SECURITIES AND EXCHANGE COMMISSION
WASHINGTON, D.C. 20549
SCHEDULE 13D
UNDER THE SECURITIES EXCHANGE ACT OF 1934
(AMENDMENT NO. 3)
IntercontinentalExchange, Inc.
-------------------------------------------------------
(Name of Issuer)
Common Stock, par value $0.01 per share
-------------------------------------------------------
(Title of Class of Securities)
45865V100
(CUSIP Number)
Ben I. Adler, Esq.
The Goldman Sachs Group, Inc.
85 Broad Street
New York, NY 10004
(212) 902-1000
-------------------------------------------------------
(Name, Address and Telephone Number of Person Authorized
to Receive Notices and Communications)
October 17, 2006
-------------------------------------------------------
(Date of Event Which Requires Filing of This Statement)
If the filing person has previously filed a statement on Schedule 13G to report
the acquisition that is the subject of this Schedule 13D, and is filing this
schedule because of ss. 240.13d-1(e), 240.13d-1(f) or 240.13d-1(g), check the
following box [_].
NOTE: Schedules filed in paper format shall include a signed original and five
copies of the schedule, including all exhibits. See Rule 13d-7 for other parties
to whom copies are to be sent.
* The remainder of this cover page shall be filled out for a reporting person's
initial filing on this form with respect to the subject class of securities, and
for any subsequent amendment containing information which would alter
disclosures provided in a prior cover page.
The information required on the remainder of this cover page shall not be deemed
to be "filed" for the purpose of Section 18 of the Securities Exchange Act of
1934 ("Act") or otherwise subject to the liabilities of that section of the Act
but shall be subject to all other provisions of the Act.
Page 1 of 7
--------------------- ---------------------
CUSIP NO. 45865V100 PAGE 2 OF 7 PAGES
--------------------- ---------------------
--------------------------------------------------------------------------------
1. NAMES OF REPORTING PERSONS.
I.R.S. IDENTIFICATION NOS. OF ABOVE PERSONS (ENTITIES ONLY)
The Goldman Sachs Group, Inc.
--------------------------------------------------------------------------------
2. CHECK THE APPROPRIATE BOX IF A MEMBER OF A GROUP (a) [ ]
(SEE INSTRUCTIONS) (b) [ ]
--------------------------------------------------------------------------------
3. SEC USE ONLY
--------------------------------------------------------------------------------
4. SOURCE OF FUNDS (SEE INSTRUCTIONS)
--------------------------------------------------------------------------------
5. CHECK IF DISCLOSURE OF LEGAL PROCEEDINGS IS REQUIRED PURSUANT TO
ITEM 2(d) OR 2(e) [X]
--------------------------------------------------------------------------------
6. CITIZENSHIP OR PLACE OF ORGANIZATION
Delaware
--------------------------------------------------------------------------------
7. SOLE VOTING POWER
NUMBER OF 3,086,643
SHARES ---------------------------------------------------------------
BENEFICIALLY 8. SHARED VOTING POWER
OWNED BY 0
EACH ---------------------------------------------------------------
REPORTING 9. SOLE DISPOSITIVE POWER
PERSON 3,178,444
WITH ---------------------------------------------------------------
10. SHARED DISPOSITIVE POWER
0
--------------------------------------------------------------------------------
11. AGGREGATE AMOUNT BENEFICIALLY OWNED BY EACH REPORTING PERSON
3,178,444
--------------------------------------------------------------------------------
12. CHECK IF THE AGGREGATE AMOUNT IN ROW (11) EXCLUDES CERTAIN SHARES
(SEE INSTRUCTIONS) [ ]
--------------------------------------------------------------------------------
13. PERCENT OF CLASS REPRESENTED BY AMOUNT IN ROW (11)
5.6%
--------------------------------------------------------------------------------
14. TYPE OF REPORTING PERSON (SEE INSTRUCTIONS)
HC-CO
--------------------------------------------------------------------------------
Page 2 of 7 Pages
This Amendment No. 3, filed by The Goldman Sachs Group, Inc. ("GS Group"),
amends and supplements the Statement on Schedule 13D filed by GS Group on
December 1, 2005 (the "Initial Schedule 13D"), Amendment No. 1 to Schedule 13D
filed by GS Group on March 23, 2006 ("Amendment No. 1") and Amendment No. 2 to
Schedule 13D filed by GS Group on July 26, 2006 ("Amendment No. 2"), in each
case with respect to the common stock, par value $0.01 per share (the "Common
Stock"), of IntercontinentalExchange, Inc., a Delaware corporation (the
"Company"). Capitalized terms used but not otherwise defined herein shall have
the meanings ascribed to such terms in the Initial Schedule 13D, Amendment No. 1
and Amendment No. 2.
ITEM 4. PURPOSE OF THE TRANSACTION.
Item 4 is hereby amended and restated in its entirety as follows:
On October 17, 2006, GS Group sold 600,000 shares of Common Stock in accordance
with Rule 144(k). On October 18, 2006, GS Group sold an additional 452,800
shares of Common Stock in accordance with Rule 144(k). After giving effect to
these sales, GS Group is deemed to beneficially own 3,178,444 shares of Common
Stock, of which 3,052,399 are held by GS Group directly, and 34,180 are held by
Goldman Sachs International ("GSI"), a wholly-owned subsidiary of GS Group. Of
the remaining 91,865 shares, GS Group is deemed to beneficially own (i) 91,801
shares of Common Stock held in client accounts with respect to which Goldman
Sachs & Co., a direct and indirect wholly-owned subsidiary of GS Group ("Goldman
Sachs"), or employees of Goldman Sachs have investment discretion ("Managed
Accounts") and (ii) 64 shares of Common Stock acquired in the ordinary course of
business of Goldman Sachs or another wholly-owned broker or dealer subsidiary of
GS Group in ordinary course trading activities.
Page 3 of 7
As of the date of this Statement, neither the Reporting Person, nor, to the
knowledge and belief of the Reporting Person, any of the persons listed on
Schedule I hereto, has any present plan or proposals which would relate to or
would result in any transaction event or action enumerated in paragraphs (a)
though (j) of Item 4 of Schedule 13D, except as and to the extent described
below.
GS Group expects to evaluate on an ongoing basis the Company's financial
condition, business, operations and prospects, the market price of the Common
Stock, conditions in the securities markets generally, general economic and
industry conditions and other factors. Subject to such evaluation, GS Group may
sell additional shares of Common Stock pursuant to Rule 144(k). GS Group
reserves the right to change its plans and intentions at any time, as it deems
appropriate. In particular, GS Group (and its affiliates) may purchase
additional shares of Common Stock or other securities of the Company or may sell
or transfer shares of Common Stock beneficially owned by it from time to time in
public or private transactions and/or may enter into privately negotiated
derivative transactions with institutional counterparties to hedge the market
risk of some or all of its positions in the shares of Common Stock or other
securities and/or may distribute in kind to its affiliates shares of Common
Stock or other securities. Any such transactions may be effected at any time or
from time to time. To the knowledge of GS Group, each of the persons listed on
Schedule I hereto may make similar evaluations from time to time or on an
ongoing basis and reserves the same rights.
ITEM 5. INTEREST IN SECURITIES OF THE ISSUER.
Item 5 is hereby amended and restated in its entirety as follows:
(a) Based on the information provided in the Company's Form 10-Q for the fiscal
period ended June 30, 2006, there were 56,548,494 shares of Common Stock
outstanding as of July 26, 2006.
As of October 18, 2006, after giving effect to the sales described in Item 4
above (on October 17, 2006 and October 18, 2006), GS Group is deemed to
beneficially own 3,178,444 shares of Common Stock, representing 5.6% of the
outstanding Common Stock, of which 3,052,399 shares are held by GS Group
directly, and 34,180 are held by GSI. Of the remaining 91,865 shares, GS Group
is deemed to beneficially own (i) 91,801 shares of Common Stock held in Managed
Accounts and (ii) 64 shares of Common Stock acquired in the ordinary course of
business of Goldman Sachs or another wholly-owned broker or dealer subsidiary of
GS Group in ordinary course trading activities.
In accordance with Securities and Exchange Commission Release No. 34-395538
(January 12, 1998) (the "Release"), this filing reflects the securities
beneficially owned by certain operating units (collectively, the "Goldman Sachs
Reporting Units") of GS Group and its subsidiaries and affiliates (collectively,
"GSG"). This filing does not reflect securities, if any, beneficially owned by
any operating units of GSG whose ownership of securities is disaggregated from
that of the Goldman Sachs Reporting Units in accordance with the Release. The
Goldman Sachs Reporting Units disclaim beneficial ownership of the securities
beneficially owned by (i) any client accounts with respect to which the Goldman
Sachs Reporting Units or their employees have voting or investment discretion,
or both, and (ii) certain investment entities of which the Goldman Sachs
Reporting Units acts as the general partner, managing general partner or other
manager, to the extent interests in such entities are held by persons other than
the Goldman Sachs Reporting Units.
(b) GS Group had sole power to vote or direct the vote of 3,086,643 of the
shares of Common Stock to which this Schedule 13D relates, and sole power to
dispose or direct the disposition of the 3,178,444 shares of Common Stock to
which this Schedule 13D relates.
(c) Schedule III sets forth the transactions in the shares of Common Stock that
have been effected during the period from August 18, 2006 through October 18,
2006. Except as described above, all of the transactions set forth on Schedule
III were effected in the ordinary course of business of Goldman Sachs or another
wholly-owned broker or dealer subsidiary of GS Group in ordinary course trading
activities. The transactions in the shares of Common Stock, described in
Schedule III, were effected on the New York Stock Exchange or the over-the-
counter market.
Except as described above, no transactions in the shares of Common Stock were
effected by GS Group, or, to its knowledge, any of the persons listed on
Schedule I hereto during the period from August 18, 2006 through October 18,
2006.
Page 4 of 7
(d) Except for clients of Goldman Sachs who may have the right to receive or the
power to direct the receipt of dividends from, or the proceeds from the sale of,
any shares of Common Stock held in Managed Accounts, no other person is known by
GS Group to have the right to receive or the power to direct the receipt of
dividends from, or the proceeds from the sale of, any shares of Common Stock
that may be deemed to be beneficially owned by GS Group.
(e) Not applicable.
ITEM 6. CONTRACTS, ARRANGEMENTS, UNDERSTANDINGS OR RELATIONSHIPS WITH RESPECT TO
SECURITIES OF THE ISSUER.
Item 6 is hereby amended and restated in its entirety as follows:
REGISTRATION RIGHTS AGREEMENT
GS Group is a party to a Registration Rights Agreement, dated November 21, 2005,
by and among the Company and certain of its stockholders (the "Registration
Rights Agreement"), pursuant to which the Company has agreed to register shares
of Common Stock that GS Group and the other stockholders that are parties to the
agreement (together, the "Designated Stockholders") may receive upon conversion
of their A2 Shares from time to time following the IPO under the circumstances
described below.
Once the Company is eligible to use Form S-3 to register Company securities, the
Designated Stockholders will have the right to request an unlimited number of
registrations on Form S-3, provided that any such request is received from one
or more Designated Stockholders as a group holding 25% or more of the shares
subject to registration. Each of the Designated Stockholders other than those
originally requesting registration can request to participate in, or
"piggy-back" on, any registration on Form S-3. If the Company files a
registration statement (on Form S-3 or otherwise) for an offering of common
stock by it or by other stockholders other than the Designated Stockholders, the
Company is required to offer the Designated Stockholders the opportunity to
register their registrable shares.
The registration rights of the Designated Stockholders are subject to conditions
and limitations, including the right of the underwriters to limit the number of
shares to be included in a registration and the Company's right to delay or
withdraw a registration statement under specified circumstances. In addition,
the Company is not obligated to effect more than two S-3
Page 5 of 7
registrations in any 12-month period or any S-3 registration if the
participating holders propose to sell their registrable shares at an aggregate
price to the public of less than $20.0 million.
Other than underwriting discounts and commissions and brokers' commissions, the
Company will pay all registration expenses in connection with one S-3
registration per year, whether or not such registration becomes effective,
unless the registration is withdrawn at the request of a majority of the
participating stockholders. If more than one S-3 registration is invoked per
year, all registration expenses for the additional registration will be borne by
the participating stockholders pro rata.
The foregoing description of the Registration Rights Agreement is qualified in
its entirety by reference to the Registration Rights Agreement, which is filed
as an exhibit to this Statement and incorporated by reference in its entirety to
this Item 6. Except as described herein, neither GS Group, nor, to the knowledge
of GS Group, any of the persons listed on Schedule I hereto, is a party to any
contract, arrangement, understanding or relationship with respect to any
securities of the Company.
ITEM 7. MATERIAL TO BE FILED AS EXHIBITS.
Item 7 is hereby amended and restated in its entirety as follows:
Exhibit Description
------- -----------
1. Registration Rights Agreement, dated as of November 21, 2005, by and
among the Company and the parties listed in Annex A thereto
(incorporated by reference to the Initial Schedule 13D, filed
December 1, 2005).
2. Power of Attorney, dated May 23, 2006, relating to The Goldman Sachs
Group, Inc.
Page 6 of 7
SIGNATURES
After reasonable inquiry and to the best knowledge and belief of GS
Group, GS Group certifies that the information set forth in this Statement is
true, complete and correct.
Date: October 20, 2006
THE GOLDMAN SACHS GROUP, INC.
By: /s/ Yvette Kosic
Name: Yvette Kosic
Title: Attorney-in-Fact
Page 7 of 7
SCHEDULE I
----------
The name of each director of The Goldman Sachs Group, Inc. is set forth
below.
The business address of each person listed below is c/o Goldman, Sachs &
Co., 85 Broad Street, New York, NY 10004.
Each person is a citizen of the United States of America except for Lord
Browne of Madingley, who is a citizen of the United Kingdom and Claes Dahlback,
who is a citizen of Sweden. The present principal occupation or employment of
each of the listed persons is set forth below.
Name Present Principal Occupation
--------------------------------------------------------------------------------
Lloyd C. Blankfein Chairman of the Board and Chief Executive
Officer of The Goldman Sachs Group, Inc.
Gary D. Cohn President and Co-Chief Operating Officer of
The Goldman Sachs Group, Inc.
Jon Winkelried President and Co-Chief Operating Officer of
The Goldman Sachs Group, Inc.
Lord Browne of Madingley Group Chief Executive of BP p.l.c.
John H. Bryan Retired Chairman and Chief Executive Officer
of Sara Lee Corporation
Claes Dahlback Senior Advisor to Investor AB and Executive
Vice Chairman of W Capital Management
Stephen Friedman Senior Advisor to Stone Point Capital
William W. George Professor of Management Practice at the
Harvard Business School, Retired Chairman and
Chief Executive Officer of Medtronic, Inc.
James A. Johnson Vice Chairman of Perseus, L.L.C.
Lois D. Juliber Retired Vice Chairman of Colgate-Palmolive
Company
Page 1
Edward M. Liddy Chairman of the Board and Chief Executive
Officer of The Allstate Corporation
Ruth J. Simmons President of Brown University
Page 2
SCHEDULE II
-----------
In November 2002, the Securities and Exchange Commission ("SEC"), the
National Association of Securities Dealers ("NASD") and the New York Stock
Exchange, Inc. ("NYSE") alleged that five broker dealers, including Goldman
Sachs, violated Section 17(a) of the Securities Exchange Act of 1934, as amended
(the "Exchange Act"), and Rule 17a-4 thereunder, NYSE Rules 440 and 342 and NASD
Rules 3010 and 3110 by allegedly failing to preserve electronic mail
communications for three years and/or to preserve electronic mail communications
for the first two years in an accessible place, and by allegedly having
inadequate supervisory systems and procedures in relation to the retention of
electronic mail communications. Without admitting or denying the allegations,
the five broker dealers, including Goldman, Sachs & Co. ("Goldman Sachs"),
consented to censure by the SEC, NASD and NYSE and to the imposition of a
cease-and-desist order by the SEC and Goldman Sachs paid a total fine of
$1,650,000 ($550,000 each to the SEC, NASD and NYSE). Goldman Sachs also
undertook to review its procedures regarding the preservation of electronic mail
communications for compliance with the federal securities laws and regulations
and the rules of the NASD and NYSE, and to confirm within a specified period of
time that it has established systems and procedures reasonably designed to
achieve compliance with those laws, regulations and rules.
On April 28, 2003, without admitting or denying liability, ten investment
banking firms including Goldman Sachs, entered into global settlements with the
SEC, the NYSE, the NASD and certain states to resolve the investigations
relating to equity research analyst conflicts of interest. Goldman Sachs was
charged with violating NYSE Rules 342, 401, 472 and 475, and NASD Conduct Rules
2110, 2210 and 3010. Goldman Sachs also agreed to a censure by the NYSE and the
NASD and to pay a total of $110,000,000 and to adopt a set of industry-wide
reforms of its research and investment banking businesses and to adopt certain
restrictions on the allocations of "hot" IPO shares. The terms of the global
settlement were entered in an order by a federal court in the Southern District
of New York on October 31, 2003 (Civil Action Number 03CV2944).
On September 4, 2003, Goldman Sachs and the SEC settled administrative
proceedings relating to certain trading in U.S. Treasury securities by Goldman
Sachs on the morning of October 31, 2001. The Staff of the SEC alleged that
Goldman Sachs violated (i) Section 15(c)(1) and Rule 15c1-2 of the Exchange Act
as a result of certain trading in U.S. Treasury bonds over an eight minute
period on October 31, 2001; and (ii) Section 15(f) of the Exchange Act by
failing to maintain policies and procedures specifically addressed to the
possible misuse of non-public information obtained from outside consultants.
Under the Offer of Settlement submitted by Goldman Sachs and accepted by the
SEC, without admitting or denying the SEC's allegations, Goldman Sachs consented
to the entry of an Order that, among other things, (i) censured Goldman Sachs;
(ii) directed Goldman Sachs to cease and desist from committing or causing any
violations of Section 15(c)(1)(A) & (C) and 15(f) and Rule 15c1-2 of the
Exchange Act; (iii) ordered Goldman Sachs to pay disgorgement and prejudgment
interest in the amount of $1,742,642, and a civil monetary penalty of $5
million; and (iv) directed Goldman Sachs to conduct a review its policies and
procedures and to adopt, implement and maintain policies and procedures
consistent with the Order and that review. Goldman Sachs also undertook to pay
$2,562,740 in disgorgement and interest relating to certain trading in U.S.
Treasury bond futures during the same eight minute period.
On July 1, 2004, Goldman Sachs and the SEC settled administrative
proceedings relating to communications from Goldman Sachs sales traders on its
Asian Shares Sales Desk to certain institutional customers and news media
concerning four international public securities offerings during the period
between October 1999 and March 2000. The SEC alleged (i) that certain of these
communications by Goldman Sachs employees were made after the registration
statements pertaining to those offerings were filed, but not yet declared
effective by the SEC, in violation of Section 5(b) of the Securities Act and
(ii) that certain comments to the news media by Goldman Sachs with respect to
one of the offerings constituted an offer to sell securities in violation of
Section 5(c) of the Securities Act. The SEC also alleged that Goldman Sachs
failed to adequately supervise the Asian Shares Sales Desk traders, as required
by Section 15(b)(4)(E) of the Exchange Act. Under the Offer of Settlement
submitted by Goldman Sachs and accepted by the SEC, without admitting or denying
the SEC's allegations, Goldman Sachs consented to the entry of an Order that,
among other things, directed Goldman Sachs to cease and desist from committing
or causing any violations of Sections 5(b) and 5(c) of the Securities Act., and
ordered Goldman Sachs to pay a civil monetary penalty of $2 million.
Page 1
On January 24, 2005, the SEC filed an action in the U.S. District Court for
the Southern District of New York alleging that Goldman Sachs violated Rule 101
of Regulation M under the Exchange Act by attempting to induce, or inducing
certain investors to make, aftermarket purchases of certain initial public
offerings underwritten by Goldman Sachs during 2000. On February 4, 2005,
without admitting or denying the allegations of the complaint, a final judgment
was entered against Goldman Sachs, with the consent of Goldman Sachs, under
which Goldman Sachs was permanently restrained and enjoined from violating Rule
101 of Regulation M and required to pay a $40 million civil penalty, which was
paid on March 31, 2005.
In May 2006, the SEC alleged that fourteen investment banking firms,
including Goldman Sachs, violated Section 17(a)(2) of the Securities Act of
1933, by engaging in one or more practices relating to auctions of auction rate
securities during the period from January 1, 2003 through June 30, 2004 as
described in the cease-and-desist order entered by the SEC. Goldman Sachs has
agreed to provide certain disclosures about its material auction practices and
procedures to auction participants and to certify to the SEC that it has
implemented certain procedures relating to the auction process. As part of a
multi-firm settlement, Goldman Sachs submitted an Offer of Settlement which was
accepted by the SEC on May 31, 2006. Without admitting or denying the
allegations, Goldman Sachs consented to a censure and cease-and-desist order and
payment of $1,500,000 civil money penalty.
Page 2
SCHEDULE III
------------
Purchases Sales Price Trade Date Settlement Date
--------------------------------------------------------------------------------
13 61.5500 8/28/2006 8/31/2006
100 61.4800 8/28/2006 8/31/2006
2,332 61.9500 8/29/2006 9/1/2006
1,000 61.5900 8/29/2006 9/1/2006
500 61.5900 8/29/2006 9/1/2006
300 61.5900 8/29/2006 9/1/2006
100 61.5900 8/29/2006 9/1/2006
7,000 61.5900 8/29/2006 9/1/2006
100 61.5900 8/29/2006 9/1/2006
1,000 61.5900 8/29/2006 9/1/2006
1,300 61.5900 8/29/2006 9/1/2006
600 61.5900 8/29/2006 9/1/2006
500 61.5900 8/29/2006 9/1/2006
1,400 61.5900 8/29/2006 9/1/2006
1,000 61.5900 8/29/2006 9/1/2006
1,000 61.5900 8/29/2006 9/1/2006
400 61.5900 8/29/2006 9/1/2006
2,200 61.5900 8/29/2006 9/1/2006
28 62.3600 8/30/2006 9/5/2006
2,332 63.2600 8/31/2006 9/6/2006
100 63.5700 9/1/2006 9/7/2006
100 63.6600 9/1/2006 9/7/2006
100 63.7000 9/1/2006 9/7/2006
100 63.7000 9/1/2006 9/7/2006
100 63.6900 9/1/2006 9/7/2006
100 63.7500 9/1/2006 9/7/2006
100 63.6900 9/1/2006 9/7/2006
100 63.6900 9/1/2006 9/7/2006
100 63.6300 9/1/2006 9/7/2006
100 63.6900 9/1/2006 9/7/2006
200 63.6200 9/1/2006 9/7/2006
100 63.7000 9/1/2006 9/7/2006
100 63.6200 9/1/2006 9/7/2006
100 63.6200 9/1/2006 9/7/2006
100 63.5700 9/1/2006 9/7/2006
7 63.6500 9/1/2006 9/7/2006
93 63.6500 9/1/2006 9/7/2006
1,700 63.6752 9/1/2006 9/7/2006
17 65.3700 9/5/2006 9/8/2006
19 65.0000 9/6/2006 9/11/2006
100 64.4700 9/7/2006 9/12/2006
100 64.5000 9/7/2006 9/12/2006
100 64.9400 9/7/2006 9/12/2006
100 64.9500 9/7/2006 9/12/2006
100 64.5000 9/7/2006 9/12/2006
100 64.6700 9/7/2006 9/12/2006
100 64.1600 9/7/2006 9/12/2006
100 64.4600 9/7/2006 9/12/2006
100 64.6500 9/7/2006 9/12/2006
100 64.4800 9/7/2006 9/12/2006
100 64.1400 9/7/2006 9/12/2006
Page 1
100 64.8800 9/7/2006 9/12/2006
100 64.7300 9/7/2006 9/12/2006
100 64.7300 9/7/2006 9/12/2006
100 64.7300 9/7/2006 9/12/2006
100 64.1300 9/7/2006 9/12/2006
300 64.1200 9/7/2006 9/12/2006
100 64.2100 9/7/2006 9/12/2006
100 64.3500 9/7/2006 9/12/2006
100 64.2100 9/7/2006 9/12/2006
100 64.2400 9/7/2006 9/12/2006
100 64.2600 9/7/2006 9/12/2006
100 64.1200 9/7/2006 9/12/2006
100 64.1100 9/7/2006 9/12/2006
129 64.1200 9/7/2006 9/12/2006
100 64.1200 9/7/2006 9/12/2006
100 63.3900 9/11/2006 9/14/2006
100 63.4000 9/11/2006 9/14/2006
100 63.6300 9/11/2006 9/14/2006
100 63.4600 9/11/2006 9/14/2006
100 63.6100 9/11/2006 9/14/2006
100 63.9400 9/11/2006 9/14/2006
100 63.4600 9/11/2006 9/14/2006
100 63.7300 9/11/2006 9/14/2006
100 64.0100 9/11/2006 9/14/2006
100 64.0700 9/11/2006 9/14/2006
100 63.6500 9/11/2006 9/14/2006
100 63.9500 9/11/2006 9/14/2006
100 63.3700 9/11/2006 9/14/2006
1,300 63.6268 9/11/2006 9/14/2006
200 63.2439 9/12/2006 9/15/2006
100 62.8900 9/12/2006 9/15/2006
30 63.2900 9/12/2006 9/15/2006
189 63.2900 9/12/2006 9/15/2006
100 64.6800 9/13/2006 9/18/2006
219 64.6300 9/14/2006 9/19/2006
100 70.8400 9/15/2006 9/20/2006
200 70.8400 9/15/2006 9/20/2006
300 70.9200 9/15/2006 9/20/2006
300 70.9300 9/15/2006 9/20/2006
300 70.9200 9/15/2006 9/20/2006
100 70.9200 9/15/2006 9/20/2006
100 70.9300 9/15/2006 9/20/2006
300 70.9900 9/15/2006 9/20/2006
300 70.9500 9/15/2006 9/20/2006
300 70.9400 9/15/2006 9/20/2006
200 70.9300 9/15/2006 9/20/2006
100 70.9300 9/15/2006 9/20/2006
300 70.8300 9/15/2006 9/20/2006
100 70.7900 9/15/2006 9/20/2006
200 70.8000 9/15/2006 9/20/2006
300 70.8400 9/15/2006 9/20/2006
100 70.9600 9/15/2006 9/20/2006
200 70.9800 9/15/2006 9/20/2006
100 70.8200 9/15/2006 9/20/2006
200 70.8200 9/15/2006 9/20/2006
100 70.8200 9/15/2006 9/20/2006
200 70.8300 9/15/2006 9/20/2006
300 70.8300 9/15/2006 9/20/2006
300 70.8200 9/15/2006 9/20/2006
300 71.1000 9/15/2006 9/20/2006
100 71.0300 9/15/2006 9/20/2006
200 71.0500 9/15/2006 9/20/2006
300 71.1200 9/15/2006 9/20/2006
Page 2
300 71.1600 9/15/2006 9/20/2006
300 71.1500 9/15/2006 9/20/2006
300 71.1500 9/15/2006 9/20/2006
300 71.3000 9/15/2006 9/20/2006
471 71.3000 9/15/2006 9/20/2006
200 71.3000 9/15/2006 9/20/2006
200 71.2100 9/15/2006 9/20/2006
200 71.2600 9/15/2006 9/20/2006
1,300 71.2500 9/15/2006 9/20/2006
100 71.2600 9/15/2006 9/20/2006
300 71.2100 9/15/2006 9/20/2006
300 71.0000 9/15/2006 9/20/2006
200 71.2900 9/15/2006 9/20/2006
100 71.2900 9/15/2006 9/20/2006
500 71.2900 9/15/2006 9/20/2006
400 71.2900 9/15/2006 9/20/2006
100 70.2500 9/15/2006 9/20/2006
6,500 70.2500 9/15/2006 9/20/2006
100 70.2500 9/15/2006 9/20/2006
100 70.2500 9/15/2006 9/20/2006
100 70.2500 9/15/2006 9/20/2006
200 70.2500 9/15/2006 9/20/2006
2,000 70.2500 9/15/2006 9/20/2006
300 70.2500 9/15/2006 9/20/2006
100 70.2500 9/15/2006 9/20/2006
300 70.2500 9/15/2006 9/20/2006
100 70.2500 9/15/2006 9/20/2006
100 70.2500 9/15/2006 9/20/2006
27 74.3500 9/15/2006 9/20/2006
27 74.3425 9/15/2006 9/20/2006
189 74.3500 9/15/2006 9/20/2006
15 74.3500 9/15/2006 9/20/2006
120 77.3600 9/18/2006 9/21/2006
1,000 75.0100 9/19/2006 9/22/2006
200 75.0000 9/19/2006 9/22/2006
300 75.0100 9/19/2006 9/22/2006
500 75.0000 9/19/2006 9/22/2006
500 75.0000 9/19/2006 9/22/2006
100 73.1500 9/20/2006 9/25/2006
104 73.1500 9/20/2006 9/25/2006
8,200 74.3100 9/22/2006 9/27/2006
200 74.3700 9/22/2006 9/27/2006
200 73.8500 9/22/2006 9/27/2006
100 74.4300 9/22/2006 9/27/2006
100 73.5100 9/22/2006 9/27/2006
100 74.8600 9/22/2006 9/27/2006
100 74.3000 9/22/2006 9/27/2006
200 74.3600 9/22/2006 9/27/2006
100 74.5900 9/22/2006 9/27/2006
200 74.4700 9/22/2006 9/27/2006
200 74.9400 9/22/2006 9/27/2006
100 73.8200 9/22/2006 9/27/2006
100 74.3600 9/22/2006 9/27/2006
100 74.3600 9/22/2006 9/27/2006
200 74.3300 9/22/2006 9/27/2006
100 74.0900 9/22/2006 9/27/2006
200 74.3600 9/22/2006 9/27/2006
200 74.9100 9/22/2006 9/27/2006
100 74.9700 9/22/2006 9/27/2006
100 74.4400 9/22/2006 9/27/2006
200 74.7600 9/22/2006 9/27/2006
100 74.6400 9/22/2006 9/27/2006
100 74.6600 9/22/2006 9/27/2006
Page 3
200 74.7800 9/22/2006 9/27/2006
200 74.8900 9/22/2006 9/27/2006
100 74.7500 9/22/2006 9/27/2006
100 73.9200 9/22/2006 9/27/2006
100 74.3000 9/22/2006 9/27/2006
200 74.4700 9/22/2006 9/27/2006
300 74.4000 9/22/2006 9/27/2006
300 73.9300 9/22/2006 9/27/2006
100 74.4000 9/22/2006 9/27/2006
200 74.9900 9/22/2006 9/27/2006
300 73.4000 9/22/2006 9/27/2006
100 74.3300 9/22/2006 9/27/2006
100 74.8400 9/22/2006 9/27/2006
100 73.5100 9/22/2006 9/27/2006
200 74.7500 9/22/2006 9/27/2006
200 74.9600 9/22/2006 9/27/2006
200 74.9900 9/22/2006 9/27/2006
100 73.9500 9/22/2006 9/27/2006
200 74.3000 9/22/2006 9/27/2006
100 73.9200 9/22/2006 9/27/2006
100 74.3600 9/22/2006 9/27/2006
100 74.8300 9/22/2006 9/27/2006
200 74.9600 9/22/2006 9/27/2006
100 74.5200 9/22/2006 9/27/2006
100 73.5100 9/22/2006 9/27/2006
200 74.9600 9/22/2006 9/27/2006
100 75.0600 9/22/2006 9/27/2006
100 74.9300 9/22/2006 9/27/2006
200 74.9900 9/22/2006 9/27/2006
100 75.2300 9/22/2006 9/27/2006
100 75.0100 9/22/2006 9/27/2006
100 74.9300 9/22/2006 9/27/2006
200 74.9300 9/22/2006 9/27/2006
100 74.1500 9/22/2006 9/27/2006
50 70.5600 9/25/2006 9/28/2006
325 69.4700 9/25/2006 9/28/2006
100 70.0100 9/26/2006 9/29/2006
3,400 71.6030 9/27/2006 10/2/2006
300 71.8300 9/27/2006 10/2/2006
300 71.6900 9/27/2006 10/2/2006
100 71.5400 9/27/2006 10/2/2006
200 71.6900 9/27/2006 10/2/2006
100 71.5400 9/27/2006 10/2/2006
100 71.4400 9/27/2006 10/2/2006
200 71.3700 9/27/2006 10/2/2006
100 71.8300 9/27/2006 10/2/2006
200 71.5400 9/27/2006 10/2/2006
100 71.5400 9/27/2006 10/2/2006
100 71.5400 9/27/2006 10/2/2006
100 71.5700 9/27/2006 10/2/2006
100 71.6900 9/27/2006 10/2/2006
200 71.5400 9/27/2006 10/2/2006
100 71.5000 9/27/2006 10/2/2006
100 71.5000 9/27/2006 10/2/2006
100 71.5000 9/27/2006 10/2/2006
300 71.5000 9/27/2006 10/2/2006
300 71.5000 9/27/2006 10/2/2006
100 71.5000 9/27/2006 10/2/2006
200 71.5000 9/27/2006 10/2/2006
12 71.3200 9/27/2006 10/2/2006
49 72.1600 9/28/2006 10/3/2006
48 71.4800 9/28/2006 10/3/2006
16 72.1100 9/28/2006 10/3/2006
Page 4
30 72.1600 9/28/2006 10/3/2006
189 72.1600 9/28/2006 10/3/2006
34 75.0700 9/29/2006 10/4/2006
101 75.9700 10/2/2006 10/5/2006
34 74.4500 10/2/2006 10/5/2006
135 74.4500 10/2/2006 10/5/2006
1,428 77.2100 10/3/2006 10/6/2006
1,428 77.2100 10/3/2006 10/6/2006
35 77.2100 10/3/2006 10/6/2006
1,428 77.2100 10/3/2006 10/6/2006
1,428 77.2100 10/3/2006 10/6/2006
30 77.2100 10/3/2006 10/6/2006
34 81.2500 10/4/2006 10/10/2006
100 84.1100 10/5/2006 10/11/2006
100 84.1100 10/5/2006 10/11/2006
200 84.0525 10/5/2006 10/6/2006
34 84.0600 10/5/2006 10/11/2006
189 84.0600 10/5/2006 10/11/2006
34 85.4000 10/6/2006 10/12/2006
100 83.1500 10/6/2006 10/12/2006
100 85.4900 10/6/2006 10/12/2006
100 85.4000 10/6/2006 10/12/2006
100 84.4000 10/6/2006 10/12/2006
100 84.7400 10/6/2006 10/12/2006
189 87.8000 10/11/2006 10/16/2006
400 83.9000 10/12/2006 10/13/2006
400 83.8900 10/12/2006 10/17/2006
100 84.3500 10/12/2006 10/17/2006
100 85.0200 10/12/2006 10/17/2006
100 84.8000 10/12/2006 10/17/2006
100 84.1200 10/12/2006 10/17/2006
100 85.1400 10/12/2006 10/17/2006
100 84.4500 10/12/2006 10/17/2006
100 84.1300 10/12/2006 10/17/2006
100 84.4400 10/12/2006 10/17/2006
100 84.9700 10/12/2006 10/17/2006
100 85.0900 10/12/2006 10/17/2006
200 85.1400 10/12/2006 10/17/2006
100 84.3500 10/12/2006 10/17/2006
100 84.4000 10/12/2006 10/17/2006
100 84.7200 10/12/2006 10/17/2006
100 85.0400 10/12/2006 10/17/2006
100 85.2700 10/12/2006 10/17/2006
100 84.8000 10/12/2006 10/17/2006
100 84.9900 10/12/2006 10/17/2006
100 85.2100 10/12/2006 10/17/2006
100 84.4500 10/12/2006 10/17/2006
100 85.2800 10/12/2006 10/17/2006
100 85.3100 10/12/2006 10/17/2006
100 85.2500 10/12/2006 10/17/2006
100 84.3300 10/12/2006 10/17/2006
100 84.6800 10/12/2006 10/17/2006
100 84.7000 10/12/2006 10/17/2006
100 85.1400 10/12/2006 10/17/2006
100 84.0900 10/12/2006 10/17/2006
100 84.5700 10/12/2006 10/17/2006
100 85.2500 10/12/2006 10/17/2006
100 84.4100 10/12/2006 10/17/2006
100 84.6100 10/12/2006 10/17/2006
100 84.3300 10/12/2006 10/17/2006
100 84.9700 10/12/2006 10/17/2006
100 84.4300 10/12/2006 10/17/2006
100 84.9600 10/12/2006 10/17/2006
Page 5
200 84.0900 10/12/2006 10/17/2006
100 84.5200 10/12/2006 10/17/2006
100 84.2200 10/12/2006 10/17/2006
200 84.7200 10/12/2006 10/17/2006
100 85.1700 10/12/2006 10/17/2006
100 84.8000 10/12/2006 10/17/2006
100 84.8300 10/12/2006 10/17/2006
100 85.1500 10/12/2006 10/17/2006
5,000 84.6212 10/12/2006 10/17/2006
37 86.5000 10/12/2006 10/17/2006
10,990 84.4798 10/12/2006 10/17/2006
300 84.2400 10/13/2006 10/18/2006
33 82.9700 10/13/2006 10/18/2006
33 77.3000 10/16/2006 10/19/2006
300 81.1100 10/17/2006 10/20/2006
10,300 80.8000 10/17/2006 10/20/2006
200 81.2100 10/17/2006 10/20/2006
600 80.6800 10/17/2006 10/20/2006
4,700 81.5500 10/17/2006 10/20/2006
6,000 81.1900 10/17/2006 10/20/2006
200 80.6200 10/17/2006 10/20/2006
800 80.4300 10/17/2006 10/20/2006
27,400 82.0000 10/17/2006 10/20/2006
7,100 80.5000 10/17/2006 10/20/2006
8,900 81.6500 10/17/2006 10/20/2006
1,300 80.3300 10/17/2006 10/20/2006
10,000 80.9300 10/17/2006 10/20/2006
2,500 81.5600 10/17/2006 10/20/2006
1,000 81.6700 10/17/2006 10/20/2006
4,700 80.5900 10/17/2006 10/20/2006
14,600 81.1000 10/17/2006 10/20/2006
3,100 81.2300 10/17/2006 10/20/2006
1,900 80.8500 10/17/2006 10/20/2006
34,600 81.2500 10/17/2006 10/20/2006
100 80.4500 10/17/2006 10/20/2006
1,400 80.9200 10/17/2006 10/20/2006
10,600 80.9100 10/17/2006 10/20/2006
5,000 80.8700 10/17/2006 10/20/2006
100 81.5000 10/17/2006 10/20/2006
2,900 80.6600 10/17/2006 10/20/2006
2,600 80.5200 10/17/2006 10/20/2006
2,000 81.1200 10/17/2006 10/20/2006
1,500 80.8300 10/17/2006 10/20/2006
100 81.2000 10/17/2006 10/20/2006
200 80.6500 10/17/2006 10/20/2006
9,300 80.9600 10/17/2006 10/20/2006
1,100 80.5700 10/17/2006 10/20/2006
10,000 80.4000 10/17/2006 10/20/2006
4,400 80.7000 10/17/2006 10/20/2006
2,200 80.8400 10/17/2006 10/20/2006
200 81.4800 10/17/2006 10/20/2006
200 81.0300 10/17/2006 10/20/2006
400 80.8600 10/17/2006 10/20/2006
22,300 80.3100 10/17/2006 10/20/2006
1,600 80.6900 10/17/2006 10/20/2006
800 80.9000 10/17/2006 10/20/2006
400 81.2600 10/17/2006 10/20/2006
1,800 80.7500 10/17/2006 10/20/2006
2,600 80.3000 10/17/2006 10/20/2006
3,400 80.9700 10/17/2006 10/20/2006
200 80.7300 10/17/2006 10/20/2006
1,600 80.4400 10/17/2006 10/20/2006
200 80.7800 10/17/2006 10/20/2006
Page 6
400 81.4700 10/17/2006 10/20/2006
3,400 81.3500 10/17/2006 10/20/2006
100 81.3500 10/17/2006 10/20/2006
1,100 81.4400 10/17/2006 10/20/2006
1,600 80.8200 10/17/2006 10/20/2006
1,900 81.2200 10/17/2006 10/20/2006
1,700 81.3400 10/17/2006 10/20/2006
7,800 80.2300 10/17/2006 10/20/2006
800 81.4600 10/17/2006 10/20/2006
2,500 81.5300 10/17/2006 10/20/2006
3,700 81.1000 10/17/2006 10/20/2006
3,100 81.1600 10/17/2006 10/20/2006
3,800 80.5300 10/17/2006 10/20/2006
300 81.1800 10/17/2006 10/20/2006
3,000 81.0900 10/17/2006 10/20/2006
5,700 80.8100 10/17/2006 10/20/2006
2,100 81.1500 10/17/2006 10/20/2006
4,200 80.3200 10/17/2006 10/20/2006
14,200 81.1500 10/17/2006 10/20/2006
49,900 81.0000 10/17/2006 10/20/2006
10,000 81.3000 10/17/2006 10/20/2006
3,200 80.9100 10/17/2006 10/20/2006
1,400 82.0500 10/17/2006 10/20/2006
1,700 81.1600 10/17/2006 10/20/2006
3,000 80.9900 10/17/2006 10/20/2006
400 80.7900 10/17/2006 10/20/2006
600 80.5600 10/17/2006 10/20/2006
11,100 81.6100 10/17/2006 10/20/2006
6,600 81.7000 10/17/2006 10/20/2006
2,550 81.1100 10/17/2006 10/20/2006
100 81.0100 10/17/2006 10/20/2006
10,000 80.7000 10/17/2006 10/20/2006
10,000 81.6000 10/17/2006 10/20/2006
3,700 81.3400 10/17/2006 10/20/2006
1,900 80.5500 10/17/2006 10/20/2006
5,800 80.3400 10/17/2006 10/20/2006
25,850 81.0000 10/17/2006 10/20/2006
1,400 81.2800 10/17/2006 10/20/2006
5,300 81.2400 10/17/2006 10/20/2006
3,200 80.4700 10/17/2006 10/20/2006
1,800 80.9500 10/17/2006 10/20/2006
6,100 80.9300 10/17/2006 10/20/2006
4,200 80.3500 10/17/2006 10/20/2006
600 80.7700 10/17/2006 10/20/2006
3,500 81.0600 10/17/2006 10/20/2006
1,300 80.9200 10/17/2006 10/20/2006
600 82.0200 10/17/2006 10/20/2006
100 81.6600 10/17/2006 10/20/2006
200 81.0600 10/17/2006 10/20/2006
2,700 80.8500 10/17/2006 10/20/2006
500 80.7600 10/17/2006 10/20/2006
100 81.1400 10/17/2006 10/20/2006
1,100 81.0200 10/17/2006 10/20/2006
200 81.2200 10/17/2006 10/20/2006
1,800 81.5100 10/17/2006 10/20/2006
100 80.1900 10/17/2006 10/20/2006
400 80.8000 10/17/2006 10/20/2006
1,300 80.3800 10/17/2006 10/20/2006
2,300 81.4500 10/17/2006 10/20/2006
10,700 80.9400 10/17/2006 10/20/2006
8,400 81.1800 10/17/2006 10/20/2006
1,800 80.8700 10/17/2006 10/20/2006
500 81.2500 10/17/2006 10/20/2006
Page 7
700 81.1300 10/17/2006 10/20/2006
3,400 80.4600 10/17/2006 10/20/2006
4,000 81.4000 10/17/2006 10/20/2006
200 80.6400 10/17/2006 10/20/2006
800 80.6000 10/17/2006 10/20/2006
900 80.3900 10/17/2006 10/20/2006
300 81.4100 10/17/2006 10/20/2006
12,500 81.0100 10/17/2006 10/20/2006
14,300 81.2000 10/17/2006 10/20/2006
4,600 80.4100 10/17/2006 10/20/2006
200 80.3600 10/17/2006 10/20/2006
6,000 81.3000 10/17/2006 10/20/2006
37,000 81.5000 10/17/2006 10/20/2006
1,400 80.8800 10/17/2006 10/20/2006
2,200 81.0500 10/17/2006 10/20/2006
2,400 80.9800 10/17/2006 10/20/2006
1,000 81.4500 10/17/2006 10/20/2006
2,300 82.0100 10/17/2006 10/20/2006
4,000 81.2100 10/17/2006 10/20/2006
100 81.6900 10/17/2006 10/20/2006
2,900 80.6100 10/17/2006 10/20/2006
33 81.6700 10/17/2006 10/20/2006
11,027 81.3598 10/17/2006 10/20/2006
34 81.8800 10/18/2006 10/23/2006
4,900 82.1500 10/18/2006 10/23/2006
4,600 82.2900 10/18/2006 10/23/2006
400 80.9900 10/18/2006 10/23/2006
400 82.1100 10/18/2006 10/23/2006
2,700 81.8600 10/18/2006 10/23/2006
400 82.3200 10/18/2006 10/23/2006
2,500 81.7200 10/18/2006 10/23/2006
33,430 81.7500 10/18/2006 10/23/2006
100 80.6300 10/18/2006 10/23/2006
200 81.9500 10/18/2006 10/23/2006
900 81.5500 10/18/2006 10/23/2006
200 82.3100 10/18/2006 10/23/2006
700 82.1600 10/18/2006 10/23/2006
1,700 81.8000 10/18/2006 10/23/2006
4,800 81.7600 10/18/2006 10/23/2006
1,500 81.9100 10/18/2006 10/23/2006
700 81.3600 10/18/2006 10/23/2006
1,200 80.6200 10/18/2006 10/23/2006
1,000 81.1100 10/18/2006 10/23/2006
700 81.9100 10/18/2006 10/23/2006
1,200 81.6000 10/18/2006 10/23/2006
300 80.3600 10/18/2006 10/23/2006
400 80.2800 10/18/2006 10/23/2006
2,200 81.7300 10/18/2006 10/23/2006
400 80.3100 10/18/2006 10/23/2006
800 80.8300 10/18/2006 10/23/2006
100 81.3000 10/18/2006 10/23/2006
900 81.4600 10/18/2006 10/23/2006
200 82.1800 10/18/2006 10/23/2006
32,770 82.1000 10/18/2006 10/23/2006
300 80.5500 10/18/2006 10/23/2006
1,600 81.6700 10/18/2006 10/23/2006
2,100 81.1400 10/18/2006 10/23/2006
900 82.2400 10/18/2006 10/23/2006
900 82.1500 10/18/2006 10/23/2006
100 80.6900 10/18/2006 10/23/2006
2,700 81.4800 10/18/2006 10/23/2006
100 80.5400 10/18/2006 10/23/2006
400 82.2700 10/18/2006 10/23/2006
Page 8
700 81.0000 10/18/2006 10/23/2006
13,900 81.9200 10/18/2006 10/23/2006
1,400 81.3300 10/18/2006 10/23/2006
700 82.1400 10/18/2006 10/23/2006
6,400 82.1100 10/18/2006 10/23/2006
400 81.3900 10/18/2006 10/23/2006
1,400 82.0900 10/18/2006 10/23/2006
1,200 82.0700 10/18/2006 10/23/2006
900 80.8800 10/18/2006 10/23/2006
600 81.2100 10/18/2006 10/23/2006
500 81.5700 10/18/2006 10/23/2006
41,700 82.0000 10/18/2006 10/23/2006
100 81.1200 10/18/2006 10/23/2006
700 80.6100 10/18/2006 10/23/2006
400 81.5100 10/18/2006 10/23/2006
5,000 82.2500 10/18/2006 10/23/2006
23,800 81.9000 10/18/2006 10/23/2006
400 80.9700 10/18/2006 10/23/2006
500 80.2600 10/18/2006 10/23/2006
7,400 82.0900 10/18/2006 10/23/2006
1,900 81.1600 10/18/2006 10/23/2006
3,400 81.5600 10/18/2006 10/23/2006
400 82.0100 10/18/2006 10/23/2006
600 80.7200 10/18/2006 10/23/2006
300 80.5200 10/18/2006 10/23/2006
1,200 81.6400 10/18/2006 10/23/2006
1,900 81.3500 10/18/2006 10/23/2006
400 80.7900 10/18/2006 10/23/2006
200 81.7100 10/18/2006 10/23/2006
3,400 81.5800 10/18/2006 10/23/2006
3,300 81.8100 10/18/2006 10/23/2006
500 80.8500 10/18/2006 10/23/2006
500 80.5900 10/18/2006 10/23/2006
100 80.9300 10/18/2006 10/23/2006
500 82.0300 10/18/2006 10/23/2006
3,800 81.8800 10/18/2006 10/23/2006
200 80.9100 10/18/2006 10/23/2006
700 82.1300 10/18/2006 10/23/2006
2,200 82.0200 10/18/2006 10/23/2006
1,400 81.0800 10/18/2006 10/23/2006
1,800 81.6900 10/18/2006 10/23/2006
2,100 81.6300 10/18/2006 10/23/2006
2,600 82.0500 10/18/2006 10/23/2006
500 81.0300 10/18/2006 10/23/2006
100 80.8200 10/18/2006 10/23/2006
3,800 81.6800 10/18/2006 10/23/2006
800 81.2300 10/18/2006 10/23/2006
8,800 82.0000 10/18/2006 10/23/2006
5,100 81.5000 10/18/2006 10/23/2006
200 81.3400 10/18/2006 10/23/2006
2,100 82.1400 10/18/2006 10/23/2006
3,100 82.0400 10/18/2006 10/23/2006
400 80.5800 10/18/2006 10/23/2006
100 81.2500 10/18/2006 10/23/2006
100 82.3700 10/18/2006 10/23/2006
1,000 81.6200 10/18/2006 10/23/2006
200 81.4000 10/18/2006 10/23/2006
8,700 81.8500 10/18/2006 10/23/2006
500 80.6400 10/18/2006 10/23/2006
100 80.4600 10/18/2006 10/23/2006
2,800 82.0800 10/18/2006 10/23/2006
2,000 80.9200 10/18/2006 10/23/2006
2,800 81.5200 10/18/2006 10/23/2006
Page 9
100 80.4300 10/18/2006 10/23/2006
1,100 81.6100 10/18/2006 10/23/2006
100 82.3400 10/18/2006 10/23/2006
600 81.2900 10/18/2006 10/23/2006
1,000 80.9800 10/18/2006 10/23/2006
31,100 82.1000 10/18/2006 10/23/2006
300 80.5700 10/18/2006 10/23/2006
7,200 82.0300 10/18/2006 10/23/2006
1,000 81.7800 10/18/2006 10/23/2006
300 80.5100 10/18/2006 10/23/2006
600 81.2000 10/18/2006 10/23/2006
200 81.9300 10/18/2006 10/23/2006
900 80.7100 10/18/2006 10/23/2006
7,100 81.8700 10/18/2006 10/23/2006
100 81.2400 10/18/2006 10/23/2006
400 82.1700 10/18/2006 10/23/2006
200 82.1200 10/18/2006 10/23/2006
1,400 80.8600 10/18/2006 10/23/2006
900 81.5400 10/18/2006 10/23/2006
3,400 81.7500 10/18/2006 10/23/2006
200 80.7000 10/18/2006 10/23/2006
1,100 81.0100 10/18/2006 10/23/2006
400 80.9600 10/18/2006 10/23/2006
200 82.2600 10/18/2006 10/23/2006
2,400 81.1500 10/18/2006 10/23/2006
1,500 81.3100 10/18/2006 10/23/2006
1,600 81.5300 10/18/2006 10/23/2006
1,200 80.9500 10/18/2006 10/23/2006
900 81.9900 10/18/2006 10/23/2006
2,000 81.0200 10/18/2006 10/23/2006
5,800 82.0100 10/18/2006 10/23/2006
200 80.5600 10/18/2006 10/23/2006
100 81.1300 10/18/2006 10/23/2006
400 81.3800 10/18/2006 10/23/2006
200 80.7400 10/18/2006 10/23/2006
1,000 82.0400 10/18/2006 10/23/2006
300 80.7300 10/18/2006 10/23/2006
800 81.4700 10/18/2006 10/23/2006
200 80.3300 10/18/2006 10/23/2006
7,200 81.9000 10/18/2006 10/23/2006
300 81.2700 10/18/2006 10/23/2006
3,300 82.0200 10/18/2006 10/23/2006
4,800 81.8900 10/18/2006 10/23/2006
100 81.3700 10/18/2006 10/23/2006
200 82.2100 10/18/2006 10/23/2006
2,600 81.8300 10/18/2006 10/23/2006
2,100 81.6600 10/18/2006 10/23/2006
100 81.0500 10/18/2006 10/23/2006
200 81.4400 10/18/2006 10/23/2006
200 80.6600 10/18/2006 10/23/2006
900 81.8200 10/18/2006 10/23/2006
500 81.1900 10/18/2006 10/23/2006
2,000 81.4200 10/18/2006 10/23/2006
200 80.6700 10/18/2006 10/23/2006
700 81.0700 10/18/2006 10/23/2006
100 81.4500 10/18/2006 10/23/2006
200 82.1900 10/18/2006 10/23/2006
10,600 82.2000 10/18/2006 10/23/2006
100 81.4900 10/18/2006 10/23/2006
700 80.9000 10/18/2006 10/23/2006
9,500 82.0500 10/18/2006 10/23/2006
300 81.0400 10/18/2006 10/23/2006
500 81.2200 10/18/2006 10/23/2006
Page 10
400 80.6000 10/18/2006 10/23/2006
100 81.2600 10/18/2006 10/23/2006
1,200 81.8400 10/18/2006 10/23/2006
100 80.8700 10/18/2006 10/23/2006
1,400 81.1700 10/18/2006 10/23/2006
100 80.9400 10/18/2006 10/23/2006
2,300 81.6500 10/18/2006 10/23/2006
2,100 81.7400 10/18/2006 10/23/2006
2,700 81.5900 10/18/2006 10/23/2006
3,300 82.1600 10/18/2006 10/23/2006
8,000 82.0600 10/18/2006 10/23/2006
800 80.8900 10/18/2006 10/23/2006
6,700 82.1200 10/18/2006 10/23/2006
1,400 81.3200 10/18/2006 10/23/2006
100 81.4300 10/18/2006 10/23/2006
100 81.9800 10/18/2006 10/23/2006
Page 11