/27/2005 6.5 4.25 3.25
173111 7/6/2005 6.25 3.75 2.25
173112 5/13/2005 5.75 3.25 6
173113 2/6/2005 7.5 3.75 4
173114 11/23/2005 7 7.75 3
173115 10/4/2005 6.25 1.75 3.75
173116 4/14/2005 7.75 5.75 6.25
173117 5/28/2005 7 2.75 5
173118 4/24/2005 7.5 3.25 3.75
173119 12/5/2005 7.25 4 5.5
173120 12/26/2005 6 2 3
173121 12/1/2005 7.5 2.75 3.25
173122 4/29/2005 6.75 4.25 2.75
173123 6/29/2005 7.25 3.75 6.5
173124 11/4/2005 6.5 3.5 2.75
173125 4/24/2005 7.5 2.75 4.25
173126 7/5/2005 7 2.25 2.75
173127 1/8/2005 7 3 2.25
173128 4/8/2005 7.5 4.75 6
173129 7/18/2005 5 3.5 1.75
173130 7/7/2005 5.5 2.75 3.25
173131 3/15/2005 5.75 5.25 4.75
173132 2/7/2005 6.5 5.75 7
173133 12/21/2005 8 4.75 7
173134 12/17/2005 5.25 2.75 3.75
173135 10/26/2005 7.25 4 5.5
173136 8/26/2005 6.75 5 5.25
173137 7/25/2005 5.25 2.75 1.75
173138 1/8/2005 7.75 3.75 4.75
173139 9/29/2005 6.25 3.25 2.5
173140 4/2/2005 6.75 5.5 5
173141 5/12/2005 7.5 6.75 3
173142 5/4/2005 6.75 2.5 2.75
173143 1/29/2005 8.25 5.75 8
173144 5/21/2005 7.5 7.5 6
173145 12/17/2005 8.5 5.5 8
173146 3/1/2005 6.5 2 7.5
173147 8/2/2005 6.25 2.5 3.5
173148 5/20/2005 6 3 4.5
173149 3/15/2005 7.5 8.5 9
173150 9/18/2005 6.75 6.25 5.5
173151 1/8/2005 7.25 7 6.25
173152 8/17/2005 6.5 5.25 3.75
173153 2/7/2005 7.25 3 5.25
173154 7/30/2005 4.75 3.5 4.75
173155 10/29/2005 6 3.25 5.5
173156 11/24/2005 4 1.75 2
173157 8/2/2005 6.25 4.5 2.25
173158 9/8/2004 4.5 2.75 1
173159 9/5/2005 6.75 4.75 5.25
173160 11/6/2005 8.25 8.5 8.5
173161 12/3/2005 5.5 3.75 1.75
173162 3/25/2004 7.25 3.25 7.5
173163 8/25/2005 7.75 6 7
173164 10/19/2005 5.75 3 2.5
173165 10/24/2005 5.75 2.25 2
173166 12/19/2005 4.5 2.25 3
173167 7/6/2005 5.5 3.5 2.75
173168 5/5/2005 7.5 6 5.75
173169 3/16/2005 6.75 5.5 7.5
173170 10/25/2005 5.5 2.75 5
173171 2/3/2005 6.5 3.25 3.25
173172 11/16/2005 6.25 3.5 3.75
173173 3/4/2005 5.75 7.25 7.5
173174 5/2/2005 5 1.75 1.25
173175 6/18/2005 6 3.25 2.25
173176 11/8/2005 6.5 2 4
173177 12/14/2005 7.25 3.25 7.25
173178 5/10/2005 7 5.75 6.25
173179 3/22/2005 7.5 5 7.75
173180 11/6/2005 5.5 1.75 2.25
173181 7/3/2005 5 2 1.5
173182 8/10/2005 6.5 4 5.75
173183 1/7/2005 6.5 4.75 6
173184 7/21/2005 6 3.25 2.75
173185 5/10/2005 6.75 8.75 8.5
173186 9/28/2005 6.75 3.75 2
173187 5/21/2005 6.25 5.75 8.25
173188 10/2/2005 7.5 2.75 4
173189 11/4/2005 5.75 2.25 3.5
173190 10/15/2005 7 4.25 7.75
173191 11/9/2005 7.25 7 8
173192 8/22/2005 6.75 2.75 2.5
173193 2/1/2005 7.5 4 6.25
173194 5/26/2005 7.25 4 3.75
173195 9/19/2005 6.5 4.5 6.25
173196 4/2/2005 8 1.75 1.25
173197 11/13/2005 6.25 6 8
173198 1/11/2005 6.5 4.75 2.5
173199 6/5/2005 6 3.25 5.75
173200 7/9/2005 7.5 4.25 7.5
173201 1/20/2005 6 5.75 2.5
173202 11/14/2005 7.25 7.5 7
173203 7/23/2005 7.5 3 3.5
173204 11/11/2004 5.25 4.25 2.5
173205 6/30/2005 7.25 5.25 8.5
173206 3/20/2005 5.75 5 2
173207 1/17/2005 5.25 2.75 1.75
173208 5/23/2005 5.5 2.5 3.75
173209 10/1/2005 7 7 8
173210 10/17/2005 7.5 2.5 2.5
173211 11/28/2005 6.25 3.75 2.5
173212 2/24/2005 8.5 7.5 6.25
173213 2/1/2005 7.5 5 5.25
173214 7/11/2004 5.25 2.5 3.25
173215 5/11/2005 7.5 6 6.75
173216 7/17/2005 5.5 3.5 5.25
173217 10/4/2005 5.25 3.25 3.25
173218 2/23/2005 6.25 7.25 7
173219 4/1/2004 5.25 2.25 1.25
173220 2/7/2005 7.5 5.75 7.25
173221 4/20/2005 7.25 1.75 3.75
173222 6/18/2005 7.5 5 7.75
173223 10/5/2005 7 2.75 2.5
173224 10/21/2005 7 5.25 7
173225 8/16/2005 7 4 4
173226 1/10/2005 7.75 3.5 7
173227 6/28/2005 7.25 4 5.5
173228 12/12/2005 7 6.5 8.25
173229 2/5/2005 5 2 4.25
173230 11/25/2005 6.5 5.5 2.25
173231 12/18/2005 6.25 4.75 4.75
173232 6/17/2005 5 4.5 4.25
173233 11/5/2004 6 3.75 5.5
173234 8/8/2005 6.75 4.25 3.75
173235 1/1/2005 7.5 6.75 2.5
173236 8/11/2005 7.5 5 7
173237 2/18/2004 6.5 8 7.25
173238 12/14/2005 6.5 5 4.25
173239 11/22/2005 5.5 2.25 3.75
173240 10/8/2005 6 5.5 3.75
173241 3/16/2005 6.25 8.75 2.5
173242 4/1/2005 8 8 5.5
173243 8/6/2005 6.5 5 4
173244 4/14/2005 8 4.25 7
173245 6/19/2005 7 3.75 3.25
173246 4/6/2005 7.5 6.5 2.25
173247 1/19/2005 7.25 3.25 2.75
173248 1/22/2005 7.25 7.75 7.25
173249 8/16/2005 6.75 5.5 6.75
173250 1/26/2005 7 3.75 6.25
173251 12/16/2005 7 5.5 5.5
173252 12/3/2005 6.75 2.25 2.75
173253 9/26/2005 5 2 0
173254 6/19/2005 5.25 2.25 3.25
173255 10/21/2005 5.75 2.75 1.75
173256 7/22/2005 7.25 8 6.75
173257 11/8/2005 8.25 8.25 7.75
173258 10/29/2005 7 2.75 3.75
173259 8/22/2005 7 4.5 10
173260 5/3/2005 7.5 4.75 3.75
173261 11/18/2004 6.75 3.75 2
173262 5/5/2005 5.75 3.5 1.5
173263 8/5/2005 8 5 2
173264 3/22/2005 7.5 2.75 6
173265 12/9/2005 4.5 3.75 3.5
173266 8/4/2004 3.75 2 1.5
173267 11/9/2005 5.25 3.25 2.75
173268 8/8/2005 7.75 6.5 7.25
173269 5/8/2005 8 7.5 7.25
173270 10/30/2005 6.5 3 5.75
173271 11/5/2005 5.75 2.5 2.5
173272 8/30/2005 7.75 6 4.75
173273 5/26/2005 7.25 7 7
173274 11/5/2005 5.5 4.5 3.25
173275 5/4/2005 7.25 3.25 5.5
173276 4/16/2005 7.25 6.75 7.5
173277 10/8/2005 8.25 8.75 6
173278 4/5/2005 6.5 1.5 4.75
173279 3/2/2005 6.75 5.75 6
173280 10/24/2005 4.75 1.5 1.75
173281 3/3/2005 6.5 1 2.75
173282 7/19/2005 7 6 5.5
173283 7/10/2005 8.5 7 7.25
173284 11/9/2005 V V V
173285 6/9/2005 7.75 4 4.5
173286 5/17/2005 5.25 2.5 3.25
173287 10/8/2005 6.75 5.5 4.25
173288 6/11/2005 6 2.5 2.75
173289 5/18/2005 7.75 7.75 7
173290 8/14/2005 6.25 3.25 3.25
173291 10/12/2005 7 4.5 1.75
173292 5/5/2005 6.25 4 3
173293 12/25/2005 4 2.25 3.25
173294 4/6/2005 7.75 5 7
173295 12/27/2005 6.5 5 4.5
173296 3/18/2005 7.5 3.75 6.5
173297 6/15/2005 8.5 7.25 7.5
173298 3/23/2005 7.25 6.75 6.5
173299 11/14/2005 7 3 4.5
173300 5/12/2005 8.25 4.5 4.5
173301 8/30/2005 7.75 7.5 8.5
173302 11/1/2005 7.25 5 8
173303 3/15/2005 8.25 7 6.75
173304 8/22/2005 5 3.5 3
173305 7/16/2005 7.75 7.25 7
173306 10/4/2005 7 3.25 3.5
173307 8/16/2005 8 4.5 3.25
173308 11/11/2005 5 3.25 1.75
173309 5/18/2005 8 3.25 6.75
173310 11/12/2005 7.75 8.25 9.75
173311 5/31/2005 5.5 2.75 1.25
173312 8/5/2005 5.75 3.75 4.5
173313 2/28/2005 8.5 8.75 5.5
173314 6/28/2005 4 3 2.5
173315 4/5/2005 7.5 6.25 7.25
173316 2/18/2005 6.5 3 6.25
173317 5/9/2005 8.5 7.5 7
173318 2/3/2005 7 5 4
173319 3/27/2005 7.5 5.25 2.5
173320 8/1/2005 7.5 8.5 8.25
173321 10/24/2005 5.5 3 4.75
173322 5/28/2005 8.25 3.25 7.25
173323 4/30/2005 7 7.75 6.25
173324 3/25/2005 5.75 6 4.75
173325 5/5/2005 4 3 1.75
173326 11/27/2004 7.5 2.75 5.5
173327 3/20/2005 5.5 2.75 1.25
173328 3/18/2005 5.75 3.25 3
173329 9/28/2003 5.75 2.5 2.5
173330 10/19/2005 7.5 4.75 3.75
173331 1/8/2005 6.5 3.5 4.5
173332 6/8/2005 7.5 4.75 4
173333 1/8/2005 6.25 5 4
173334 12/1/2005 5.75 2.75 3.75
173335 10/29/2005 7.5 4 5.5
173336 11/11/2005 3.25 2.75 1.25
173337 12/8/2005 7.5 3.75 7
173338 10/20/2005 7.5 6.5 7.75
173339 11/29/2005 5.5 3 2.75
173340 7/11/2004 4.5 2.75 3.25
173341 6/23/2005 7.5 6.75 6.75
173342 5/6/2005 7.75 6.75 6.75
173343 12/27/2005 5.75 4.5 4.75
173344 8/26/2005 7 5 4.5
173345 9/29/2005 8 3.5 5.75
173346 2/28/2005 6.75 5 6.25
173347 6/3/2005 8.25 5.5 4.75
173348 3/31/2005 7 7 7.5
173349 8/13/2005 8.25 4.75 4.25
173350 1/19/2005 7.25 5.75 4.25
173351 8/22/2005 8.5 6.75 6.75
173352 1/16/2005 8.25 7.75 6.75
173353 10/3/2005 7.25 3.75 4.25
173354 2/20/2005 7.25 5 4.25
173355 3/25/2005 6.75 5.5 7.5
173356 12/23/2004 7.5 5 5.25
173357 6/8/2005 7.25 3 2.5
173358 11/11/2005 6.5 2 1.75
173359 5/26/2005 7.25 4 3.5
173360 8/31/2005 8.25 6.25 2.25
173361 10/27/2005 8 7 8.5
173362 11/17/2005 8.25 5.5 7.25
173363 1/22/2005 7.5 5.5 7
173364 2/26/2005 6.25 5.75 6.75
173365 8/23/2005 7 1.5 3.25
173366 10/4/2005 7.25 2.25 1.75
173367 10/14/2005 5 2.25 1.25
173368 10/29/2005 V V V
173369 10/24/2005 7.25 4.5 4
173370 4/20/2005 7.75 2.5 5.5
173371 8/31/2005 7.5 4.5 2.5
173372 8/8/2005 4 4.5 6
173373 6/23/2005 6.75 4.5 5.75
173374 6/26/2005 5.25 4.75 3.5
173375 5/24/2005 5.75 3 1.75
173376 6/17/2005 3 1.25 2.75
173377 9/19/2005 6.25 4.25 7
173378 12/1/2005 4 5 6
173379 3/22/2003 6.75 3.75 7
173380 9/24/2005 7.5 2 2
173381 7/8/2005 7 3.5 3
173382 6/26/2005 7.5 5.5 3.25
173383 3/5/2005 6 2.5 2
173384 2/7/2005 6.25 3 4.25
173385 12/31/2005 6.75 3.75 4
173386 4/4/2005 7.75 6.75 9
173387 12/25/2005 7 3.25 3.25
173388 4/15/2005 7.75 2.25 3
173389 12/5/2005 7.75 5.5 7
173390 12/22/2005 6.25 3 5.25
173391 4/3/2005 5.25 2.25 2.25
173392 7/29/2005 7.75 3.75 2.25
173393 6/18/2005 6.25 2.75 3
173394 2/18/2005 6.75 5.25 4.5
173395 5/12/2005 7 1.75 2.5
173396 7/10/2005 7.5 4 5
173397 11/25/2005 7 3.75 5.25
173398 3/27/2005 7.5 9.5 7.5
173399 7/7/2005 7.75 7.25 5.5
173400 2/12/2005 7 7 6.75
173401 11/20/2005 6.75 3.75 3.75
173402 1/13/2005 7.75 8 8.75
173403 6/18/2005 7.75 6.5 5.25
173404 3/23/2005 7.5 3.75 4
173405 6/8/2005 6.5 3.75 2.25
173406 8/23/2005 6.5 6.25 5.25
173407 3/28/2005 7 4.5 4.75
173408 4/24/2005 6.25 3.75 6.5
173409 10/3/2005 7 4.75 3.5
173410 11/9/2005 6.75 4 3.75
173411 9/8/2005 7.25 6 3
173412 1/6/2005 7 4 6.5
173413 5/25/2005 7.5 4 4.75
173414 10/11/2005 7.25 5.75 7
173415 3/22/2005 6.75 4.25 6.75
173416 4/27/2005 6.75 2.25 3.5
173417 2/24/2005 6.5 3 2.5
173418 11/15/2005 7.5 5.25 5.5
173419 11/9/2005 7 4.25 4.25
173420 12/28/2005 6.25 1.5 0.75
173421 11/29/2005 6.25 7.25 5.25
173422 12/19/2005 7.5 3 6.25
173423 1/11/2005 6.75 2.5 6.25
173424 6/23/2005 7.5 5.5 6.5
173425 12/19/2005 6.5 5.75 3.25
173426 7/13/2005 6.5 1.75 3.25
173427 10/20/2005 8.25 7.75 7.75
173428 12/2/2005 6.5 5 5.75
173429 12/29/2005 7.75 3.5 6.25
173430 10/24/2005 7.75 2.5 3.75
173431 10/12/2005 7 3.25 6.5
173432 7/3/2005 6.25 2.5 2.75
173433 5/10/2005 7.25 4.5 5.25
173434 7/23/2005 7.75 2.75 3
173435 12/23/2005 7.75 5 6.75
173436 11/6/2005 7.75 4.5 5.5
173437 9/1/2005 5.75 2.75 3.25
173438 2/26/2005 5 2 2.25
173439 3/29/2005 7.5 4.75 4.25
173440 11/2/2005 6.5 3.5 3.25
173441 10/27/2005 7.25 5 7
173442 12/14/2005 6.75 3.25 4
173443 4/28/2005 7.75 4 5.75
173444 10/16/2005 7.5 4.25 5
173445 9/16/2005 7 2 2
173446 12/29/2005 8 4 6.5
173447 11/4/2005 5 3.5 1.5
173448 12/20/2005 6.25 3.25 3
173449 11/4/2005 7.75 6.25 3.25
173450 9/27/2004 6.25 9.5 6.5
173451 3/30/2005 6.75 2.75 1.75
173452 7/11/2005 6.25 1.75 3.75
173453 7/12/2005 6.5 3.25 4
173454 4/29/2005 7 4.5 6.25
173455 7/29/2005 6.5 7.25 7.25
173456 1/7/2005 8.25 8 6.5
173457 2/4/2005 7 4.5 5.5
173458 5/21/2005 6 3.75 2.5
173459 8/17/2005 5.75 4.25 2.5
173460 8/25/2005 6.25 4.75 4.5
173461 5/17/2005 6 3 4.5
173462 11/30/2005 5.5 5.5 5.25
173463 1/8/2005 7.75 9.25 8.25
173464 6/20/2005 6.5 3.5 0.75
173465 10/3/2005 8.5 4 6.5
173466 6/22/2005 7.5 3.75 5.75
173467 12/1/2005 5 3 2.5
173468 7/9/2005 6.75 3.75 2.25
173469 5/1/2005 8 3.5 4.5
173470 1/14/2005 7 7.5 3.75
173471 8/1/2005 5 2.5 3
173472 4/1/2005 6.25 3.75 3.75
173473 4/19/2005 6.75 7 5
173474 11/23/2005 6 4.25 5.5
173475 3/6/2005 5.75 3 2.5
173476 4/5/2005 8.25 3.75 3.75
173477 7/15/2005 8 3 7
173478 11/2/2005 7.5 6.75 5.75
173479 10/13/2005 4.75 3.5 4
173480 11/2/2005 8.5 6.25 7
173481 3/16/2005 7 6.5 7.5
173482 8/26/2005 6.25 2.75 7.75
173483 12/13/2005 6.5 4.25 7.5
173484 4/21/2005 5.75 4 4.75
173485 11/17/2005 1.75 2.25 3
173486 5/26/2003 6 3 4.5
173487 2/22/2005 6.75 8.5 8.5
173488 1/3/2005 6.5 5 5.75
173489 5/19/2005 5 3.75 4
173490 1/2/2005 7.25 3.25 4
173491 11/4/2005 5.5 2.75 3
173492 5/4/2005 5.25 4.25 7
173493 3/15/2005 4.75 3 1.75
173494 4/27/2005 6.5 5.25 3.5
173495 2/8/2005 8 6 5.25
173496 11/18/2005 5.75 2.75 2.25
173497 12/26/2005 5 2.5 5.75
173498 7/26/2005 5.5 2.25 0.75
173499 5/7/2005 7.75 4.25 7.5
173500 10/24/2005 6.75 3 6.25
173501 9/19/2005 6.75 3.25 4.5
173502 9/11/2005 4.5 4.25 3
173503 2/27/2005 4.75 2.5 2.5
173504 8/21/2005 7.25 6.75 5.25
173505 12/8/2005 6 3.75 5.75
173506 10/28/2005 5 3 3.5
173507 12/14/2005 8 7.25 7.25
173508 6/21/2005 5 5.5 7.25
173509 7/9/2005 6.5 4.5 4.25
173510 4/9/2005 7.25 3.5 4.5
173511 2/11/2005 4.5 3 6.75
173512 11/25/2005 7.25 4 5.5
173513 8/21/2004 6.25 5.25 5.25
173514 8/13/2005 2.5 3 2.75
173515 1/1/2005 6.25 5.25 7.5
173516 10/12/2005 7.5 7.5 5.75
173517 11/24/2005 5.5 4.75 6
173518 12/23/2004 6.5 4.5 7.5
173519 1/3/2005 7.5 7 6.75
173520 10/10/2005 5.5 2 5.75
173521 8/30/2005 7 5.75 6.75
173522 12/23/2005 4 2.75 4.75
173523 6/29/2005 6.5 6 5
173524 10/11/2005 6.5 2.75 2.25
173525 1/2/2005 7.5 4.25 4.75
173526 3/24/2005 7 5 3.5
173527 1/1/2005 6 3 1.5
173528 7/17/2005 6.5 2.75 2
173529 11/17/2005 6.75 2.5 4.25
173530 7/15/2005 6.75 3.25 1.25
173531 12/12/2005 8 3.5 6
173532 4/27/2005 7.25 4.25 6.5
173533 5/24/2005 6.75 2.5 1.25
173534 4/2/2005 7.5 3.5 4
173535 9/19/2005 4.75 2.25 1.75
173536 1/13/2005 5 2.75 1.25
173537 1/7/2005 5.75 2.25 0.75
173538 3/31/2005 8.25 8.75 8.5
173539 11/19/2005 7.5 4.5 5
173540 10/7/2005 7.25 6.75 2.75
173541 9/18/2005 6.5 1.5 2
173542 5/1/2005 7.75 2 2
173543 2/7/2005 8.75 3.75 7
173544 4/12/2005 8.25 7 6.75
173545 4/16/2005 7.5 7.25 1.75
173546 2/19/2005 5.75 2 2.75
173547 12/23/2005 5.75 1.5 2
173548 7/24/2005 6.5 1.75 7
173549 11/9/2005 5.75 2 3.75
173550 5/5/2005 7.25 2 3.5
173551 7/1/2005 6.5 3 5.5
173552 12/28/2005 7 2.75 7.25
173553 7/1/2005 4.5 2.25 3.5
173554 9/30/2005 7 1.75 2.25
173555 6/28/2005 8.25 7 8.25
173556 11/13/2005 8.25 4 4.25
173557 10/29/2005 7 3.5 1.75
173558 8/1/2005 7.5 5.5 7.5
173559 11/3/2005 7.75 2.75 3.25
173560 9/22/2005 5.5 1.75 3.75
173561 11/28/2005 5.5 2.75 1.75
173562 2/3/2005 6.25 3.5 2
173563 8/15/2005 7 2.5 3.75
173564 2/3/2005 8 6.5 4.75
173565 10/2/2005 6.75 6.75 8
173566 6/20/2005 8.5 4.5 4.5
173567 1/11/2005 7.25 8 7
173568 3/10/2005 7 6.25 6.25
173569 6/18/2005 7.25 3.75 2.25
173570 1/17/2005 7.25 4.5 5.25
173571 3/17/2005 6.75 6 7
173572 6/25/2005 8.25 1.75 3.25
173573 1/26/2005 7.5 2.75 3.75
173574 7/9/2005 7.5 4 5
173575 10/4/2005 8 4.75 6.5
173576 9/6/2005 6 3.25 4.5
173577 10/6/2005 7.75 5.5 6
173578 12/29/2005 V V V
173579 9/29/2005 5.5 2.5 4.25
173580 2/2/2005 6.75 5 7.5
173581 6/23/2005 7.5 3.25 2
173582 10/14/2005 8 3 2
173583 10/25/2004 7.75 5.25 2.75
173584 3/29/2005 8 4.75 8.25
173585 10/19/2005 8 5 7.25
173586 4/16/2005 6 4 3.75
173587 6/15/2005 7.75 5.25 7
173588 6/29/2005 4.5 4.5 1
173589 1/22/2005 7.5 3.5 3.75
173590 9/22/2005 7.25 4.75 4
173591 6/7/2005 7.75 4.75 2
173592 6/14/2005 7.25 4.5 3.5
173593 3/29/2005 8.25 8 7.25
173594 10/18/2005 5.5 2.75 2.5
173595 3/15/2005 4.75 3.25 3
173596 11/10/2004 6.25 3 3.25
173597 1/2/2005 5 2.5 2.25
173598 10/21/2005 6.25 5 5
173599 11/25/2005 4 4.75 1.75
173600 1/14/2005 6.5 2.25 5.75
173601 7/17/2005 6.75 1.75 4
173602 2/26/2005 5 4.25 4.5
173603 3/21/2005 9 8 7
173604 1/12/2005 6.75 1.75 4.5
173605 7/19/2005 7 2.75 3
173606 3/11/2005 7.75 3.75 3.25
173607 5/27/2005 5.5 3.75 3.75
173608 1/18/2005 8 4.25 5.75
173609 11/25/2005 6.25 3.75 5.25
173610 10/25/2005 7.75 3.5 3.75
173611 3/30/2005 7.5 2.25 2.5
173612 12/23/2005 3.25 3.5 6
173613 9/1/2005 7 3 5.25
173614 11/13/2005 V V V
173615 9/20/2005 7.25 3.25 6.25
173616 12/20/2005 8.5 9 9.25
173617 11/21/2005 5.5 1.75 3
173618 1/5/2005 8.25 7 6.75
173619 8/3/2004 V V V
173620 11/26/2005 4.75 2.5 2.5
173621 1/17/2005 8 7.25 5.25
173622 1/19/2005 6.5 6 4.5
173623 4/1/2005 7.25 2.5 4.5
173624 4/4/2005 6 2.25 3.25
173625 4/25/2005 8 7 7
173626 8/26/2005 7.5 4.75 5.75
173627 4/22/2005 7 3.75 8.5
173628 1/7/2005 6.25 7 7
173629 6/1/2005 6.25 4.25 6.5
173630 9/17/2005 7.25 4.25 6.75
173631 4/1/2005 6.5 4.75 2.75
173632 12/20/2004 5.5 3.25 3.75
173633 7/3/2005 6.5 2.5 2
173634 8/9/2005 6.75 2 2.75
173635 1/2/2005 7.5 8.75 7.75
173636 6/22/2005 6.25 4.5 2
173637 8/22/2005 8 3.75 4.75
173638 11/10/2005 6.25 5.25 4.75
173639 1/15/2005 6.5 3.25 2.75
173640 9/18/2005 8 6 6.25
173641 8/9/2005 8.25 4 5
173642 8/16/2005 7.5 7.25 7
173643 1/9/2005 6 2.5 1.75
173644 11/12/2005 8.5 6.25 8.25
173645 10/9/2005 7.5 4.75 4.25
173646 6/12/2005 4 2.25 2
173647 12/19/2005 6.75 2.25 2.75
173648 8/1/2005 6.75 3 3.25
173649 12/18/2005 7.5 4 6
173650 10/13/2005 8 8.25 8.25
173651 3/21/2005 7 7.25 6.5
173652 5/18/2005 6.5 3.5 3.5
173653 4/20/2005 7.5 5 6
173654 12/23/2005 7.25 4.75 3.75
173655 8/15/2005 5.75 3 1.75
173656 7/27/2005 8.25 5.75 6.75
173657 12/25/2005 7.75 4.75 5.5
173658 8/31/2005 5.25 2.5 2
173659 11/24/2005 6.25 4.5 5.5
173660 11/13/2005 6 1.75 4.5
173661 9/17/2005 7.5 4 6.25
173662 12/3/2005 6.75 4.5 6
173663 7/5/2005 7.25 3.25 6.75
173664 6/1/2005 8 4.75 5.5
173665 1/28/2005 8.75 4.75 5.75
173666 12/11/2005 5 3 2
173667 2/4/2005 5.75 1.75 2.5
173668 3/28/2005 8.5 4 5.25
173669 8/7/2005 5 4.25 2
173670 8/17/2005 8 6 5.75
173671 5/5/2005 8 5.5 6.5
173672 4/10/2005 8.25 2 3.5
173673 2/13/2004 6.5 2.25 3.5
173674 3/9/2005 7.75 3.25 8
173675 11/18/2005 7.25 5 4.75
173676 5/16/2005 7 3 6.75
173677 12/27/2005 6.75 5 7.25
173678 8/28/2005 5.75 1.25 2.75
173679 11/12/2005 7 2.25 3
173680 9/13/2005 7 3 5.5
173681 10/11/2005 V V V
173682 11/20/2005 6.75 5.25 6.75
173683 10/7/2005 7.25 3 5.5
173684 10/9/2005 6.75 1.5 5.5
173685 2/29/2004 6.25 3.75 4.75
173686 6/26/2005 6.25 4.25 3.5
173687 12/1/2005 7 3.75 6
173688 12/30/2005 5 2 1.75
173689 9/24/2005 6.75 3.75 5.75
173690 4/13/2005 7.5 3.5 3
173691 4/5/2005 7 2.75 3
173692 1/25/2005 8 3.5 3
173693 9/3/2005 5 1.5 2
173694 5/11/2005 7.25 1.5 2
173695 2/11/2005 6.25 3.5 7
173696 3/13/2005 5 3.5 2
173697 7/26/2005 6.25 2.25 2.5
173698 2/7/2005 8.5 3.25 6.5
173699 1/26/2005 6.25 4 1.5
173700 4/5/2005 7 4.5 7
173701 9/19/2005 7 2 3
173702 7/14/2005 8.25 6 6.5
173703 3/15/2005 6.25 4 4.75
173704 8/28/2005 5.5 2.5 2.25
173705 10/23/2005 8.5 8 8
173706 10/25/2005 8.75 9.5 8.25
173707 12/18/2005 8.5 4 4.25
173708 1/11/2005 7.5 5 6
173709 12/31/2005 8 6.5 8
173710 3/28/2005 7.5 4.75 4
173711 7/29/2005 6.5 2.75 4
173712 5/12/2005 5.25 2.75 2.5
173713 7/2/2005 7.75 6.75 8.75
173714 5/17/2005 6.5 4.75 3.5
173715 3/22/2005 8.5 7 8.25
173716 4/4/2005 7.5 7.75 8.75
173717 7/8/2005 5.5 4.5 3.5
173718 4/12/2005 7.25 8 8.75
173719 10/25/2004 5 3.5 4.25
173720 3/16/2005 8.25 1.25 5.5
173721 10/1/2005 6 2.5 2
173722 10/26/2005 7.5 3.5 3.25
173723 4/7/2005 6 3 1.25
173724 5/25/2005 7.5 2.25 4.5
173725 1/18/2005 7 3.25 2.5
173726 4/30/2005 8.75 4 6.75
173727 5/2/2005 7.5 4.75 3.5
173728 12/23/2005 7 2.75 5.75
173729 6/17/2005 7.75 5 5.75
173730 1/4/2005 8 4.25 3.75
173731 10/18/2005 7 4.25 2.5
173732 11/12/2005 7.5 3.75 6.5
173733 1/9/2005 4.25 3 1.75
173734 11/11/2005 7 4 2.5
173735 1/5/2005 8 5.25 7.5
173736 5/2/2005 7.5 3 4.75
173737 9/5/2005 8 3 3
173738 9/23/2004 5 3 2.25
173739 6/23/2005 7.5 4.75 3.5
173740 2/11/2005 7.25 3.5 5
173741 5/9/2005 7.25 2.5 4
173742 4/12/2005 7.5 2.75 2.75
173743 7/28/2004 6.75 2.5 2
173744 7/10/2005 7.25 3 5.75
173745 7/25/2005 8.25 2.5 8
173746 2/2/2005 8.25 5.75 6.75
173747 1/4/2005 6.75 3 4.25
173748 12/2/2005 8.25 2.75 3.25
173749 4/6/2005 6 6.5 6.25
173750 9/17/2005 7.5 4.75 4.5
173751 5/1/2005 7.75 3.75 6.5
173752 2/2/2005 7 2.25 6.25
173753 9/17/2005 6.75 3.25 3.25
173754 11/11/2005 7 2.75 4.5
173755 8/16/2005 8.75 7.25 8.5
173756 10/5/2005 7 4.25 4.25
173757 6/13/2005 6.25 3 4.25
173758 7/29/2005 7.5 3.5 5
173759 9/11/2005 7.25 2.5 4.25
173760 5/19/2005 6.75 2.75 4.25
173761 11/26/2005 7.25 2.5 5.5
173762 3/3/2005 4.5 2.75 1.75
173763 4/25/2005 4.25 2.25 2.5
173764 5/13/2005 7.5 2.5 3.5
173765 12/4/2004 5.75 2 0
173766 1/1/2005 7 1.5 2.25
173767 9/13/2005 4.75 3 1.5
173768 7/31/2005 8.5 8.5 8.75
173769 11/7/2005 7 3.25 2.5
173770 9/12/2005 8 1.75 2.75
173771 11/25/2004 3 3.5 2
173772 10/9/2005 7.5 2.75 2.5
173773 12/14/2005 7 4.75 8.5
173774 9/16/2005 5.5 6 3.5
173775 9/8/2005 6 5.5 4
173776 1/2/2005 8.25 7.75 7.25
173777 7/11/2005 8.5 5.5 6.5
173778 2/16/2005 6 4.25 6
173779 11/2/2005 4.25 3.25 2.5
173780 9/29/2005 6.75 5.5 4.75
173781 9/23/2005 5.25 3.25 3.75
173782 1/1/2005 4 2 1.75
173783 11/29/2005 5.5 2.75 1.75
173784 7/28/2005 5.5 1.75 4.5
173785 11/10/2005 7 4.5 7.5
173786 12/7/2005 7.75 3 3.25
173787 9/30/2005 6.5 2.25 1.75
173788 9/27/2005 7.5 3 3
173789 7/22/2005 8.25 6.25 6
173790 2/20/2005 8.75 4.25 6.5
173791 1/6/2005 7 2 4.25
173792 7/9/2005 8.25 3.25 4
173793 5/6/2005 6.5 2.75 3.5
173794 3/2/2005 7.5 5 7.25
173795 3/13/2005 8 3.25 4.75
173796 2/23/2005 7.5 4.5 6
173797 1/23/2005 7.5 4.75 2.5
173798 8/1/2003 5.5 3.75 1.25
173799 1/4/2005 5 3.75 4.75
173800 8/1/2005 8.25 2.25 1.75
173801 7/10/2005 8 2 3.5
173802 5/17/2005 8.25 7.75 2.5
173803 8/26/2005 8.25 5.75 8.25
173804 4/4/2005 6.75 5 2
173805 9/30/2005 8 5.75 7.25
173806 2/28/2005 5.75 2.75 4.75
173807 8/20/2005 7.75 3 4
173808 5/14/2005 5.5 3.5 3
173809 3/8/2005 7.75 5.75 4
173810 3/1/2005 6.5 3.75 2.75
173811 10/4/2005 8 2.75 4
173812 10/19/2005 6 2 2.75
173813 11/21/2004 7.25 1 3.5
173814 7/16/2005 6.5 1 1.75
173815 12/22/2005 6.75 3.25 1.75
173816 12/2/2005 7 2.75 5.75
173817 8/25/2005 4.75 2 2
173818 12/20/2005 6.5 3.5 5.5
173819 6/30/2005 8.75 5 5.75
173820 1/1/2005 8.75 7.5 8.75
173821 5/21/2005 6.5 6.75 8.25
173822 2/21/2005 5.5 2.75 1.5
173823 6/2/2005 4.75 2.5 1.5
173824 6/28/2005 7 3.5 3.5
173825 2/19/2005 7.75 6.75 5.75
173826 6/6/2005 5.5 5.25 5.75
173827 8/28/2005 6.25 5.5 5
173828 2/11/2005 8 6 5.75
173829 7/13/2005 6 2.5 2
173830 12/24/2005 3 3 4
173831 10/19/2005 5 4 5
173832 5/17/2005 7 4.25 5.25
173833 4/28/2005 6.5 5.25 6.75
173834 8/8/2005 7.75 8.5 7.75
173835 5/17/2004 7.5 4 3
173836 3/18/2004 4.25 2.5 2
173837 1/26/2005 6.75 3.5 2.5
173838 11/6/2005 8 3.75 6.75
173839 2/1/2005 6.75 4.75 7.5
173840 5/22/2005 6.5 6.25 2.25
173841 8/24/2005 6.75 5 5.25
173842 8/24/2005 7.25 5.5 4.25
173843 5/7/2005 7.75 4 8.5
173844 11/21/2005 6.75 3.25 3.25
173845 11/6/2005 7 7 7
173846 10/13/2005 7.5 6.5 7.5
173847 6/9/2005 6.75 4.25 4
173848 1/30/2005 6.5 3 5.25
173849 9/8/2005 7.75 7.75 8.25
173850 5/4/2005 7.75 5 2.75
173851 12/3/2005 6 2.25 4.25
173852 7/18/2005 6.25 2.75 7.75
173853 2/10/2005 6.5 2.5 4.25
173854 10/6/2005 5.25 3.5 2.75
173855 7/11/2005 7.25 3 2.5
173856 6/29/2005 5 4.5 5.75
173857 5/14/2004 6.75 4.5 4.25
173858 10/23/2005 7.75 5.75 8.25
173859 8/24/2005 7.25 4 3.75
173860 8/14/2004 V V V
173861 6/12/2005 6.25 4 6.75
173862 7/30/2005 7.5 3.5 5
173863 9/28/2005 8 4 4
173864 8/16/2005 4.75 2.5 4.75
173865 7/4/2005 6.5 5.25 7.5
173866 5/21/2005 7 3 5.5
173867 12/1/2005 8.5 6.5 5
173868 2/17/2005 7 8.75 8.25
173869 5/13/2005 6 2.5 4.75
173870 1/22/2005 4.5 3.25 4.75
173871 3/23/2005 6.5 8.25 5.5
173872 1/31/2004 5.75 2 3.25
173873 1/21/2005 4.75 4.25 1.75
173874 9/10/2005 7.25 3.75 6
173875 7/31/2005 6 3.75 4.5
173876 12/25/2005 8.5 5 4.5
173877 7/7/2005 7.75 2.75 8.25
173878 4/11/2005 3.75 2.25 2
173879 7/7/2005 4.75 3.75 5.25
173880 4/3/2005 6.5 2.75 5.5
173881 4/21/2005 8.5 8 8.25
173882 2/15/2005 6 3.5 5
173883 9/8/2005 6.25 2.5 4.25
173884 11/25/2005 6 2.25 1.75
173885 2/9/2004 5.25 3.5 3.5
173886 1/29/2005 5.25 1 8
173887 10/18/2005 4 2.25 5.75
173888 7/8/2005 6.75 3.25 6
173889 11/1/2005 7 3.25 3.25
173890 5/30/2005 7 5.25 4.5
173891 6/27/2005 5.5 4 3.25
173892 3/3/2005 6 4.75 5.5
173893 11/3/2005 5.5 2.75 3.5
173894 7/22/2005 1.5 2.25 5
173895 2/17/2005 6.75 4 3.25
173896 1/14/2005 8 6.75 7.25
173897 1/17/2005 7.75 7.25 5
173898 10/19/2005 6 2.5 2.75
173899 12/31/2005 7.75 5.5 8.5
173900 1/20/2005 8.25 7.75 7
173901 8/5/2004 V V V
173902 6/12/2005 5.25 3.25 4.75
173903 6/16/2005 7.25 4.25 5.5
173904 8/3/2005 6.5 2.5 5
173905 10/18/2005 6.75 8.25 6
173906 12/9/2005 8.25 5.5 7
173907 10/13/2005 6.75 6.5 5.5
173908 6/29/2005 6.75 2 2.5
173909 1/20/2005 7 4.25 3.75
173910 3/20/2005 8.25 6.5 6
173911 3/7/2005 6 5.25 5
173912 9/30/2005 6.5 2 3
173913 9/4/2005 5.5 4.75 4.75
173914 6/7/2005 7.25 2.75 4.25
173915 7/3/2005 7.5 8.25 10
173916 10/24/2005 8.25 6.5 8
173917 11/3/2005 5 2.5 2.5
173918 3/12/2005 5.75 3.25 4.75
173919 2/23/2005 7.75 6 7
173920 9/24/2005 6.5 2.75 1.75
173921 4/27/2005 7.75 4.5 8.5
173922 9/21/2005 7.5 7.25 7
173923 7/15/2005 7 3.25 5
173924 4/22/2005 8 7 7.75
173925 11/16/2005 8.25 6.75 5.75
173926 9/15/2005 6.5 4 4.75
173927 10/18/2005 7.5 5.75 3.25
173928 1/10/2005 7.5 4.5 3.75
173929 11/11/2005 7.25 4.75 6.75
173930 8/13/2005 6.75 4.5 5
173931 1/16/2005 5.25 2.5 5
173932 10/28/2005 8 4.75 7.75
173933 3/7/2005 5.75 4 6.5
173934 1/4/2005 7.5 3.75 5.25
173935 6/12/2005 7.5 5.75 6.25
173936 3/2/2005 7.25 4 7.75
173937 8/31/2005 6.75 2 4.75
173938 3/31/2005 7.25 2.75 4.25
173939 12/2/2005 7.5 4.75 7.5
173940 12/15/2005 6.25 3.75 6.75
173941 5/15/2005 5.5 3.5 5.25
173942 8/18/2005 5.25 1 1.25
173943 4/20/2005 7 3.5 5.25
173944 6/28/2005 6.75 2.75 4.5
173945 12/17/2004 6.5 4.75 5.5
173946 7/25/2005 6 4.75 4
173947 6/3/2005 6.5 4.5 5
173948 3/31/2005 6.75 6 6.5
173949 3/22/2005 6.25 3.75 4.25
173950 3/18/2005 7 5 4.25
173951 6/12/2005 7.5 6.75 8.5
173952 12/1/2005 6.5 3.75 3.5
173953 4/16/2005 5.75 2 1.25
173954 2/16/2005 7 3.25 4.75
173955 6/22/2005 7.75 6.25 5.25
173956 8/11/2005 6.25 3.75 3
173957 3/8/2005 7.25 4.25 7
173958 7/16/2005 7.75 6.5 7
173959 11/15/2005 6.25 3.5 5.5
173960 8/17/2005 7.5 6.75 9.25
173961 8/13/2005 8.25 3.5 4.5
173962 10/3/2005 6.75 3.75 6.75
173963 2/23/2005 7.5 4.5 3.25
173964 7/27/2005 7.75 3.25 3.25
173965 9/27/2005 7 2.75 3.75
173966 10/9/2005 8 3.75 6
173967 2/2/2005 7.5 5.25 5.75
173968 11/14/2005 7.5 4.25 4.25
173969 11/19/2005 7.25 5.5 4.25
173970 12/19/2004 V V V
173971 10/19/2005 6.5 3 1.75
173972 11/27/2005 7.5 4.75 6.25
173973 5/20/2005 8 8.25 5.5
173974 6/15/2005 5.75 5.75 5.75
173975 5/30/2005 6.5 4.75 2.75
173976 12/12/2005 7 4.75 7
173977 1/1/2005 7.25 5.75 8.75
173978 9/9/2005 5.5 2 2.75
173979 11/26/2005 8 6.75 5.75
173980 5/6/2005 7.75 5.75 3.5
173981 7/9/2005 8 4.5 6.5
173982 7/22/2005 7.5 4 7
173983 10/1/2005 7.25 2.75 3
173984 4/1/2005 4.5 2.75 1.5
173985 1/10/2005 6.75 3 2.75
173986 7/21/2002 V V V
173987 5/2/2005 5.25 2.25 2
173988 5/18/2005 7 2.5 7
173989 10/28/2005 5.25 5.5 5.75
173990 12/1/2005 6 4.75 6.5
173991 8/7/2005 7.5 4.25 6
173992 12/14/2005 6.25 2.5 2.5
173993 1/29/2005 6 1.25 2.75
173994 10/2/2005 5 3.75 3
173995 8/17/2004 7 2 5.5
173996 5/16/2005 7.75 6.5 6.25
173997 9/22/2005 6.5 3.25 3.5
173998 7/30/2005 7.75 6.25 8.25
173999 10/17/2005 8 8.25 7.5
174000 7/7/2005 8 5.25 4.25
174001 9/1/2005 7 5.25 6.75
174002 1/13/2005 4.25 3.5 4.75
174003 3/3/2005 7.5 6 2.25
174004 9/24/2005 7.75 6.75 8.25
174005 1/16/2005 6.5 8.25 4
174006 8/26/2005 6.25 5 6
174007 3/5/2005 6 2.25 3.25
174008 9/4/2005 6.5 3 2.5
174009 11/20/2005 7.25 3 4.25
174010 2/1/2005 6.25 3 4
174011 6/6/2005 5.25 3 2
174012 4/23/2005 7 7 7.25
174013 12/22/2005 8 7.25 8
174014 6/4/2005 6.25 4.5 3
174015 6/7/2005 7.25 5 4.75
174016 10/19/2005 6 2.75 5.75
174017 3/6/2005 7 5.75 9
174018 4/11/2005 7.25 5.75 3.25
174019 2/22/2005 7.75 4.75 6
174020 11/13/2005 6.25 3.5 4.75
174021 10/29/2005 5 2.25 1
174022 12/27/2004 5.75 3.5 2.5
174023 10/2/2005 8 4.75 5.5
174024 8/9/2005 8.25 5.25 7
174025 12/3/2005 7.25 5.25 4.25
174026 6/17/2005 7.25 2.75 3.5
174027 8/1/2005 7.25 3.25 6
174028 2/20/2005 8 3 3.5
174029 5/4/2005 5 0.75 3
174030 8/20/2005 7.75 2.5 2.75
174031 5/14/2005 7 2 4.25
174032 2/22/2005 6.75 3.5 2.75
174033 1/12/2005 3.5 1.75 1.5
174034 12/11/2005 7.75 6.75 7.75
174035 5/30/2005 5 3.25 1.5
174036 9/23/2005 6.75 4.25 6
174037 7/17/2005 7.25 9.25 7.75
174038 4/4/2005 3.5 3 1.5
174039 11/23/2005 6.25 4.25 4.5
174040 2/14/2005 7.5 3.75 4.5
174041 1/23/2005 6.5 3 5.25
174042 6/16/2005 6.5 3.5 2
174043 11/18/2005 7.75 7.75 5.75
174044 1/17/2005 8.25 6.25 9.25
174045 3/2/2005 8.25 4.75 4.75
174046 12/21/2005 8.25 7.25 4.75
174047 10/31/2005 6.5 5.5 6.5
174048 8/27/2005 3.5 2.75 3
174049 4/26/2005 7.5 6.25 6.75
174050 12/6/2005 8.5 8.5 8.25
174051 2/23/2005 7.25 8.25 7.75
174052 3/19/2005 7.75 5 3.5
174053 7/5/2005 6.25 2.5 5.75
174054 1/30/2005 7 4.75 4.25
174055 4/26/2005 6.75 5 1.75
174056 3/9/2005 6.75 5 4
174057 1/19/2005 7 4.5 6
174058 2/26/2005 7.75 3.25 4.75
174059 11/19/2005 8 5 3.75
174060 4/10/2005 4.25 3.25 2.25
174061 12/26/2005 7.5 5 4
174062 5/14/2005 6.75 6 8.5
174063 3/20/2005 7.25 4.5 3.75
174064 10/30/2005 6.25 2.5 3.25
174065 3/25/2005 8 2.75 3
174066 12/7/2005 6.75 1.75 1.5
174067 10/22/2005 6 2.75 2.5
174068 8/21/2005 7 3.5 3.25
174069 8/19/2005 8.25 2.75 5
174070 1/8/2005 7.75 2.25 4
174071 10/19/2005 7 4.5 2.75
174072 9/21/2005 8 3.25 5.25
174073 4/22/2005 7.75 6 5
174074 6/25/2005 7.75 5.25 5.5
174075 1/8/2005 6 8.75 6
174076 5/9/2005 7.75 6.5 8.5
174077 9/26/2005 8 4.75 5.5
174078 7/22/2005 7.5 4.75 3.5
174079 2/5/2005 6.5 6 3.5
174080 9/11/2005 5.5 4 4.25
174081 12/14/2005 7 6.75 5
174082 10/28/2005 8.25 9 5.75
174083 9/12/2004 7.75 4 7.25
174084 2/24/2005 8.25 7.25 7
174085 1/21/2005 5 6.75 2.75
174086 12/1/2005 6.5 7.5 3
174087 1/23/2005 7.25 7.25 6
174088 6/4/2005 6 2.75 2.75
174089 1/1/2005 7.75 4.75 4.75
174090 11/20/2005 4.5 3.5 2.25
174091 9/21/2005 8 5.75 8
174092 11/22/2005 6.5 2.25 2.25
174093 9/20/2005 5.5 2.25 1
174094 3/11/2005 6.5 6.5 7.25
174095 11/10/2005 6 2.75 2.25
174096 5/9/2005 7 7.75 4
174097 12/6/2005 7 6.25 5
174098 5/10/2005 6.75 6.75 5.25
174099 3/26/2005 8.25 7.5 7
174100 4/9/2005 7 2.75 3.25
174101 3/13/2005 8.5 7 5.75
174102 5/7/2005 7.75 6.5 4
174103 2/8/2005 7.75 8 6
174104 10/20/2005 7.75 6.5 4.25
174105 9/10/2005 7.25 8.75 8
174106 9/21/2005 8.25 7.75 4.25
174107 8/14/2005 8.75 6.75 5.25
174108 8/18/2005 6.5 4.5 3.25
174109 11/30/2005 5.5 2 4.25
174110 11/6/2005 8 5.75 7
174111 11/24/2005 6.75 5.25 5.5
174112 2/13/2005 6 5.75 4.75
174113 7/10/2005 5.75 5.75 2.75
174114 9/10/2005 6.25 4 2.75
174115 10/20/2005 7.75 7.75 9.25
174116 12/9/2005 5.5 2.75 2.5
174117 11/30/2004 7 5.25 4
174118 2/20/2005 6 3.25 2.25
174119 7/11/2005 6 3.25 1.75
174120 12/19/2005 6.75 2 3.25
174121 6/22/2005 7.25 4.5 4.5
174122 1/13/2005 7.25 3.25 3.75
174123 3/30/2005 7.25 4.5 3.5
174124 11/28/2005 7.75 6.25 8.5
174125 4/17/2005 7.5 5 6.25
174126 9/6/2005 6.5 4 3.25
174127 2/10/2005 7 7 8.5
174128 4/24/2005 7.75 8.75 7.5
174129 6/1/2005 7.75 5.5 3.25
174130 5/11/2005 6.75 8 5
174131 9/5/2005 6.75 3.5 3
174132 1/7/2005 5.5 2 3
174133 1/6/2005 7.5 4.5 4.25
174134 1/11/2005 8 5.5 5.25
174135 2/24/2005 6.75 4.5 4
174136 6/21/2003 7.75 5.5 6.25
174137 11/5/2005 5.5 3.25 2.5
174138 2/13/2005 5.5 2.25 2.5
174139 6/30/2005 7.5 3.5 4.5
174140 7/27/2005 7.5 5.25 6.25
174141 4/1/2005 7 5 7.75
174142 11/7/2005 5.5 2.25 3.25
174143 11/21/2005 7.75 8.5 5.25
174144 9/13/2005 6.75 3 2.5
174145 2/4/2005 6.75 2.75 3.5
174146 11/22/2003 6 2.75 1.75
174147 5/21/2005 7 7.75 3
174148 10/13/2005 7 6.25 4.5
174149 4/9/2005 7 7 5
174150 11/6/2005 5 2.75 2.25
174151 4/26/2005 6.5 5.25 7
174152 5/19/2005 5.5 2.25 3.75
174153 5/29/2005 7.5 6.75 5
174154 6/15/2005 7.5 6 2
174155 3/20/2005 6.25 3.25 3.25
174156 12/21/2005 7.5 7.75 6.25
174157 1/24/2005 6.75 7.5 6.75
174158 6/10/2005 6.5 5 3.25
174159 10/14/2005 6 4.75 4.25
174160 6/20/2005 6.5 6.25 8.25
174161 9/6/2005 6.75 8.25 6.25
174162 10/13/2005 6.25 7.25 3.5
174163 3/23/2005 6.25 3 2.5
174164 5/8/2005 5.5 4.75 7.5
174165 4/2/2005 6.75 4.25 5
174166 8/22/2005 6 6 2.25
174167 9/17/2005 6.75 3.75 6
174168 9/14/2005 7.5 7 7
174169 4/25/2005 7.25 7 5.25
174170 2/12/2005 6.25 3.25 5.25
174171 1/2/2004 5 2.25 2.25
174172 9/4/2005 7.25 3.25 3.25
174173 3/19/2005 7.25 3.75 4.5
174174 6/30/2005 5.75 5.75 2.5
174175 10/17/2005 5.25 5.25 5
174176 4/23/2005 7 2.75 5
174177 10/15/2005 7 6.5 6.25
174178 12/8/2005 6 2.75 4.25
174179 4/25/2005 6 4.75 8.25
174180 11/2/2005 4.5 4.25 4.25
174181 7/27/2005 6 2 1.75
174182 5/15/2005 8 8 6.5
174183 3/22/2005 7.25 8.25 5.5
174184 9/11/2005 8.5 5 5.25
174185 5/10/2005 5.5 3 2.5
174186 1/5/2005 5.25 4.75 3.25
174187 6/23/2005 6.5 4.5 2.75
174188 1/9/2005 7 7 4
174189 10/14/2005 6 4 3.25
174190 10/16/2005 8.5 9.5 8
174191 10/9/2005 6 3.75 1.5
174192 9/16/2005 6.5 3.25 0.75
174193 11/19/2005 7 5.25 3.25
174194 11/17/2005 8 6 4.75
174195 6/12/2005 8 6 3.75
174196 12/10/2005 7 4 4.25
174197 5/20/2005 7.75 7.25 8.5
174198 9/20/2005 7.5 3.25 4
174199 1/13/2005 7.5 8.25 4.75
174200 5/1/2005 6.5 5.25 4.25
174201 11/2/2005 6.25 4 2.5
174202 9/21/2005 5.25 3.75 3.75
174203 6/16/2005 6.25 3.75 2.75
174204 7/6/2005 6 6.75 5
174205 2/10/2005 8 6 6.75
174206 9/9/2005 7.25 4.5 3
174207 6/16/2005 7.5 5.75 5.5
174208 11/6/2005 7 6.5 8
174209 6/26/2005 6.25 3.25 4.75
174210 3/7/2005 7.25 3.5 3
174211 8/30/2005 7.5 4.5 6
174212 7/14/2005 6.75 4.25 2
174213 12/8/2005 5.5 3 5.75
174214 5/12/2005 7 6 3.75
174215 6/17/2005 7.5 5.75 6.5
174216 12/4/2005 8 8.5 6.5
174217 10/14/2005 6.25 6.5 5.75
174218 11/29/2005 7.25 6.5 8
174219 12/19/2005 6.5 4 3.75
174220 4/8/2005 7.25 2.5 4.25
174221 4/20/2005 6.25 4.75 4.5
174222 10/27/2005 7.75 5.25 7.5
174223 10/6/2005 8 5.5 4
174224 1/24/2005 6.75 3.5 4.5
174225 11/22/2005 6.75 7 4
174226 12/30/2004 4 2.75 2
174227 1/1/2005 7.25 7.5 6.75
174228 3/21/2005 6.75 4 2.5
174229 11/17/2005 7.5 7.25 7
174230 9/12/2005 7.25 5 6.5
174231 8/28/2004 4.5 2.25 2.25
174232 5/30/2005 7.25 6.25 4
174233 7/21/2005 6.5 5.5 3.5
174234 10/19/2005 5 3.5 2.25
174235 11/1/2005 7 3.25 4.5
174236 10/11/2005 7.5 3 3.25
174237 5/20/2005 7.25 6.75 4.75
174238 10/16/2005 5.25 2 2.5
174239 9/13/2005 6.25 7.5 3.75
174240 9/10/2005 5.75 4.5 3.75
174241 9/11/2005 4.25 2.25 3.75
174242 10/22/2005 7.25 1.75 3.5
174243 11/4/2005 5.5 6.5 3.25
174244 9/1/2005 7.5 6 5.5
174245 9/26/2005 7.25 2.25 2.25
174246 12/8/2005 7.75 6 2.5
174247 1/29/2005 6.5 2.75 3.25
174248 9/22/2005 7.75 5.5 6.25
174249 11/13/2005 7 2.5 2.75
174250 11/21/2005 8.25 6.5 7.25
174251 1/21/2005 7.25 8.5 6.75
174252 12/26/2005 7.25 6.25 6.25
174253 5/20/2005 6.75 7.5 4.75
174254 1/10/2005 5.25 2.5 2.5
174255 4/4/2005 5.5 3.75 6.25
174256 10/15/2005 5 2.5 4.5
174257 4/13/2005 7.75 6.25 4.75
174258 8/22/2005 6.25 4.75 4
174259 12/7/2005 8 6.75 6.75
174260 12/11/2005 6.25 6.5 6.75
174261 9/18/2005 6.25 3.25 3
174262 12/13/2005 7.5 8 7.75
174263 12/20/2005 6 5.25 7.25
174264 10/24/2005 6.25 6.25 7.5
174265 5/3/2005 6.25 5.5 3.25
174266 7/7/2005 8.5 7.25 5.5
174267 7/27/2005 7.25 5.75 8
174268 3/16/2005 6.5 3.25 5.5
174269 7/29/2005 6.5 4.25 6.75
174270 6/16/2005 5.75 4.25 3.5
174271 11/16/2005 5.75 2.25 2.25
174272 10/13/2005 5.5 1.75 2
174273 4/24/2005 7 7.75 3.75
174274 12/20/2004 3 1.75 0.5
174275 11/25/2005 4 2.5 1.75
174276 6/9/2005 7 6.75 7
174277 6/10/2005 7 6.5 6.5
174278 12/1/2005 5.5 7.25 7.75
174279 3/9/2005 3.5 1.5 1.25
174280 2/2/2005 2.25 0.75 1.75
174281 11/23/2005 6.25 4 4.75
174282 3/5/2005 5.5 2 1.5
174283 11/4/2005 7 2.75 2
174284 2/8/2005 6 3.5 1.5
174285 1/27/2005 5.75 7.75 5.5
174286 11/30/2005 5.5 5.25 2.25
174287 4/27/2005 5.5 3.5 4
174288 2/23/2005 6.25 4 3.25
174289 1/2/2005 7 5.75 7
174290 10/13/2005 4.25 5 5
174291 5/7/2005 7 6 2.75
174292 7/23/2005 5.75 2.5 3.25
174293 2/22/2005 8 5 6.5
174294 11/30/2005 7 6.75 6.25
174295 2/27/2005 7.25 3.5 3.75
174296 7/5/2005 6.75 3.5 4.25
174297 6/4/2005 8 2.5 5.75
174298 9/25/2005 7 2.5 1.75
174299 1/19/2005 7 3.75 2.75
174300 6/25/2005 6 2.75 2.25
174301 8/12/2005 7.5 4.75 2
174302 5/3/2005 7.75 3.25 2.75
174303 9/14/2005 7.25 6.75 5.25
174304 8/19/2005 7.5 5.25 4
174305 4/5/2005 7 2.75 1.25
174306 6/16/2005 7.5 3.5 6
174307 11/7/2005 6.25 3.25 2.75
174308 2/18/2005 7.25 3 2.5
174309 1/5/2005 7.5 8.25 4
174310 7/16/2005 7 3.75 1.75
174311 6/12/2005 7.75 8 7
174312 6/16/2005 7.75 6.5 6
174313 9/27/2005 7.75 6.75 6.75
174314 2/5/2005 6.5 2.5 3.25
174315 2/15/2005 6.75 2.75 1.5
174316 4/22/2005 7.25 8.25 4.25
174317 2/19/2005 6.75 8.25 5.75
174318 11/18/2005 7.5 4 2.75
174319 6/5/2005 5.5 5 3.5
174320 8/7/2005 7.25 5.25 5.25
174321 9/28/2005 7 2.75 4.5
174322 6/2/2005 6.75 4.75 2
174323 6/4/2005 7 4.75 4.5
174324 9/26/2005 5.5 5.5 3.25
174325 11/11/2005 7.5 6.75 7.75
174326 4/6/2004 6.5 3.25 4
174327 1/3/2005 6.5 6 2.5
174328 3/29/2005 7.25 4 2.75
174329 7/18/2005 7.5 5.25 2.75
174330 10/19/2005 6.75 2.25 1.5
174331 6/7/2005 6 4 5.5
174332 4/16/2005 5.75 2.25 2
174333 1/21/2005 4.75 3.25 5
174334 9/13/2005 7.75 8 4.25
174335 4/30/2004 2.75 3.25 0
174336 11/16/2005 7 6.25 7.25
174337 10/27/2005 5.75 3.5 2
174338 10/1/2005 6.25 3.75 3
174339 9/24/2005 7.25 2.75 2
174340 12/11/2005 7.25 3.25 3.5
174341 5/28/2005 7 7.5 5.25
174342 3/2/2005 8.5 6.75 6.25
174343 10/15/2005 8 7.75 5
174344 1/1/2005 8 3 2
174345 11/1/2005 7.5 4.75 5.5
174346 5/10/2005 8 4.75 1.25
174347 12/7/2005 8 8.75 8.25
174348 7/6/2005 7.5 5 4
174349 5/10/2005 8 7.25 6.5
174350 2/3/2004 6.75 6.25 7
174351 1/19/2005 6.25 2.75 2.75
174352 4/11/2005 7.25 3.75 1.5
174353 5/3/2005 7.5 2 2.25
174354 10/2/2005 7.25 6.5 4.75
174355 11/28/2005 6.25 2.5 6
174356 5/24/2005 5.75 2.75 1
174357 9/3/2005 5.5 4 3.75
174358 12/20/2005 7.75 2.75 3.5
174359 8/3/2005 8 7.75 3.25
174360 11/10/2005 7 8 7.5
174361 2/25/2005 8.25 7.25 5.75
174362 1/12/2005 7.5 6 5.25
174363 4/23/2005 7 8 8.5
174364 4/19/2005 7.5 7.75 5
174365 1/2/2005 7.25 4.75 4.5
174366 5/14/2005 8.5 2.75 6.25
174367 11/29/2005 7.5 6 4.25
174368 7/12/2005 7.75 3.75 6.25
174369 11/21/2005 7 3.75 3
174370 12/27/2005 8 2.5 2.5
174371 7/14/2005 8 3 3.5
174372 2/2/2005 7.75 4.5 1.75
174373 10/17/2005 7.75 2.5 3.25
174374 9/11/2005 6.5 1.5 3.75
174375 8/1/2005 6.25 3.5 4
174376 12/5/2005 6 2.75 4.25
174377 2/14/2005 5.25 2.5 2.75
174378 11/5/2005 6.75 6 3.5
174379 9/11/2005 5 4 1.25
174380 4/6/2005 7.5 6.75 5.25
174381 12/18/2005 7.5 6.75 4.5
174382 12/20/2005 8 3.5 6.75
174383 11/4/2005 7.5 6.75 3.25
174384 10/10/2005 7.25 4.5 3.5
174385 9/26/2005 6 1.75 2.75
174386 5/10/2005 6.5 3.5 2.25
174387 5/31/2005 6.25 3 4.25
174388 7/24/2005 6.75 2.75 3
174389 6/16/2005 7 5 5
174390 7/9/2005 6 5 4
174391 4/24/2005 7 8 8.5
174392 12/26/2005 7.5 3 4
174393 6/4/2005 7.25 2 1.5
174394 12/3/2005 8 8.25 8.75
174395 9/27/2005 6.25 6.25 3
174396 10/22/2005 7.25 3.75 5.25
174397 2/10/2005 6.5 3.25 3.5
174398 7/19/2005 6.5 3.25 4.5
174399 12/19/2005 7.25 6 7.25
174400 4/12/2005 7 7.75 5
174401 12/1/2005 7.25 8 7
174402 10/27/2005 5.5 2.75 3.75
174403 7/28/2005 7.5 9.25 7.5
174404 1/17/2005 7.25 7 5.25
174405 5/9/2005 7 6 3.5
174406 7/22/2005 7.75 7.5 3
174407 7/11/2005 8 3.75 6.75
174408 8/1/2005 8 6 7
174409 2/11/2005 6.75 5.75 6.75
174410 6/15/2005 7.25 6.75 5.5
174411 7/13/2005 7 4.25 4.5
174412 6/1/2005 6.75 3.75 6
174413 6/18/2005 6.5 4.5 1.75
174414 7/17/2005 7.25 8.25 6
174415 9/2/2005 6.25 2 2.25
174416 3/31/2005 7 3 3.75
174417 3/26/2005 7 1.5 1.75
174418 3/29/2004 7.25 7.5 6.75
174419 10/11/2005 8 3.25 4.5
174420 2/12/2004 5.75 3.5 2.25
174421 9/21/2005 7.5 4.75 5
174422 6/27/2005 8 8.25 4.25
174423 2/16/2005 7.75 5.5 7
174424 1/11/2005 7.25 5 4.5
174425 8/16/2005 8 6.75 8.25
174426 2/4/2005 7.75 5 4.75
174427 7/10/2005 6.75 3 2.25
174428 6/13/2005 7 8 6.5
174429 5/7/2005 6.25 3.25 2.25
174430 3/18/2005 7.25 7.75 6.5
174431 7/27/2005 6.5 6.25 8.5
174432 3/9/2005 7.75 6.75 7.75
174433 1/14/2005 7.25 4.5 8.25
174434 6/6/2005 6 2 4.25
174435 11/15/2005 4.75 2.5 2.25
174436 3/28/2005 5.75 3.25 5.25
174437 1/13/2005 7.5 7 5.25
174438 1/12/2005 6.75 2.5 2
174439 10/17/2005 6.75 3 3
174440 6/15/2005 5 3.5 2.25
174441 10/26/2005 6.75 4.75 3
174442 11/5/2005 6.25 7.5 5
174443 8/6/2005 6 3.25 0.25
174444 6/29/2005 8 6.25 6
174445 4/27/2005 7.5 5.25 5.75
174446 2/22/2005 7.5 6.5 3.75
174447 3/15/2005 6.5 2.25 3.5
174448 9/17/2005 6.25 2 3.25
174449 2/28/2005 6.25 2.25 1.5
174450 8/1/2005 6.25 5 1.25
174451 5/1/2005 7.25 5.75 3.75
174452 1/1/2005 6.25 3.25 4.25
174453 6/28/2005 5.25 3.25 4.5
174454 12/30/2005 5.5 5.75 4.75
174455 1/26/2005 7.25 3.5 2.25
174456 9/12/2005 7 7 7.25
174457 4/15/2005 5.5 5.25 2.75
174458 1/21/2005 5 1.25 2
174459 3/15/2005 6.75 6.75 5.75
174460 7/14/2005 4.75 2.75 4.25
174461 3/8/2005 7.5 7.75 7.25
174462 7/26/2005 7 5.75 4.5
174463 4/17/2005 7.5 6.25 4.25
174464 12/22/2005 5.5 2 2.5
174465 1/5/2005 7 5.25 5.5
174466 7/9/2005 7.5 9.75 8.25
174467 8/10/2005 6.75 3.5 2
174468 7/24/2005 7 4.75 8
174469 12/15/2004 7 2.25 3.5
174470 2/10/2005 7.75 9 8.75
174471 2/24/2005 5.75 2.75 3.5
174472 8/21/2005 5.75 2.25 3.25
174473 4/14/2005 6 3.5 1.75
174474 4/30/2005 7 4 6.25
174475 1/14/2004 4 2.75 2.25
174476 3/26/2005 7.5 4.25 5
174477 4/25/2005 7 8 6.75
174478 8/29/2005 6.5 3.75 5
174479 12/26/2005 4.5 2.25 1.75
174480 12/5/2005 3 3 2.75
174481 11/16/2004 5.25 2.25 3.5
174482 7/26/2005 7 5.25 4.75
174483 2/28/2005 7.5 6 5.75
174484 10/29/2005 7.5 4.25 5.5
174485 7/2/2005 8.25 6 7
174486 10/26/2005 7 7.75 4
174487 5/3/2005 5.5 5.5 2.5
174488 10/8/2005 7.5 4.25 3
174489 1/18/2005 8.5 6.75 7.25
174490 9/29/2005 7.25 6.5 8
174491 9/19/2005 6.75 3 2.75
174492 4/26/2005 8.25 9.5 9
174493 1/9/2005 7.5 6.5 5.25
174494 8/21/2004 7.5 3.25 3.5
174495 3/23/2005 7.5 3.75 6
174496 11/22/2005 6.25 2.75 5.75
174497 8/1/2005 7.25 3.75 8
174498 4/29/2005 6.75 7.5 7.25
174499 8/24/2005 6 6 3.75
174500 6/6/2005 7 6.75 6.75
174501 3/13/2005 6.25 4.75 2.5
174502 4/15/2004 7.25 2 1
174503 6/30/2005 8.25 5.75 3
174504 6/15/2005 6.5 6.25 6
174505 6/12/2005 5.25 2.25 2.5
174506 10/16/2005 8.25 6.5 5.75
174507 10/18/2005 5.25 5 2.75
174508 4/21/2005 5.5 7.75 6
174509 8/21/2005 5 2.75 2.75
174510 11/6/2004 5.75 2.5 0.75
174511 12/8/2005 8.25 5.25 5.25
174512 10/25/2005 8 6.25 4
174513 12/16/2005 7.5 4.75 7.25
174514 7/9/2005 6.75 4.75 4.25
174515 2/15/2005 5.5 3.75 1.5
174516 11/20/2005 8 7.5 4.5
174517 1/18/2005 4.5 2.25 1.75
174518 3/19/2005 7.75 6.75 5.5
174519 4/9/2004 8.5 6.5 7
174520 11/27/2005 8 8.5 6
174521 7/2/2005 6.5 3.25 2.75
174522 6/12/2005 7 8.25 6
174523 1/26/2005 7 7.75 2.75
174524 9/13/2005 6.75 3.25 1.5
174525 12/5/2005 7 7 3.75
174526 7/19/2005 8 8.25 8
174527 4/25/2005 8 5.25 4
174528 8/2/2005 8.75 3.25 3
174529 11/17/2005 7 8 4.25
174530 7/9/2005 7.5 6.25 6
174531 10/13/2005 8 7.5 6.25
174532 11/27/2005 7.5 2.5 4
174533 10/13/2005 7.5 3.75 6
174534 1/21/2005 7.5 5 4.5
174535 8/25/2005 7.5 5.25 5
174536 5/13/2005 5 3.25 0.75
174537 5/9/2005 6.5 3.75 5.25
174538 6/29/2005 7.5 3.5 3.75
174539 5/4/2005 6.5 5.25 4.75
174540 8/24/2005 7.25 6 5.25
174541 6/1/2005 8.25 8.25 8
174542 4/12/2005 5.5 1.25 3.75
174543 2/27/2005 6.5 4.25 4.75
174544 10/16/2005 8.75 7.75 6.5
174545 9/5/2005 8 6.5 4.5
174546 4/12/2005 8 4 5.75
174547 12/30/2005 7.25 5 2
174548 7/6/2005 6.25 2.25 3
174549 1/29/2005 7.25 5.5 5.25
174550 6/21/2005 8.25 5.75 7.5
174551 12/18/2005 6.75 7.5 3.75
174552 9/18/2005 7.75 6 5
174553 1/13/2005 7.75 3 7.75
174554 10/10/2005 6.75 3.75 4
174555 8/9/2005 7.5 3.5 2.25
174556 11/4/2005 7.25 8.75 3.75
174557 9/25/2005 8 4.75 6.75
174558 10/16/2005 8 5.75 4
174559 10/4/2005 7.25 2 1.75
174560 5/16/2005 7.25 3.25 5
174561 12/3/2005 5.5 7 6
174562 10/5/2005 4.75 3.75 3.25
174563 12/19/2005 6.5 4 5.5
174564 9/14/2005 8.25 5 5.25
174565 11/10/2005 7.25 6 4.75
174566 7/6/2005 7.25 7 1.75
174567 6/20/2005 8 5.25 4.25
174568 5/13/2005 7.25 5.25 7.75
174569 6/26/2005 7.5 7.75 4.75
174570 8/23/2005 7.5 5 5
174571 12/16/2005 7.5 5.75 4.25
174572 7/2/2005 7.25 6 5
174573 8/18/2005 7 3.75 5.5
174574 7/30/2005 5 2.75 0.75
174575 7/9/2005 8 6.25 3.5
174576 4/24/2004 4.5 3 3
174577 8/12/2005 7.5 3.75 4.25
174578 6/12/2005 7 6.25 7.5
174579 11/18/2004 6.25 2.5 5.25
174580 12/7/2005 7.75 4.5 5.75
174581 3/16/2005 7 4.25 2.75
174582 12/17/2004 7.5 4 4.25
174583 7/15/2005 8.5 5.25 6.5
174584 6/22/2005 7.25 3.5 8
174585 2/5/2005 5.5 3.5 2.25
174586 10/31/2005 7.75 5 4.25
174587 2/26/2005 7.25 6 6
174588 11/4/2005 7.5 5 1.75
174589 10/31/2004 5 3 3
174590 12/8/2004 8.5 4.25 3.25
174591 7/12/2005 7 5.25 2.5
174592 10/7/2005 7.25 5.25 6.75
174593 8/14/2005 7.25 2.75 3
174594 9/16/2005 4.75 2 1.25
174595 1/18/2005 6.75 3 2.5
174596 1/5/2004 5.25 2.25 0.75
174597 6/11/2005 7 5.5 3.5
174598 3/5/2005 6.75 5.5 5.5
174599 5/10/2005 7.75 8 6
174600 1/13/2005 5 2.5 1.75
174601 10/4/2005 6.75 6.75 9.5
174602 4/8/2005 6.5 4.5 2.75
174603 10/7/2005 4.25 2.25 1
174604 2/16/2005 5.75 2.75 2.75
174605 1/16/2005 6.5 4.75 2.5
174606 3/8/2005 4.75 3.5 3
174607 3/2/2005 5.75 4.75 4
174608 8/31/2005 6.75 4.25 6.25
174609 2/25/2005 6 5.5 7
174610 6/16/2005 8 6.25 5.5
174611 1/11/2005 8 6 3.25
174612 12/2/2005 5.5 3.25 4.25
174613 11/3/2005 7.75 3.5 4.75
174614 9/18/2005 6 3.25 6.5
174615 11/11/2005 6.25 3.75 3.25
174616 12/31/2005 8.25 7.5 6.75
174617 7/19/2005 7 4.25 2.5
174618 7/28/2005 7 2.75 2.25
174619 12/17/2005 7.5 5 4.25
174620 5/13/2005 5.5 5.5 4.5
174621 8/2/2003 6.25 3.25 2.5
174622 4/3/2005 7.5 6.75 4.75
174623 1/14/2005 5.75 6.25 3.75
174624 2/20/2005 8 8.5 6.5
174625 7/8/2005 4.5 5 5.5
174626 9/18/2005 8 5 4.5
174627 8/8/2005 6.75 3.25 3.75
174628 2/26/2005 7 6 7
174629 4/25/2005 6.25 3.25 2.75
174630 10/1/2004 6 3.75 0.5
174631 7/20/2005 5 2.5 3.5
174632 12/10/2004 3.75 4.25 0.75
174633 8/4/2005 6.5 3.5 4.75
174634 3/27/2005 7 6.25 5.5
174635 8/21/2005 6.5 4 4.5
174636 5/2/2005 6.25 3 1.75
174637 3/23/2005 8 5.5 1.25
174638 12/24/2004 6 3.5 2.5
174639 7/26/2005 7.5 3.5 4.5
174640 7/7/2005 6.5 3 3
174641 2/22/2005 7 3.5 2.75
174642 10/27/2005 6.5 4.5 5.25
174643 12/16/2005 6.75 4.25 1.75
174644 10/16/2005 7.25 4 2.25
174645 1/24/2005 6 4.5 6
174646 10/21/2005 7.75 6.5 7.5
174647 9/7/2005 6.75 6.5 6.75
174648 10/27/2005 6.25 5 2.25
174649 7/1/2005 7.75 3.25 3.75
174650 12/31/2005 7.5 5.75 8
174651 2/26/2005 6.25 3.5 2.75
174652 10/7/2005 7.25 7 6
174653 7/30/2005 7 8.5 8
174654 10/31/2005 5.5 3.25 2.25
174655 2/13/2005 7.75 3 3.25
174656 10/10/2005 8 7.5 8.5
174657 12/4/2005 7 7.25 4.5
174658 4/14/2005 6.25 7.25 5.5
174659 9/15/2005 7.75 6.5 3.5
174660 5/30/2005 7.25 9.25 5.75
174661 11/18/2005 6 2.25 1.25
174662 11/26/2005 6.75 3 3.5
174663 1/27/2005 5.25 5.25 4
174664 5/21/2005 7.5 8.25 6
174665 10/22/2005 7.25 7.5 5.75
174666 9/1/2005 7 6 5.25
174667 11/12/2005 8.25 8.25 6.5
174668 2/13/2005 7 2.5 2.5
174669 3/19/2005 7.25 7.5 6.5
174670 4/4/2005 7 7 3.25
174671 7/7/2005 7.5 7.5 8.25
174672 11/4/2005 7 5.75 6
174673 10/12/2005 5 2.25 2
174674 9/24/2005 5.75 3.25 1.75
174675 9/12/2005 6 3.5 2.75
174676 12/14/2005 7.25 4 4.75
174677 11/28/2005 5 3.5 2.25
174678 10/3/2005 8 8.75 5.5
174679 5/10/2005 6.25 5.5 4.75
174680 1/14/2005 6 3.5 4.25
174681 4/1/2005 5.75 5 2.75
174682 8/2/2005 6 4.5 3.5
174683 12/9/2005 6.5 4.25 1.75
174684 9/2/2005 6.75 5.75 8.5
174685 11/28/2004 6.25 4.5 2.75
174686 1/2/2005 6.5 5.75 5.25
174687 7/10/2005 8.25 7 7.5
174688 3/18/2005 6.5 2.5 1.75
174689 10/26/2005 7.75 4.75 2.75
174690 7/12/2005 7.5 6.25 6.75
174691 12/19/2003 7.75 4.5 2.75
174692 3/13/2005 5 3.75 2
174693 9/16/2005 8 4 5.75
174694 4/16/2005 7 2.75 3.75
174695 11/14/2005 7.5 3.75 7
174696 11/19/2005 8.5 4.5 4.25
174697 3/2/2005 7.75 6.5 7.25
174698 11/4/2005 8 6.25 3
174699 10/25/2005 8 5.25 4.75
174700 5/25/2005 7.5 7 7.5
174701 7/31/2005 7.75 5.25 3
174702 11/28/2005 5.25 5.25 3.25
174703 10/21/2005 7 5.25 3.5
174704 11/15/2005 6.75 4.75 6.75
174705 12/18/2005 5 1.75 2.25
174706 5/10/2005 7.75 6.75 7.5
174707 12/13/2005 6.75 4.25 5.5
174708 11/17/2005 7.5 2.75 2.75
174709 11/9/2005 7.75 4.5 3.5
174710 4/4/2005 8.25 3 4.75
174711 9/17/2005 7.25 3 5.75
174712 4/1/2005 6 3.5 2.75
174713 1/26/2005 3.25 2 1.5
174714 12/10/2005 7.75 1.75 3
174715 11/8/2004 5.5 2 4.75
174716 3/19/2005 5.5 3 7
174717 12/6/2005 7.5 5.25 6.5
174718 6/9/2005 6.25 3.25 2.5
174719 3/23/2005 7.75 4 2.75
174720 4/2/2005 8 4.5 7.25
174721 1/16/2005 6.5 2.75 1.5
174722 2/23/2005 7.25 3.5 3.25
174723 7/17/2005 7.5 3.5 6
174724 7/8/2005 6.25 3 2.25
174725 10/22/2005 7.75 5.75 6
174726 7/15/2005 7.75 3.75 5.75
174727 7/5/2005 5 2.75 3.25
174728 1/27/2005 7.25 3.75 6.75
174729 12/1/2005 7.25 2.5 1.75
174730 11/23/2005 7.5 7 7.5
174731 11/14/2005 6 3.5 6
174732 10/17/2005 7 3 6.25
174733 12/9/2005 6.25 6.25 6.75
174734 8/2/2005 6.25 3.25 4
174735 6/20/2005 7.75 5.25 7.5
174736 10/30/2003 6.5 3 3.25
174737 10/14/2005 7.75 2.75 4.75
174738 6/4/2005 6 1.5 1
174739 3/29/2005 7.25 2.75 7
174740 12/14/2005 7.75 4.5 6.75
174741 9/21/2005 7.75 3.25 7.5
174742 7/19/2005 7.25 3.75 5.25
174743 4/1/2005 V V V
174744 9/20/2005 6 2.5 1.75
174745 12/5/2005 8 7 8.25
174746 1/8/2005 7.75 6.5 8.5
174747 3/6/2005 7.75 5 6.5
174748 3/18/2005 7 3.5 4.75
174749 11/15/2005 8.5 8 8.5
174750 5/22/2005 6.5 3 3.25
174751 10/2/2005 8 4.5 7
174752 6/14/2005 8 4.75 6.75
174753 7/27/2005 8.25 7.75 7.25
174754 12/4/2005 7 5.75 3
174755 3/16/2005 7.25 3.5 3.25
174756 3/12/2005 7.25 4 3.25
174757 12/20/2005 6.5 2.25 2
174758 11/11/2005 7.25 5 7.25
174759 4/21/2005 V V V
174760 8/15/2005 6.25 1.75 0.75
174761 3/22/2005 7 6.25 2.5
174762 11/3/2005 7.75 6.5 5.75
174763 2/11/2005 8.5 3.75 4
174764 3/19/2005 7.75 3.5 6.75
174765 10/7/2005 5 3.5 0
174766 10/24/2005 6.5 4.5 2.5
174767 9/30/2005 7.75 3.25 6.75
174768 10/27/2005 6.75 2.5 2
174769 10/4/2005 6.75 2.25 3.25
174770 8/18/2005 8 7 7.5
174771 6/18/2005 7.25 1 4
174772 10/22/2005 6.5 2.5 5
174773 3/21/2005 8 6.75 7.75
174774 1/30/2005 5.5 2.25 3.75
174775 2/27/2005 5.75 3.75 3
174776 4/20/2005 7 6.25 5.25
174777 11/13/2004 6 2 2
174778 5/26/2005 5.25 3.25 6.5
174779 10/18/2005 6.25 5 2.75
174780 6/23/2005 7.5 9.75 4
174781 1/29/2005 7.75 2.75 3.5
174782 10/26/2005 8 3 5
174783 1/5/2005 6.5 5.75 6
174784 3/31/2005 5.25 2.25 2.25
174785 2/24/2005 7.5 4.5 6.5
174786 4/24/2005 8.5 7.75 7
174787 6/6/2004 5.75 4.25 3
174788 2/7/2005 7.75 6.75 7.5
174789 4/18/2005 7.75 6.25 7.5
174790 10/6/2005 8 3.25 0.75
174791 11/13/2005 7.75 5.25 6.25
174792 1/17/2005 6.5 3 1.25
174793 7/30/2005 7.75 4 5.75
174794 3/13/2005 8.5 8.5 8.5
174795 4/19/2005 4.5 4.5 2.5
174796 4/3/2005 5.75 3.75 4.25
174797 6/21/2005 V V V
174798 10/24/2005 7.5 4.5 4
174799 12/16/2005 4.5 4.75 6.5
174800 3/22/2005 7.5 5 5.25
174801 11/3/2005 6.75 6 7.5
174802 11/24/2005 5.25 5 6.75
174803 5/30/2005 8 4.5 6.75
174804 7/31/2005 6.5 3.5 4
174805 10/4/2005 7.5 4.75 4.25
174806 1/9/2005 7.5 6.5 8.25
174807 5/26/2005 V V V
174808 3/27/2005 7.25 5 5.75
174809 7/20/2005 8.5 7.75 6
174810 10/14/2005 6.75 2.75 4.75
174811 10/21/2005 7 2.25 3
174812 12/25/2004 6 4.25 4.5
174813 9/25/2005 7.25 6 5.75
174814 5/26/2005 5.5 2.75 4.75
174815 5/1/2005 5.25 4.25 3
174816 2/28/2005 6.75 3.25 4.25
174817 9/13/2005 4.75 2.5 3.25
174818 9/26/2005 4.75 3.75 3.5
174819 10/17/2005 7.25 4.5 4.75
174820 8/10/2005 6.5 3.75 4.75
174821 8/10/2005 6.75 3.25 4
174822 11/8/2005 7.5 8 7.25
174823 10/5/2005 6.5 2.25 3.5
174824 6/3/2005 8.25 5.5 7.75
174825 3/8/2005 8.25 5.25 7.5
174826 11/19/2004 7.25 3 1.5
174827 7/17/2005 8 6 7.25
174828 8/25/2005 6.75 6.25 8
174829 9/12/2005 6.5 3.25 5
174830 6/14/2005 6.75 4.25 3.25
174831 8/22/2005 8 6 8
174832 11/16/2005 7.25 6.75 7.75
174833 7/18/2005 8 8 8.5
174834 11/9/2005 8.25 7.25 9.25
174835 10/12/2005 6.25 5 4.25
174836 7/1/2005 7.5 5.5 6.5
174837 6/4/2005 6.25 3.5 3
174838 11/11/2005 7.5 3.25 7.25
174839 7/21/2005 7.25 7.5 8.25
174840 2/8/2005 7.5 3.25 6.75
174841 1/19/2005 7.5 4 7
174842 5/16/2005 7.25 4.75 8.75
174843 7/17/2005 6.75 2.5 5.5
174844 6/21/2005 5.25 3.5 7
174845 2/6/2005 7.25 8.25 6
174846 1/1/2005 8 6.75 7.5
174847 4/23/2005 7.25 5.25 6.25
174848 1/22/2005 7.25 8.5 8.25
174849 9/16/2005 7 4.5 6.25
174850 12/5/2005 7.5 6 8.5
174851 10/5/2005 7.75 8.5 8
174852 1/8/2005 7.25 3.5 5
174853 11/1/2004 5.25 2.5 1.5
174854 4/19/2005 6 3.75 5.75
174855 5/5/2005 7 2.5 3.25
174856 12/1/2005 7 3.75 8
174857 4/23/2005 8.5 1.75 5.75
174858 12/24/2005 7 7.25 9
174859 4/4/2005 6 2.75 3.5
174860 9/23/2005 8 8.75 9
174861 9/17/2005 7.75 2.5 2.5
174862 1/23/2005 7 3.75 2.5
174863 12/30/2005 6.25 3.25 6.25
174864 4/9/2005 7 2.75 3.5
174865 1/20/2005 7 7.5 8
174866 8/4/2005 8 5.25 7.75
174867 10/27/2005 7 3.5 5
174868 11/3/2005 6 1.75 2.75
174869 9/1/2005 7.25 3 1.75
174870 9/29/2005 6.5 0.5 3.75
174871 8/21/2003 6 2.25 3
174872 2/10/2005 7 2.25 6
174873 4/29/2005 7.75 5.75 7.5
174874 5/7/2005 6.5 2.5 6.5
174875 8/22/2005 6.5 2 5.25
174876 11/22/2005 8 5.75 6.75
174877 8/30/2005 5 2.25 0.25
174878 6/9/2005 5.25 2.25 6.25
174879 9/2/2005 5.5 2.25 0.75
174880 4/18/2005 7.5 7.25 7.75
174881 11/28/2005 8 2.25 6.5
174882 3/1/2005 6.75 2.75 5.25
174883 8/3/2004 V V V
174884 8/26/2005 6.5 3 4.25
174885 6/9/2005 7.5 3.5 3.75
174886 4/4/2005 7.5 2 4.25
174887 10/15/2005 6.5 4.25 5.25
174888 3/5/2005 7.25 4.5 5.25
174889 3/22/2005 6 5.75 4.25
174890 4/28/2005 5.25 2.25 1.75
174891 12/4/2005 V V V
174892 7/18/2005 8 7.5 7.25
174893 3/18/2005 7.5 4.5 3
174894 7/22/2005 7.5 6.75 5.75
174895 11/10/2005 7 5.75 5
174896 3/27/2005 7 5.75 5.5
174897 7/20/2005 6 4 2.75
174898 3/31/2005 7.25 7.5 7.75
174899 5/8/2005 7.25 3 3.75
174900 5/1/2005 6.75 2.5 6.25
174901 10/16/2005 5.75 1.5 2.25
174902 10/8/2005 7 1.25 1.5
174903 9/6/2005 6.5 2.75 1
174904 9/3/2005 6.5 3 4
174905 7/11/2005 6.5 3.5 6.75
174906 11/13/2005 6.25 2.5 2.5
174907 9/23/2005 6 3.5 3.75
174908 5/1/2005 8.25 3.25 5.5
174909 4/15/2005 7.5 6.75 7
174910 5/2/2005 6.75 4 3
174911 12/12/2005 7.5 6 7.25
174912 12/2/2005 6.5 2.5 3.5
174913 6/19/2005 7.5 5 7.25
174914 8/27/2005 7 3 4.25
174915 10/28/2005 6 3 6
174916 11/17/2005 7 3.5 3
174917 7/5/2005 6.25 2.25 3
174918 3/19/2005 6 2.75 3.75
174919 8/18/2005 6.25 2.25 4.5
174920 3/25/2005 6.25 4.75 6
174921 8/22/2004 6.75 4.25 7.75
174922 1/25/2005 7.5 3.75 7.5
174923 9/24/2005 6.25 4 6.25
174924 9/15/2005 6.25 3.75 4.75
174925 10/24/2005 7 7.25 7
174926 8/8/2005 7.25 3.5 6
174927 9/25/2005 V V V
174928 5/9/2005 5.25 4 3.5
174929 5/27/2005 6.5 3.25 2.25
174930 8/14/2005 6.75 4 1.25
174931 12/20/2004 V V V
174932 2/7/2005 7 2.5 2.75
174933 3/4/2005 7 3.75 3.75
174934 6/15/2005 7 3.5 4.25
174935 5/4/2005 V V V
174936 1/15/2005 5.5 3.25 4.5
174937 10/9/2005 6 1.5 3.5
174938 1/2/2005 7.5 4.5 6.5
174939 3/11/2005 6.5 4.5 7.5
174940 3/24/2005 8 4.25 6.25
174941 9/30/2005 6.5 2.75 2.5
174942 4/3/2005 7 5.75 4.5
174943 11/6/2005 6.5 2.75 2.5
174944 12/29/2005 7.25 3.25 3.75
174945 8/12/2005 5.75 3.75 3.25
174946 8/12/2005 7.25 3 2.5
174947 1/9/2005 V V V
174948 4/20/2005 6.25 5.5 6.75
174949 2/13/2005 3.75 2 1.5
174950 4/22/2005 6 3.25 3.25
174951 6/3/2005 7.25 4.25 3.5
174952 10/18/2004 V V V
174953 9/5/2005 4.5 3 3.25
174954 9/6/2005 6.5 2.75 4.5
174955 1/24/2005 6.5 4 4.5
174956 5/16/2005 6 2.25 1.25
174957 1/7/2005 4.75 3.5 6.75
174958 1/17/2005 7.75 3.5 5.75
174959 11/28/2005 4.5 3.5 4.5
174960 3/27/2005 7 8.5 8.25
174961 3/4/2005 6.5 2.5 3
174962 10/16/2005 7.25 5.75 5.5
174963 7/7/2005 6.75 2.75 1.5
174964 9/24/2005 V V V
174965 12/29/2005 7 3.5 7.75
174966 10/5/2005 7.25 5.5 3.25
174967 1/23/2005 8 8 8.25
174968 4/13/2005 4.75 4.25 1.5
174969 6/12/2005 5 4.25 3.25
174970 11/17/2005 7.75 8 8.25
174971 6/1/2005 5.25 2.25 4.75
174972 8/3/2005 5.25 4.25 5
174973 3/11/2005 7 3.5 7
174974 3/23/2004 5 2.75 2
174975 1/5/2005 4.75 2 1.5
174976 8/25/2005 7 4 5.75
174977 4/25/2005 8 7.25 5.75
174978 10/2/2005 7.75 7 7
174979 10/26/2005 7.25 3.25 3
174980 2/21/2005 8.25 5.75 7.75
174981 9/19/2005 5 6 8
174982 8/21/2005 5 2 1.75
174983 4/21/2005 4.5 1.5 1
174984 5/6/2005 6.5 4.5 7.5
174985 3/11/2005 7 4 4.25
174986 10/19/2005 4.5 2.5 2.5
174987 9/24/2005 5.25 1.75 3.25
174988 10/25/2005 5.75 3 4.75
174989 11/5/2005 6.5 5 3.75
174990 6/8/2005 6.5 6.75 8
174991 5/25/2005 5.5 3 3
174992 12/23/2005 5.5 6 2.5
174993 8/26/2005 6.25 3.25 6.75
174994 6/28/2005 6.5 9.5 8.25
174995 5/14/2005 8 5 8.25
174996 4/26/2005 6.5 5 5.75
174997 8/18/2005 V V V
174998 9/22/2005 7.5 7.5 8
174999 10/20/2005 6.75 3 5.5
175000 9/24/2005 7.75 7.75 7.25
175001 11/11/2005 6 4 4.5
175002 6/22/2005 8.5 7.5 6
175003 4/4/2005 7.25 7 6.5
175004 9/18/2005 8.5 4.75 6.75
175005 11/21/2005 7 2.5 2.25
175006 4/8/2005 V V V
175007 8/28/2005 6.5 2.5 2.25
175008 9/11/2005 6.5 2.5 4
175009 10/21/2005 6.5 4 7
175010 2/17/2005 6.5 3.25 2
175011 1/8/2005 7.5 3.75 6.75
175012 5/15/2005 7.75 5.5 7.75
175013 8/18/2005 5.75 2.75 6
175014 5/2/2005 6.75 2.5 4.75
175015 5/17/2005 3.25 2.25 2.75
175016 7/9/2005 7.75 3.75 3.75
175017 10/30/2005 6 4.5 2
175018 8/31/2005 6 3.75 3.25
175019 5/3/2005 5.5 2.5 1.5
175020 5/28/2005 5.75 3.75 5.25
175021 1/1/2005 7.5 5.5 7
175022 4/11/2005 8 4.25 4.5
175023 11/22/2005 8.5 5.5 8
175024 9/30/2005 6.5 2.25 3.75
175025 6/23/2005 7.25 4.5 5.5
175026 8/23/2005 7 6.25 4
175027 2/7/2005 7 8 7
175028 10/30/2005 6 1.5 2.25
175029 7/20/2005 8 3.5 3
175030 7/2/2005 7.5 2.5 4
175031 4/5/2005 6.75 4.25 7.25
175032 7/6/2005 6.25 2.75 2.5
175033 10/21/2005 V V V
175034 3/12/2005 8.75 2.75 2.5
175035 11/9/2005 6.75 2.25 2.75
175036 4/4/2005 7.25 2.5 4.5
175037 7/31/2005 7.25 6.75 7
175038 3/10/2005 7.75 2.5 5
175039 9/14/2005 6.75 3.75 6
175040 7/23/2005 6.5 5.75 5.25
175041 7/14/2005 6.75 8 6.5
175042 9/22/2005 5.25 3.75 2.75
175043 9/21/2005 7.25 4 4.25
175044 10/22/2005 7.75 5 8.25
175045 6/11/2005 6.75 3.75 5
175046 7/24/2005 6 4.5 2.5
175047 12/13/2005 7 6 4
175048 6/17/2005 5.75 2.75 1.5
175049 12/8/2005 8.25 8 7
175050 12/29/2005 V V V
175051 8/2/2005 7.25 1.75 2.5
175052 9/18/2005 5.75 3 2.5
175053 1/27/2005 7.25 4.25 7
175054 4/14/2005 5.25 3.5 4.25
175055 12/31/2005 7.75 3.75 6.25
175056 4/16/2005 6.5 6.25 6.5
175057 4/6/2005 6.25 4.25 4.5
175058 10/19/2005 4.75 2.75 0.75
175059 2/24/2005 5.25 3.75 6
175060 2/21/2005 7.25 8 8.25
175061 10/18/2005 8.25 3 2.25
175062 2/20/2005 6.25 5.5 6.5
175063 5/8/2005 5.5 7 6.25
175064 10/11/2005 6 5.75 3.25
175065 4/6/2005 7.5 3.25 7.25
175066 4/4/2005 6.75 4.75 4.75
175067 2/2/2005 8.25 5.25 7.25
175068 8/14/2005 7.75 3.75 7.25
175069 5/25/2005 7.25 2.75 3.5
175070 5/19/2005 6.75 2.25 3.5
175071 12/31/2005 6.25 3 5
175072 2/10/2005 6 4 2.5
175073 3/13/2005 7.25 2.75 5.25
175074 7/21/2005 7.5 3.25 3.5
175075 11/4/2005 7 2.5 4.25
175076 7/1/2005 5.75 3.5 2.5
175077 4/13/2005 7.75 5 4.25
175078 9/5/2005 6.25 3 3.25
175079 10/25/2005 8 4.25 5.25
175080 3/22/2005 7.25 7.5 8
175081 10/29/2004 7.25 4.25 2.25
175082 5/30/2005 5.25 2.5 1.5
175083 10/4/2005 5.5 2.75 2.25
175084 6/16/2005 7 5.5 5.5
175085 3/15/2005 8 5.25 7
175086 9/23/2005 7 4.75 5.75
175087 11/2/2005 V V V
175088 4/4/2005 5.75 4.25 3.75
175089 8/29/2005 6.75 2.75 6.75
175090 9/20/2005 8 2.75 6.75
175091 12/6/2005 6.5 3.5 2.5
175092 10/16/2005 7.75 7.5 8.25
175093 10/6/2005 6.75 5.75 6
175094 5/29/2005 6.25 2.5 3.25
175095 8/8/2005 8 6.75 8.25
175096 3/25/2005 7 4 4.25
175097 6/14/2005 6.5 5 3.25
175098 5/19/2005 7.75 3.5 5.25
175099 11/2/2005 5.5 2.75 3
175100 7/24/2005 4.5 2.25 1.5
175101 7/10/2005 6.75 2.75 6.75
175102 8/6/2005 6.25 4 2.5
175103 8/30/2005 5.25 2.75 2.25
175104 9/5/2005 6 3 2.5
175105 8/19/2005 6.75 6.75 3.5
175106 9/19/2005 7.5 6.25 5.5
175107 11/14/2005 8 7.75 8.25
175108 4/2/2005 6.25 2 2.75
175109 8/8/2005 6.75 4.5 8.25
175110 10/4/2005 6.75 3.75 7.25
175111 1/10/2005 8.75 5.75 7.5
175112 6/25/2005 6 4 7.25
175113 5/13/2005 6.75 3.5 5
175114 5/1/2005 6.75 2.25 6.5
175115 8/10/2005 6.25 2 3.75
175116 1/8/2005 8 4.5 5.25
175117 10/18/2005 8 5.75 7.25
175118 5/23/2005 5 3 2.5
175119 10/13/2005 6 6.25 7.25
175120 2/8/2005 5.75 4.25 3
175121 6/6/2005 7.5 2 5.5
175122 11/10/2005 7 3.75 2.75
175123 2/5/2005 5.75 5.25 2.25
175124 7/15/2005 6.25 2.5 5.25
175125 3/10/2005 4.75 2.5 1.75
175126 8/24/2005 4.75 2.5 3.25
175127 12/6/2005 7.5 7 7.5
175128 4/22/2005 7 4 5.25
175129 11/23/2005 6.25 1.75 2
175130 6/13/2005 5.75 3 4.5
175131 10/16/2005 7.75 2 2.75
175132 10/30/2005 7 5 6
175133 1/9/2005 7.75 2.75 6.25
175134 1/20/2005 7 2.75 4
175135 8/4/2005 6.75 2 2.5
175136 4/27/2005 7.5 1.5 3.25
175137 5/14/2005 7.5 2.75 4.5
175138 7/31/2005 4.5 1.25 2.5
175139 6/13/2005 7 2 2
175140 9/24/2005 8 7.25 8.25
175141 7/11/2005 6.75 6.25 6.5
175142 5/8/2005 7.5 6.75 7.5
175143 11/14/2004 7.75 3.25 7.75
175144 6/6/2005 7.5 2.5 5.5
175145 3/8/2005 6.5 2.5 1.25
175146 10/15/2005 5.75 1.5 3
175147 11/6/2005 7 3 3.25
175148 11/21/2005 8.5 8.25 8.5
175149 4/4/2005 7.25 5 7
175150 9/24/2005 7.5 3 5.75
175151 6/9/2005 5.75 4.25 3.5
175152 12/26/2005 7.75 3.5 3.25
175153 7/19/2005 8 4.5 6
175154 11/28/2005 6.75 4 1
175155 12/22/2005 7 2.25 2.75
175156 4/7/2005 7.5 7 5.25
175157 12/13/2005 5.75 2.75 2.25
175158 5/23/2005 7.25 6.25 7.5
175159 10/9/2005 7.75 7.75 8.25
175160 9/23/2005 8 4.25 6.5
175161 1/29/2005 6.5 2.75 3.25
175162 9/10/2005 5.25 3.25 2.5
175163 7/13/2005 5 3 4
175164 7/2/2005 5.25 1.5 1.75
175165 12/25/2005 7.25 4.5 5.5
175166 12/25/2005 8 2.75 3.5
175167 8/13/2005 5.25 2.25 3.5
175168 5/22/2005 4.75 3.5 4
175169 8/1/2005 8.5 7.5 7.25
175170 3/3/2005 7.25 1.75 3
175171 5/28/2005 8.25 4.5 3.75
175172 12/8/2005 7.75 3 7.25
175173 2/27/2005 8 3.5 4.5
175174 12/18/2005 9.5 6.25 7.75
175175 7/30/2005 7 3 3.5
175176 7/18/2005 7.25 4 6
175177 10/30/2005 7 5.25 7.75
175178 6/1/2005 7.75 5.75 6.75
175179 2/24/2005 7.5 3 4.5
175180 12/6/2005 6.75 4.5 3
175181 2/23/2005 6.75 6.75 8.25
175182 4/6/2005 V V V
175183 9/4/2005 5.25 2.25 5
175184 8/10/2005 7.5 7 6.75
175185 2/23/2005 6.5 2.25 6.25
175186 4/13/2005 7.75 3.5 2.75
175187 7/28/2005 8.25 4 5
175188 6/27/2005 6.25 3.25 2.75
175189 11/13/2005 8.25 2.25 4.25
175190 9/23/2005 5.75 1.75 2.5
175191 11/17/2005 5.5 2.25 4.25
175192 7/15/2005 7 6.5 7
175193 8/19/2005 7.5 7.25 7.5
175194 1/10/2005 7.5 3.75 5.5
175195 1/30/2005 6.25 4.25 2.75
175196 2/26/2005 8 8.75 8
175197 7/9/2005 7.75 4.75 4.75
175198 2/27/2005 7.25 2.25 2.25
175199 10/26/2005 7.5 7 7.25
175200 11/9/2005 8.75 6.25 9
175201 7/26/2005 7.25 3 4
175202 11/16/2005 7.5 7.5 8.25
175203 10/14/2005 7.5 4.75 7.25
175204 6/12/2005 6.75 4.25 8.5
175205 3/2/2005 7 2.75 3
175206 10/21/2005 6.5 2.75 2.5
175207 10/19/2005 7.5 6.25 4.5
175208 12/14/2005 8.25 3.25 7.25
175209 8/15/2005 5.75 1.75 4
175210 2/27/2005 8 5.25 6.75
175211 12/2/2005 8.5 6 7
175212 11/23/2005 6.25 2.5 2.5
175213 3/22/2005 7.25 5 7.75
175214 11/22/2005 7.5 6.25 7.75
175215 5/25/2005 V V V
175216 8/21/2005 8.25 5.75 6.25
175217 8/17/2005 7.75 3 2.5
175218 3/4/2005 7.25 6 5.5
175219 3/25/2005 7 2 3.5
175220 2/4/2005 6 4 6.5
175221 5/31/2005 8.25 2.25 5
175222 2/9/2004 8.25 8 7.75
175223 7/27/2005 7.25 4.5 6.25
175224 5/29/2005 7.25 6 7
175225 5/30/2005 4 3.5 2.5
175226 3/22/2005 6.75 3.5 7.75
175227 9/21/2004 5.25 3 2
175228 3/14/2005 5.25 1.5 3.25
175229 8/27/2005 7.5 3.25 7
175230 3/17/2005 7 3.75 6
175231 6/22/2005 6 3.5 3.25
175232 3/21/2005 7.25 5.25 8.5
175233 6/2/2005 8.25 6.25 7.75
175234 7/14/2005 6.5 5.75 7.5
175235 9/1/2005 5.5 5.5 6.25
175236 6/23/2005 6 4.25 6
175237 5/14/2005 5.5 2.5 2.5
175238 7/14/2005 7.75 6.75 6
175239 9/22/2005 7.5 3 5
175240 6/6/2005 7 3.75 3
175241 9/7/2005 7.25 2.75 4.75
175242 5/10/2005 6.5 3.75 2
175243 5/9/2004 6.5 1.75 2.5
175244 11/19/2005 7 2 3.75
175245 5/28/2005 6.5 3 2.25
175246 1/27/2005 6.25 2.25 1.5
175247 10/22/2005 6.25 2.5 1.25
175248 5/11/2005 6.25 3.5 5.5
175249 3/22/2005 7.25 5 3
175250 1/17/2005 6.75 6.5 5.5
175251 2/19/2005 8 7.75 8
175252 1/22/2005 7.25 6.25 7.75
175253 1/3/2005 5.25 4 3.25
175254 7/23/2005 4.75 1.75 4.5
175255 8/10/2005 7.5 6 5
175256 4/29/2005 4.25 4 1.5
175257 3/3/2005 7 1.5 4.25
175258 4/28/2005 7.25 2.75 4.25
175259 10/20/2004 6.75 3.5 2.25
175260 4/7/2005 7.5 4.25 8.25
175261 3/22/2005 V V V
175262 1/30/2005 8 6.75 6
175263 9/22/2005 7.25 4.25 4.25
175264 8/16/2005 7.75 8.25 7.5
175265 12/27/2005 7.25 3.5 4.5
175266 1/9/2005 6.5 3.5 3.75
175267 2/2/2005 8 5.75 7.25
175268 12/4/2005 7.25 2.75 4.25
175269 11/1/2005 4.75 2.75 2.75
175270 9/19/2005 7.25 2.75 3.5
175271 7/14/2005 7.75 6.25 6.75
175272 5/2/2005 6.25 2.5 2.25
175273 1/28/2005 6 3.25 2.5
175274 6/25/2005 7.75 5.25 7.75
175275 8/24/2005 5.5 3 4
175276 8/12/2005 6.5 4.25 3.75
175277 11/20/2005 7.25 6.75 2.75
175278 7/20/2005 7.25 3.25 6.5
175279 4/26/2005 7 4.75 6.5
175280 9/13/2005 5.75 4 4.5
175281 8/1/2005 5.25 1.5 2.75
175282 11/26/2005 3 2.75 1.5
175283 11/29/2005 5 2.75 2.75
175284 12/18/2005 5.25 2.5 4.25
175285 10/12/2005 6.75 2.75 3
175286 9/3/2005 4.25 3 2.75
175287 4/27/2005 6.5 4.5 3.5
175288 5/19/2005 7.75 5.25 6
175289 5/8/2005 8.25 7.25 7.25
175290 4/23/2005 8 5.25 6.25
175291 9/10/2005 6 2 5
175292 10/23/2005 7.75 6 7.5
175293 9/27/2005 6.75 5.25 6
175294 7/25/2005 7 3.5 5.75
175295 12/9/2005 6.75 2 2.5
175296 6/16/2005 7 3.75 5.75
175297 9/16/2005 6.25 2.25 5
175298 3/7/2005 6.5 6 7
175299 9/17/2005 7.25 3.75 2.25
175300 11/16/2005 6.5 3.5 8.75
175301 10/17/2005 6.75 5.5 7.5
175302 5/23/2005 7 3.5 5.25
175303 12/21/2005 5.75 2.75 3.5
175304 6/4/2005 7 4 7.5
175305 3/13/2005 4.5 2.5 4.5
175306 3/2/2005 7.75 3.5 3
175307 5/4/2005 8.25 6.75 6.75
175308 3/11/2005 6 3.25 5.25
175309 5/13/2005 6.5 6 8
175310 1/8/2005 7.25 5.75 7.25
175311 9/1/2005 5.5 4 4.25
175312 7/29/2005 5.25 3.5 3.25
175313 8/17/2005 5.75 3.5 3.5
175314 5/27/2005 7.25 4.75 4.5
175315 4/19/2005 8 2.5 5.5
175316 8/22/2004 6 2.75 3.75
175317 11/17/2005 8 2.75 2.75
175318 2/27/2005 7 2.5 3.75
175319 9/16/2005 7.5 2.25 3.75
175320 7/22/2005 6 2 2.25
175321 12/17/2005 6.25 5.75 2.75
175322 6/16/2005 6.75 2.75 5.75
175323 9/9/2005 7.25 4.25 4.75
175324 6/11/2005 6.25 3.25 1.75
175325 12/6/2005 7.25 4.5 4.25
175326 1/12/2005 8 6.75 8.75
175327 12/6/2005 7 6.75 4.75
175328 9/30/2005 6.75 3.75 3.5
175329 12/18/2005 7.25 5 6
175330 5/10/2005 6.75 4.25 5.25
175331 1/3/2005 7.75 3.25 7
175332 8/16/2005 7.25 5.75 6.5
175333 8/26/2005 5.5 2 3.25
175334 1/18/2005 8 4.5 7.25
175335 7/24/2005 6 1.5 2.75
175336 11/26/2005 6.75 5.5 7.25
175337 7/16/2005 6.75 3.25 2.75
175338 12/4/2005 6 3.25 4
175339 11/1/2005 6 3.75 5.75
175340 9/22/2005 6.5 3.75 6.25
175341 3/19/2005 3.25 2.75 3.25
175342 11/27/2005 6.75 5 9.5
175343 1/18/2005 5.75 3.75 3
175344 10/7/2005 5 2.5 1.75
175345 8/4/2005 7.75 3.25 5.75
175346 9/9/2005 8.5 8.75 6.5
175347 9/24/2005 7.5 3.5 2
175348 11/17/2005 6.5 2 4.5
175349 9/28/2005 5 4 2
175350 7/21/2005 7 5.75 7
175351 6/18/2005 7.5 4.5 5
175352 3/13/2005 7.75 7.25 8.5
175353 9/16/2005 6.75 3.25 3.75
175354 11/13/2005 8.25 6.75 6
175355 10/12/2005 8 8.5 7.75
175356 8/9/2005 6 8 5.75
175357 9/28/2005 8 4.5 6.25
175358 9/12/2005 6.75 4.5 6
175359 11/28/2005 7.75 4.5 5
175360 7/13/2005 6.75 4.25 4
175361 5/1/2005 6.25 1.75 3.25
175362 2/13/2005 6 4.25 1.25
175363 6/27/2005 5.5 5 4.75
175364 12/28/2005 6.5 2.75 2.25
175365 3/2/2005 5.5 2.5 3.25
175366 11/10/2005 6.25 7.5 7.5
175367 5/12/2005 7.75 4 7.75
175368 12/5/2005 8 5.25 7.5
175369 8/30/2005 7 7 6
175370 9/27/2005 8.25 6 8
175371 5/15/2005 7.25 4.75 7.25
175372 3/23/2005 6.25 4 6.5
175373 2/13/2005 6.25 3 6.25
175374 4/19/2005 6.75 7.25 5
175375 4/17/2005 6.5 3.5 5.5
175376 10/22/2005 5.75 2.5 2
175377 11/14/2005 5.5 2.5 1.5
175378 10/9/2005 7.5 2.25 3.5
175379 7/14/2005 6.75 2.75 4.25
175380 12/3/2005 8 6 7.75
175381 4/29/2005 8.75 6.25 7.25
175382 5/14/2005 6.75 4.25 5.5
175383 4/10/2005 7 2.5 2.75
175384 7/26/2005 7.25 5 3.75
175385 5/27/2005 V V V
175386 4/13/2005 7.25 4.75 7.75
175387 1/25/2005 6.75 2.75 3.5
175388 9/20/2005 8.5 5.5 5.75
175389 1/28/2005 8 8 7.25
175390 4/21/2005 7.5 3.25 3
175391 7/13/2005 7.25 2.75 5.5
175392 3/22/2005 7.5 4.25 2.25
175393 7/9/2005 8 2.75 4.5
175394 6/17/2005 6.5 2 3.25
175395 10/1/2005 7.5 6 4
175396 7/1/2005 7.25 2.5 7.25
175397 4/11/2005 5.25 2.5 2.5
175398 5/10/2005 8.5 4 6.5
175399 8/4/2005 4 2 3.5
175400 11/11/2005 6.25 3 4.5
175401 7/5/2005 7.25 3.25 1.25
175402 12/3/2005 8.5 3.25 4
175403 1/27/2005 7.5 3 6.5
175404 8/9/2005 6.25 2 2
175405 10/21/2005 6 2.5 4
175406 9/29/2005 7 4.5 3.75
175407 11/8/2005 5.75 3.25 7.25
175408 4/9/2005 6.5 5 7.75
175409 9/27/2005 7 3 4.75
175410 2/24/2005 6.5 7.25 7.5
175411 1/10/2005 6.25 4.75 5.25
175412 6/29/2005 7.25 5.5 4
175413 8/18/2005 8 7.25 5.5
175414 11/27/2005 6.75 5 6.5
175415 2/5/2005 6.5 4.75 4.5
175416 6/2/2005 6.75 2 3
175417 5/29/2005 7.25 4 3
175418 10/26/2005 8.5 6.25 8.75
175419 9/14/2005 7.5 6.25 7.25
175420 7/19/2005 7.75 4.75 6.75
175421 10/1/2005 6.5 2.75 7.5
175422 6/22/2005 6.5 1.25 6.75
175423 12/19/2005 6.5 7.25 6.5
175424 7/31/2005 6 3 4.75
175425 9/23/2005 7 2.25 5.25
175426 2/16/2005 6.25 2.75 1.75
175427 6/11/2005 7.75 6 7
175428 4/23/2005 7 4.5 3
175429 11/28/2005 7 5.5 4.25
175430 10/17/2004 7.25 3 5.75
175431 8/2/2005 7.25 3.25 4.5
175432 9/17/2005 6.25 3.75 3
175433 11/27/2005 7.25 7.5 5.75
175434 1/19/2005 6.75 9 8.25
175435 4/30/2005 7 3 3
175436 10/3/2005 7.75 8.75 5
175437 5/3/2005 6.5 3.25 3
175438 7/1/2005 5 3.5 1.5
175439 6/12/2005 4.25 1.75 2.75
175440 9/22/2005 5.25 1.5 4.5
175441 2/26/2005 7.25 5.25 5.25
175442 6/1/2005 6.75 2.75 3.75
175443 10/29/2005 5.75 2.75 2.75
175444 8/26/2005 7.5 5.5 5.5
175445 9/24/2005 5.5 3.75 4.5
175446 12/22/2005 5.5 3 2.75
175447 9/16/2005 6.5 2 2.75
175448 6/11/2005 7.5 7.25 8.75
175449 12/9/2005 6.5 1.5 3.5
175450 6/10/2005 7 3.75 2.75
175451 1/23/2005 4.75 3 3.5
175452 7/18/2005 7.75 5.25 7.75
175453 4/19/2005 3.25 3 4.25
175454 7/25/2004 4.25 2.5 1.75
175455 7/7/2005 7 4.75 4
175456 10/11/2005 5 3.25 3.25
175457 9/28/2005 8 5.5 7.25
175458 6/26/2005 5.75 2 3.5
175459 12/2/2005 5.25 2 2.5
175460 6/8/2005 7.75 4.5 7.5
175461 5/15/2005 7 4 7.25
175462 10/10/2005 6.75 6 3.75
175463 1/12/2005 5.25 2.25 2.5
175464 8/27/2005 7.5 7.75 8.25
175465 6/4/2005 6.75 0 2.5
175466 11/2/2005 6.5 7.5 8
175467 3/19/2005 5.75 3.25 4.5
175468 8/25/2005 7.75 4.25 5.25
175469 3/20/2005 8 7 7.5
175470 6/19/2005 7.5 4.25 5
175471 8/9/2005 6.75 2.5 1.75
175472 11/5/2005 7.5 3 4.5
175473 4/17/2005 6 3 5
175474 7/26/2005 7.25 3 6.75
175475 10/24/2005 4.5 3 1
175476 10/21/2005 7 4.75 7.25
175477 10/12/2005 7.75 4 7
175478 11/5/2005 5.75 7 6.25
175479 1/1/2004 7.25 3 5
175480 3/11/2005 8 4.25 3.75
175481 1/28/2005 7.5 4.25 4.75
175482 3/12/2005 7.25 3.75 5
175483 6/26/2005 6.75 4.75 3.75
175484 11/1/2005 7 6.75 6.75
175485 11/26/2005 5.5 4.25 3.25
175486 3/22/2005 7.25 3.75 4.75
175487 3/20/2005 7.75 2.75 7
175488 6/24/2005 5.5 2.75 0.75
175489 2/3/2005 7.5 5.5 5
175490 2/26/2005 7.5 4.75 6.75
175491 6/5/2005 6.5 3 2.25
175492 8/6/2005 6.25 6 4.75
175493 11/7/2005 6.75 3.75 4.75
175494 7/15/2004 5.5 2 2.5
175495 8/30/2005 8.5 5.75 7
175496 12/9/2005 7 3.25 4.25
175497 1/1/2005 7 4 4
175498 2/10/2005 8.5 4.5 5.75
175499 6/12/2005 7.25 3.75 2.5
175500 8/16/2005 6.75 3.25 3.5
175501 2/18/2005 4.75 3.25 2.5
175502 1/8/2005 8.25 6 7.75
175503 7/19/2005 7 3.25 4.25
175504 8/23/2005 8 4.5 7.25
175505 6/23/2005 V V V
175506 6/19/2005 7.25 3.75 3.5
175507 6/15/2005 6.75 3.25 3.75
175508 1/1/2005 7 4 2.75
175509 9/4/2005 6.75 3 2.5
175510 8/18/2005 7 2.5 3
175511 5/8/2005 5 2 2.75
175512 6/22/2005 7.75 5.25 7
175513 10/26/2005 8 6.25 8.25
175514 10/6/2005 6.5 3.5 3.5
175515 9/18/2004 4.5 2.5 0.25
175516 7/12/2005 6.25 4.5 6.5
175517 5/1/2005 6.75 6.25 5.25
175518 4/13/2005 6.5 4.25 6.75
175519 8/24/2005 5 2 2.5
175520 12/23/2005 7 5 5.25
175521 10/4/2005 7.5 3.5 6
175522 9/1/2005 6 3.5 4.25
175523 5/16/2005 5.75 3 2.75
175524 8/23/2005 7.25 3 1.75
175525 12/11/2005 6.5 3.75 6.75
175526 6/18/2005 6.25 2 1
175527 9/19/2005 7 6.75 8.25
175528 8/6/2005 6.5 4.25 5
175529 1/9/2005 5.75 2.25 2
175530 4/2/2005 7.5 3.75 5.5
175531 1/25/2005 5.5 2.5 2.75
175532 10/10/2005 7.25 3.5 4.75
175533 9/12/2005 5.25 2.5 4.5
175534 10/17/2005 7.75 6.25 6.75
175535 5/21/2005 V V V
175536 3/25/2005 6.5 3.25 3.25
175537 2/5/2005 8.75 5.75 6.75
175538 2/10/2005 7.75 3.5 3.75
175539 11/3/2005 7.25 3.5 8
175540 10/3/2005 7.25 4.75 5.25
175541 5/14/2005 6.5 2.75 6.75
175542 4/14/2005 6.75 3.75 6.25
175543 10/13/2005 2.75 3.25 3.25
175544 8/13/2005 5 3.5 2.75
175545 2/12/2005 5.5 1.5 1.25
175546 12/10/2005 7 3.25 4
175547 1/15/2005 5.25 2.5 1.75
175548 2/5/2005 6.5 3.5 7.5
175549 8/26/2005 7.5 3 6.25
175550 8/14/2005 6.75 3.75 4.5
175551 11/10/2005 7 4.25 7
175552 9/20/2005 6 1.75 3
175553 1/9/2005 8 3.25 5.5
175554 12/28/2005 6.75 3.25 3.5
175555 9/12/2005 V V V
175556 5/4/2005 6.25 2.25 4.5
175557 11/28/2005 6 3 3.75
175558 5/27/2005 6.25 5.75 1.75
175559 3/24/2005 8 3.5 3.75
175560 12/8/2005 7.75 6 7.75
175561 11/28/2005 7 8.5 6
175562 6/17/2005 7.75 7.5 9.75
175563 9/13/2005 5.25 3.25 2.75
175564 8/8/2005 8 3.5 4.5
175565 7/11/2005 4.5 5 4.5