1
|
NAME
OF REPORTING PERSON
Mark J.
Wattles
|
||
2
|
CHECK
THE APPROPRIATE BOX IF A MEMBER OF A GROUP
|
(a) x
(b) o
|
|
3
|
SEC
USE ONLY
|
||
4
|
SOURCE
OF FUNDS
AF
|
||
5
|
CHECK
BOX IF DISCLOSURE OF LEGAL PROCEEDINGS IS REQUIRED PURSUANT TO ITEM 2(d)
OR 2(e)
|
¨
|
|
6
|
CITIZENSHIP
OR PLACE OF ORGANIZATION
USA
|
||
NUMBER
OF SHARES BENEFICIALLY OWNED BY EACH REPORTING PERSON WITH
|
7
|
SOLE
VOTING POWER
11,000,000
|
|
8
|
SHARED
VOTING POWER
—
|
||
9
|
SOLE
DISPOSITIVE POWER
11,000,000
|
||
10
|
SHARED
DISPOSITIVE POWER
—
|
||
11
|
AGGREGATE
AMOUNT BENEFICIALLY OWNED BY EACH REPORTING PERSON
11,000,000
|
||
12
|
CHECK
BOX IF THE AGGREGATE AMOUNT IN ROW (11) EXCLUDES CERTAIN
SHARES
|
¨
|
|
13
|
PERCENT
OF CLASS REPRESENTED BY AMOUNT IN ROW (11)
6.5%
|
||
14
|
TYPE
OF REPORTING PERSON
IN
|
1
|
NAME
OF REPORTING PERSON
Wattles Capital Management,
LLC
|
||
2
|
CHECK
THE APPROPRIATE BOX IF A MEMBER OF A GROUP
|
(a) x
(b) o
|
|
3
|
SEC
USE ONLY
|
||
4
|
SOURCE
OF FUNDS
WC, OO
|
||
5
|
CHECK
BOX IF DISCLOSURE OF LEGAL PROCEEDINGS IS REQUIRED PURSUANT TO ITEM 2(d)
OR 2(e)
|
¨
|
|
6
|
CITIZENSHIP
OR PLACE OF ORGANIZATION
Delaware
|
||
NUMBER
OF SHARES BENEFICIALLY OWNED BY EACH REPORTING PERSON WITH
|
7
|
SOLE
VOTING POWER
10,000,000
|
|
8
|
SHARED
VOTING POWER
—
|
||
9
|
SOLE
DISPOSITIVE POWER
10,000,000
|
||
10
|
SHARED
DISPOSITIVE POWER
—
|
||
11
|
AGGREGATE
AMOUNT BENEFICIALLY OWNED BY EACH REPORTING PERSON
10,000,000
|
||
12
|
CHECK
BOX IF THE AGGREGATE AMOUNT IN ROW (11) EXCLUDES CERTAIN
SHARES
|
¨
|
|
13
|
PERCENT
OF CLASS REPRESENTED BY AMOUNT IN ROW (11)
5.9%
|
||
14
|
TYPE
OF REPORTING PERSON
OO
|
1
|
NAME
OF REPORTING PERSON
HKW
Trust
|
||
2
|
CHECK
THE APPROPRIATE BOX IF A MEMBER OF A GROUP
|
(a) x
(b) o
|
|
3
|
SEC
USE ONLY
|
||
4
|
SOURCE
OF FUNDS
WC, OO
|
||
5
|
CHECK
BOX IF DISCLOSURE OF LEGAL PROCEEDINGS IS REQUIRED PURSUANT TO ITEM 2(d)
OR 2(e)
|
¨
|
|
6
|
CITIZENSHIP
OR PLACE OF ORGANIZATION
Nevada
|
||
NUMBER
OF SHARES BENEFICIALLY OWNED BY EACH REPORTING PERSON WITH
|
7
|
SOLE
VOTING POWER
1,000,000
|
|
8
|
SHARED
VOTING POWER
—
|
||
9
|
SOLE
DISPOSITIVE POWER
1,000,000
|
||
10
|
SHARED
DISPOSITIVE POWER
—
|
||
11
|
AGGREGATE
AMOUNT BENEFICIALLY OWNED BY EACH REPORTING PERSON
1,000,000
|
||
12
|
CHECK
BOX IF THE AGGREGATE AMOUNT IN ROW (11) EXCLUDES CERTAIN
SHARES
|
¨
|
|
13
|
PERCENT
OF CLASS REPRESENTED BY AMOUNT IN ROW (11)
0.6%
|
||
14
|
TYPE
OF REPORTING PERSON
OO
|
1
|
NAME
OF REPORTING PERSON
James A.
Marcum
|
||
2
|
CHECK
THE APPROPRIATE BOX IF A MEMBER OF A GROUP
|
(a) x
(b) o
|
|
3
|
SEC
USE ONLY
|
||
4
|
SOURCE
OF FUNDS
OO
|
||
5
|
CHECK
BOX IF DISCLOSURE OF LEGAL PROCEEDINGS IS REQUIRED PURSUANT TO ITEM 2(d)
OR 2(e)
|
¨
|
|
6
|
CITIZENSHIP
OR PLACE OF ORGANIZATION
USA
|
||
NUMBER
OF SHARES BENEFICIALLY OWNED BY EACH REPORTING PERSON WITH
|
7
|
SOLE
VOTING POWER
- 0 -
|
|
8
|
SHARED
VOTING POWER
- 0 - **
|
||
9
|
SOLE
DISPOSITIVE POWER
- 0 -
|
||
10
|
SHARED
DISPOSITIVE POWER
- 0 - **
|
||
11
|
AGGREGATE
AMOUNT BENEFICIALLY OWNED BY EACH REPORTING PERSON
- 0 - **
|
||
12
|
CHECK
BOX IF THE AGGREGATE AMOUNT IN ROW (11) EXCLUDES CERTAIN
SHARES
|
¨
|
|
13
|
PERCENT
OF CLASS REPRESENTED BY AMOUNT IN ROW (11)
0%**
|
||
14
|
TYPE
OF REPORTING PERSON
IN
|
1
|
NAME
OF REPORTING PERSON
Elliott
Wahle
|
||
2
|
CHECK
THE APPROPRIATE BOX IF A MEMBER OF A GROUP
|
(a) x
(b) o
|
|
3
|
SEC
USE ONLY
|
||
4
|
SOURCE
OF FUNDS
OO
|
||
5
|
CHECK
BOX IF DISCLOSURE OF LEGAL PROCEEDINGS IS REQUIRED PURSUANT TO ITEM 2(d)
OR 2(e)
|
¨
|
|
6
|
CITIZENSHIP
OR PLACE OF ORGANIZATION
USA
|
||
NUMBER
OF SHARES BENEFICIALLY OWNED BY EACH REPORTING PERSON WITH
|
7
|
SOLE
VOTING POWER
- 0 -
|
|
8
|
SHARED
VOTING POWER
- 0 - **
|
||
9
|
SOLE
DISPOSITIVE POWER
- 0 -
|
||
10
|
SHARED
DISPOSITIVE POWER
- 0 - **
|
||
11
|
AGGREGATE
AMOUNT BENEFICIALLY OWNED BY EACH REPORTING PERSON
- 0 - **
|
||
12
|
CHECK
BOX IF THE AGGREGATE AMOUNT IN ROW (11) EXCLUDES CERTAIN
SHARES
|
¨
|
|
13
|
PERCENT
OF CLASS REPRESENTED BY AMOUNT IN ROW (11)
0%**
|
||
14
|
TYPE
OF REPORTING PERSON
IN
|
1
|
NAME
OF REPORTING PERSON
Don R. Kornstein
|
||
2
|
CHECK
THE APPROPRIATE BOX IF A MEMBER OF A GROUP
|
(a) x
(b) o
|
|
3
|
SEC
USE ONLY
|
||
4
|
SOURCE
OF FUNDS
OO
|
||
5
|
CHECK
BOX IF DISCLOSURE OF LEGAL PROCEEDINGS IS REQUIRED PURSUANT TO ITEM 2(d)
OR 2(e)
|
¨
|
|
6
|
CITIZENSHIP
OR PLACE OF ORGANIZATION
USA
|
||
NUMBER
OF SHARES BENEFICIALLY OWNED BY EACH REPORTING PERSON WITH
|
7
|
SOLE
VOTING POWER
- 0 -
|
|
8
|
SHARED
VOTING POWER
- 0 - **
|
||
9
|
SOLE
DISPOSITIVE POWER
- 0 -
|
||
10
|
SHARED
DISPOSITIVE POWER
- 0 - **
|
||
11
|
AGGREGATE
AMOUNT BENEFICIALLY OWNED BY EACH REPORTING PERSON
- 0 - **
|
||
12
|
CHECK
BOX IF THE AGGREGATE AMOUNT IN ROW (11) EXCLUDES CERTAIN
SHARES
|
¨
|
|
13
|
PERCENT
OF CLASS REPRESENTED BY AMOUNT IN ROW (11)
0%**
|
||
14
|
TYPE
OF REPORTING PERSON
IN
|
1
|
NAME
OF REPORTING PERSON
Anthony
Bergamo
|
||
2
|
CHECK
THE APPROPRIATE BOX IF A MEMBER OF A GROUP
|
(a) x
(b) o
|
|
3
|
SEC
USE ONLY
|
||
4
|
SOURCE
OF FUNDS
PF, OO
|
||
5
|
CHECK
BOX IF DISCLOSURE OF LEGAL PROCEEDINGS IS REQUIRED PURSUANT TO ITEM 2(d)
OR 2(e)
|
¨
|
|
6
|
CITIZENSHIP
OR PLACE OF ORGANIZATION
USA
|
||
NUMBER
OF SHARES BENEFICIALLY OWNED BY EACH REPORTING PERSON WITH
|
7
|
SOLE
VOTING POWER
- 15,000
-
|
|
8
|
SHARED
VOTING POWER
- 0 - **
|
||
9
|
SOLE
DISPOSITIVE POWER
- 15,000
-
|
||
10
|
SHARED
DISPOSITIVE POWER
- 0 - **
|
||
11
|
AGGREGATE
AMOUNT BENEFICIALLY OWNED BY EACH REPORTING PERSON
-
15,000 -**
|
||
12
|
CHECK
BOX IF THE AGGREGATE AMOUNT IN ROW (11) EXCLUDES CERTAIN
SHARES
|
¨
|
|
13
|
PERCENT
OF CLASS REPRESENTED BY AMOUNT IN ROW (11)
LESS THAN
1%**
|
||
14
|
TYPE
OF REPORTING PERSON
IN
|
1
|
NAME
OF REPORTING PERSON
Alexander M.
Bond
|
||
2
|
CHECK
THE APPROPRIATE BOX IF A MEMBER OF A GROUP
|
(a) x
(b) o
|
|
3
|
SEC
USE ONLY
|
||
4
|
SOURCE
OF FUNDS
PF, OO
|
||
5
|
CHECK
BOX IF DISCLOSURE OF LEGAL PROCEEDINGS IS REQUIRED PURSUANT TO ITEM 2(d)
OR 2(e)
|
¨
|
|
6
|
CITIZENSHIP
OR PLACE OF ORGANIZATION
USA
|
||
NUMBER
OF SHARES BENEFICIALLY OWNED BY EACH REPORTING PERSON WITH
|
7
|
SOLE
VOTING POWER
10,000
|
|
8
|
SHARED
VOTING POWER
- 0 -**
|
||
9
|
SOLE
DISPOSITIVE POWER
10,000
|
||
10
|
SHARED
DISPOSITIVE POWER
- 0 -**
|
||
11
|
AGGREGATE
AMOUNT BENEFICIALLY OWNED BY EACH REPORTING PERSON
10,000
|
||
12
|
CHECK
BOX IF THE AGGREGATE AMOUNT IN ROW (11) EXCLUDES CERTAIN
SHARES
|
¨
|
|
13
|
PERCENT
OF CLASS REPRESENTED BY AMOUNT IN ROW (11)
LESS THAN 1%
**
|
||
14
|
TYPE
OF REPORTING PERSON
IN
|
Exhibit
99.1
|
Joint
Filing and Solicitation Agreement by and among Wattles Capital Management,
LLC, HKW Trust, Mark J. Wattles, James A. Marcum, Elliott Wahle, Don R.
Kornstein, Anthony Bergamo and Alexander M. Bond, dated February 27,
2008.
|
Exhibit
99.2
|
Form
of Indemnification Letter Agreement.
|
Exhibit
99.3
|
Form
of Compensation Letter Agreement.
|
WATTLES
CAPITAL MANAGEMENT, LLC
|
|||
By:
|
/s/
Mark J. Wattles
|
||
Name:
|
Mark
J. Wattles
|
||
Title:
|
President
|
||
HKW
TRUST
|
|||
By:
|
/s/
Mark J. Wattles
|
||
Name:
|
Mark
J. Wattles
|
||
Title:
|
Trustee
|
||
/s/
Mark J. Wattles
|
|||
Mark
J. Wattles
|
|||
/s/
James A. Marcum
|
|||
James
A. Marcum
|
|||
/s/
Elliott Wahle
|
|||
Elliott
Wahle
|
|||
/s/
Don R. Kornstein
|
|||
Don
R. Kornstein
|
|||
/s/
Anthony Bergamo
|
|||
Anthony
Bergamo
|
|||
/s/
Alexander M. Bond
|
|||
Alexander
M. Bond
|
Exhibit
99.1
|
Joint
Filing and Solicitation Agreement by and among Wattles Capital Management,
LLC, HKW Trust, Mark J. Wattles, James A. Marcum, Elliott Wahle, Don R.
Kornstein, Anthony Bergamo and Alexander M. Bond, dated February 27,
2008.
|
Exhibit
99.2
|
Form
of Indemnification Letter Agreement.
|
Exhibit
99.3
|
Form
of Compensation Letter Agreement.
|
Shares
of Common Stock
Purchased/Sold
|
Price
Per
Share($)
|
Date
of
Purchase/Sale
|
20,300
|
4.0300
|
01/02/2008
|
|
60,100
|
4.0400
|
01/02/2008
|
|
700
|
4.0450
|
01/02/2008
|
|
312,600
|
4.0500
|
01/02/2008
|
|
10,500
|
4.0600
|
01/02/2008
|
|
100
|
4.0650
|
01/02/2008
|
|
33,000
|
4.0700
|
01/02/2008
|
|
400
|
4.0750
|
01/02/2008
|
|
38,800
|
4.0800
|
01/02/2008
|
|
12,400
|
4.0900
|
01/02/2008
|
|
400
|
4.0950
|
01/02/2008
|
|
111,008
|
4.1000
|
01/02/2008
|
|
136,592
|
4.1100
|
01/02/2008
|
|
1,100
|
4.1150
|
01/02/2008
|
|
54,100
|
4.1200
|
01/02/2008
|
|
2,100
|
4.1250
|
01/02/2008
|
|
101,400
|
4.1300
|
01/02/2008
|
|
1,300
|
4.1350
|
01/02/2008
|
|
47,400
|
4.1400
|
01/02/2008
|
|
155,700
|
4.1500
|
01/02/2008
|
|
1,400
|
3.8400
|
01/03/2008
|
|
988,800
|
3.8500
|
01/03/2008
|
|
1,100
|
3.8550
|
01/03/2008
|
|
117,800
|
3.8600
|
01/03/2008
|
|
3,100
|
3.8650
|
01/03/2008
|
|
86,600
|
3.8700
|
01/03/2008
|
|
168,411
|
3.8800
|
01/03/2008
|
|
136,397
|
3.8900
|
01/03/2008
|
|
238,392
|
3.9000
|
01/03/2008
|
|
1,000
|
3.9050
|
01/03/2008
|
|
30,900
|
3.9100
|
01/03/2008
|
|
19,000
|
3.9200
|
01/03/2008
|
|
15,000
|
3.9300
|
01/03/2008
|
28,400
|
3.9400
|
01/03/2008
|
|
5,300
|
3.9500
|
01/03/2008
|
|
20,300
|
4.0300
|
01/02/2008
|
|
60,100
|
4.0400
|
01/02/2008
|
|
700
|
4.0450
|
01/02/2008
|
|
312,600
|
4.0500
|
01/02/2008
|
|
10,500
|
4.0600
|
01/02/2008
|
|
100
|
4.0650
|
01/02/2008
|
|
33,000
|
4.0700
|
01/02/2008
|
|
400
|
4.0750
|
01/02/2008
|
|
38,800
|
4.0800
|
01/02/2008
|
|
12,400
|
4.0900
|
01/02/2008
|
|
400
|
4.0950
|
01/02/2008
|
|
111,008
|
4.1000
|
01/02/2008
|
|
136,592
|
4.1100
|
01/02/2008
|
|
1,100
|
4.1150
|
01/02/2008
|
|
54,100
|
4.1200
|
01/02/2008
|
|
2,100
|
4.1250
|
01/02/2008
|
|
101,400
|
4.1300
|
01/02/2008
|
|
1,300
|
4.1350
|
01/02/2008
|
|
47,400
|
4.1400
|
01/02/2008
|
|
155,700
|
4.1500
|
01/02/2008
|
|
1,400
|
3.8400
|
01/03/2008
|
|
988,800
|
3.8500
|
01/03/2008
|
|
1,100
|
3.8550
|
01/03/2008
|
|
117,800
|
3.8600
|
01/03/2008
|
|
3,100
|
3.8650
|
01/03/2008
|
|
86,600
|
3.8700
|
01/03/2008
|
|
168,411
|
3.8800
|
01/03/2008
|
|
136,397
|
3.8900
|
01/03/2008
|
|
238,392
|
3.9000
|
01/03/2008
|
|
1,000
|
3.9050
|
01/03/2008
|
|
30,900
|
3.9100
|
01/03/2008
|
|
19,000
|
3.9200
|
01/03/2008
|
|
15,000
|
3.9300
|
01/03/2008
|
|
28,400
|
3.9400
|
01/03/2008
|
|
5,300
|
3.9500
|
01/03/2008
|
|
11,200
|
3.9600
|
01/03/2008
|
|
73,900
|
3.9700
|
01/03/2008
|
|
58,199
|
3.9800
|
01/03/2008
|
|
73,101
|
3.9900
|
01/03/2008
|
|
24,500
|
4.0000
|
01/03/2008
|
|
21,800
|
4.0100
|
01/03/2008
|
200
|
4.0150
|
01/03/2008
|
|
19,200
|
4.0200
|
01/03/2008
|
|
31,300
|
4.0300
|
01/03/2008
|
|
200
|
4.0350
|
01/03/2008
|
|
26,700
|
4.0400
|
01/03/2008
|
|
91,800
|
4.0500
|
01/03/2008
|
|
35,000
|
4.0600
|
01/03/2008
|
|
400
|
4.0650
|
01/03/2008
|
|
48,900
|
4.0700
|
01/03/2008
|
|
39,800
|
4.0800
|
01/03/2008
|
|
46,300
|
4.0900
|
01/03/2008
|
|
32,300
|
4.1000
|
01/03/2008
|
|
21,493
|
4.1100
|
01/03/2008
|
|
32,324
|
4.1200
|
01/03/2008
|
|
27,183
|
4.1300
|
01/03/2008
|
|
7,400
|
4.1400
|
01/03/2008
|
|
2,500
|
4.1500
|
01/03/2008
|
|
200
|
4.1600
|
01/03/2008
|
|
32,500
|
4.1800
|
01/03/2008
|
|
3,300
|
3.6100
|
01/04/2008
|
|
23,600
|
3.6200
|
01/04/2008
|
|
59,600
|
3.6300
|
01/04/2008
|
|
7,700
|
3.6400
|
01/04/2008
|
|
800
|
3.6500
|
01/04/2008
|
|
23,100
|
3.6600
|
01/04/2008
|
|
13,800
|
3.6700
|
01/04/2008
|
|
14,900
|
3.6800
|
01/04/2008
|
|
45,800
|
3.6900
|
01/04/2008
|
|
600
|
3.69500
|
01/04/2008
|
|
126,200
|
3.7000
|
01/04/2008
|
|
102,600
|
3.7100
|
01/04/2008
|
|
41,400
|
3.7200
|
01/04/2008
|
|
13,900
|
3.7300
|
01/04/2008
|
|
10,245
|
3.7400
|
01/04/2008
|
|
33,355
|
3.7500
|
01/04/2008
|
|
23,300
|
3.7600
|
01/04/2008
|
|
24,600
|
3.7700
|
01/04/2008
|
|
79,500
|
3.7800
|
01/04/2008
|
|
86,600
|
3.7900
|
01/04/2008
|
|
67,900
|
3.8000
|
01/04/2008
|
|
100
|
3.8076
|
01/04/2008
|
|
56,700
|
3.8100
|
01/04/2008
|
|
100
|
3.8110
|
01/04/2008
|
100
|
3.8119
|
01/04/2008
|
|
62,000
|
3.8200
|
01/04/2008
|
|
28,200
|
3.8300
|
01/04/2008
|
|
33,100
|
3.8400
|
01/04/2008
|
|
100
|
3.8407
|
01/04/2008
|
|
45,940
|
3.8500
|
01/04/2008
|
|
36,400
|
3.8600
|
01/04/2008
|
|
100
|
3.8614
|
01/04/2008
|
|
1,100
|
3.8650
|
01/04/2008
|
|
9,660
|
3.8700
|
01/04/2008
|
|
3,900
|
3.8800
|
01/04/2008
|
|
4,300
|
3.8900
|
01/04/2008
|
|
43,500
|
3.9000
|
01/04/2008
|
|
87,900
|
3.9100
|
01/04/2008
|
|
60,400
|
3.9200
|
01/04/2008
|
|
3,100
|
3.9300
|
01/04/2008
|
|
20,500
|
3.9400
|
01/04/2008
|
|
800
|
3.8200
|
01/07/2008
|
|
1,200
|
3.8300
|
01/07/2008
|
|
4,500
|
3.8400
|
01/07/2008
|
|
3,800
|
3.8500
|
01/07/2008
|
|
5,800
|
3.8600
|
01/07/2008
|
|
13,900
|
3.8700
|
01/07/2008
|
|
12,000
|
3.8800
|
01/07/2008
|
|
7,700
|
3.8900
|
01/07/2008
|
|
100
|
3.8950
|
01/07/2008
|
|
57,100
|
3.9000
|
01/07/2008
|
|
500
|
3.9050
|
01/07/2008
|
|
15,700
|
3.9100
|
01/07/2008
|
|
200
|
3.9150
|
01/07/2008
|
|
31,700
|
3.9200
|
01/07/2008
|
|
2,200
|
3.9300
|
01/07/2008
|
|
6,100
|
3.9400
|
01/07/2008
|
|
20,100
|
3.9500
|
01/07/2008
|
|
600
|
3.9550
|
01/07/2008
|
|
1,000
|
3.9575
|
01/07/2008
|
|
29,100
|
3.9600
|
01/07/2008
|
|
20,500
|
3.9700
|
01/07/2008
|
|
600
|
3.9750
|
01/07/2008
|
|
1,300
|
3.9775
|
01/07/2008
|
|
37,209
|
3.9800
|
01/07/2008
|
|
23,600
|
3.9900
|
01/07/2008
|
|
100
|
3.9975
|
01/07/2008
|
42,541
|
4.0000
|
01/07/2008
|
|
200
|
4.0050
|
01/07/2008
|
|
103,750
|
4.0100
|
01/07/2008
|
|
600
|
4.0150
|
01/07/2008
|
|
53,000
|
4.0200
|
01/07/2008
|
|
55,000
|
4.0300
|
01/07/2008
|
|
100
|
4.0325
|
01/07/2008
|
|
62,900
|
4.0400
|
01/07/2008
|
|
200
|
4.0450
|
01/07/2008
|
|
10,400
|
4.0500
|
01/07/2008
|
|
500
|
4.0550
|
01/07/2008
|
|
48,000
|
4.0600
|
01/07/2008
|
|
38,400
|
4.0700
|
01/07/2008
|
|
1,000
|
4.0775
|
01/07/2008
|
|
65,200
|
4.0800
|
01/07/2008
|
|
109,000
|
4.0900
|
01/07/2008
|
|
61,400
|
4.1000
|
01/07/2008
|
|
81,900
|
4.1100
|
01/07/2008
|
|
300
|
4.1175
|
01/07/2008
|
|
30,000
|
4.1200
|
01/07/2008
|
|
10,435
|
4.1400
|
01/07/2008
|
|
35,665
|
4.1500
|
01/07/2008
|
|
36,600
|
4.1600
|
01/07/2008
|
|
5,500
|
4.1700
|
01/07/2008
|
|
2,700
|
3.8800
|
01/08/2008
|
|
600
|
3.8850
|
01/08/2008
|
|
5,400
|
3.8900
|
01/08/2008
|
|
23,500
|
3.9000
|
01/08/2008
|
|
400
|
3.9050
|
01/08/2008
|
|
5,700
|
3.9100
|
01/08/2008
|
|
3,900
|
3.9200
|
01/08/2008
|
|
3,800
|
3.9300
|
01/08/2008
|
|
2,100
|
3.9400
|
01/08/2008
|
|
3,500
|
3.9500
|
01/08/2008
|
|
7,700
|
3.9600
|
01/08/2008
|
|
100
|
3.9700
|
01/08/2008
|
|
6,500
|
3.9800
|
01/08/2008
|
|
2,500
|
3.9900
|
01/08/2008
|
|
800
|
3.9950
|
01/08/2008
|
|
17,500
|
4.0000
|
01/08/2008
|
|
700
|
4.0075
|
01/08/2008
|
|
14,400
|
4.0100
|
01/08/2008
|
|
7,800
|
4.0200
|
01/08/2008
|
200
|
4.0400
|
01/08/2008
|
|
500
|
4.0500
|
01/08/2008
|
|
800
|
4.0600
|
01/08/2008
|
|
1,500
|
4.0700
|
01/08/2008
|
|
3,000
|
4.0800
|
01/08/2008
|
|
100
|
4.0900
|
01/08/2008
|
|
2,100
|
4.1000
|
01/08/2008
|
|
2,700
|
4.1100
|
01/08/2008
|
|
7,900
|
4.1200
|
01/08/2008
|
|
6,700
|
4.1300
|
01/08/2008
|
|
6,200
|
4.1400
|
01/08/2008
|
|
1,700
|
4.1500
|
01/08/2008
|
|
6,500
|
4.1600
|
01/08/2008
|
|
1,300
|
4.1650
|
01/08/2008
|
|
8,400
|
4.1700
|
01/08/2008
|
|
1,200
|
4.1750
|
01/08/2008
|
|
15,800
|
4.1800
|
01/08/2008
|
|
35,700
|
4.1900
|
01/08/2008
|
|
40,252
|
4.2000
|
01/08/2008
|
|
44,000
|
4.2100
|
01/08/2008
|
|
21,400
|
4.2200
|
01/08/2008
|
|
1,300
|
4.2250
|
01/08/2008
|
|
27,048
|
4.2300
|
01/08/2008
|
|
21,100
|
4.2400
|
01/08/2008
|
|
20,200
|
4.2500
|
01/08/2008
|
|
39,300
|
4.2600
|
01/08/2008
|
|
50,899
|
4.2700
|
01/08/2008
|
|
69,751
|
4.2800
|
01/08/2008
|
|
88,630
|
4.2900
|
01/08/2008
|
|
70,020
|
4.3000
|
01/08/2008
|
|
22,900
|
4.3100
|
01/08/2008
|
|
200
|
4.3125
|
01/08/2008
|
|
100
|
4.3150
|
01/08/2008
|
|
85,100
|
4.3200
|
01/08/2008
|
|
700
|
4.3225
|
01/08/2008
|
|
116,600
|
4.3300
|
01/08/2008
|
|
600
|
4.3350
|
01/08/2008
|
|
110,325
|
4.3400
|
01/08/2008
|
|
200
|
4.3425
|
01/08/2008
|
|
500
|
4.3450
|
01/08/2008
|
|
166,100
|
4.3500
|
01/08/2008
|
|
4,900
|
4.3525
|
01/08/2008
|
|
308,587
|
4.3600
|
01/08/2008
|
1,400
|
4.3650
|
01/08/2008
|
|
127,113
|
4.3700
|
01/08/2008
|
|
3,900
|
4.3750
|
01/08/2008
|
|
172,500
|
4.3800
|
01/08/2008
|
|
1,400
|
4.3850
|
01/08/2008
|
|
183,774
|
4.3900
|
01/08/2008
|
|
100
|
4.3925
|
01/08/2008
|
|
700
|
4.3950
|
01/08/2008
|
|
142,801
|
4.4000
|
01/08/2008
|
|
100
|
4.4050
|
01/08/2008
|
|
56,000
|
4.4100
|
01/08/2008
|
|
29,300
|
4.4200
|
01/08/2008
|
|
6,200
|
4.4300
|
01/08/2008
|
|
2,100
|
4.4400
|
01/08/2008
|
|
187,500
|
4.0000
|
01/09/2008
|
|
69,375
|
4.0500
|
01/09/2008
|
|
225
|
4.0525
|
01/09/2008
|
|
450
|
4.0550
|
01/09/2008
|
|
11,775
|
4.0600
|
01/09/2008
|
|
7,950
|
4.0700
|
01/09/2008
|
|
1,275
|
4.0750
|
01/09/2008
|
|
12,075
|
4.0800
|
01/09/2008
|
|
75
|
4.0900
|
01/09/2008
|
|
1,425
|
4.1000
|
01/09/2008
|
|
5,250
|
4.1100
|
01/09/2008
|
|
75
|
4.1150
|
01/09/2008
|
|
14,775
|
4.1200
|
01/09/2008
|
|
1,800
|
4.1250
|
01/09/2008
|
|
36,450
|
4.1300
|
01/09/2008
|
|
900
|
4.1350
|
01/09/2008
|
|
45,600
|
4.1400
|
01/09/2008
|
|
2,175
|
4.1450
|
01/09/2008
|
|
86,175
|
4.1500
|
01/09/2008
|
|
450
|
4.1550
|
01/09/2008
|
|
7,425
|
4.1600
|
01/09/2008
|
|
450
|
4.1650
|
01/09/2008
|
|
35,250
|
4.1700
|
01/09/2008
|
|
1,800
|
4.1750
|
01/09/2008
|
|
124,425
|
4.1800
|
01/09/2008
|
|
1,500
|
4.1850
|
01/09/2008
|
|
18,975
|
4.1900
|
01/09/2008
|
|
19,050
|
4.2000
|
01/09/2008
|
|
13,800
|
4.2100
|
01/09/2008
|
3,975
|
4.2200
|
01/09/2008
|
|
3,075
|
4.2300
|
01/09/2008
|
|
5,925
|
4.2400
|
01/09/2008
|
|
3,150
|
4.2500
|
01/09/2008
|
|
2,100
|
4.2600
|
01/09/2008
|
|
525
|
4.2650
|
01/09/2008
|
|
9,225
|
4.2700
|
01/09/2008
|
|
225
|
4.2750
|
01/09/2008
|
|
9,188
|
4.2800
|
01/09/2008
|
|
4,162
|
4.2900
|
01/09/2008
|
|
150
|
3.9125
|
01/10/2008
|
|
5,550
|
3.9200
|
01/10/2008
|
|
25,688
|
3.9300
|
01/10/2008
|
|
24,900
|
3.9400
|
01/10/2008
|
|
375
|
3.9450
|
01/10/2008
|
|
37,238
|
3.9500
|
01/10/2008
|
|
11,700
|
3.9600
|
01/10/2008
|
|
19,050
|
3.9700
|
01/10/2008
|
|
150
|
3.9750
|
01/10/2008
|
|
54,975
|
3.9800
|
01/10/2008
|
|
23,100
|
3.9900
|
01/10/2008
|
|
22,125
|
4.0000
|
01/10/2008
|
|
18,750
|
4.1000
|
01/11/2008
|
|
850
|
3.9725
|
01/14/2008
|
|
400
|
3.9750
|
01/14/2008
|
|
65,800
|
3.9800
|
01/14/2008
|
|
750
|
3.9850
|
01/14/2008
|
|
3,608
|
3.9875
|
01/14/2008
|
|
50,388
|
3.9900
|
01/14/2008
|
|
2,800
|
3.9950
|
01/14/2008
|
|
7,800
|
3.9975
|
01/14/2008
|
|
142,756
|
4.0000
|
01/14/2008
|
|
50
|
4.0025
|
01/14/2008
|
|
950
|
4.0050
|
01/14/2008
|
|
14,850
|
4.0075
|
01/14/2008
|
|
44,636
|
4.0100
|
01/14/2008
|
|
1,850
|
4.0150
|
01/14/2008
|
|
16,350
|
4.0175
|
01/14/2008
|
|
31,700
|
4.0200
|
01/14/2008
|
|
600
|
4.0250
|
01/14/2008
|
|
21,500
|
4.0300
|
01/14/2008
|
|
50
|
4.0325
|
01/14/2008
|
|
3,050
|
4.0350
|
01/14/2008
|
13,950
|
4.0375
|
01/14/2008
|
|
34,515
|
4.0400
|
01/14/2008
|
|
600
|
4.0450
|
01/14/2008
|
|
9,700
|
4.0500
|
01/14/2008
|
|
4,900
|
4.0600
|
01/14/2008
|
|
2,900
|
4.0700
|
01/14/2008
|
|
450
|
4.0750
|
01/14/2008
|
|
6,500
|
4.0775
|
01/14/2008
|
|
6,200
|
4.0800
|
01/14/2008
|
|
600
|
4.0850
|
01/14/2008
|
|
2,300
|
4.0875
|
01/14/2008
|
|
7,500
|
4.0900
|
01/14/2008
|
|
24,150
|
4.1000
|
01/14/2008
|
|
153
|
3.7000
|
01/15/2008
|
|
76
|
3.7025
|
01/15/2008
|
|
1,185
|
3.7050
|
01/15/2008
|
|
1,491
|
3.7075
|
01/15/2008
|
|
17,130
|
3.7100
|
01/15/2008
|
|
688
|
3.7150
|
01/15/2008
|
|
382
|
3.7175
|
01/15/2008
|
|
8,335
|
3.7200
|
01/15/2008
|
|
841
|
3.7250
|
01/15/2008
|
|
4,588
|
3.7275
|
01/15/2008
|
|
8,144
|
3.7300
|
01/15/2008
|
|
1,108
|
3.8000
|
01/15/2008
|
|
344
|
3.8050
|
01/15/2008
|
|
230
|
3.8075
|
01/15/2008
|
|
7,877
|
3.8100
|
01/15/2008
|
|
115
|
3.8175
|
01/15/2008
|
|
2,332
|
3.8200
|
01/15/2008
|
|
459
|
3.8250
|
01/15/2008
|
|
173
|
3.8275
|
01/15/2008
|
|
16,842
|
3.8300
|
01/15/2008
|
|
459
|
3.8350
|
01/15/2008
|
|
3,671
|
3.8375
|
01/15/2008
|
|
4,627
|
3.8400
|
01/15/2008
|
62,500
|
4.0000
|
01/09/2008
|
|
23,125
|
4.0500
|
01/09/2008
|
|
75
|
4.0525
|
01/09/2008
|
150
|
4.0550
|
01/09/2008
|
|
3,925
|
4.0600
|
01/09/2008
|
|
2,650
|
4.0700
|
01/09/2008
|
|
425
|
4.0750
|
01/09/2008
|
|
4,025
|
4.0800
|
01/09/2008
|
|
25
|
4.0900
|
01/09/2008
|
|
475
|
4.1000
|
01/09/2008
|
|
1,750
|
4.1100
|
01/09/2008
|
|
25
|
4.1150
|
01/09/2008
|
|
4,925
|
4.1200
|
01/09/2008
|
|
600
|
4.1250
|
01/09/2008
|
|
12,150
|
4.1300
|
01/09/2008
|
|
300
|
4.1350
|
01/09/2008
|
|
15,200
|
4.1400
|
01/09/2008
|
|
725
|
4.1450
|
01/09/2008
|
|
28,725
|
4.1500
|
01/09/2008
|
|
150
|
4.1550
|
01/09/2008
|
|
2,475
|
4.1600
|
01/09/2008
|
|
150
|
4.1650
|
01/09/2008
|
|
11,750
|
4.1700
|
01/09/2008
|
|
600
|
4.1750
|
01/09/2008
|
|
41,475
|
4.1800
|
01/09/2008
|
|
500
|
4.1850
|
01/09/2008
|
|
6,325
|
4.1900
|
01/09/2008
|
|
6,350
|
4.2000
|
01/09/2008
|
|
4,600
|
4.2100
|
01/09/2008
|
|
1,325
|
4.2200
|
01/09/2008
|
|
1,025
|
4.2300
|
01/09/2008
|
|
1,975
|
4.2400
|
01/09/2008
|
|
1,050
|
4.2500
|
01/09/2008
|
|
700
|
4.2600
|
01/09/2008
|
|
175
|
4.2650
|
01/09/2008
|
|
3,075
|
4.2700
|
01/09/2008
|
|
75
|
4.2750
|
01/09/2008
|
|
3,061
|
4.2800
|
01/09/2008
|
|
1,389
|
4.2900
|
01/09/2008
|
|
50
|
3.9125
|
01/10/2008
|
|
1,850
|
3.9200
|
01/10/2008
|
|
8,563
|
3.9300
|
01/10/2008
|
|
8,300
|
3.9400
|
01/10/2008
|
|
125
|
3.9450
|
01/10/2008
|
|
12,413
|
3.9500
|
01/10/2008
|
|
3,900
|
3.9600
|
01/10/2008
|
6,350
|
3.9700
|
01/10/2008
|
|
50
|
3.9750
|
01/10/2008
|
|
18,325
|
3.9800
|
01/10/2008
|
|
7,700
|
3.9900
|
01/10/2008
|
|
7,375
|
4.0000
|
01/10/2008
|
|
18,750
|
4.1000
|
01/11/2008
|
|
850
|
3.9725
|
01/14/2008
|
|
400
|
3.9750
|
01/14/2008
|
|
65,800
|
3.9800
|
01/14/2008
|
|
750
|
3.9850
|
01/14/2008
|
|
3,608
|
3.9875
|
01/14/2008
|
|
50,388
|
3.9900
|
01/14/2008
|
|
2,800
|
3.9950
|
01/14/2008
|
|
7,800
|
3.9975
|
01/14/2008
|
|
142,756
|
4.0000
|
01/14/2008
|
|
50
|
4.0025
|
01/14/2008
|
|
950
|
4.0050
|
01/14/2008
|
|
14,850
|
4.0075
|
01/14/2008
|
|
44,636
|
4.0100
|
01/14/2008
|
|
1,850
|
4.0150
|
01/14/2008
|
|
16,350
|
4.0175
|
01/14/2008
|
|
31,700
|
4.0200
|
01/14/2008
|
|
600
|
4.0250
|
01/14/2008
|
|
21,500
|
4.0300
|
01/14/2008
|
|
50
|
4.0325
|
01/14/2008
|
|
3,050
|
4.0350
|
01/14/2008
|
|
13,950
|
4.0375
|
01/14/2008
|
|
34,515
|
4.0400
|
01/14/2008
|
|
600
|
4.0450
|
01/14/2008
|
|
9,700
|
4.0500
|
01/14/2008
|
|
4,900
|
4.0600
|
01/14/2008
|
|
2,900
|
4.0700
|
01/14/2008
|
|
450
|
4.0750
|
01/14/2008
|
|
6,500
|
4.0775
|
01/14/2008
|
|
6,200
|
4.0800
|
01/14/2008
|
|
600
|
4.0850
|
01/14/2008
|
|
2,300
|
4.0875
|
01/14/2008
|
|
7,500
|
4.0900
|
01/14/2008
|
|
24,150
|
4.1000
|
01/14/2008
|
|
247
|
3.7000
|
01/15/2008
|
|
124
|
3.7025
|
01/15/2008
|
|
1,915
|
3.7050
|
01/15/2008
|
|
2,409
|
3.7075
|
01/15/2008
|
27,670
|
3.7100
|
01/15/2008
|
|
1,112
|
3.7150
|
01/15/2008
|
|
618
|
3.7175
|
01/15/2008
|
|
13,465
|
3.7200
|
01/15/2008
|
|
1,359
|
3.7250
|
01/15/2008
|
|
7,412
|
3.7275
|
01/15/2008
|
|
13,156
|
3.7300
|
01/15/2008
|
|
1,792
|
3.8000
|
01/15/2008
|
|
556
|
3.8050
|
01/15/2008
|
|
370
|
3.8075
|
01/15/2008
|
|
12,723
|
3.8100
|
01/15/2008
|
|
185
|
3.8175
|
01/15/2008
|
|
3,768
|
3.8200
|
01/15/2008
|
|
741
|
3.8250
|
01/15/2008
|
|
279
|
3.8275
|
01/15/2008
|
|
27,206
|
3.8300
|
01/15/2008
|
|
741
|
3.8350
|
01/15/2008
|
|
5,929
|
3.8375
|
01/15/2008
|
|
7,473
|
3.8400
|
01/15/2008
|
14,700
|
4.9710
|
02/26/2008
|
|
300
|
4.9800
|
02/26/2008
|
16,000
|
4.0110
|
01/10/2008
|
|
6,000
|
5.0200
|
01/28/2008
|