UNITED STATES
SECURITIES AND EXCHANGE COMMISSION
Washington, D.C. 20549
SCHEDULE 13D
Under the Securities Exchange Act of 1934
(Amendment No. 4)
Western Wireless Corporation
- --------------------------------------------------------------------------------
(Name of Issuer)
Class A Common Stock
- --------------------------------------------------------------------------------
(Title of Class of Securities)
95988E204
------------------------------------------
(CUSIP Number)
David J. Greenwald, Esq.
Goldman, Sachs & Co.
85 Broad Street
New York, NY 10004
(212) 902-1000
- --------------------------------------------------------------------------------
(Name, Address and Telephone Number of Person Authorized
to Receive Notices and Communications)
December 9, 1999
------------------------------------------
(Date of Event which Requires Filing of this Statement)
If a filing person has previously filed a statement on Schedule 13G to report
the acquisition which is the subject of this Schedule 13D, and is filing this
schedule because of Rule 13d-1(b)(3) or (4), check the following box [ ].
Check the following box if a fee is being paid with this statement [ ]. (A fee
is not required only if the reporting person: (1) has a previous statement on
file reporting beneficial ownership of more than five percent of the class of
securities described in Item 1; and (2) has filed no amendment subsequent
thereto reporting beneficial ownership of five percent or less of such class.)
(See Rule 13d-7.)
NOTE: Six copies of this statement, including all exhibits, should be filed
with the Commission. See Rule 13d-1(a) for other parties to whom copies are
to be sent.
<PAGE>
- -------------------- ---------------------
CUSIP NO. 95988E204 PAGE 2 OF 12 PAGES
- -------------------- ---------------------
- -------------------------------------------------------------------------------
1. NAME OF REPORTING PERSON
S.S. OR I.R.S. IDENTIFICATION NO. OF ABOVE PERSON
Goldman, Sachs & Co.
- -------------------------------------------------------------------------------
2. CHECK THE APPROPRIATE BOX IF A MEMBER OF A GROUP
(a) [ ]
(b) [X]
- -------------------------------------------------------------------------------
3. SEC USE ONLY
- -------------------------------------------------------------------------------
4. SOURCE OF FUNDS
- -------------------------------------------------------------------------------
5. CHECK BOX IF DISCLOSURE OF LEGAL PROCEEDINGS IS
REQUIRED PURSUANT TO ITEMS 2(d)OR 2(e) [ ]
- -------------------------------------------------------------------------------
6. CITIZENSHIP OR PLACE OF ORGANIZATION
New York
- -------------------------------------------------------------------------------
7. SOLE VOTING POWER
NUMBER OF 0
SHARES ---------------------------------------------------------------
BENEFICIALLY 8. SHARED VOTING POWER
OWNED BY 434,678
EACH ---------------------------------------------------------------
REPORTING 9. SOLE DISPOSITIVE POWER
PERSON 0
WITH ---------------------------------------------------------------
10. SHARED DISPOSITIVE POWER
434,678
- -------------------------------------------------------------------------------
11. AGGREGATE AMOUNT BENEFICIALLY OWNED BY EACH REPORTING
PERSON
434,678
- -------------------------------------------------------------------------------
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
BD-PN-IA
<PAGE>
- -------------------- ---------------------
CUSIP NO. 95988E204 PAGE 3 OF 12 PAGES
- -------------------- ---------------------
- -------------------------------------------------------------------------------
1. NAME OF REPORTING PERSON
S.S. OR I.R.S. IDENTIFICATION NO. OF ABOVE PERSON
The Goldman Sachs Group, Inc.
- -------------------------------------------------------------------------------
2. CHECK THE APPROPRIATE BOX IF A MEMBER OF A GROUP
(a) [ ]
(b) [x]
- -------------------------------------------------------------------------------
3. SEC USE ONLY
- -------------------------------------------------------------------------------
4. SOURCE OF FUNDS
- -------------------------------------------------------------------------------
5. CHECK BOX IF DISCLOSURE OF LEGAL PROCEEDINGS IS
REQUIRED PURSUANT TO ITEMS 2(d)OR 2(e) [ ]
- -------------------------------------------------------------------------------
6. CITIZENSHIP OR PLACE OF ORGANIZATION
Delaware
- -------------------------------------------------------------------------------
7. SOLE VOTING POWER
NUMBER OF 3,892,090
SHARES ---------------------------------------------------------------
BENEFICIALLY 8. SHARED VOTING POWER
OWNED BY 434,678
EACH ---------------------------------------------------------------
REPORTING 9. SOLE DISPOSITIVE POWER
PERSON 3,892,090
WITH ---------------------------------------------------------------
10. SHARED DISPOSITIVE POWER
434,678
- -------------------------------------------------------------------------------
11. AGGREGATE AMOUNT BENEFICIALLY OWNED BY EACH REPORTING
PERSON
4,326,768
- -------------------------------------------------------------------------------
12. CHECK BOX IF THE AGGREGATE AMOUNT IN ROW (11) EXCLUDES
CERTAIN SHARES [ ]
- -------------------------------------------------------------------------------
13. PERCENT OF CLASS REPRESENTED BY AMOUNT IN ROW (11) 6.1%
- -------------------------------------------------------------------------------
14. TYPE OF REPORTING PERSON
HC-CO
<PAGE>
- -------------------- ---------------------
CUSIP NO. 95988E204 PAGE 4 OF 12 PAGES
- -------------------- ---------------------
- -------------------------------------------------------------------------------
1. NAME OF REPORTING PERSON
S.S. OR I.R.S. IDENTIFICATION NO. OF ABOVE PERSON
GS Advisors, L.P.
- -------------------------------------------------------------------------------
2. CHECK THE APPROPRIATE BOX IF A MEMBER OF A GROUP
(a) [ ]
(b) [X]
- -------------------------------------------------------------------------------
3. SEC USE ONLY
- -------------------------------------------------------------------------------
4. SOURCE OF FUNDS
- -------------------------------------------------------------------------------
5. CHECK BOX IF DISCLOSURE OF LEGAL PROCEEDINGS IS
REQUIRED PURSUANT TO ITEMS 2(d)OR 2(e) [ ]
- -------------------------------------------------------------------------------
6. CITIZENSHIP OR PLACE OF ORGANIZATION
Delaware
- -------------------------------------------------------------------------------
7. SOLE VOTING POWER
NUMBER OF 0
SHARES ---------------------------------------------------------------
BENEFICIALLY 8. SHARED VOTING POWER
OWNED BY 0
EACH ---------------------------------------------------------------
REPORTING 9. SOLE DISPOSITIVE POWER
PERSON 0
WITH ---------------------------------------------------------------
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
PN
<PAGE>
- -------------------- ---------------------
CUSIP NO. 95988E204 PAGE 5 OF 12 PAGES
- -------------------- ---------------------
- -------------------------------------------------------------------------------
1. NAME OF REPORTING PERSON
S.S. OR I.R.S. IDENTIFICATION NO. OF ABOVE PERSON
GS Capital Partners, L.P.
- -------------------------------------------------------------------------------
2. CHECK THE APPROPRIATE BOX IF A MEMBER OF A GROUP
(a) [ ]
(b) [X]
- -------------------------------------------------------------------------------
3. SEC USE ONLY
- -------------------------------------------------------------------------------
4. SOURCE OF FUNDS
- -------------------------------------------------------------------------------
5. CHECK BOX IF DISCLOSURE OF LEGAL PROCEEDINGS IS
REQUIRED PURSUANT TO ITEMS 2(d)OR 2(e) [ ]
- -------------------------------------------------------------------------------
6. CITIZENSHIP OR PLACE OF ORGANIZATION
Delaware
- -------------------------------------------------------------------------------
7. SOLE VOTING POWER
NUMBER OF 0
SHARES ---------------------------------------------------------------
BENEFICIALLY 8. SHARED VOTING POWER
OWNED BY 0
EACH ---------------------------------------------------------------
REPORTING 9. SOLE DISPOSITIVE POWER
PERSON 0
WITH ---------------------------------------------------------------
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
PN
<PAGE>
AMENDMENT NO. 4 TO SCHEDULE 13D
RELATING TO THE CLASS A COMMON STOCK OF
WESTERN WIRELESS CORPORATION
GS Capital Partners, L.P. ("GS Capital"), GS Advisors, L.P. ("GS
Advisors, L.P."), Goldman, Sachs & Co. ("Goldman Sachs") and The Goldman Sachs
Group, Inc. (together with its predecessor, "GS Group", and together with GS
Capital, GS Advisors, L.P. and Goldman Sachs, the "Filing Persons")* hereby
amend this Statement on Schedule 13D filed with respect to the Class A Common
Stock, no par value per share (the "Class A Common Stock"), of Western Wireless
Corporation, a Washington corporation (the "Company"). Goldman Sachs and
GS Group may be deemed to beneficially own shares of Class A Common Stock held
in client accounts with respect to which Goldman Sachs or employees of Goldman
Sachs have voting or investment discretion, or both ("Managed Accounts").
Goldman Sachs and GS Group disclaim beneficial ownership of the shares of Class
A Common Stock held in Managed Accounts. Goldman Sachs and GS Group may also be
deemed to beneficially own from time to time shares acquired in ordinary course
trading activities by Goldman Sachs. In addition, GS Group also directly owns
shares of Class A Common Stock. Unless otherwise indicated, all capitalized
terms used but not defined herein shall have the same meaning ascribed to them
in the Schedule 13D.
Item 2 is hereby amended and restated as follows:
- --------
* Neither the present filing nor anything contained herein shall be construed as
an admission that any Filing Person constitutes a "person" or a "group" for any
purpose.
-6-
<PAGE>
GS Capital, a Delaware limited partnership, was formed for the purpose
of investing in equity and equity-related securities primarily acquired or
issued in leveraged acquisitions, reorganizations and other private equity
transactions. GS Advisors, L.P., a Delaware limited partnership, is the sole
general partner of GS Capital. Goldman Sachs, a New York limited partnership, is
an investment banking firm and a member of the New York Stock Exchange, Inc. and
other national exchanges. Goldman Sachs also serves as the investment manager
for GS Capital. Goldman Sachs is an indirect wholly-owned subsidiary of GS
Group. GS Group is a Delaware corporation and a holding company that (directly
or indirectly through subsidiaries or affiliated companies or both) is a leading
investment banking organization. The principal business address of each of
Goldman Sachs, GS Group, GS Capital, GS Advisors, L.P. and the Other Limited
Partnerships is 85 Broad Street, New York, NY 10004.
The name, business address, present principal occupation or employment
and citizenship of each director and executive officer of GS Group are set forth
in Schedule I hereto and are incorporated herein by reference. The name,
business address, present principal occupation or employment and citizenship of
each director and executive officer of GS Advisors, Inc., a Delaware corporation
that is the sole general partner of GS Advisors, L.P., are set forth in Schedule
II hereto and are incorporated herein by reference.
During the last five years, none of the Filing Persons, or, to the
knowledge of each of the Filing Persons, any of the persons listed on Schedule I
or Schedule II hereto, (i) has been convicted in a criminal proceeding
(excluding traffic violations or similar misdemeanors) or (ii) has been a party
to a civil proceeding of a judicial or administrative body of competent
jurisdiction and as a result of such proceeding was or is subject to a judgment,
decree or final order enjoining future violations of, or prohibiting or
mandating activities subject to, federal or state securities laws, or finding
any violation with respect to such laws.
Item 4 is hereby amended and restated as follows:
Item 4. Purpose of the Transaction.
As used herein, "Common Stock" refers to Class A Common Stock and/or
Class B Common Stock.
-7-
<PAGE>
On December 9, 1999, GS Capital, Stone Street Fund 1992, L.P. ("Stone")
and Bridge Street Fund 1992, L.P. (together with Stone, the "Other Limited
Partnerships") distributed all of their 9,680,559 shares of Common Stock (the
"Distribution") to their respective partners ("Partners") pro rata in accordance
with the Partners' respective partnership interests. GS Group received 3,823,103
shares of Common Stock in the Distribution. In connection with the Distribution,
shares of Class B Common Stock held by GS Capital, GS Group and the Other
Limited Partnerships were converted into shares of Class A Common Stock. As a
result of the Distribution, on December 9, 1999, GS Capital and the Other
Limited Partnerships ceased to be the beneficial owner of any shares of Common
Stock.
Shares of Common Stock distributed to Partners other than Partners, if
any, who are "affiliates" of the Company (as such term is defined under the
Securities Act) are saleable without registration under the Securities Act and
without regard to the requirements of Rule 144 under the Securities Act. Shares
of Common Stock distributed to any Partner which is an affiliate of the Company
are saleable pursuant to Rule 144.
In the ordinary course of its business, Goldman Sachs makes an
over-the-counter market in the Class A Common Stock. In connection with its
market making activities, Goldman Sachs, among other things, may purchase shares
of Common Stock from Partners or effect block transactions for Partners.
GS Group has no current intention to sell any shares of Common Stock
received by it in the Distribution; and in that regard, GS Group has advised the
Partners in GS Capital that it does not intend to sell any of those shares for
at least 45 days following the Distribution, although it reserves the right to
do so. Goldman Sachs may from time to time acquire additional shares of Common
Stock and sell any shares of Common Stock that it holds, depending upon 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.
Item 5 is hereby amended and restated as follows:
Item 5. Interest in Securities of the Issuer.
-8-
<PAGE>
(a) As of December 7, 1999, which is the most recent available
information, Goldman Sachs may be deemed to have beneficially owned 433,425
shares of Class A Common Stock held in Managed Accounts and 1,253 shares of
Class A Common Stock held as a result of ordinary course trading activities by
Goldman Sachs. Accordingly, as of December 9, 1999, assuming no material change
in the Managed Accounts position and the ordinary course trading position,
Goldman Sachs may be deemed to have beneficially owned approximately 0.6% of the
outstanding shares of Class A Common Stock reported to be outstanding as of
December 7, 1999 (as reported in a certificate dated as of December 8, 1999
("the Transfer Agent Certificate") of the Company's stock transfer agent,
ChaseMellon Shareholder Services L.L.C.). If there are any material differences
in the Managed Accounts position and the ordinary course trading position
between December 7 and December 9, 1999, the Filing Persons will update this
information.
As of December 9, 1999, GS Group may be deemed to have directly
beneficially owned 3,891,573 shares of Class A Common Stock (including 3,823,103
shares of Class A Common Stock received in the Distribution). In addition, as of
-9-
<PAGE>
December 7, 1999, GS Group may be deemed to have beneficially owned 433,425
shares of Class A Common Stock held in Managed Accounts, 1,253 shares of Class A
Common Stock held as a result of ordinary course trading activities by Goldman
Sachs and options to purchase 517 shares of Class A Common Stock that are held
by Terence M. O'Toole for the benefit of GS Group. Accordingly, as of December
9, 1999, assuming no material change in the Managed Accounts position and the
ordinary course trading position, GS Group may be deemed to have beneficially
owned approximately 6.1% of the outstanding shares of Class A Common Stock
reported to be outstanding as of December 7, 1999 (as reported in the Transfer
Agent Certificate). If there are any material differences in the Managed
Accounts position and the ordinary course trading position between December 7
and December 9, 1999, the Filing Persons will update this information.
Certain holders of shares of Common Stock, including GS Group and its
related entities, are parties to a certain shareholders agreement (the
"Shareholders Agreement"). These shareholders have agreed to vote their shares
for each other's designees, subject to certain ownership requirements, and have
agreed to vote their shares to elect at least six members of the Board of
Directors. As a result of the Distribution, GS Group and its related entities
no longer have the right to designate a director but remain obligated to vote
for the designees of the other parties to the Shareholders Agreement, provided
such other parties maintain the specified ownership levels.
None of the Filing Persons or, to the knowledge of any of the Filing
Persons, any of the Limited Partnerships that is not a Filing Person or any of
the persons listed on Schedules I or II to this statement, beneficially owns any
-10-
<PAGE>
shares of Common Stock as of December 9, 1999, other than as set forth herein.
(b) Each Filing Person shares the power to vote or direct the vote and
to dispose or direct the disposition of shares of Common Stock beneficially
owned by such Filing Person as indicated in pages 2 through 5 above.
(c) Schedule III sets forth transactions in the Common Stock which have
been effected during the period from October 8, 1999 through December 8, 1999,
all of which were effected in the ordinary course of business of Goldman Sachs.
The transactions described in Schedule III were effected in the NASDAQ National
Market. The total consideration (exclusive of commissions) for the shares of
Common Stock purchased during this period was approximately $139,293,432.40.
In addition, on November 16, 1999, GS Group sold 351 shares of Class A
Common Stock for aggregate consideration of $18,779, GS Capital sold 45,856
shares of Class A Common Stock for aggregate consideration of $2,453,296 and the
Other Limited Partnerships sold 3,793 shares of Class A Common Stock for
aggregate consideration of $202,926. These sales were made pursuant to Rule 144
under the Securities Act of 1933.
Except as set forth above and on Schedule III, and the conversion by
the Filing Persons of shares of Class B Common Stock into Class A Common Stock
in connection with the Distribution, no transactions in the Common Stock were
effected by Filing Persons, either of the Other Limited Partnerships or, to the
knowledge of any of the Filing Persons, any of the Persons listed on Schedules I
or II hereto, during the period from October 8, 1999 through December 8, 1999.
(d) Inapplicable.
(e) As a result of the Distribution, each of GS Advisors, L.P. and GS
Capital ceased to be the beneficial owner of more than five percent of the Class
A Common Stock on December 9, 1999.
-11-
<PAGE>
SIGNATURE
After reasonable inquiry and to the best of my knowledge and belief, I
certify that the information set forth in this Amendment No. 4 is true, complete
and correct.
Dated: December 9, 1999
GOLDMAN, SACHS & CO.
By: /s/ Richard A. Friedman
-------------------------------
Name: Richard A. Friedman
Title: Managing Director
THE GOLDMAN SACHS GROUP, INC.
By: /s/ Richard A. Friedman
-------------------------------
Name: Richard A. Friedman
Title: Vice President
GS ADVISORS, L.P.
By: GS Advisors, Inc.,
as general partner
By: /s/ Richard A. Friedman
--------------------------
Name: Richard A. Friedman
Title: President
GS CAPITAL PARTNERS, L.P.
By: GS Advisors, L.P.,
as general partner
By: GS Advisors, Inc.,
as general partner
By: /s/ Richard A. Friedman
-------------------------------
Name: Richard A. Friedman
Title: President
-12-
<PAGE>
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 except John L.
Thornton, Sir John Browne, James A. Johnson and John H. Bryan is 85
Broad Street, News York, NY 10004. The business address of John L.
Thornton is 133 Fleet Street, London EC4A 2BB, England. The business
address of Sir John Browne is BP Amoco plc, Brittanic House, 1
Finsbury Circus, London EC2M, England. The business address of James
A. Johnson is Fannie Mae, 3900 Wisconsin Avenue NW, Washington, D.C.
20016. The business address of John H. Bryan is Three First National
Plaza, Chicago, IL 60602-4260. Each person is a citizen of the United
States of America except for Sir John Browne, who is a citizen of the
United Kingdom. The present principal occupation or employment of each
of the listed persons is set forth below.
Name Present Principal Occupation
- -------------------------------------------------------------------------------
Henry M. Paulson, Jr. Chairman and Chief Executive Officer of The Goldman
Sachs Group, Inc.
Robert J. Hurst Vice Chairman of The Goldman Sachs Group, Inc.
John A. Thain President and Co-Chief Operating Officer of The
Goldman Sachs Group, Inc.
John L. Thornton President and Co-Chief Operating Officer of The
Goldman Sachs Group, Inc.
Sir John Browne Group Chief Executive of BP Amoco plc
James A. Johnson Chairman of the Executive Committee of the Board of
Fannie Mae
Page 1
<PAGE>
John H. Bryan Chairman and Chief Executive Officer of Sara Lee
Corporation
John L. Weinberg Senior Chairman of The Goldman Sachs Group, Inc.
<PAGE>
SCHEDULE II
-----------
The name, position and present principal occupation of each director
and executive officer of GS Advisors, Inc., the sole general partner of GS
Advisors, L.P., which is the sole general partner of GS Capital Partners, L.P.,
are set forth below.
The business address for all the executive officers and directors
listed below except Barry S. Volpert is 85 Broad Street, New York, New York
10004. The business address of Barry S. Volpert is 133 Fleet Street, London EC4A
2BB, England.
Name Position Present Principal Occupation
- -------------------------------------------------------------------------------
Richard A. Friedman Director/President Managing Director of Goldman,
Sachs & Co.
Terence M. O'Toole Director/Vice Managing Director of Goldman,
President Sachs & Co.
Elizabeth S. Fascitelli Treasurer Managing Director of Goldman,
Sachs & Co.
Joseph H. Gleberman Director/Vice Managing Director of Goldman,
President Sachs & Co.
Henry Cornell Vice President Managing Director of Goldman,
Sachs & Co.
Barry S. Volpert Director/Vice Managing Director of Goldman
President Sachs International
Eve M. Gerriets Vice President Vice President of Goldman,
Sachs & Co.
Page 1
<PAGE>
David J. Greenwald Assistant Secretary Managing Director of Goldman,
Sachs & Co.
Esta E. Stecher Assistant Secretary Managing Director of Goldman,
Sachs & Co.
James B. McHugh Assistant Secretary Vice President of Goldman,
Sachs & Co.
C. Douglas Fuge Assistant Treasurer Managing Director of Goldman,
Sachs & Co.
Dan H. Jester Assistant Treasurer Managing Director of Goldman,
Sachs & Co.
David A. Viniar Assistant Treasurer Managing Director of Goldman,
Sachs & Co.
Katherine B. Enquist Vice President/ Vice President of Goldman, Sachs &
Secretary Co.
John E. Bowman Vice President Vice President of Goldman, Sachs &
Co.
Katherine L. Nissenbaum Vice President Vice President of Goldman, Sachs &
Co.
<PAGE>
SCHEDULE III
------------
Western Wireless Corporation
Cusip No. 95988E204
Purchases Sales Price Trade Date Settlement Date
- --------------------------------------------------------------------------------
2,300 53.83750 28-Oct-99 2-Nov-99
1,800 53.83750 28-Oct-99 2-Nov-99
1,000 49.68750 8-Oct-99 14-Oct-99
100 49.87500 8-Oct-99 14-Oct-99
100 49.43750 8-Oct-99 14-Oct-99
100 49.62500 8-Oct-99 14-Oct-99
100 49.43750 8-Oct-99 14-Oct-99
1,000 49.68750 8-Oct-99 14-Oct-99
1,000 50.00000 8-Oct-99 14-Oct-99
100 49.62500 8-Oct-99 14-Oct-99
800 50.00000 8-Oct-99 14-Oct-99
5,000 49.68750 8-Oct-99 14-Oct-99
1,000 49.75000 8-Oct-99 14-Oct-99
600 49.81250 8-Oct-99 14-Oct-99
100 49.68750 8-Oct-99 14-Oct-99
100 49.43750 8-Oct-99 14-Oct-99
2,000 49.43750 8-Oct-99 14-Oct-99
1,600 49.81250 8-Oct-99 14-Oct-99
1,000 50.06250 11-Oct-99 14-Oct-99
1,000 50.00000 11-Oct-99 14-Oct-99
300 50.00000 11-Oct-99 14-Oct-99
400 49.93750 11-Oct-99 14-Oct-99
100 51.68750 12-Oct-99 15-Oct-99
500 46.87500 12-Oct-99 15-Oct-99
700 51.93750 12-Oct-99 15-Oct-99
1,000 52.00000 12-Oct-99 15-Oct-99
500 48.18750 12-Oct-99 15-Oct-99
100 52.00000 12-Oct-99 15-Oct-99
1,100 48.12500 12-Oct-99 15-Oct-99
1,000 46.87500 12-Oct-99 15-Oct-99
100 51.62500 12-Oct-99 15-Oct-99
100 52.00000 12-Oct-99 15-Oct-99
1,000 48.68750 12-Oct-99 15-Oct-99
1,000 52.00000 12-Oct-99 15-Oct-99
900 49.00000 12-Oct-99 15-Oct-99
500 51.93750 12-Oct-99 15-Oct-99
1,000 52.00000 12-Oct-99 15-Oct-99
1,000 50.25000 12-Oct-99 15-Oct-99
100 51.93750 12-Oct-99 15-Oct-99
1,400 48.12500 12-Oct-99 15-Oct-99
100 52.00000 12-Oct-99 15-Oct-99
100 49.81250 12-Oct-99 15-Oct-99
10,000 50.50000 12-Oct-99 15-Oct-99
100 48.68750 12-Oct-99 15-Oct-99
<PAGE>
800 51.68750 12-Oct-99 15-Oct-99
200 46.81250 12-Oct-99 15-Oct-99
1,000 51.25000 12-Oct-99 15-Oct-99
500 46.87500 12-Oct-99 15-Oct-99
100 52.00000 12-Oct-99 15-Oct-99
500 51.62500 12-Oct-99 15-Oct-99
100 52.00000 12-Oct-99 15-Oct-99
200 50.50000 12-Oct-99 15-Oct-99
200 47.37500 12-Oct-99 15-Oct-99
100 48.12500 12-Oct-99 15-Oct-99
100 48.56250 12-Oct-99 15-Oct-99
1,000 48.68750 12-Oct-99 15-Oct-99
500 51.93750 12-Oct-99 15-Oct-99
400 51.62500 12-Oct-99 15-Oct-99
210 46.81250 12-Oct-99 15-Oct-99
100 50.50000 12-Oct-99 15-Oct-99
100 51.93750 12-Oct-99 15-Oct-99
500 48.18750 12-Oct-99 15-Oct-99
1,000 48.37500 12-Oct-99 15-Oct-99
300 50.50000 12-Oct-99 15-Oct-99
2,500 51.43000 12-Oct-99 15-Oct-99
500 49.00000 12-Oct-99 15-Oct-99
100 52.00000 12-Oct-99 15-Oct-99
1,000 48.43750 12-Oct-99 15-Oct-99
800 51.68750 12-Oct-99 15-Oct-99
100 52.00000 12-Oct-99 15-Oct-99
100 52.00000 12-Oct-99 15-Oct-99
500 52.00000 12-Oct-99 15-Oct-99
100 49.00000 12-Oct-99 15-Oct-99
100 52.00000 12-Oct-99 15-Oct-99
300 52.00000 12-Oct-99 15-Oct-99
100 52.00000 12-Oct-99 15-Oct-99
300 51.93750 12-Oct-99 15-Oct-99
900 51.62500 12-Oct-99 15-Oct-99
900 48.18750 12-Oct-99 15-Oct-99
200 48.12500 12-Oct-99 15-Oct-99
100 52.00000 12-Oct-99 15-Oct-99
700 51.93750 12-Oct-99 15-Oct-99
100 51.68750 12-Oct-99 15-Oct-99
500 48.00000 13-Oct-99 18-Oct-99
100 48.18750 13-Oct-99 18-Oct-99
100 48.00000 13-Oct-99 18-Oct-99
1,000 47.56250 13-Oct-99 18-Oct-99
200 48.81250 13-Oct-99 18-Oct-99
700 49.50000 13-Oct-99 18-Oct-99
1,000 47.50000 13-Oct-99 18-Oct-99
700 48.00000 13-Oct-99 18-Oct-99
1,000 49.06250 13-Oct-99 18-Oct-99
400 49.25000 13-Oct-99 18-Oct-99
1,000 48.25000 14-Oct-99 19-Oct-99
1,000 45.68750 15-Oct-99 20-Oct-99
300 45.62500 15-Oct-99 20-Oct-99
300 45.62500 15-Oct-99 20-Oct-99
100 45.75000 15-Oct-99 20-Oct-99
1,000 46.50000 15-Oct-99 20-Oct-99
100 47.75000 15-Oct-99 20-Oct-99
<PAGE>
600 47.25000 15-Oct-99 20-Oct-99
500 45.62500 15-Oct-99 20-Oct-99
1,600 45.81250 15-Oct-99 20-Oct-99
100 46.75000 15-Oct-99 20-Oct-99
1,000 47.75000 15-Oct-99 20-Oct-99
1,000 47.68750 15-Oct-99 20-Oct-99
1,000 46.18750 15-Oct-99 20-Oct-99
100 45.75000 15-Oct-99 20-Oct-99
500 45.62500 15-Oct-99 20-Oct-99
700 45.68750 15-Oct-99 20-Oct-99
100 45.75000 15-Oct-99 20-Oct-99
1,000 45.75000 15-Oct-99 20-Oct-99
100 45.75000 15-Oct-99 20-Oct-99
100 47.75000 15-Oct-99 20-Oct-99
1,000 45.75000 15-Oct-99 20-Oct-99
100 46.25000 18-Oct-99 21-Oct-99
700 46.25000 18-Oct-99 21-Oct-99
1,000 46.25000 18-Oct-99 21-Oct-99
300 46.25000 18-Oct-99 21-Oct-99
75 45.56250 20-Oct-99 25-Oct-99
800 45.56250 20-Oct-99 25-Oct-99
100 46.62500 20-Oct-99 25-Oct-99
300 47.92188 20-Oct-99 25-Oct-99
75 45.56250 20-Oct-99 25-Oct-99
1,600 45.56250 20-Oct-99 25-Oct-99
10,000 47.87500 20-Oct-99 25-Oct-99
1,000 45.56250 20-Oct-99 25-Oct-99
100 47.75000 20-Oct-99 25-Oct-99
100 45.56250 20-Oct-99 25-Oct-99
70 45.25000 20-Oct-99 25-Oct-99
75 45.56250 20-Oct-99 25-Oct-99
150 45.56250 20-Oct-99 25-Oct-99
300 46.31250 20-Oct-99 25-Oct-99
1,100 45.25000 20-Oct-99 25-Oct-99
1,600 45.68750 20-Oct-99 25-Oct-99
800 45.56250 20-Oct-99 25-Oct-99
500 45.25000 20-Oct-99 25-Oct-99
100 45.50000 20-Oct-99 25-Oct-99
200 45.25000 20-Oct-99 25-Oct-99
100 46.37500 20-Oct-99 25-Oct-99
200 45.62500 20-Oct-99 25-Oct-99
200 45.25000 20-Oct-99 25-Oct-99
75 45.56250 20-Oct-99 25-Oct-99
165 47.62500 20-Oct-99 25-Oct-99
1,100 45.25000 20-Oct-99 25-Oct-99
1,000 45.62500 20-Oct-99 25-Oct-99
500 47.79688 20-Oct-99 25-Oct-99
200 45.25000 20-Oct-99 25-Oct-99
100 46.62500 20-Oct-99 25-Oct-99
1,000 45.87500 20-Oct-99 25-Oct-99
5,000 47.12500 20-Oct-99 25-Oct-99
100 47.75000 20-Oct-99 25-Oct-99
100 45.56250 20-Oct-99 25-Oct-99
100 45.75000 20-Oct-99 25-Oct-99
1,000 48.00000 20-Oct-99 25-Oct-99
200 46.50000 20-Oct-99 25-Oct-99
<PAGE>
1,400 45.75000 20-Oct-99 25-Oct-99
300 45.25000 20-Oct-99 25-Oct-99
2,400 46.15625 20-Oct-99 25-Oct-99
100 45.56250 20-Oct-99 25-Oct-99
1,000 47.06250 20-Oct-99 25-Oct-99
400 45.50000 20-Oct-99 25-Oct-99
2,100 45.25000 20-Oct-99 25-Oct-99
1,500 45.31250 20-Oct-99 25-Oct-99
1,100 45.25000 20-Oct-99 25-Oct-99
100 45.25000 20-Oct-99 25-Oct-99
100 46.56250 20-Oct-99 25-Oct-99
200 45.25000 20-Oct-99 25-Oct-99
400 45.25000 20-Oct-99 25-Oct-99
1,000 46.25000 20-Oct-99 25-Oct-99
800 45.56250 20-Oct-99 25-Oct-99
500 45.25000 20-Oct-99 25-Oct-99
10,000 45.50000 20-Oct-99 25-Oct-99
900 45.62500 20-Oct-99 25-Oct-99
75 45.56250 20-Oct-99 25-Oct-99
550 45.56250 20-Oct-99 25-Oct-99
700 47.79688 20-Oct-99 25-Oct-99
75 45.56250 20-Oct-99 25-Oct-99
300 45.25000 20-Oct-99 25-Oct-99
9,600 47.75000 20-Oct-99 25-Oct-99
100 45.62500 20-Oct-99 25-Oct-99
1,000 46.31250 20-Oct-99 25-Oct-99
1,000 47.06250 20-Oct-99 25-Oct-99
50 45.56250 20-Oct-99 25-Oct-99
600 45.62500 20-Oct-99 25-Oct-99
50 45.56250 20-Oct-99 25-Oct-99
70 45.25000 20-Oct-99 25-Oct-99
200 45.25000 20-Oct-99 25-Oct-99
900 45.25000 20-Oct-99 25-Oct-99
1,000 46.50000 20-Oct-99 25-Oct-99
200 45.25000 20-Oct-99 25-Oct-99
1,000 45.31250 20-Oct-99 25-Oct-99
400 49.07500 21-Oct-99 26-Oct-99
4,300 49.07500 21-Oct-99 26-Oct-99
150 49.07500 21-Oct-99 26-Oct-99
1,400 49.07500 21-Oct-99 26-Oct-99
100 45.87500 21-Oct-99 26-Oct-99
5,400 49.07500 21-Oct-99 26-Oct-99
1,000 47.37500 21-Oct-99 26-Oct-99
5,000 49.12500 21-Oct-99 26-Oct-99
1,000 47.75000 21-Oct-99 26-Oct-99
15,000 49.12500 21-Oct-99 26-Oct-99
4,200 49.07500 21-Oct-99 26-Oct-99
900 49.07500 21-Oct-99 26-Oct-99
7,900 49.07500 21-Oct-99 26-Oct-99
1,000 48.81250 21-Oct-99 26-Oct-99
800 48.87500 21-Oct-99 26-Oct-99
400 45.87500 21-Oct-99 26-Oct-99
200 48.87500 21-Oct-99 26-Oct-99
200 48.25000 21-Oct-99 26-Oct-99
100 45.87500 21-Oct-99 26-Oct-99
300 48.37500 21-Oct-99 26-Oct-99
<PAGE>
3,900 49.06250 21-Oct-99 26-Oct-99
1,000 48.25000 21-Oct-99 26-Oct-99
3,000 48.93750 21-Oct-99 26-Oct-99
1,000 45.37500 21-Oct-99 26-Oct-99
1,000 49.07500 21-Oct-99 26-Oct-99
1,000 48.50000 21-Oct-99 26-Oct-99
600 46.75000 21-Oct-99 26-Oct-99
200 45.75000 21-Oct-99 26-Oct-99
1,000 47.50000 21-Oct-99 26-Oct-99
1,000 45.87500 21-Oct-99 26-Oct-99
1,000 49.06250 21-Oct-99 26-Oct-99
200 48.25000 21-Oct-99 26-Oct-99
1,000 48.93750 21-Oct-99 26-Oct-99
1,700 49.07500 21-Oct-99 26-Oct-99
300 48.50000 21-Oct-99 26-Oct-99
2,700 49.07500 21-Oct-99 26-Oct-99
800 48.00000 21-Oct-99 26-Oct-99
1,000 46.12500 21-Oct-99 26-Oct-99
1,000 48.37500 21-Oct-99 26-Oct-99
100 45.87500 21-Oct-99 26-Oct-99
100 46.75000 21-Oct-99 26-Oct-99
5,000 49.12500 21-Oct-99 26-Oct-99
9,500 49.07500 21-Oct-99 26-Oct-99
700 49.07500 21-Oct-99 26-Oct-99
2,000 45.93750 21-Oct-99 26-Oct-99
200 49.06250 21-Oct-99 26-Oct-99
1,400 49.07500 21-Oct-99 26-Oct-99
1,000 48.93750 21-Oct-99 26-Oct-99
1,000 46.12500 21-Oct-99 26-Oct-99
5,000 49.12500 21-Oct-99 26-Oct-99
1,000 48.75000 21-Oct-99 26-Oct-99
5,000 45.93750 21-Oct-99 26-Oct-99
500 45.75000 21-Oct-99 26-Oct-99
1,000 48.93750 21-Oct-99 26-Oct-99
100 48.87500 22-Oct-99 27-Oct-99
5,000 50.31250 22-Oct-99 27-Oct-99
1,000 50.68750 22-Oct-99 27-Oct-99
5,100 50.60640 22-Oct-99 27-Oct-99
100 50.68750 22-Oct-99 27-Oct-99
200 50.31250 22-Oct-99 27-Oct-99
100 48.75000 22-Oct-99 27-Oct-99
2,000 50.37500 22-Oct-99 27-Oct-99
1,900 50.62500 22-Oct-99 27-Oct-99
21,000 49.56550 22-Oct-99 27-Oct-99
700 50.68750 22-Oct-99 27-Oct-99
600 50.12500 22-Oct-99 27-Oct-99
5,000 50.62500 22-Oct-99 27-Oct-99
500 50.00000 22-Oct-99 27-Oct-99
700 50.25000 22-Oct-99 27-Oct-99
1,000 50.62500 22-Oct-99 27-Oct-99
3,500 50.75000 22-Oct-99 27-Oct-99
1,000 50.56250 22-Oct-99 27-Oct-99
1,000 49.25000 22-Oct-99 27-Oct-99
1,900 50.60640 22-Oct-99 27-Oct-99
150 50.60640 22-Oct-99 27-Oct-99
1,000 50.50000 22-Oct-99 27-Oct-99
<PAGE>
1,200 50.62500 22-Oct-99 27-Oct-99
1,300 50.75000 22-Oct-99 27-Oct-99
1,500 50.62500 22-Oct-99 27-Oct-99
1,100 49.00000 22-Oct-99 27-Oct-99
25 50.56250 22-Oct-99 27-Oct-99
900 50.00000 22-Oct-99 27-Oct-99
1,000 50.56250 22-Oct-99 27-Oct-99
200 50.12500 22-Oct-99 27-Oct-99
1,700 50.60640 22-Oct-99 27-Oct-99
100 50.56250 22-Oct-99 27-Oct-99
100 50.71875 22-Oct-99 27-Oct-99
1,900 50.62500 22-Oct-99 27-Oct-99
800 50.12500 22-Oct-99 27-Oct-99
1,000 50.43750 22-Oct-99 27-Oct-99
1,000 50.00000 22-Oct-99 27-Oct-99
1,900 50.62500 22-Oct-99 27-Oct-99
100 49.25000 22-Oct-99 27-Oct-99
100 49.00000 22-Oct-99 27-Oct-99
1,000 50.68750 22-Oct-99 27-Oct-99
700 50.62500 22-Oct-99 27-Oct-99
50 50.00000 22-Oct-99 27-Oct-99
4,600 50.60640 22-Oct-99 27-Oct-99
20,000 50.69530 22-Oct-99 27-Oct-99
400 49.75000 22-Oct-99 27-Oct-99
1,000 50.00000 22-Oct-99 27-Oct-99
900 50.37500 22-Oct-99 27-Oct-99
5,000 48.75000 22-Oct-99 27-Oct-99
6,000 48.75000 22-Oct-99 27-Oct-99
100 49.00000 22-Oct-99 27-Oct-99
2,000 50.75000 22-Oct-99 27-Oct-99
100 49.25000 22-Oct-99 27-Oct-99
100 51.00000 22-Oct-99 27-Oct-99
1,000 50.56250 22-Oct-99 27-Oct-99
700 50.68750 22-Oct-99 27-Oct-99
1,000 49.87500 25-Oct-99 28-Oct-99
50 49.87500 25-Oct-99 28-Oct-99
6,525 49.87500 25-Oct-99 28-Oct-99
5,000 50.06250 25-Oct-99 28-Oct-99
1,100 49.93750 25-Oct-99 28-Oct-99
1,000 49.62500 25-Oct-99 28-Oct-99
3,500 50.06250 25-Oct-99 28-Oct-99
1,100 50.06250 25-Oct-99 28-Oct-99
500 50.06250 26-Oct-99 29-Oct-99
48,500 50.16410 26-Oct-99 29-Oct-99
700 50.12500 26-Oct-99 29-Oct-99
1,200 50.16410 26-Oct-99 29-Oct-99
100 50.18750 26-Oct-99 29-Oct-99
400 50.18750 26-Oct-99 29-Oct-99
200 50.06250 26-Oct-99 29-Oct-99
1,000 50.87500 26-Oct-99 29-Oct-99
400 50.18750 26-Oct-99 29-Oct-99
1,000 51.06250 26-Oct-99 29-Oct-99
200 51.25000 26-Oct-99 29-Oct-99
2,000 50.25000 26-Oct-99 29-Oct-99
1,000 50.18750 26-Oct-99 29-Oct-99
1,000 51.12500 26-Oct-99 29-Oct-99
<PAGE>
100 50.43750 26-Oct-99 29-Oct-99
2,000 51.62500 26-Oct-99 29-Oct-99
3,000 50.18750 26-Oct-99 29-Oct-99
1,000 50.31250 26-Oct-99 29-Oct-99
800 51.06250 26-Oct-99 29-Oct-99
1,000 50.12500 26-Oct-99 29-Oct-99
1,000 50.18750 26-Oct-99 29-Oct-99
1,700 50.43750 26-Oct-99 29-Oct-99
1,000 50.12500 26-Oct-99 29-Oct-99
1,400 50.06250 26-Oct-99 29-Oct-99
300 50.12500 26-Oct-99 29-Oct-99
600 50.12500 26-Oct-99 29-Oct-99
100 50.31250 26-Oct-99 29-Oct-99
6,000 50.12500 26-Oct-99 29-Oct-99
1,000 50.06250 26-Oct-99 29-Oct-99
200 51.06250 26-Oct-99 29-Oct-99
200 51.62500 26-Oct-99 29-Oct-99
1,000 50.25000 26-Oct-99 29-Oct-99
1,000 50.87500 26-Oct-99 29-Oct-99
900 50.43750 26-Oct-99 29-Oct-99
1,000 50.25000 26-Oct-99 29-Oct-99
5,000 50.12500 26-Oct-99 29-Oct-99
7,300 50.16410 26-Oct-99 29-Oct-99
1,000 50.25000 26-Oct-99 29-Oct-99
500 50.18750 26-Oct-99 29-Oct-99
100 50.50000 26-Oct-99 29-Oct-99
1,000 50.25000 26-Oct-99 29-Oct-99
200 50.18750 26-Oct-99 29-Oct-99
2,000 50.25000 26-Oct-99 29-Oct-99
1,000 50.50000 26-Oct-99 29-Oct-99
300 50.06250 26-Oct-99 29-Oct-99
1,000 50.18750 26-Oct-99 29-Oct-99
1,000 50.37500 26-Oct-99 29-Oct-99
24,000 50.06250 26-Oct-99 29-Oct-99
100 50.12500 26-Oct-99 29-Oct-99
3,700 50.16410 26-Oct-99 29-Oct-99
4,000 50.18750 26-Oct-99 29-Oct-99
100 50.31250 26-Oct-99 29-Oct-99
2,000 50.12500 26-Oct-99 29-Oct-99
500 50.50000 26-Oct-99 29-Oct-99
1,000 50.18750 26-Oct-99 29-Oct-99
400 50.18750 26-Oct-99 29-Oct-99
400 51.06250 26-Oct-99 29-Oct-99
800 50.43750 26-Oct-99 29-Oct-99
1,000 51.06250 26-Oct-99 29-Oct-99
700 50.31250 26-Oct-99 29-Oct-99
1,000 50.18750 26-Oct-99 29-Oct-99
300 50.16410 26-Oct-99 29-Oct-99
1,000 51.18750 26-Oct-99 29-Oct-99
300 50.75000 26-Oct-99 29-Oct-99
100 50.75000 26-Oct-99 29-Oct-99
1,000 50.06250 26-Oct-99 29-Oct-99
1,000 50.31250 26-Oct-99 29-Oct-99
1,000 50.18750 26-Oct-99 29-Oct-99
2,000 50.25000 26-Oct-99 29-Oct-99
1,000 50.18750 26-Oct-99 29-Oct-99
<PAGE>
500 50.25000 26-Oct-99 29-Oct-99
1,000 50.18750 26-Oct-99 29-Oct-99
4,000 51.25000 26-Oct-99 29-Oct-99
400 50.12500 26-Oct-99 29-Oct-99
1,400 50.43750 26-Oct-99 29-Oct-99
200 50.43750 26-Oct-99 29-Oct-99
19,000 50.16410 26-Oct-99 29-Oct-99
1,000 51.06250 26-Oct-99 29-Oct-99
3,000 50.43750 26-Oct-99 29-Oct-99
100 50.87500 26-Oct-99 29-Oct-99
58,638 50.14630 26-Oct-99 29-Oct-99
40,000 50.34690 26-Oct-99 29-Oct-99
1,300 50.18750 26-Oct-99 29-Oct-99
100 50.25000 26-Oct-99 29-Oct-99
1,000 50.25000 26-Oct-99 29-Oct-99
100 50.75000 26-Oct-99 29-Oct-99
1,000 50.43750 26-Oct-99 29-Oct-99
1,000 51.06250 26-Oct-99 29-Oct-99
1,000 51.06250 26-Oct-99 29-Oct-99
1,000 50.25000 26-Oct-99 29-Oct-99
700 50.18750 26-Oct-99 29-Oct-99
100 50.87500 26-Oct-99 29-Oct-99
500 50.25000 26-Oct-99 29-Oct-99
3,000 50.25000 26-Oct-99 29-Oct-99
2,500 50.25000 26-Oct-99 29-Oct-99
2,500 50.25000 26-Oct-99 29-Oct-99
1,200 50.06250 26-Oct-99 29-Oct-99
825 50.12500 26-Oct-99 29-Oct-99
500 50.18750 26-Oct-99 29-Oct-99
600 51.06250 26-Oct-99 29-Oct-99
3,000 50.18750 26-Oct-99 29-Oct-99
1,000 51.18750 27-Oct-99 1-Nov-99
1,100 50.87500 27-Oct-99 1-Nov-99
1,000 51.06250 27-Oct-99 1-Nov-99
4,975 51.28240 27-Oct-99 1-Nov-99
1,000 51.81250 27-Oct-99 1-Nov-99
1,600 51.06250 27-Oct-99 1-Nov-99
1,200 51.06250 27-Oct-99 1-Nov-99
1,000 51.12500 27-Oct-99 1-Nov-99
1,000 51.31250 27-Oct-99 1-Nov-99
2,000 51.00000 27-Oct-99 1-Nov-99
1,000 51.81250 27-Oct-99 1-Nov-99
1,000 51.06250 27-Oct-99 1-Nov-99
3,300 51.00000 27-Oct-99 1-Nov-99
300 51.78125 27-Oct-99 1-Nov-99
600 51.06250 27-Oct-99 1-Nov-99
1,000 51.43750 27-Oct-99 1-Nov-99
200,000 51.12030 27-Oct-99 1-Nov-99
3,400 51.06250 27-Oct-99 1-Nov-99
1,000 51.62500 27-Oct-99 1-Nov-99
200 51.75000 27-Oct-99 1-Nov-99
1,000 51.25000 27-Oct-99 1-Nov-99
800 51.16540 27-Oct-99 1-Nov-99
300 51.12500 27-Oct-99 1-Nov-99
1,600 51.18750 27-Oct-99 1-Nov-99
5,000 51.00000 27-Oct-99 1-Nov-99
<PAGE>
1,300 51.06250 27-Oct-99 1-Nov-99
1,000 51.31250 27-Oct-99 1-Nov-99
1,000 51.43750 27-Oct-99 1-Nov-99
1,000 51.18750 27-Oct-99 1-Nov-99
1,000 51.43750 27-Oct-99 1-Nov-99
1,000 51.06250 27-Oct-99 1-Nov-99
1,000 51.43750 27-Oct-99 1-Nov-99
22,795 51.28240 27-Oct-99 1-Nov-99
1,000 51.00000 27-Oct-99 1-Nov-99
1,000 51.62500 27-Oct-99 1-Nov-99
1,000 52.00000 27-Oct-99 1-Nov-99
500 51.00000 27-Oct-99 1-Nov-99
1,000 50.87500 27-Oct-99 1-Nov-99
1,000 51.06250 27-Oct-99 1-Nov-99
700 51.81250 27-Oct-99 1-Nov-99
1,000 51.37500 27-Oct-99 1-Nov-99
100 51.50000 27-Oct-99 1-Nov-99
300 51.06250 27-Oct-99 1-Nov-99
1,100 51.00000 27-Oct-99 1-Nov-99
1,500 51.00000 27-Oct-99 1-Nov-99
1,000 50.00000 27-Oct-99 1-Nov-99
7,300 51.16540 27-Oct-99 1-Nov-99
1,600 51.06250 27-Oct-99 1-Nov-99
41,000 50.96340 27-Oct-99 1-Nov-99
1,000 51.18750 27-Oct-99 1-Nov-99
1,000 51.18750 27-Oct-99 1-Nov-99
1,000 51.62500 27-Oct-99 1-Nov-99
700 51.43750 27-Oct-99 1-Nov-99
1,000 51.81250 27-Oct-99 1-Nov-99
600 51.18750 27-Oct-99 1-Nov-99
15,000 51.04170 27-Oct-99 1-Nov-99
600 51.18750 27-Oct-99 1-Nov-99
1,000 51.18750 27-Oct-99 1-Nov-99
200 51.06250 27-Oct-99 1-Nov-99
1,000 51.06250 27-Oct-99 1-Nov-99
2,000 51.81250 27-Oct-99 1-Nov-99
100 51.50000 27-Oct-99 1-Nov-99
1,000 51.18750 27-Oct-99 1-Nov-99
1,000 51.43750 27-Oct-99 1-Nov-99
100 51.25000 27-Oct-99 1-Nov-99
1,000 51.06250 27-Oct-99 1-Nov-99
34,300 51.28240 27-Oct-99 1-Nov-99
700 51.43750 27-Oct-99 1-Nov-99
1,000 51.81250 27-Oct-99 1-Nov-99
1,000 51.12500 27-Oct-99 1-Nov-99
1,000 51.43750 27-Oct-99 1-Nov-99
1,000 50.00000 27-Oct-99 1-Nov-99
1,000 51.18750 27-Oct-99 1-Nov-99
2,000 51.06250 27-Oct-99 1-Nov-99
1,000 53.00000 27-Oct-99 1-Nov-99
4,000 51.18750 27-Oct-99 1-Nov-99
1,745 51.28240 27-Oct-99 1-Nov-99
100 51.81250 27-Oct-99 1-Nov-99
1,500 51.00000 27-Oct-99 1-Nov-99
1,000 51.43750 27-Oct-99 1-Nov-99
1,000 51.31250 27-Oct-99 1-Nov-99
<PAGE>
1,000 51.43750 27-Oct-99 1-Nov-99
1,000 51.06250 27-Oct-99 1-Nov-99
119,400 51.16540 27-Oct-99 1-Nov-99
2,900 51.06250 27-Oct-99 1-Nov-99
36,185 51.28240 27-Oct-99 1-Nov-99
2,000 51.00000 27-Oct-99 1-Nov-99
500 50.00000 27-Oct-99 1-Nov-99
1,000 51.06250 27-Oct-99 1-Nov-99
1,000 51.81250 27-Oct-99 1-Nov-99
300 51.06250 27-Oct-99 1-Nov-99
700 51.06250 27-Oct-99 1-Nov-99
600 51.43750 27-Oct-99 1-Nov-99
1,400 51.81250 27-Oct-99 1-Nov-99
1,000 51.12500 27-Oct-99 1-Nov-99
2,000 51.75000 27-Oct-99 1-Nov-99
1,000 51.06250 27-Oct-99 1-Nov-99
200 51.00000 27-Oct-99 1-Nov-99
900 53.00000 28-Oct-99 2-Nov-99
50 53.43750 28-Oct-99 2-Nov-99
1,000 53.68750 28-Oct-99 2-Nov-99
500 53.25000 28-Oct-99 2-Nov-99
1,000 54.00000 28-Oct-99 2-Nov-99
900 52.25000 28-Oct-99 2-Nov-99
2,300 53.83750 28-Oct-99 2-Nov-99
1,000 53.25000 28-Oct-99 2-Nov-99
100 54.06250 28-Oct-99 2-Nov-99
1,000 52.87500 28-Oct-99 2-Nov-99
600 53.31250 28-Oct-99 2-Nov-99
1,000 54.00000 28-Oct-99 2-Nov-99
1,000 53.12500 28-Oct-99 2-Nov-99
1,000 53.00000 28-Oct-99 2-Nov-99
4,000 54.00000 28-Oct-99 2-Nov-99
700 54.00000 28-Oct-99 2-Nov-99
1,800 53.83750 28-Oct-99 2-Nov-99
100 52.75000 29-Oct-99 3-Nov-99
600 51.75000 29-Oct-99 3-Nov-99
1,000 52.25000 29-Oct-99 3-Nov-99
500 52.75000 29-Oct-99 3-Nov-99
1,000 53.06250 29-Oct-99 3-Nov-99
1,000 52.93750 29-Oct-99 3-Nov-99
1,000 53.37500 1-Nov-99 4-Nov-99
1,000 54.62500 1-Nov-99 4-Nov-99
1,000 53.62500 1-Nov-99 4-Nov-99
1,000 53.75000 1-Nov-99 4-Nov-99
1,000 53.62500 1-Nov-99 4-Nov-99
1,000 53.68750 1-Nov-99 4-Nov-99
1,000 53.31250 1-Nov-99 4-Nov-99
5,000 54.50000 1-Nov-99 4-Nov-99
2,500 54.75000 1-Nov-99 4-Nov-99
1,000 54.37500 1-Nov-99 4-Nov-99
100 54.25000 1-Nov-99 4-Nov-99
2,500 54.50000 1-Nov-99 4-Nov-99
1,000 54.00000 1-Nov-99 4-Nov-99
700 54.06250 1-Nov-99 4-Nov-99
1,000 54.87500 1-Nov-99 4-Nov-99
2,500 54.18750 1-Nov-99 4-Nov-99
<PAGE>
100 54.56250 1-Nov-99 4-Nov-99
100 54.56250 1-Nov-99 4-Nov-99
52,500 54.24640 1-Nov-99 4-Nov-99
1,000 54.43750 1-Nov-99 4-Nov-99
2,500 54.06250 1-Nov-99 4-Nov-99
300 53.37500 1-Nov-99 4-Nov-99
5,000 54.75000 1-Nov-99 4-Nov-99
2,000 54.75000 1-Nov-99 4-Nov-99
1,000 54.06250 1-Nov-99 4-Nov-99
1,000 53.25000 1-Nov-99 4-Nov-99
1,000 54.37500 1-Nov-99 4-Nov-99
2,500 53.50000 1-Nov-99 4-Nov-99
2,500 54.31250 1-Nov-99 4-Nov-99
2,500 53.00000 1-Nov-99 4-Nov-99
2,500 53.62500 1-Nov-99 4-Nov-99
2,000 54.43750 1-Nov-99 4-Nov-99
1,000 53.18750 1-Nov-99 4-Nov-99
900 54.43750 1-Nov-99 4-Nov-99
200 53.62500 1-Nov-99 4-Nov-99
2,500 54.37500 1-Nov-99 4-Nov-99
4,000 54.19420 1-Nov-99 4-Nov-99
1,000 54.50000 1-Nov-99 4-Nov-99
1,000 53.81250 1-Nov-99 4-Nov-99
1,000 54.18750 1-Nov-99 4-Nov-99
2,500 54.00000 1-Nov-99 4-Nov-99
1,000 54.62500 1-Nov-99 4-Nov-99
1,000 53.87500 1-Nov-99 4-Nov-99
1,400 54.43750 1-Nov-99 4-Nov-99
100 53.00000 1-Nov-99 4-Nov-99
500 54.00000 1-Nov-99 4-Nov-99
1,000 54.75000 1-Nov-99 4-Nov-99
2,000 54.46875 1-Nov-99 4-Nov-99
1,000 54.75000 1-Nov-99 4-Nov-99
1,000 54.06250 1-Nov-99 4-Nov-99
2,500 54.62500 1-Nov-99 4-Nov-99
1,500 53.87500 1-Nov-99 4-Nov-99
1,000 54.62500 1-Nov-99 4-Nov-99
1,000 54.25000 1-Nov-99 4-Nov-99
900 53.00000 1-Nov-99 4-Nov-99
2,000 54.31250 1-Nov-99 4-Nov-99
3,400 53.50000 1-Nov-99 4-Nov-99
1,000 53.62500 1-Nov-99 4-Nov-99
1,000 54.37500 1-Nov-99 4-Nov-99
1,500 53.75000 1-Nov-99 4-Nov-99
700 54.87500 1-Nov-99 4-Nov-99
5,000 54.06250 1-Nov-99 4-Nov-99
1,000 52.93750 1-Nov-99 4-Nov-99
1,000 53.50000 1-Nov-99 4-Nov-99
2,500 54.87500 1-Nov-99 4-Nov-99
1,000 54.00000 1-Nov-99 4-Nov-99
100 54.43750 1-Nov-99 4-Nov-99
1,000 54.75000 1-Nov-99 4-Nov-99
1,000 53.75000 1-Nov-99 4-Nov-99
2,000 54.46875 1-Nov-99 4-Nov-99
1,000 54.00000 1-Nov-99 4-Nov-99
300 54.31250 1-Nov-99 4-Nov-99
<PAGE>
1,000 53.43750 1-Nov-99 4-Nov-99
2,500 54.37500 1-Nov-99 4-Nov-99
1,000 52.87500 1-Nov-99 4-Nov-99
100 54.56250 1-Nov-99 4-Nov-99
1,000 54.06250 1-Nov-99 4-Nov-99
2,500 53.87500 1-Nov-99 4-Nov-99
1,300 54.06250 1-Nov-99 4-Nov-99
2,500 53.68750 1-Nov-99 4-Nov-99
1,000 53.87500 1-Nov-99 4-Nov-99
2,500 54.06250 1-Nov-99 4-Nov-99
1,600 54.19420 1-Nov-99 4-Nov-99
1,000 53.87500 1-Nov-99 4-Nov-99
1,300 54.43750 1-Nov-99 4-Nov-99
2,500 54.12500 1-Nov-99 4-Nov-99
200 54.37500 1-Nov-99 4-Nov-99
1,000 54.06250 1-Nov-99 4-Nov-99
1,000 54.43750 1-Nov-99 4-Nov-99
500 53.87500 1-Nov-99 4-Nov-99
100 51.50000 2-Nov-99 5-Nov-99
100 51.87500 2-Nov-99 5-Nov-99
500 51.50000 2-Nov-99 5-Nov-99
100 51.56250 2-Nov-99 5-Nov-99
1,000 53.00000 2-Nov-99 5-Nov-99
100 51.50000 2-Nov-99 5-Nov-99
600 52.25000 2-Nov-99 5-Nov-99
100 51.50000 2-Nov-99 5-Nov-99
100 51.62500 2-Nov-99 5-Nov-99
1,600 52.43750 2-Nov-99 5-Nov-99
100 51.50000 2-Nov-99 5-Nov-99
100 52.37500 2-Nov-99 5-Nov-99
1,000 52.00000 2-Nov-99 5-Nov-99
1,000 52.25000 2-Nov-99 5-Nov-99
100 51.93750 2-Nov-99 5-Nov-99
300 52.00000 2-Nov-99 5-Nov-99
100 52.37500 2-Nov-99 5-Nov-99
100 51.50000 2-Nov-99 5-Nov-99
100 51.50000 2-Nov-99 5-Nov-99
100 51.62500 2-Nov-99 5-Nov-99
3,500 52.41430 2-Nov-99 5-Nov-99
500 52.12500 2-Nov-99 5-Nov-99
500 52.25000 2-Nov-99 5-Nov-99
1,000 52.00000 2-Nov-99 5-Nov-99
300 51.78125 2-Nov-99 5-Nov-99
300 51.75000 2-Nov-99 5-Nov-99
100 52.37500 2-Nov-99 5-Nov-99
200 51.43750 2-Nov-99 5-Nov-99
480 51.88500 3-Nov-99 8-Nov-99
20 52.43750 4-Nov-99 9-Nov-99
900 52.81250 4-Nov-99 9-Nov-99
1,000 52.50000 4-Nov-99 9-Nov-99
1,000 52.37500 4-Nov-99 9-Nov-99
1,000 52.37500 4-Nov-99 9-Nov-99
500 52.50000 4-Nov-99 9-Nov-99
544 52.25250 5-Nov-99 10-Nov-99
1,800 51.87500 8-Nov-99 12-Nov-99
1,000 51.62500 8-Nov-99 12-Nov-99
<PAGE>
4,200 51.00000 9-Nov-99 15-Nov-99
4,500 51.37500 9-Nov-99 15-Nov-99
9,000 50.93750 9-Nov-99 15-Nov-99
9,600 50.93750 9-Nov-99 15-Nov-99
1,100 50.93750 9-Nov-99 15-Nov-99
500 50.93750 9-Nov-99 15-Nov-99
2,400 51.00000 9-Nov-99 15-Nov-99
2,000 50.93750 9-Nov-99 15-Nov-99
1,000 50.93750 9-Nov-99 15-Nov-99
5,000 50.93750 9-Nov-99 15-Nov-99
1,600 50.93750 9-Nov-99 15-Nov-99
400 50.93750 9-Nov-99 15-Nov-99
1,100 50.93750 9-Nov-99 15-Nov-99
1,000 50.93750 9-Nov-99 15-Nov-99
500 51.00000 9-Nov-99 15-Nov-99
1,000 50.93750 9-Nov-99 15-Nov-99
1,000 50.93750 9-Nov-99 15-Nov-99
1,000 51.87500 9-Nov-99 15-Nov-99
3,000 50.93750 9-Nov-99 15-Nov-99
1,000 51.00000 9-Nov-99 15-Nov-99
1,000 50.93750 9-Nov-99 15-Nov-99
1,000 51.75000 9-Nov-99 15-Nov-99
55 51.50000 9-Nov-99 15-Nov-99
1,000 51.12500 9-Nov-99 15-Nov-99
300 50.93750 9-Nov-99 15-Nov-99
2,000 50.93750 9-Nov-99 15-Nov-99
900 50.93750 9-Nov-99 15-Nov-99
10,200 51.00000 9-Nov-99 15-Nov-99
1,200 50.93750 9-Nov-99 15-Nov-99
5,000 51.00000 9-Nov-99 15-Nov-99
69,200 51.00000 9-Nov-99 15-Nov-99
1,100 50.93750 9-Nov-99 15-Nov-99
2,000 50.93750 9-Nov-99 15-Nov-99
4,000 50.93750 9-Nov-99 15-Nov-99
300 51.00000 9-Nov-99 15-Nov-99
1,000 51.06250 9-Nov-99 15-Nov-99
100 51.06250 9-Nov-99 15-Nov-99
200 50.93750 9-Nov-99 15-Nov-99
2,500 50.93750 9-Nov-99 15-Nov-99
9,400 50.93750 9-Nov-99 15-Nov-99
2,000 50.93750 9-Nov-99 15-Nov-99
1,100 50.93750 9-Nov-99 15-Nov-99
5,000 50.93750 9-Nov-99 15-Nov-99
1,000 51.37500 9-Nov-99 15-Nov-99
1,000 51.00000 9-Nov-99 15-Nov-99
1,000 51.87500 9-Nov-99 15-Nov-99
1,000 50.93750 9-Nov-99 15-Nov-99
337 50.93750 9-Nov-99 15-Nov-99
1,600 51.00000 9-Nov-99 15-Nov-99
4,000 50.93750 9-Nov-99 15-Nov-99
4,000 51.50000 9-Nov-99 15-Nov-99
200 51.00000 9-Nov-99 15-Nov-99
400 51.00000 9-Nov-99 15-Nov-99
500 50.93750 9-Nov-99 15-Nov-99
1,300 50.93750 9-Nov-99 15-Nov-99
5,000 50.93750 9-Nov-99 15-Nov-99
<PAGE>
2,200 51.00000 9-Nov-99 15-Nov-99
50,000 50.96875 10-Nov-99 16-Nov-99
100 51.00000 10-Nov-99 16-Nov-99
200 51.00000 10-Nov-99 16-Nov-99
39,000 51.00000 10-Nov-99 16-Nov-99
900 51.00000 10-Nov-99 16-Nov-99
2,400 51.00000 10-Nov-99 16-Nov-99
1,400 51.00000 10-Nov-99 16-Nov-99
1,000 52.25000 10-Nov-99 16-Nov-99
5,700 51.00000 10-Nov-99 16-Nov-99
200 51.00000 10-Nov-99 16-Nov-99
100 51.00000 10-Nov-99 16-Nov-99
1,000 54.06250 11-Nov-99 16-Nov-99
300 54.00000 11-Nov-99 16-Nov-99
1,000 54.68750 11-Nov-99 16-Nov-99
212 53.36500 11-Nov-99 16-Nov-99
4,000 53.43750 11-Nov-99 16-Nov-99
10,000 54.87070 11-Nov-99 16-Nov-99
1,000 54.62500 11-Nov-99 16-Nov-99
4,000 54.00000 11-Nov-99 16-Nov-99
3,000 55.00000 11-Nov-99 16-Nov-99
10,000 54.06250 11-Nov-99 16-Nov-99
1,000 54.18750 11-Nov-99 16-Nov-99
50,000 54.13000 11-Nov-99 16-Nov-99
1,000 54.87500 11-Nov-99 16-Nov-99
1,000 54.87070 11-Nov-99 16-Nov-99
5,000 54.06250 11-Nov-99 16-Nov-99
200 54.68750 11-Nov-99 16-Nov-99
5,000 55.00000 11-Nov-99 16-Nov-99
200 55.00000 11-Nov-99 16-Nov-99
1,200 54.25000 11-Nov-99 16-Nov-99
800 54.87500 11-Nov-99 16-Nov-99
100 55.00000 11-Nov-99 16-Nov-99
5,000 54.06250 11-Nov-99 16-Nov-99
1,100 54.25000 11-Nov-99 16-Nov-99
1,000 54.37500 11-Nov-99 16-Nov-99
2,000 54.12500 11-Nov-99 16-Nov-99
500 54.25000 11-Nov-99 16-Nov-99
1,000 54.18750 11-Nov-99 16-Nov-99
300 55.00000 11-Nov-99 16-Nov-99
2,600 54.25000 11-Nov-99 16-Nov-99
1,000 54.43750 11-Nov-99 16-Nov-99
4,500 54.87070 11-Nov-99 16-Nov-99
1,000 54.87070 11-Nov-99 16-Nov-99
100 53.62500 11-Nov-99 16-Nov-99
100 54.68750 11-Nov-99 16-Nov-99
5,000 54.06250 11-Nov-99 16-Nov-99
100 55.00000 11-Nov-99 16-Nov-99
800 53.43750 11-Nov-99 16-Nov-99
500 54.06250 11-Nov-99 16-Nov-99
400 54.37500 11-Nov-99 16-Nov-99
3,000 55.00000 11-Nov-99 16-Nov-99
1,000 54.25000 11-Nov-99 16-Nov-99
600 53.43750 11-Nov-99 16-Nov-99
100 53.43750 11-Nov-99 16-Nov-99
3,500 54.87070 11-Nov-99 16-Nov-99
<PAGE>
3,000 55.00000 11-Nov-99 16-Nov-99
1,000 54.18750 11-Nov-99 16-Nov-99
1,000 53.62500 11-Nov-99 16-Nov-99
2,000 54.18750 11-Nov-99 16-Nov-99
3,800 54.87500 11-Nov-99 16-Nov-99
1,000 54.87070 11-Nov-99 16-Nov-99
100 53.43750 11-Nov-99 16-Nov-99
5,300 54.18750 11-Nov-99 16-Nov-99
1,000 54.25000 11-Nov-99 16-Nov-99
8,000 54.87070 11-Nov-99 16-Nov-99
100 54.93750 11-Nov-99 16-Nov-99
2,800 54.06250 11-Nov-99 16-Nov-99
1,000 54.25000 11-Nov-99 16-Nov-99
2,000 55.00000 11-Nov-99 16-Nov-99
1,000 53.43750 11-Nov-99 16-Nov-99
5,000 54.06250 11-Nov-99 16-Nov-99
200 56.43750 12-Nov-99 17-Nov-99
100 56.75000 12-Nov-99 17-Nov-99
21 57.93750 12-Nov-99 17-Nov-99
100 57.43750 12-Nov-99 17-Nov-99
1,000 56.43750 12-Nov-99 17-Nov-99
1,000 58.06250 12-Nov-99 17-Nov-99
2,000 57.75000 12-Nov-99 17-Nov-99
200 57.93750 12-Nov-99 17-Nov-99
100 56.93750 12-Nov-99 17-Nov-99
900 56.43750 12-Nov-99 17-Nov-99
1,000 57.43750 12-Nov-99 17-Nov-99
500 57.93750 12-Nov-99 17-Nov-99
200 56.97240 12-Nov-99 17-Nov-99
100 56.43750 12-Nov-99 17-Nov-99
100 56.12500 12-Nov-99 17-Nov-99
1,100 56.50000 12-Nov-99 17-Nov-99
390 57.25000 12-Nov-99 17-Nov-99
2,000 56.75000 12-Nov-99 17-Nov-99
1,000 57.93750 12-Nov-99 17-Nov-99
300 57.68750 12-Nov-99 17-Nov-99
500 57.00000 12-Nov-99 17-Nov-99
900 57.00000 12-Nov-99 17-Nov-99
1,000 57.00000 12-Nov-99 17-Nov-99
2,000 57.25000 12-Nov-99 17-Nov-99
2,500 57.43750 12-Nov-99 17-Nov-99
6,000 56.31250 12-Nov-99 17-Nov-99
400 57.25000 12-Nov-99 17-Nov-99
1,200 56.43750 12-Nov-99 17-Nov-99
300 57.93750 12-Nov-99 17-Nov-99
100 57.25000 12-Nov-99 17-Nov-99
300 57.50000 12-Nov-99 17-Nov-99
100 57.00000 12-Nov-99 17-Nov-99
1,000 57.25000 12-Nov-99 17-Nov-99
800 57.25000 12-Nov-99 17-Nov-99
1,000 56.12500 12-Nov-99 17-Nov-99
100 56.12500 12-Nov-99 17-Nov-99
2,500 56.75000 12-Nov-99 17-Nov-99
14 56.25000 12-Nov-99 17-Nov-99
400 57.93750 12-Nov-99 17-Nov-99
400 57.00000 12-Nov-99 17-Nov-99
<PAGE>
2,500 57.62500 12-Nov-99 17-Nov-99
1,000 56.43750 12-Nov-99 17-Nov-99
5,000 56.43750 12-Nov-99 17-Nov-99
100 57.62500 12-Nov-99 17-Nov-99
900 57.93750 12-Nov-99 17-Nov-99
500 56.93750 12-Nov-99 17-Nov-99
600 58.25000 12-Nov-99 17-Nov-99
1,000 57.87500 12-Nov-99 17-Nov-99
100 57.93750 12-Nov-99 17-Nov-99
400 57.81250 12-Nov-99 17-Nov-99
100 57.87500 12-Nov-99 17-Nov-99
1,500 57.68750 12-Nov-99 17-Nov-99
60 55.87500 12-Nov-99 17-Nov-99
1,000 57.43750 12-Nov-99 17-Nov-99
100 57.43750 12-Nov-99 17-Nov-99
1,600 57.93750 12-Nov-99 17-Nov-99
1,000 57.18750 12-Nov-99 17-Nov-99
900 57.00000 12-Nov-99 17-Nov-99
500 57.12500 12-Nov-99 17-Nov-99
1,400 56.43750 12-Nov-99 17-Nov-99
1,000 56.37500 12-Nov-99 17-Nov-99
835 56.87500 12-Nov-99 17-Nov-99
500 56.97240 12-Nov-99 17-Nov-99
100 56.75000 12-Nov-99 17-Nov-99
2,000 57.37500 12-Nov-99 17-Nov-99
200 56.75000 12-Nov-99 17-Nov-99
1,000 57.12500 12-Nov-99 17-Nov-99
500 57.00000 12-Nov-99 17-Nov-99
200 56.93750 12-Nov-99 17-Nov-99
900 57.37500 12-Nov-99 17-Nov-99
800 57.93750 12-Nov-99 17-Nov-99
300 57.59375 12-Nov-99 17-Nov-99
1,000 57.25000 12-Nov-99 17-Nov-99
400 57.00000 12-Nov-99 17-Nov-99
500 57.25000 12-Nov-99 17-Nov-99
600 57.25000 12-Nov-99 17-Nov-99
15,000 57.73900 12-Nov-99 17-Nov-99
100 56.43750 12-Nov-99 17-Nov-99
1,400 57.56250 12-Nov-99 17-Nov-99
2,000 56.81250 12-Nov-99 17-Nov-99
1,000 57.93750 12-Nov-99 17-Nov-99
1,000 57.93750 12-Nov-99 17-Nov-99
500 56.93750 12-Nov-99 17-Nov-99
2,000 57.62500 12-Nov-99 17-Nov-99
400 56.43750 12-Nov-99 17-Nov-99
700 56.37500 12-Nov-99 17-Nov-99
200 57.43750 12-Nov-99 17-Nov-99
300 57.68750 12-Nov-99 17-Nov-99
2,800 56.97240 12-Nov-99 17-Nov-99
100 57.25000 12-Nov-99 17-Nov-99
1,000 56.75000 12-Nov-99 17-Nov-99
100 58.37500 12-Nov-99 17-Nov-99
300 57.68750 12-Nov-99 17-Nov-99
200 57.00000 12-Nov-99 17-Nov-99
900 56.43750 12-Nov-99 17-Nov-99
300 57.68750 12-Nov-99 17-Nov-99
<PAGE>
1,000 57.25000 12-Nov-99 17-Nov-99
200 56.12500 12-Nov-99 17-Nov-99
2,000 56.43750 12-Nov-99 17-Nov-99
1,000 57.50000 12-Nov-99 17-Nov-99
500 57.12500 12-Nov-99 17-Nov-99
300 57.87500 12-Nov-99 17-Nov-99
900 57.00000 12-Nov-99 17-Nov-99
500 56.87500 12-Nov-99 17-Nov-99
100 56.62500 12-Nov-99 17-Nov-99
600 57.93750 12-Nov-99 17-Nov-99
1,000 57.75000 12-Nov-99 17-Nov-99
100 56.43750 12-Nov-99 17-Nov-99
2,000 56.43750 12-Nov-99 17-Nov-99
100 56.93750 12-Nov-99 17-Nov-99
500 55.93750 12-Nov-99 17-Nov-99
100 57.68750 12-Nov-99 17-Nov-99
1,100 56.75000 12-Nov-99 17-Nov-99
400 57.50000 12-Nov-99 17-Nov-99
1,000 57.68750 12-Nov-99 17-Nov-99
1,000 57.12500 12-Nov-99 17-Nov-99
100 57.93750 12-Nov-99 17-Nov-99
800 56.43750 12-Nov-99 17-Nov-99
100 56.93750 12-Nov-99 17-Nov-99
400 56.43750 12-Nov-99 17-Nov-99
100 57.00000 12-Nov-99 17-Nov-99
500 57.68750 12-Nov-99 17-Nov-99
600 57.12500 12-Nov-99 17-Nov-99
100 57.68750 12-Nov-99 17-Nov-99
100 57.56250 12-Nov-99 17-Nov-99
1,000 57.68750 12-Nov-99 17-Nov-99
300 56.25000 12-Nov-99 17-Nov-99
2,000 56.81250 12-Nov-99 17-Nov-99
200 56.93750 12-Nov-99 17-Nov-99
100 57.68750 12-Nov-99 17-Nov-99
500 56.43750 12-Nov-99 17-Nov-99
1,000 57.93750 12-Nov-99 17-Nov-99
2,500 56.75000 12-Nov-99 17-Nov-99
9,700 56.43750 12-Nov-99 17-Nov-99
2,200 57.53125 12-Nov-99 17-Nov-99
700 56.97240 12-Nov-99 17-Nov-99
500 57.43750 12-Nov-99 17-Nov-99
800 56.93750 12-Nov-99 17-Nov-99
100 57.37500 12-Nov-99 17-Nov-99
5,400 56.43750 12-Nov-99 17-Nov-99
300 57.62500 12-Nov-99 17-Nov-99
1,000 57.75000 12-Nov-99 17-Nov-99
200 57.25000 12-Nov-99 17-Nov-99
400 57.75000 12-Nov-99 17-Nov-99
1,000 57.93750 12-Nov-99 17-Nov-99
3,000 57.43750 12-Nov-99 17-Nov-99
100 55.87500 12-Nov-99 17-Nov-99
1,000 57.12500 12-Nov-99 17-Nov-99
600 55.93750 12-Nov-99 17-Nov-99
100 57.43750 12-Nov-99 17-Nov-99
1,000 56.75000 12-Nov-99 17-Nov-99
1,000 57.93750 12-Nov-99 17-Nov-99
<PAGE>
1,000 57.68750 12-Nov-99 17-Nov-99
1,700 56.75000 12-Nov-99 17-Nov-99
1,100 56.75000 12-Nov-99 17-Nov-99
300 57.43750 12-Nov-99 17-Nov-99
1,000 56.12500 12-Nov-99 17-Nov-99
2,000 57.81250 12-Nov-99 17-Nov-99
1,000 57.06250 12-Nov-99 17-Nov-99
2,000 57.25000 12-Nov-99 17-Nov-99
100 57.43750 12-Nov-99 17-Nov-99
500 56.43750 12-Nov-99 17-Nov-99
3,600 56.31250 12-Nov-99 17-Nov-99
800 57.87500 12-Nov-99 17-Nov-99
300 57.75000 12-Nov-99 17-Nov-99
50 57.93750 12-Nov-99 17-Nov-99
300 56.62500 12-Nov-99 17-Nov-99
400 56.43750 12-Nov-99 17-Nov-99
100 57.37500 12-Nov-99 17-Nov-99
17,400 56.97240 12-Nov-99 17-Nov-99
100 57.25000 12-Nov-99 17-Nov-99
2,000 57.56250 12-Nov-99 17-Nov-99
1,000 56.87500 12-Nov-99 17-Nov-99
1,000 57.68750 12-Nov-99 17-Nov-99
2,000 56.75000 12-Nov-99 17-Nov-99
1,700 56.43750 12-Nov-99 17-Nov-99
4,200 56.97240 12-Nov-99 17-Nov-99
300 57.62500 12-Nov-99 17-Nov-99
1,400 57.68750 12-Nov-99 17-Nov-99
100 56.43750 12-Nov-99 17-Nov-99
500 56.43750 12-Nov-99 17-Nov-99
100 57.18750 12-Nov-99 17-Nov-99
1,000 57.37500 12-Nov-99 17-Nov-99
300 57.25000 12-Nov-99 17-Nov-99
65 56.12500 12-Nov-99 17-Nov-99
1,000 56.75000 12-Nov-99 17-Nov-99
1,000 57.93750 12-Nov-99 17-Nov-99
500 57.68750 12-Nov-99 17-Nov-99
100 56.81250 12-Nov-99 17-Nov-99
7,300 56.97240 12-Nov-99 17-Nov-99
100 56.25000 12-Nov-99 17-Nov-99
1,500 57.21875 12-Nov-99 17-Nov-99
900 56.81250 12-Nov-99 17-Nov-99
1,000 57.68750 12-Nov-99 17-Nov-99
2,000 57.37500 12-Nov-99 17-Nov-99
4,000 57.93750 12-Nov-99 17-Nov-99
1,000 56.75000 12-Nov-99 17-Nov-99
1,000 57.93750 12-Nov-99 17-Nov-99
2,000 57.12500 12-Nov-99 17-Nov-99
118,900 56.97240 12-Nov-99 17-Nov-99
1,000 56.75000 12-Nov-99 17-Nov-99
500 57.12500 12-Nov-99 17-Nov-99
200 57.00000 12-Nov-99 17-Nov-99
800 56.97240 12-Nov-99 17-Nov-99
100 57.00000 12-Nov-99 17-Nov-99
500 54.06250 15-Nov-99 18-Nov-99
200 54.06250 15-Nov-99 18-Nov-99
2,200 55.18750 15-Nov-99 18-Nov-99
<PAGE>
2,945 54.25500 15-Nov-99 18-Nov-99
1,000 54.06250 15-Nov-99 18-Nov-99
2,700 55.15625 15-Nov-99 18-Nov-99
5,000 54.06250 15-Nov-99 18-Nov-99
7,315 54.25500 15-Nov-99 18-Nov-99
1,000 54.50000 15-Nov-99 18-Nov-99
1,000 54.06250 15-Nov-99 18-Nov-99
600 54.06250 15-Nov-99 18-Nov-99
3,000 55.25000 15-Nov-99 18-Nov-99
2,100 54.06250 15-Nov-99 18-Nov-99
1,000 54.06250 15-Nov-99 18-Nov-99
600 54.06250 15-Nov-99 18-Nov-99
1,900 54.00000 15-Nov-99 18-Nov-99
1,400 54.06250 15-Nov-99 18-Nov-99
200 54.37500 15-Nov-99 18-Nov-99
100 55.06250 15-Nov-99 18-Nov-99
1,000 54.06250 15-Nov-99 18-Nov-99
2,000 54.06250 15-Nov-99 18-Nov-99
4,000 54.06250 15-Nov-99 18-Nov-99
300 55.31250 15-Nov-99 18-Nov-99
1,000 56.87500 15-Nov-99 18-Nov-99
1,200 55.18750 15-Nov-99 18-Nov-99
400 55.31250 15-Nov-99 18-Nov-99
1,000 56.75000 15-Nov-99 18-Nov-99
1,000 54.06250 15-Nov-99 18-Nov-99
200 53.62500 15-Nov-99 18-Nov-99
700 54.06250 15-Nov-99 18-Nov-99
2,500 54.06250 15-Nov-99 18-Nov-99
1,000 56.87500 15-Nov-99 18-Nov-99
200 54.06250 15-Nov-99 18-Nov-99
1,000 54.06250 15-Nov-99 18-Nov-99
200 55.31250 15-Nov-99 18-Nov-99
1,000 54.06250 15-Nov-99 18-Nov-99
1,700 56.65625 15-Nov-99 18-Nov-99
2,400 56.68750 15-Nov-99 18-Nov-99
1,000 54.06250 15-Nov-99 18-Nov-99
48,875 54.25500 15-Nov-99 18-Nov-99
1,000 54.06250 15-Nov-99 18-Nov-99
1,000 54.06250 15-Nov-99 18-Nov-99
1,500 54.06250 15-Nov-99 18-Nov-99
1,000 54.06250 15-Nov-99 18-Nov-99
1,000 56.75000 15-Nov-99 18-Nov-99
800 55.18750 15-Nov-99 18-Nov-99
1,000 54.56250 15-Nov-99 18-Nov-99
55,000 54.06970 15-Nov-99 18-Nov-99
2,000 54.06250 15-Nov-99 18-Nov-99
2,000 54.18750 15-Nov-99 18-Nov-99
29,000 56.46550 15-Nov-99 18-Nov-99
1,000 54.37500 15-Nov-99 18-Nov-99
2,000 54.06250 15-Nov-99 18-Nov-99
400 54.06250 15-Nov-99 18-Nov-99
57,180 54.25500 15-Nov-99 18-Nov-99
2,000 54.06250 15-Nov-99 18-Nov-99
500 55.31250 15-Nov-99 18-Nov-99
250 54.06250 15-Nov-99 18-Nov-99
400 54.06250 15-Nov-99 18-Nov-99
<PAGE>
1,000 54.50000 15-Nov-99 18-Nov-99
1,000 54.06250 15-Nov-99 18-Nov-99
1,000 55.31250 15-Nov-99 18-Nov-99
400 55.06250 15-Nov-99 18-Nov-99
800 53.62500 15-Nov-99 18-Nov-99
2,000 55.18750 15-Nov-99 18-Nov-99
1,000 56.75000 15-Nov-99 18-Nov-99
100 55.00000 15-Nov-99 18-Nov-99
300 56.68750 15-Nov-99 18-Nov-99
1,000 56.75000 15-Nov-99 18-Nov-99
1,000 55.18750 15-Nov-99 18-Nov-99
1,000 54.81250 15-Nov-99 18-Nov-99
1,000 54.25000 15-Nov-99 18-Nov-99
1,000 54.06250 15-Nov-99 18-Nov-99
1,000 55.12500 15-Nov-99 18-Nov-99
300 56.75000 15-Nov-99 18-Nov-99
2,000 54.06250 15-Nov-99 18-Nov-99
600 54.06250 15-Nov-99 18-Nov-99
200 55.06250 15-Nov-99 18-Nov-99
1,000 56.93750 15-Nov-99 18-Nov-99
1,000 53.93750 15-Nov-99 18-Nov-99
4,000 54.06250 15-Nov-99 18-Nov-99
3,000 54.06250 15-Nov-99 18-Nov-99
1,000 55.00000 15-Nov-99 18-Nov-99
100,000 54.06250 15-Nov-99 18-Nov-99
6,325 54.25500 15-Nov-99 18-Nov-99
1,000 54.68750 15-Nov-99 18-Nov-99
100 54.06250 15-Nov-99 18-Nov-99
4,000 54.06250 15-Nov-99 18-Nov-99
200 54.06250 15-Nov-99 18-Nov-99
1,000 54.43750 15-Nov-99 18-Nov-99
1,000 54.37500 15-Nov-99 18-Nov-99
2,000 54.06250 15-Nov-99 18-Nov-99
1,000 54.18750 15-Nov-99 18-Nov-99
1,000 54.50000 15-Nov-99 18-Nov-99
1 54.06250 15-Nov-99 18-Nov-99
1,000 55.12500 15-Nov-99 18-Nov-99
2,000 55.15625 15-Nov-99 18-Nov-99
345,000 54.06970 15-Nov-99 18-Nov-99
400 55.81250 15-Nov-99 18-Nov-99
1,500 53.62500 15-Nov-99 18-Nov-99
1,000 54.06250 15-Nov-99 18-Nov-99
400 55.00000 15-Nov-99 18-Nov-99
100 54.06250 15-Nov-99 18-Nov-99
3,000 54.06250 15-Nov-99 18-Nov-99
2,500 55.25000 15-Nov-99 18-Nov-99
1,000 54.06250 15-Nov-99 18-Nov-99
1,000 54.75000 15-Nov-99 18-Nov-99
1,000 56.75000 15-Nov-99 18-Nov-99
100 55.21875 15-Nov-99 18-Nov-99
1,500 54.06250 15-Nov-99 18-Nov-99
600 54.06250 15-Nov-99 18-Nov-99
1,700 54.06250 15-Nov-99 18-Nov-99
1,000 54.06250 15-Nov-99 18-Nov-99
100 54.06250 15-Nov-99 18-Nov-99
500 56.65625 15-Nov-99 18-Nov-99
<PAGE>
1,000 54.06250 15-Nov-99 18-Nov-99
1,500 54.06250 15-Nov-99 18-Nov-99
1,000 54.18750 15-Nov-99 18-Nov-99
27,360 54.25500 15-Nov-99 18-Nov-99
51,275 54.12500 15-Nov-99 18-Nov-99
60 54.06250 15-Nov-99 18-Nov-99
1,000 54.06250 15-Nov-99 18-Nov-99
2,000 54.06250 15-Nov-99 18-Nov-99
100 56.65625 15-Nov-99 18-Nov-99
1,000 54.06250 15-Nov-99 18-Nov-99
1,000 55.12500 15-Nov-99 18-Nov-99
1,000 57.00000 15-Nov-99 18-Nov-99
100 56.65625 15-Nov-99 18-Nov-99
5,000 54.06250 15-Nov-99 18-Nov-99
1,700 55.21875 15-Nov-99 18-Nov-99
200 54.37500 15-Nov-99 18-Nov-99
3,500 54.06250 15-Nov-99 18-Nov-99
100 55.31250 15-Nov-99 18-Nov-99
100 54.06250 15-Nov-99 18-Nov-99
351 53.50000 16-Nov-99 19-Nov-99
45,856 53.50000 16-Nov-99 19-Nov-99
2,400 53.50000 16-Nov-99 19-Nov-99
1,393 53.50000 16-Nov-99 19-Nov-99
4,675 53.54600 16-Nov-99 19-Nov-99
1,100 53.31250 16-Nov-99 19-Nov-99
2,500 53.50000 16-Nov-99 19-Nov-99
1,000 53.62500 16-Nov-99 19-Nov-99
1,900 53.37500 16-Nov-99 19-Nov-99
1,000 53.50000 16-Nov-99 19-Nov-99
1,000 53.12500 16-Nov-99 19-Nov-99
1,000 53.50000 16-Nov-99 19-Nov-99
19,180 53.54600 16-Nov-99 19-Nov-99
900 53.43750 16-Nov-99 19-Nov-99
5,000 53.62500 16-Nov-99 19-Nov-99
1,000 53.37500 16-Nov-99 19-Nov-99
400 53.12500 16-Nov-99 19-Nov-99
1,000 53.37500 16-Nov-99 19-Nov-99
1,000 53.31250 16-Nov-99 19-Nov-99
1,000 53.37500 16-Nov-99 19-Nov-99
2,500 53.37500 16-Nov-99 19-Nov-99
1,000 53.31250 16-Nov-99 19-Nov-99
4,000 53.62500 16-Nov-99 19-Nov-99
3,000 53.37500 16-Nov-99 19-Nov-99
3,700 53.43750 16-Nov-99 19-Nov-99
900 53.31250 16-Nov-99 19-Nov-99
1,000 53.50000 16-Nov-99 19-Nov-99
1,000 53.37500 16-Nov-99 19-Nov-99
39,630 53.54600 16-Nov-99 19-Nov-99
1,000 53.37500 16-Nov-99 19-Nov-99
2,000 53.31250 16-Nov-99 19-Nov-99
3,600 53.50000 16-Nov-99 19-Nov-99
700 53.25000 16-Nov-99 19-Nov-99
1,200 53.50000 16-Nov-99 19-Nov-99
10,000 53.50000 16-Nov-99 19-Nov-99
1,000 53.50000 16-Nov-99 19-Nov-99
11,780 53.62500 16-Nov-99 19-Nov-99
<PAGE>
3,000 53.43750 16-Nov-99 19-Nov-99
5,000 53.62500 16-Nov-99 19-Nov-99
100 53.25000 16-Nov-99 19-Nov-99
2,500 53.37500 16-Nov-99 19-Nov-99
1,000 53.37500 16-Nov-99 19-Nov-99
5,000 53.43750 16-Nov-99 19-Nov-99
60 53.37500 16-Nov-99 19-Nov-99
2,500 53.62500 16-Nov-99 19-Nov-99
1,000 53.50000 16-Nov-99 19-Nov-99
500 53.50000 16-Nov-99 19-Nov-99
3,000 53.50000 16-Nov-99 19-Nov-99
2,000 53.62500 16-Nov-99 19-Nov-99
2,500 53.56250 16-Nov-99 19-Nov-99
1,000 53.56250 16-Nov-99 19-Nov-99
100 53.37500 16-Nov-99 19-Nov-99
5,000 53.62500 16-Nov-99 19-Nov-99
1,800 53.68750 16-Nov-99 19-Nov-99
5,000 53.50000 16-Nov-99 19-Nov-99
400 53.50000 16-Nov-99 19-Nov-99
1,900 53.56250 16-Nov-99 19-Nov-99
1,000 53.68750 16-Nov-99 19-Nov-99
1,000 53.25000 16-Nov-99 19-Nov-99
4,000 53.50000 16-Nov-99 19-Nov-99
1,690 53.54600 16-Nov-99 19-Nov-99
1,000 53.75000 16-Nov-99 19-Nov-99
3,000 53.50000 16-Nov-99 19-Nov-99
4,315 53.54600 16-Nov-99 19-Nov-99
1,000 53.31250 16-Nov-99 19-Nov-99
300 53.31250 16-Nov-99 19-Nov-99
4,000 53.62500 16-Nov-99 19-Nov-99
5,000 53.25000 16-Nov-99 19-Nov-99
100 53.37500 16-Nov-99 19-Nov-99
900 53.37500 16-Nov-99 19-Nov-99
300 53.50000 16-Nov-99 19-Nov-99
1,200 53.31250 16-Nov-99 19-Nov-99
30,510 53.54600 16-Nov-99 19-Nov-99
2,000 53.50000 16-Nov-99 19-Nov-99
1,000 55.06250 17-Nov-99 22-Nov-99
500 53.25000 17-Nov-99 22-Nov-99
500 53.81250 17-Nov-99 22-Nov-99
1,000 53.43750 17-Nov-99 22-Nov-99
1,000 53.00000 17-Nov-99 22-Nov-99
1,000 53.06250 17-Nov-99 22-Nov-99
1,000 55.06250 17-Nov-99 22-Nov-99
100 54.37500 17-Nov-99 22-Nov-99
100 53.62500 17-Nov-99 22-Nov-99
5,000 54.66670 17-Nov-99 22-Nov-99
1,900 54.50000 17-Nov-99 22-Nov-99
5,000 53.37500 17-Nov-99 22-Nov-99
1,000 55.06250 17-Nov-99 22-Nov-99
200 54.75000 17-Nov-99 22-Nov-99
1,700 53.25000 17-Nov-99 22-Nov-99
100 53.93750 17-Nov-99 22-Nov-99
100 53.06250 17-Nov-99 22-Nov-99
1,000 53.25000 17-Nov-99 22-Nov-99
600 53.62500 17-Nov-99 22-Nov-99
<PAGE>
1,000 53.06250 17-Nov-99 22-Nov-99
100 53.75000 17-Nov-99 22-Nov-99
10,000 54.66670 17-Nov-99 22-Nov-99
100 53.75000 17-Nov-99 22-Nov-99
1,100 53.25000 17-Nov-99 22-Nov-99
1,000 53.06250 17-Nov-99 22-Nov-99
1,000 54.87500 17-Nov-99 22-Nov-99
1,000 53.43750 17-Nov-99 22-Nov-99
1,950 55.06250 17-Nov-99 22-Nov-99
412 55.06250 17-Nov-99 22-Nov-99
1,000 53.00000 17-Nov-99 22-Nov-99
100 53.81250 17-Nov-99 22-Nov-99
500 53.81250 17-Nov-99 22-Nov-99
1,000 53.50000 17-Nov-99 22-Nov-99
1,500 53.00000 17-Nov-99 22-Nov-99
700 54.37500 17-Nov-99 22-Nov-99
400 53.06250 17-Nov-99 22-Nov-99
2,000 53.43750 17-Nov-99 22-Nov-99
1,000 53.25000 17-Nov-99 22-Nov-99
2,000 53.50000 17-Nov-99 22-Nov-99
600 53.25000 17-Nov-99 22-Nov-99
100 53.75000 17-Nov-99 22-Nov-99
1,000 54.75000 17-Nov-99 22-Nov-99
2,000 53.50000 17-Nov-99 22-Nov-99
1,000 53.25000 17-Nov-99 22-Nov-99
800 55.06250 17-Nov-99 22-Nov-99
1,100 53.62500 17-Nov-99 22-Nov-99
5,000 54.00000 17-Nov-99 22-Nov-99
1,200 53.50000 17-Nov-99 22-Nov-99
4,000 53.50000 17-Nov-99 22-Nov-99
1,000 55.06250 17-Nov-99 22-Nov-99
5,000 55.06250 17-Nov-99 22-Nov-99
650 54.00000 17-Nov-99 22-Nov-99
17,000 55.00000 17-Nov-99 22-Nov-99
50 54.50000 17-Nov-99 22-Nov-99
22,000 53.03800 17-Nov-99 22-Nov-99
750 54.50000 17-Nov-99 22-Nov-99
2,000 53.00000 17-Nov-99 22-Nov-99
116 54.00000 17-Nov-99 22-Nov-99
1,000 53.25000 17-Nov-99 22-Nov-99
100 53.75000 17-Nov-99 22-Nov-99
2,000 53.00000 17-Nov-99 22-Nov-99
2,000 53.00000 17-Nov-99 22-Nov-99
1,000 53.00000 17-Nov-99 22-Nov-99
2,600 54.50000 17-Nov-99 22-Nov-99
6,000 53.18750 17-Nov-99 22-Nov-99
1,000 54.93750 17-Nov-99 22-Nov-99
2,500 53.00000 17-Nov-99 22-Nov-99
6,000 53.37500 17-Nov-99 22-Nov-99
200 53.43750 17-Nov-99 22-Nov-99
1,000 53.25000 17-Nov-99 22-Nov-99
1,000 55.06250 17-Nov-99 22-Nov-99
100 53.12500 17-Nov-99 22-Nov-99
300 55.06250 17-Nov-99 22-Nov-99
1,000 55.06250 17-Nov-99 22-Nov-99
100 53.43750 17-Nov-99 22-Nov-99
<PAGE>
1,000 53.50000 17-Nov-99 22-Nov-99
500 53.81250 17-Nov-99 22-Nov-99
1,000 53.06250 17-Nov-99 22-Nov-99
1,000 55.00000 17-Nov-99 22-Nov-99
100 53.25000 17-Nov-99 22-Nov-99
4,000 53.43750 17-Nov-99 22-Nov-99
9,700 54.50000 17-Nov-99 22-Nov-99
1,000 53.56250 17-Nov-99 22-Nov-99
1,000 53.50000 17-Nov-99 22-Nov-99
1,100 53.50000 17-Nov-99 22-Nov-99
1,000 55.06250 17-Nov-99 22-Nov-99
1,000 55.06250 17-Nov-99 22-Nov-99
500 53.81250 17-Nov-99 22-Nov-99
900 53.25000 17-Nov-99 22-Nov-99
1,000 53.00000 17-Nov-99 22-Nov-99
900 53.25000 17-Nov-99 22-Nov-99
1,000 55.06250 17-Nov-99 22-Nov-99
1,400 55.06250 17-Nov-99 22-Nov-99
6,000 53.37500 17-Nov-99 22-Nov-99
200 53.62500 18-Nov-99 23-Nov-99
700 53.87500 18-Nov-99 23-Nov-99
1,500 54.31250 18-Nov-99 23-Nov-99
13,665 53.76880 18-Nov-99 23-Nov-99
100 54.00000 18-Nov-99 23-Nov-99
1,500 53.56250 18-Nov-99 23-Nov-99
2,000 54.00000 18-Nov-99 23-Nov-99
1,000 54.62500 18-Nov-99 23-Nov-99
6,600 53.70020 18-Nov-99 23-Nov-99
83,900 53.70020 18-Nov-99 23-Nov-99
6,025 53.76880 18-Nov-99 23-Nov-99
400 54.00000 18-Nov-99 23-Nov-99
3,500 53.75000 18-Nov-99 23-Nov-99
1,000 53.87500 18-Nov-99 23-Nov-99
3,400 53.70020 18-Nov-99 23-Nov-99
3,000 54.00000 18-Nov-99 23-Nov-99
900 53.75000 18-Nov-99 23-Nov-99
1,000 54.25000 18-Nov-99 23-Nov-99
2,500 53.56250 18-Nov-99 23-Nov-99
1,210 53.76880 18-Nov-99 23-Nov-99
300 53.87500 18-Nov-99 23-Nov-99
800 54.00000 18-Nov-99 23-Nov-99
1,000 53.56250 18-Nov-99 23-Nov-99
2,100 53.70020 18-Nov-99 23-Nov-99
100 53.87500 18-Nov-99 23-Nov-99
1,000 53.75000 18-Nov-99 23-Nov-99
1,000 54.25000 18-Nov-99 23-Nov-99
2,500 53.75000 18-Nov-99 23-Nov-99
1,000 55.00000 18-Nov-99 23-Nov-99
400 53.75000 18-Nov-99 23-Nov-99
3,120 53.76880 18-Nov-99 23-Nov-99
700 53.70020 18-Nov-99 23-Nov-99
1,000 53.87500 18-Nov-99 23-Nov-99
1,800 53.70020 18-Nov-99 23-Nov-99
1,000 53.75000 18-Nov-99 23-Nov-99
1,605 53.76880 18-Nov-99 23-Nov-99
3,400 53.70020 18-Nov-99 23-Nov-99
<PAGE>
1,000 54.00000 18-Nov-99 23-Nov-99
700 53.70020 18-Nov-99 23-Nov-99
1,000 53.87500 18-Nov-99 23-Nov-99
1,000 53.93750 18-Nov-99 23-Nov-99
100 55.06250 18-Nov-99 23-Nov-99
100 53.75000 18-Nov-99 23-Nov-99
4,000 55.00000 18-Nov-99 23-Nov-99
2,900 53.56250 18-Nov-99 23-Nov-99
10,000 54.00000 18-Nov-99 23-Nov-99
4,400 53.75000 18-Nov-99 23-Nov-99
2,800 53.70020 18-Nov-99 23-Nov-99
2,500 54.00000 18-Nov-99 23-Nov-99
600 53.75000 18-Nov-99 23-Nov-99
4,500 53.70020 18-Nov-99 23-Nov-99
4,500 53.70020 18-Nov-99 23-Nov-99
2,000 54.25000 18-Nov-99 23-Nov-99
400 53.87500 18-Nov-99 23-Nov-99
1,000 53.56250 18-Nov-99 23-Nov-99
1,000 54.00000 18-Nov-99 23-Nov-99
1,000 54.25000 18-Nov-99 23-Nov-99
2,000 55.06250 18-Nov-99 23-Nov-99
1,000 53.56250 18-Nov-99 23-Nov-99
2,000 53.56250 18-Nov-99 23-Nov-99
1,000 53.75000 18-Nov-99 23-Nov-99
1,000 54.25000 18-Nov-99 23-Nov-99
500 54.31250 18-Nov-99 23-Nov-99
1,000 54.25000 18-Nov-99 23-Nov-99
100 54.06250 18-Nov-99 23-Nov-99
600 53.87500 18-Nov-99 23-Nov-99
1,000 55.06250 18-Nov-99 23-Nov-99
1,000 54.31250 18-Nov-99 23-Nov-99
1,000 53.56250 18-Nov-99 23-Nov-99
24,375 53.76880 18-Nov-99 23-Nov-99
500 54.25000 18-Nov-99 23-Nov-99
100 53.50000 19-Nov-99 24-Nov-99
2,000 53.06250 19-Nov-99 24-Nov-99
1,000 53.43750 19-Nov-99 24-Nov-99
1,000 53.56250 19-Nov-99 24-Nov-99
4,000 53.43750 19-Nov-99 24-Nov-99
1,000 53.37500 19-Nov-99 24-Nov-99
1,000 53.18750 19-Nov-99 24-Nov-99
3,500 53.30070 19-Nov-99 24-Nov-99
1,000 53.62500 19-Nov-99 24-Nov-99
1,000 53.50000 19-Nov-99 24-Nov-99
100 53.25000 19-Nov-99 24-Nov-99
1,000 53.75000 19-Nov-99 24-Nov-99
900 53.50000 19-Nov-99 24-Nov-99
1,000 53.62500 19-Nov-99 24-Nov-99
100 53.50000 19-Nov-99 24-Nov-99
1,000 53.56250 19-Nov-99 24-Nov-99
4,200 53.56250 19-Nov-99 24-Nov-99
1,000 53.18750 19-Nov-99 24-Nov-99
3,000 53.50000 19-Nov-99 24-Nov-99
1,000 53.25000 19-Nov-99 24-Nov-99
100 52.53125 19-Nov-99 24-Nov-99
331 53.50000 19-Nov-99 24-Nov-99
<PAGE>
1,000 53.37500 19-Nov-99 24-Nov-99
4,000 53.43750 19-Nov-99 24-Nov-99
400 53.62500 19-Nov-99 24-Nov-99
500 53.62500 19-Nov-99 24-Nov-99
200 53.06250 19-Nov-99 24-Nov-99
1,000 53.75000 19-Nov-99 24-Nov-99
1,000 53.43750 19-Nov-99 24-Nov-99
800 53.06250 19-Nov-99 24-Nov-99
100 53.62500 19-Nov-99 24-Nov-99
1,000 53.25000 19-Nov-99 24-Nov-99
4,400 53.12500 19-Nov-99 24-Nov-99
700 53.21875 19-Nov-99 24-Nov-99
66,100 53.30070 19-Nov-99 24-Nov-99
500 53.30070 19-Nov-99 24-Nov-99
500 53.25000 19-Nov-99 24-Nov-99
500 53.25000 19-Nov-99 24-Nov-99
3,800 53.50000 19-Nov-99 24-Nov-99
300 53.75000 19-Nov-99 24-Nov-99
300 53.62500 19-Nov-99 24-Nov-99
100 53.62500 19-Nov-99 24-Nov-99
400 53.75000 19-Nov-99 24-Nov-99
500 53.06250 19-Nov-99 24-Nov-99
1,000 53.62500 19-Nov-99 24-Nov-99
1,000 53.62500 19-Nov-99 24-Nov-99
1,000 53.50000 19-Nov-99 24-Nov-99
400 53.18750 19-Nov-99 24-Nov-99
300 53.18750 19-Nov-99 24-Nov-99
5,000 53.50000 19-Nov-99 24-Nov-99
1,000 53.50000 19-Nov-99 24-Nov-99
5,400 53.30070 19-Nov-99 24-Nov-99
1,400 53.30070 19-Nov-99 24-Nov-99
500 53.25000 19-Nov-99 24-Nov-99
100 52.50000 19-Nov-99 24-Nov-99
1,000 53.25000 19-Nov-99 24-Nov-99
300 53.50000 19-Nov-99 24-Nov-99
2,500 53.50000 19-Nov-99 24-Nov-99
2,600 53.30070 19-Nov-99 24-Nov-99
1,000 53.12500 19-Nov-99 24-Nov-99
1,000 53.50000 19-Nov-99 24-Nov-99
2,200 53.30070 19-Nov-99 24-Nov-99
1,000 53.56250 19-Nov-99 24-Nov-99
500 53.37500 19-Nov-99 24-Nov-99
400 53.25000 19-Nov-99 24-Nov-99
400 53.50000 19-Nov-99 24-Nov-99
2,000 53.25000 19-Nov-99 24-Nov-99
1,000 53.50000 19-Nov-99 24-Nov-99
100 53.00000 19-Nov-99 24-Nov-99
100 53.56250 19-Nov-99 24-Nov-99
1,000 53.37500 19-Nov-99 24-Nov-99
2,600 53.30070 19-Nov-99 24-Nov-99
2,800 53.62500 19-Nov-99 24-Nov-99
500 53.00000 19-Nov-99 24-Nov-99
600 53.30070 19-Nov-99 24-Nov-99
3,500 53.30070 19-Nov-99 24-Nov-99
400 53.12500 19-Nov-99 24-Nov-99
1,600 53.30070 19-Nov-99 24-Nov-99
<PAGE>
500 53.75000 19-Nov-99 24-Nov-99
1,000 53.50000 19-Nov-99 24-Nov-99
100 52.06250 19-Nov-99 24-Nov-99
600 53.56250 19-Nov-99 24-Nov-99
900 53.62500 19-Nov-99 24-Nov-99
300 53.06250 19-Nov-99 24-Nov-99
1,000 53.62500 19-Nov-99 24-Nov-99
200 53.18750 19-Nov-99 24-Nov-99
2,000 53.56250 19-Nov-99 24-Nov-99
1,500 53.50000 19-Nov-99 24-Nov-99
2,200 53.06250 19-Nov-99 24-Nov-99
3,500 53.56250 19-Nov-99 24-Nov-99
300 52.50000 19-Nov-99 24-Nov-99
8,000 58.00000 22-Nov-99 26-Nov-99
3,000 57.50000 22-Nov-99 26-Nov-99
900 57.87500 22-Nov-99 26-Nov-99
100 57.87500 22-Nov-99 26-Nov-99
500 58.50000 22-Nov-99 26-Nov-99
1,000 58.00000 22-Nov-99 26-Nov-99
2,000 57.87500 22-Nov-99 26-Nov-99
600 57.50000 22-Nov-99 26-Nov-99
400 57.81700 22-Nov-99 26-Nov-99
800 56.68750 22-Nov-99 26-Nov-99
100 57.87500 22-Nov-99 26-Nov-99
100 59.00000 22-Nov-99 26-Nov-99
100 59.00000 22-Nov-99 26-Nov-99
300 58.00000 22-Nov-99 26-Nov-99
800 59.00000 22-Nov-99 26-Nov-99
1,000 55.62500 22-Nov-99 26-Nov-99
500 56.43750 22-Nov-99 26-Nov-99
200 57.87500 22-Nov-99 26-Nov-99
1,000 58.50000 22-Nov-99 26-Nov-99
500 59.25000 22-Nov-99 26-Nov-99
1,100 57.87500 22-Nov-99 26-Nov-99
200 56.68750 22-Nov-99 26-Nov-99
900 58.68750 22-Nov-99 26-Nov-99
1,000 58.50000 22-Nov-99 26-Nov-99
600 59.00000 22-Nov-99 26-Nov-99
800 57.87500 22-Nov-99 26-Nov-99
2,000 57.87500 22-Nov-99 26-Nov-99
100 55.81250 22-Nov-99 26-Nov-99
1,000 54.62500 22-Nov-99 26-Nov-99
100 59.12500 22-Nov-99 26-Nov-99
500 56.37500 22-Nov-99 26-Nov-99
120 58.50000 22-Nov-99 26-Nov-99
200 58.50000 22-Nov-99 26-Nov-99
1,000 57.37500 22-Nov-99 26-Nov-99
100 59.25000 22-Nov-99 26-Nov-99
5,000 57.81250 22-Nov-99 26-Nov-99
900 58.50000 22-Nov-99 26-Nov-99
1,100 57.87500 22-Nov-99 26-Nov-99
300 56.68750 22-Nov-99 26-Nov-99
3,000 57.81700 22-Nov-99 26-Nov-99
1,000 59.50000 22-Nov-99 26-Nov-99
15 57.93750 22-Nov-99 26-Nov-99
1,900 58.50000 22-Nov-99 26-Nov-99
<PAGE>
300 58.68750 22-Nov-99 26-Nov-99
3,000 57.81700 22-Nov-99 26-Nov-99
400 56.50000 22-Nov-99 26-Nov-99
100 57.87500 22-Nov-99 26-Nov-99
1,000 57.62500 22-Nov-99 26-Nov-99
2,000 57.81700 22-Nov-99 26-Nov-99
100 59.00000 22-Nov-99 26-Nov-99
1,300 57.87500 22-Nov-99 26-Nov-99
100 59.25000 22-Nov-99 26-Nov-99
50,000 57.81700 22-Nov-99 26-Nov-99
400 57.81700 22-Nov-99 26-Nov-99
600 56.50000 22-Nov-99 26-Nov-99
1,000 54.62500 22-Nov-99 26-Nov-99
1,000 56.56250 22-Nov-99 26-Nov-99
500 58.68750 22-Nov-99 26-Nov-99
100 59.25000 22-Nov-99 26-Nov-99
1,000 57.37500 22-Nov-99 26-Nov-99
2,000 57.81700 22-Nov-99 26-Nov-99
200 57.87500 22-Nov-99 26-Nov-99
900 58.56250 22-Nov-99 26-Nov-99
1,000 57.50000 22-Nov-99 26-Nov-99
2,000 57.81700 22-Nov-99 26-Nov-99
1,000 59.50000 22-Nov-99 26-Nov-99
300 58.56250 22-Nov-99 26-Nov-99
1,200 57.81700 22-Nov-99 26-Nov-99
5,000 57.43750 22-Nov-99 26-Nov-99
100 59.00000 22-Nov-99 26-Nov-99
200 57.25000 22-Nov-99 26-Nov-99
900 57.87500 22-Nov-99 26-Nov-99
3,000 57.50000 22-Nov-99 26-Nov-99
500 58.50000 22-Nov-99 26-Nov-99
1,000 57.87500 22-Nov-99 26-Nov-99
4,000 57.81700 22-Nov-99 26-Nov-99
500 58.87500 22-Nov-99 26-Nov-99
100 58.68750 22-Nov-99 26-Nov-99
1,000 57.62500 22-Nov-99 26-Nov-99
1,400 57.87500 22-Nov-99 26-Nov-99
1,000 57.50000 22-Nov-99 26-Nov-99
5,000 57.43750 22-Nov-99 26-Nov-99
1,000 57.81700 22-Nov-99 26-Nov-99
5,000 58.56250 22-Nov-99 26-Nov-99
1,000 57.87500 22-Nov-99 26-Nov-99
100 56.43750 22-Nov-99 26-Nov-99
100 59.25000 22-Nov-99 26-Nov-99
22 58.00000 22-Nov-99 26-Nov-99
500 59.00000 23-Nov-99 29-Nov-99
1,000 58.18750 23-Nov-99 29-Nov-99
1,000 57.90670 23-Nov-99 29-Nov-99
500 58.50000 23-Nov-99 29-Nov-99
4,800 57.87500 23-Nov-99 29-Nov-99
300 58.00000 23-Nov-99 29-Nov-99
900 58.87500 23-Nov-99 29-Nov-99
100 59.62500 23-Nov-99 29-Nov-99
125 58.00000 23-Nov-99 29-Nov-99
4,000 59.31250 23-Nov-99 29-Nov-99
1,000 57.90670 23-Nov-99 29-Nov-99
<PAGE>
1,000 57.90670 23-Nov-99 29-Nov-99
500 58.18750 23-Nov-99 29-Nov-99
1,000 61.00000 23-Nov-99 29-Nov-99
3,300 58.00000 23-Nov-99 29-Nov-99
1,000 57.90670 23-Nov-99 29-Nov-99
600 57.90670 23-Nov-99 29-Nov-99
1,000 58.25000 23-Nov-99 29-Nov-99
100 58.12500 23-Nov-99 29-Nov-99
3,700 58.12500 23-Nov-99 29-Nov-99
200 57.90670 23-Nov-99 29-Nov-99
1,000 59.87500 23-Nov-99 29-Nov-99
1,000 58.75000 23-Nov-99 29-Nov-99
15 58.00000 23-Nov-99 29-Nov-99
100 57.75000 23-Nov-99 29-Nov-99
1,000 57.90670 23-Nov-99 29-Nov-99
500 57.90670 23-Nov-99 29-Nov-99
1,000 58.37500 23-Nov-99 29-Nov-99
1,000 59.00000 23-Nov-99 29-Nov-99
5,000 58.12500 23-Nov-99 29-Nov-99
10,000 59.27500 23-Nov-99 29-Nov-99
1,000 61.00000 23-Nov-99 29-Nov-99
300 61.00000 23-Nov-99 29-Nov-99
2,000 57.75000 23-Nov-99 29-Nov-99
1,000 59.25000 23-Nov-99 29-Nov-99
500 59.75000 23-Nov-99 29-Nov-99
500 59.00000 23-Nov-99 29-Nov-99
800 58.62500 23-Nov-99 29-Nov-99
900 58.25000 23-Nov-99 29-Nov-99
1,000 58.87500 23-Nov-99 29-Nov-99
1,000 60.00000 23-Nov-99 29-Nov-99
2,000 57.75000 23-Nov-99 29-Nov-99
1,000 59.87500 23-Nov-99 29-Nov-99
200 57.87500 23-Nov-99 29-Nov-99
1,000 58.68750 23-Nov-99 29-Nov-99
2,000 57.90670 23-Nov-99 29-Nov-99
3,000 59.43750 23-Nov-99 29-Nov-99
1,000 58.00000 23-Nov-99 29-Nov-99
25,000 57.90670 23-Nov-99 29-Nov-99
1,000 59.18750 23-Nov-99 29-Nov-99
300 58.50000 23-Nov-99 29-Nov-99
900 58.75000 23-Nov-99 29-Nov-99
1,300 60.06250 23-Nov-99 29-Nov-99
1,000 57.62500 23-Nov-99 29-Nov-99
3,500 61.06250 23-Nov-99 29-Nov-99
1,000 58.75000 23-Nov-99 29-Nov-99
100 60.50000 23-Nov-99 29-Nov-99
1,000 59.50000 23-Nov-99 29-Nov-99
1,000 59.56250 23-Nov-99 29-Nov-99
200 58.87500 23-Nov-99 29-Nov-99
1,500 58.12500 23-Nov-99 29-Nov-99
100 57.87500 23-Nov-99 29-Nov-99
1,000 59.62500 23-Nov-99 29-Nov-99
3,200 58.25000 23-Nov-99 29-Nov-99
100 59.25000 23-Nov-99 29-Nov-99
200 57.90670 23-Nov-99 29-Nov-99
100 58.50000 23-Nov-99 29-Nov-99
<PAGE>
1,000 58.12500 23-Nov-99 29-Nov-99
700 60.00000 24-Nov-99 30-Nov-99
100 63.00000 24-Nov-99 30-Nov-99
300 61.50000 24-Nov-99 30-Nov-99
1,000 63.50000 24-Nov-99 30-Nov-99
5,000 64.00000 24-Nov-99 30-Nov-99
1,000 60.62500 24-Nov-99 30-Nov-99
100 61.50000 24-Nov-99 30-Nov-99
1,000 60.50000 24-Nov-99 30-Nov-99
100 63.87500 24-Nov-99 30-Nov-99
200 62.00000 24-Nov-99 30-Nov-99
100 63.87500 24-Nov-99 30-Nov-99
300 60.25000 24-Nov-99 30-Nov-99
100 61.50000 24-Nov-99 30-Nov-99
100 61.50000 24-Nov-99 30-Nov-99
100 63.87500 24-Nov-99 30-Nov-99
1,000 64.43750 24-Nov-99 30-Nov-99
1,000 61.37500 24-Nov-99 30-Nov-99
400 64.06250 24-Nov-99 30-Nov-99
1,000 64.06250 24-Nov-99 30-Nov-99
1,000 61.37500 24-Nov-99 30-Nov-99
1,000 62.06250 24-Nov-99 30-Nov-99
100 61.50000 24-Nov-99 30-Nov-99
700 61.50000 24-Nov-99 30-Nov-99
1,000 60.25000 24-Nov-99 30-Nov-99
1,000 63.50000 24-Nov-99 30-Nov-99
1,000 62.00000 24-Nov-99 30-Nov-99
200 63.81250 24-Nov-99 30-Nov-99
100 63.87500 24-Nov-99 30-Nov-99
3,000 64.50000 26-Nov-99 1-Dec-99
100 64.75000 26-Nov-99 1-Dec-99
500 64.09375 26-Nov-99 1-Dec-99
5,200 65.00000 26-Nov-99 1-Dec-99
1,000 64.12500 26-Nov-99 1-Dec-99
100 64.75000 26-Nov-99 1-Dec-99
500 65.06250 26-Nov-99 1-Dec-99
1,500 65.06250 26-Nov-99 1-Dec-99
1,000 64.50000 26-Nov-99 1-Dec-99
100 64.75000 26-Nov-99 1-Dec-99
1,000 64.50000 26-Nov-99 1-Dec-99
3,000 64.50000 26-Nov-99 1-Dec-99
1,000 65.06250 26-Nov-99 1-Dec-99
1,000 65.06250 26-Nov-99 1-Dec-99
1,000 65.06250 26-Nov-99 1-Dec-99
200 65.06250 26-Nov-99 1-Dec-99
1,600 65.00000 26-Nov-99 1-Dec-99
1,000 65.06250 26-Nov-99 1-Dec-99
100 64.75000 26-Nov-99 1-Dec-99
1,000 65.06250 26-Nov-99 1-Dec-99
2,000 64.12500 26-Nov-99 1-Dec-99
1,000 65.06250 26-Nov-99 1-Dec-99
600 65.06250 26-Nov-99 1-Dec-99
300 72.81250 29-Nov-99 2-Dec-99
100 67.75000 29-Nov-99 2-Dec-99
1,000 70.00000 29-Nov-99 2-Dec-99
100 74.50000 29-Nov-99 2-Dec-99
<PAGE>
900 73.25000 29-Nov-99 2-Dec-99
3,000 68.12500 29-Nov-99 2-Dec-99
200 68.00000 29-Nov-99 2-Dec-99
300 73.00000 29-Nov-99 2-Dec-99
100 69.93750 29-Nov-99 2-Dec-99
800 69.50000 29-Nov-99 2-Dec-99
100 66.00000 29-Nov-99 2-Dec-99
100 74.75000 29-Nov-99 2-Dec-99
100 74.75000 29-Nov-99 2-Dec-99
100 71.56250 29-Nov-99 2-Dec-99
100 73.00000 29-Nov-99 2-Dec-99
100 68.75000 29-Nov-99 2-Dec-99
100 69.00000 29-Nov-99 2-Dec-99
100 72.87500 29-Nov-99 2-Dec-99
500 72.25000 29-Nov-99 2-Dec-99
100 68.50000 29-Nov-99 2-Dec-99
200 69.00000 29-Nov-99 2-Dec-99
1,000 74.00000 29-Nov-99 2-Dec-99
100 74.75000 29-Nov-99 2-Dec-99
4,600 72.56250 29-Nov-99 2-Dec-99
100 64.87500 29-Nov-99 2-Dec-99
75 69.93750 29-Nov-99 2-Dec-99
1,000 65.43750 29-Nov-99 2-Dec-99
200 64.75000 29-Nov-99 2-Dec-99
1,000 71.00000 29-Nov-99 2-Dec-99
1,000 72.56250 29-Nov-99 2-Dec-99
1,000 64.62500 29-Nov-99 2-Dec-99
900 69.93750 29-Nov-99 2-Dec-99
100 68.50000 29-Nov-99 2-Dec-99
100 69.37500 29-Nov-99 2-Dec-99
100 65.25000 29-Nov-99 2-Dec-99
100 74.68750 29-Nov-99 2-Dec-99
1,000 64.43750 29-Nov-99 2-Dec-99
1,000 74.00000 29-Nov-99 2-Dec-99
1,000 70.00000 29-Nov-99 2-Dec-99
200 68.87500 29-Nov-99 2-Dec-99
100 69.00000 29-Nov-99 2-Dec-99
900 72.62500 29-Nov-99 2-Dec-99
100 64.75000 29-Nov-99 2-Dec-99
200 68.87500 29-Nov-99 2-Dec-99
100 64.56250 29-Nov-99 2-Dec-99
100 69.00000 29-Nov-99 2-Dec-99
1,000 72.56250 29-Nov-99 2-Dec-99
2,400 68.00000 29-Nov-99 2-Dec-99
100 68.50000 29-Nov-99 2-Dec-99
1,000 72.50000 29-Nov-99 2-Dec-99
100 68.93750 29-Nov-99 2-Dec-99
1,000 68.75000 29-Nov-99 2-Dec-99
400 68.00000 29-Nov-99 2-Dec-99
800 69.50000 29-Nov-99 2-Dec-99
1,000 64.43750 29-Nov-99 2-Dec-99
100 68.62500 29-Nov-99 2-Dec-99
1,000 67.81250 29-Nov-99 2-Dec-99
100 74.50000 29-Nov-99 2-Dec-99
100 74.87500 29-Nov-99 2-Dec-99
1,000 64.62500 29-Nov-99 2-Dec-99
<PAGE>
100 68.00000 29-Nov-99 2-Dec-99
100 69.00000 29-Nov-99 2-Dec-99
600 71.62500 29-Nov-99 2-Dec-99
100 68.75000 29-Nov-99 2-Dec-99
100 73.00000 29-Nov-99 2-Dec-99
600 74.50000 29-Nov-99 2-Dec-99
500 68.00000 29-Nov-99 2-Dec-99
400 74.00000 29-Nov-99 2-Dec-99
100 64.87500 29-Nov-99 2-Dec-99
100 74.75000 29-Nov-99 2-Dec-99
100 74.75000 29-Nov-99 2-Dec-99
900 67.62500 29-Nov-99 2-Dec-99
120 71.93750 29-Nov-99 2-Dec-99
100 68.75000 29-Nov-99 2-Dec-99
100 68.75000 29-Nov-99 2-Dec-99
900 65.06250 29-Nov-99 2-Dec-99
5,650 65.00000 29-Nov-99 2-Dec-99
100 68.75000 29-Nov-99 2-Dec-99
700 66.00000 29-Nov-99 2-Dec-99
100 72.56250 29-Nov-99 2-Dec-99
100 74.75000 29-Nov-99 2-Dec-99
100 68.62500 29-Nov-99 2-Dec-99
1,000 67.00000 29-Nov-99 2-Dec-99
1,000 72.00000 29-Nov-99 2-Dec-99
1,000 73.00000 29-Nov-99 2-Dec-99
5,500 68.25000 29-Nov-99 2-Dec-99
100 68.75000 29-Nov-99 2-Dec-99
300 71.25000 29-Nov-99 2-Dec-99
400 67.50000 29-Nov-99 2-Dec-99
100 71.37500 29-Nov-99 2-Dec-99
900 70.00000 29-Nov-99 2-Dec-99
200 69.50000 29-Nov-99 2-Dec-99
100 68.87500 29-Nov-99 2-Dec-99
700 65.00000 29-Nov-99 2-Dec-99
100 74.50000 29-Nov-99 2-Dec-99
1,000 72.00000 29-Nov-99 2-Dec-99
100 69.37500 29-Nov-99 2-Dec-99
1,000 67.87500 29-Nov-99 2-Dec-99
300 73.50000 29-Nov-99 2-Dec-99
1,000 69.93750 29-Nov-99 2-Dec-99
100 73.00000 29-Nov-99 2-Dec-99
1,000 71.43750 29-Nov-99 2-Dec-99
300 71.62500 29-Nov-99 2-Dec-99
100 72.87500 29-Nov-99 2-Dec-99
100 67.75000 29-Nov-99 2-Dec-99
2,000 69.12500 29-Nov-99 2-Dec-99
75 71.93750 29-Nov-99 2-Dec-99
1,000 72.56250 29-Nov-99 2-Dec-99
100 69.00000 29-Nov-99 2-Dec-99
1,000 64.56250 29-Nov-99 2-Dec-99
100 73.00000 29-Nov-99 2-Dec-99
200 69.00000 29-Nov-99 2-Dec-99
1,000 69.00000 29-Nov-99 2-Dec-99
100 73.00000 29-Nov-99 2-Dec-99
300 69.87500 29-Nov-99 2-Dec-99
1,000 65.00000 29-Nov-99 2-Dec-99
<PAGE>
100 72.56250 29-Nov-99 2-Dec-99
100 69.00000 29-Nov-99 2-Dec-99
700 71.25000 29-Nov-99 2-Dec-99
1,000 69.62500 29-Nov-99 2-Dec-99
68 64.75000 29-Nov-99 2-Dec-99
100 69.37500 29-Nov-99 2-Dec-99
100 72.87500 29-Nov-99 2-Dec-99
100 71.56250 29-Nov-99 2-Dec-99
200 68.75000 29-Nov-99 2-Dec-99
100 74.87500 29-Nov-99 2-Dec-99
1,000 69.00000 29-Nov-99 2-Dec-99
100 74.75000 29-Nov-99 2-Dec-99
1,200 72.87500 29-Nov-99 2-Dec-99
1,000 70.00000 29-Nov-99 2-Dec-99
100 68.75000 29-Nov-99 2-Dec-99
1,000 63.62500 30-Nov-99 3-Dec-99
100 64.00000 30-Nov-99 3-Dec-99
500 61.37500 30-Nov-99 3-Dec-99
3,000 63.12500 30-Nov-99 3-Dec-99
100 65.12500 30-Nov-99 3-Dec-99
500 64.00000 30-Nov-99 3-Dec-99
1,000 63.62500 30-Nov-99 3-Dec-99
600 65.00000 30-Nov-99 3-Dec-99
1,000 62.12500 30-Nov-99 3-Dec-99
1,000 63.31250 30-Nov-99 3-Dec-99
80 62.62500 30-Nov-99 3-Dec-99
100 62.50000 30-Nov-99 3-Dec-99
1,000 66.12500 30-Nov-99 3-Dec-99
1,000 63.31250 30-Nov-99 3-Dec-99
900 65.00000 30-Nov-99 3-Dec-99
100 65.12500 30-Nov-99 3-Dec-99
500 62.62500 30-Nov-99 3-Dec-99
400 63.81250 30-Nov-99 3-Dec-99
100 62.50000 30-Nov-99 3-Dec-99
1,500 63.62500 30-Nov-99 3-Dec-99
100 62.50000 30-Nov-99 3-Dec-99
200 65.06250 30-Nov-99 3-Dec-99
100 61.37500 30-Nov-99 3-Dec-99
1,000 62.56250 30-Nov-99 3-Dec-99
1,000 63.12500 30-Nov-99 3-Dec-99
10,000 62.42190 30-Nov-99 3-Dec-99
100 62.12500 30-Nov-99 3-Dec-99
300 65.06250 30-Nov-99 3-Dec-99
500 63.62500 30-Nov-99 3-Dec-99
600 57.68750 30-Nov-99 3-Dec-99
1,000 66.12500 30-Nov-99 3-Dec-99
100 64.00000 30-Nov-99 3-Dec-99
300 62.50000 30-Nov-99 3-Dec-99
20,000 63.49220 30-Nov-99 3-Dec-99
100 64.00000 30-Nov-99 3-Dec-99
100 65.12500 30-Nov-99 3-Dec-99
900 64.25000 30-Nov-99 3-Dec-99
1,000 63.62500 30-Nov-99 3-Dec-99
300 62.50000 30-Nov-99 3-Dec-99
50 64.12500 30-Nov-99 3-Dec-99
100 64.00000 30-Nov-99 3-Dec-99
<PAGE>
1,600 62.56250 30-Nov-99 3-Dec-99
1,000 62.56250 30-Nov-99 3-Dec-99
2,000 62.62500 30-Nov-99 3-Dec-99
1,000 62.18750 30-Nov-99 3-Dec-99
1,200 63.81250 30-Nov-99 3-Dec-99
100 64.00000 30-Nov-99 3-Dec-99
100 61.37500 30-Nov-99 3-Dec-99
400 66.00000 30-Nov-99 3-Dec-99
100 62.50000 30-Nov-99 3-Dec-99
300 63.25000 30-Nov-99 3-Dec-99
1,000 63.31250 30-Nov-99 3-Dec-99
100 65.06250 30-Nov-99 3-Dec-99
400 62.62500 30-Nov-99 3-Dec-99
100 65.06250 30-Nov-99 3-Dec-99
1,000 60.12500 30-Nov-99 3-Dec-99
600 64.62500 30-Nov-99 3-Dec-99
100 62.50000 30-Nov-99 3-Dec-99
800 63.81250 30-Nov-99 3-Dec-99
1,000 62.62500 30-Nov-99 3-Dec-99
1,300 62.06250 30-Nov-99 3-Dec-99
300 61.37500 30-Nov-99 3-Dec-99
1,000 62.06250 30-Nov-99 3-Dec-99
900 63.18750 30-Nov-99 3-Dec-99
100 64.25000 30-Nov-99 3-Dec-99
1,000 62.50000 30-Nov-99 3-Dec-99
700 64.37500 30-Nov-99 3-Dec-99
700 60.25000 30-Nov-99 3-Dec-99
1,000 61.12500 1-Dec-99 6-Dec-99
100 62.75000 1-Dec-99 6-Dec-99
1,000 60.68750 1-Dec-99 6-Dec-99
1,000 60.18750 1-Dec-99 6-Dec-99
300 61.00000 1-Dec-99 6-Dec-99
1,500 60.87500 1-Dec-99 6-Dec-99
1,000 61.06250 1-Dec-99 6-Dec-99
800 60.62500 1-Dec-99 6-Dec-99
1,000 61.00000 1-Dec-99 6-Dec-99
700 61.00000 1-Dec-99 6-Dec-99
100 60.37500 1-Dec-99 6-Dec-99
1,000 60.50000 1-Dec-99 6-Dec-99
1,100 61.12500 1-Dec-99 6-Dec-99
1,500 60.50000 1-Dec-99 6-Dec-99
1,000 61.00000 1-Dec-99 6-Dec-99
1,000 61.00000 1-Dec-99 6-Dec-99
100 61.00000 1-Dec-99 6-Dec-99
2,000 60.50000 1-Dec-99 6-Dec-99
100 60.75000 1-Dec-99 6-Dec-99
100 60.81250 1-Dec-99 6-Dec-99
2,000 60.18750 1-Dec-99 6-Dec-99
1,000 60.37500 1-Dec-99 6-Dec-99
1,100 61.12500 1-Dec-99 6-Dec-99
200 60.87500 1-Dec-99 6-Dec-99
100 60.18750 1-Dec-99 6-Dec-99
1,000 61.00000 1-Dec-99 6-Dec-99
300 60.75000 1-Dec-99 6-Dec-99
1,100 60.43750 1-Dec-99 6-Dec-99
1,000 60.90000 1-Dec-99 6-Dec-99
<PAGE>
200 60.87500 1-Dec-99 6-Dec-99
1,000 60.75000 1-Dec-99 6-Dec-99
2,700 60.72170 1-Dec-99 6-Dec-99
1,100 60.87500 1-Dec-99 6-Dec-99
1,300 61.00000 1-Dec-99 6-Dec-99
700 61.00000 1-Dec-99 6-Dec-99
200 60.87500 1-Dec-99 6-Dec-99
1,000 60.50000 1-Dec-99 6-Dec-99
100 61.12500 1-Dec-99 6-Dec-99
700 61.12500 1-Dec-99 6-Dec-99
400 60.75000 1-Dec-99 6-Dec-99
100 60.87500 1-Dec-99 6-Dec-99
600 61.00000 1-Dec-99 6-Dec-99
400 60.87500 1-Dec-99 6-Dec-99
1,500 60.87500 1-Dec-99 6-Dec-99
400 60.72170 1-Dec-99 6-Dec-99
300 61.00000 1-Dec-99 6-Dec-99
200 61.12500 1-Dec-99 6-Dec-99
1,200 61.00000 1-Dec-99 6-Dec-99
300 60.50000 1-Dec-99 6-Dec-99
600 60.87500 1-Dec-99 6-Dec-99
100 60.50000 1-Dec-99 6-Dec-99
100 60.18750 1-Dec-99 6-Dec-99
1,000 60.18750 1-Dec-99 6-Dec-99
500 61.00000 1-Dec-99 6-Dec-99
1,000 61.12500 1-Dec-99 6-Dec-99
100 61.12500 1-Dec-99 6-Dec-99
1,800 60.72170 1-Dec-99 6-Dec-99
1,000 61.12500 1-Dec-99 6-Dec-99
1,000 61.12500 1-Dec-99 6-Dec-99
500 60.18750 1-Dec-99 6-Dec-99
100 60.68750 1-Dec-99 6-Dec-99
100 63.00000 1-Dec-99 6-Dec-99
300 61.00000 1-Dec-99 6-Dec-99
300 60.87500 1-Dec-99 6-Dec-99
100 61.06250 1-Dec-99 6-Dec-99
1,800 60.72170 1-Dec-99 6-Dec-99
100 63.00000 1-Dec-99 6-Dec-99
500 61.00000 1-Dec-99 6-Dec-99
1,000 60.18750 1-Dec-99 6-Dec-99
100 62.87500 1-Dec-99 6-Dec-99
400 60.43750 1-Dec-99 6-Dec-99
200 61.25000 1-Dec-99 6-Dec-99
1,000 60.87500 1-Dec-99 6-Dec-99
1,000 60.46250 1-Dec-99 6-Dec-99
100 60.75000 1-Dec-99 6-Dec-99
100 61.12500 1-Dec-99 6-Dec-99
1,000 60.96250 1-Dec-99 6-Dec-99
2,700 60.72170 1-Dec-99 6-Dec-99
100 61.00000 1-Dec-99 6-Dec-99
300 61.00000 1-Dec-99 6-Dec-99
300 61.00000 1-Dec-99 6-Dec-99
2,000 61.06250 1-Dec-99 6-Dec-99
100 61.25000 1-Dec-99 6-Dec-99
100 61.00000 1-Dec-99 6-Dec-99
1,100 61.12500 1-Dec-99 6-Dec-99
<PAGE>
100 62.87500 1-Dec-99 6-Dec-99
100 60.50000 1-Dec-99 6-Dec-99
400 61.00000 1-Dec-99 6-Dec-99
200 63.00000 1-Dec-99 6-Dec-99
200 63.00000 1-Dec-99 6-Dec-99
1,100 60.50000 1-Dec-99 6-Dec-99
100 63.00000 1-Dec-99 6-Dec-99
200 60.37500 1-Dec-99 6-Dec-99
100 61.00000 1-Dec-99 6-Dec-99
500 61.00000 1-Dec-99 6-Dec-99
1,100 60.72170 1-Dec-99 6-Dec-99
600 61.00000 1-Dec-99 6-Dec-99
600 62.25000 1-Dec-99 6-Dec-99
1,000 60.33750 1-Dec-99 6-Dec-99
100 61.12500 1-Dec-99 6-Dec-99
1,000 60.50000 1-Dec-99 6-Dec-99
3,600 60.72170 1-Dec-99 6-Dec-99
1,000 61.87500 1-Dec-99 6-Dec-99
400 60.37500 1-Dec-99 6-Dec-99
3,000 60.18750 1-Dec-99 6-Dec-99
100 60.75000 1-Dec-99 6-Dec-99
1,800 61.12500 1-Dec-99 6-Dec-99
400 60.87500 1-Dec-99 6-Dec-99
100 60.18750 1-Dec-99 6-Dec-99
600 61.00000 1-Dec-99 6-Dec-99
2,000 61.06250 1-Dec-99 6-Dec-99
1,000 60.50000 1-Dec-99 6-Dec-99
45,400 60.72170 1-Dec-99 6-Dec-99
500 61.06250 1-Dec-99 6-Dec-99
400 60.72170 1-Dec-99 6-Dec-99
100 60.25000 1-Dec-99 6-Dec-99
100 60.50000 1-Dec-99 6-Dec-99
300 60.87500 1-Dec-99 6-Dec-99
200 60.87500 1-Dec-99 6-Dec-99
300 61.00000 1-Dec-99 6-Dec-99
16,387 60.72170 1-Dec-99 6-Dec-99
1,500 60.43750 1-Dec-99 6-Dec-99
100 61.00000 1-Dec-99 6-Dec-99
1,000 62.25000 1-Dec-99 6-Dec-99
100 60.75000 1-Dec-99 6-Dec-99
100 60.62500 1-Dec-99 6-Dec-99
300 61.12500 1-Dec-99 6-Dec-99
20,000 60.87500 1-Dec-99 6-Dec-99
1,000 60.72170 1-Dec-99 6-Dec-99
4,000 61.00000 1-Dec-99 6-Dec-99
1,800 61.00000 1-Dec-99 6-Dec-99
1,000 60.77500 1-Dec-99 6-Dec-99
1,000 60.87500 1-Dec-99 6-Dec-99
1,800 60.72170 1-Dec-99 6-Dec-99
300 61.00000 1-Dec-99 6-Dec-99
600 61.00000 1-Dec-99 6-Dec-99
200 60.87500 1-Dec-99 6-Dec-99
6,000 62.00000 2-Dec-99 7-Dec-99
400 62.06250 2-Dec-99 7-Dec-99
500 61.93750 2-Dec-99 7-Dec-99
500 61.00000 2-Dec-99 7-Dec-99
<PAGE>
500 62.00000 2-Dec-99 7-Dec-99
1,650 61.00000 2-Dec-99 7-Dec-99
300 62.00000 2-Dec-99 7-Dec-99
500 61.93750 2-Dec-99 7-Dec-99
200 63.00000 2-Dec-99 7-Dec-99
200 61.00000 2-Dec-99 7-Dec-99
2,000 62.00000 2-Dec-99 7-Dec-99
1,000 61.00000 2-Dec-99 7-Dec-99
1,400 61.93750 2-Dec-99 7-Dec-99
500 62.06250 2-Dec-99 7-Dec-99
5,000 62.00000 2-Dec-99 7-Dec-99
38 61.00000 2-Dec-99 7-Dec-99
1,000 61.00000 2-Dec-99 7-Dec-99
3,200 61.93750 2-Dec-99 7-Dec-99
100 62.62500 2-Dec-99 7-Dec-99
100 62.25000 2-Dec-99 7-Dec-99
3,000 61.95630 2-Dec-99 7-Dec-99
1,000 62.00000 2-Dec-99 7-Dec-99
100 61.87500 2-Dec-99 7-Dec-99
5 61.00000 2-Dec-99 7-Dec-99
1,150 61.87500 2-Dec-99 7-Dec-99
100 62.12500 2-Dec-99 7-Dec-99
1,000 61.00000 2-Dec-99 7-Dec-99
1,500 61.93750 2-Dec-99 7-Dec-99
600 62.75000 2-Dec-99 7-Dec-99
600 62.75000 2-Dec-99 7-Dec-99
1,500 61.87500 2-Dec-99 7-Dec-99
500 61.93750 2-Dec-99 7-Dec-99
500 61.93750 2-Dec-99 7-Dec-99
800 62.25000 2-Dec-99 7-Dec-99
1,000 61.75000 2-Dec-99 7-Dec-99
1,000 61.00000 2-Dec-99 7-Dec-99
1,000 62.00000 2-Dec-99 7-Dec-99
500 62.25000 2-Dec-99 7-Dec-99
400 60.87500 2-Dec-99 7-Dec-99
300 60.87500 2-Dec-99 7-Dec-99
1,000 62.12500 2-Dec-99 7-Dec-99
1,000 62.00000 2-Dec-99 7-Dec-99
1,400 62.00000 2-Dec-99 7-Dec-99
4,600 60.87500 2-Dec-99 7-Dec-99
2,100 62.06250 2-Dec-99 7-Dec-99
800 61.50000 2-Dec-99 7-Dec-99
1,400 62.12500 2-Dec-99 7-Dec-99
500 61.93750 2-Dec-99 7-Dec-99
600 62.12500 2-Dec-99 7-Dec-99
6,000 61.87500 2-Dec-99 7-Dec-99
100 62.12500 2-Dec-99 7-Dec-99
1,000 62.75000 2-Dec-99 7-Dec-99
100 60.87500 2-Dec-99 7-Dec-99
300 62.00000 2-Dec-99 7-Dec-99
100 62.00000 2-Dec-99 7-Dec-99
1,000 62.12500 2-Dec-99 7-Dec-99
100 61.93750 2-Dec-99 7-Dec-99
2,000 61.87500 2-Dec-99 7-Dec-99
500 62.00000 2-Dec-99 7-Dec-99
2,300 61.93750 2-Dec-99 7-Dec-99
<PAGE>
100 62.00000 2-Dec-99 7-Dec-99
1,000 62.12500 2-Dec-99 7-Dec-99
200 61.00000 2-Dec-99 7-Dec-99
400 61.00000 2-Dec-99 7-Dec-99
1,000 62.00000 2-Dec-99 7-Dec-99
100 62.31250 2-Dec-99 7-Dec-99
200 60.87500 2-Dec-99 7-Dec-99
900 62.06250 2-Dec-99 7-Dec-99
200 62.00000 2-Dec-99 7-Dec-99
300 60.87500 2-Dec-99 7-Dec-99
200 60.87500 2-Dec-99 7-Dec-99
1,000 62.00000 2-Dec-99 7-Dec-99
200 61.00000 2-Dec-99 7-Dec-99
2,000 62.06250 2-Dec-99 7-Dec-99
2,900 62.00000 2-Dec-99 7-Dec-99
500 61.93750 2-Dec-99 7-Dec-99
500 61.93750 2-Dec-99 7-Dec-99
1,000 62.12500 2-Dec-99 7-Dec-99
1,000 62.62500 2-Dec-99 7-Dec-99
600 62.00000 2-Dec-99 7-Dec-99
100 61.75000 2-Dec-99 7-Dec-99
100 60.87500 2-Dec-99 7-Dec-99
1,300 61.93750 2-Dec-99 7-Dec-99
1,000 62.00000 2-Dec-99 7-Dec-99
4,000 61.87500 2-Dec-99 7-Dec-99
100 62.37500 2-Dec-99 7-Dec-99
200 60.87500 2-Dec-99 7-Dec-99
500 61.93750 2-Dec-99 7-Dec-99
341 62.00000 2-Dec-99 7-Dec-99
100 62.06250 2-Dec-99 7-Dec-99
500 62.06250 2-Dec-99 7-Dec-99
100 62.06250 2-Dec-99 7-Dec-99
500 61.93750 2-Dec-99 7-Dec-99
100 62.06250 2-Dec-99 7-Dec-99
1,600 60.87500 2-Dec-99 7-Dec-99
500 62.00000 2-Dec-99 7-Dec-99
200 62.06250 2-Dec-99 7-Dec-99
3,000 62.00000 2-Dec-99 7-Dec-99
200 61.00000 2-Dec-99 7-Dec-99
300 61.00000 2-Dec-99 7-Dec-99
200 61.87500 2-Dec-99 7-Dec-99
80,000 61.95630 2-Dec-99 7-Dec-99
100 62.00000 2-Dec-99 7-Dec-99
5,000 62.12500 2-Dec-99 7-Dec-99
500 62.12500 2-Dec-99 7-Dec-99
4,500 61.87500 2-Dec-99 7-Dec-99
1,000 62.12500 2-Dec-99 7-Dec-99
1,000 62.06250 2-Dec-99 7-Dec-99
600 62.06250 2-Dec-99 7-Dec-99
600 63.93750 3-Dec-99 8-Dec-99
4,500 63.52830 3-Dec-99 8-Dec-99
100 64.00000 3-Dec-99 8-Dec-99
1,100 63.12500 3-Dec-99 8-Dec-99
900 63.06250 3-Dec-99 8-Dec-99
300 63.52830 3-Dec-99 8-Dec-99
300 64.00000 3-Dec-99 8-Dec-99
<PAGE>
900 63.52830 3-Dec-99 8-Dec-99
200 63.12500 3-Dec-99 8-Dec-99
100 63.25000 3-Dec-99 8-Dec-99
200 63.68750 3-Dec-99 8-Dec-99
1,800 63.93750 3-Dec-99 8-Dec-99
100 63.87500 3-Dec-99 8-Dec-99
500 63.06250 3-Dec-99 8-Dec-99
200 63.00000 3-Dec-99 8-Dec-99
900 63.52830 3-Dec-99 8-Dec-99
1,600 63.12500 3-Dec-99 8-Dec-99
3,000 64.00000 3-Dec-99 8-Dec-99
400 63.25000 3-Dec-99 8-Dec-99
19,560 63.52830 3-Dec-99 8-Dec-99
900 64.00000 3-Dec-99 8-Dec-99
1,000 63.52830 3-Dec-99 8-Dec-99
500 63.62500 3-Dec-99 8-Dec-99
900 63.12500 3-Dec-99 8-Dec-99
5,000 64.00000 3-Dec-99 8-Dec-99
100 63.12500 3-Dec-99 8-Dec-99
3,000 64.00000 3-Dec-99 8-Dec-99
700 63.52830 3-Dec-99 8-Dec-99
3,000 64.00000 3-Dec-99 8-Dec-99
500 63.25000 3-Dec-99 8-Dec-99
1,200 63.52830 3-Dec-99 8-Dec-99
900 63.62500 3-Dec-99 8-Dec-99
1,000 63.62500 3-Dec-99 8-Dec-99
5,700 63.52830 3-Dec-99 8-Dec-99
4,800 63.93750 3-Dec-99 8-Dec-99
1,200 63.52830 3-Dec-99 8-Dec-99
1,600 64.00000 3-Dec-99 8-Dec-99
300 63.25000 3-Dec-99 8-Dec-99
1,200 63.87500 3-Dec-99 8-Dec-99
700 63.52830 3-Dec-99 8-Dec-99
1,100 63.25000 6-Dec-99 9-Dec-99
3,000 63.50000 6-Dec-99 9-Dec-99
900 63.25000 6-Dec-99 9-Dec-99
3,000 63.50000 6-Dec-99 9-Dec-99
1,000 63.68750 6-Dec-99 9-Dec-99
100 63.28125 6-Dec-99 9-Dec-99
700 63.37500 6-Dec-99 9-Dec-99
800 62.50000 6-Dec-99 9-Dec-99
100 63.50000 6-Dec-99 9-Dec-99
1,100 63.37500 6-Dec-99 9-Dec-99
1,000 63.50000 6-Dec-99 9-Dec-99
100 63.00000 6-Dec-99 9-Dec-99
600 63.37500 6-Dec-99 9-Dec-99
1,000 64.06250 6-Dec-99 9-Dec-99
200 63.50000 6-Dec-99 9-Dec-99
900 63.43750 6-Dec-99 9-Dec-99
1,000 63.50000 6-Dec-99 9-Dec-99
100 63.50000 6-Dec-99 9-Dec-99
900 63.50000 6-Dec-99 9-Dec-99
200 63.68750 6-Dec-99 9-Dec-99
700 63.68750 6-Dec-99 9-Dec-99
1,000 63.50000 6-Dec-99 9-Dec-99
900 63.50000 6-Dec-99 9-Dec-99
<PAGE>
700 63.50000 6-Dec-99 9-Dec-99
1,000 63.50000 6-Dec-99 9-Dec-99
1,000 63.50000 6-Dec-99 9-Dec-99
100 63.31250 6-Dec-99 9-Dec-99
300 62.87500 6-Dec-99 9-Dec-99
1,000 63.50000 6-Dec-99 9-Dec-99
1,200 63.50000 6-Dec-99 9-Dec-99
1,000 63.68750 6-Dec-99 9-Dec-99
1,000 63.50000 6-Dec-99 9-Dec-99
1,100 63.25000 6-Dec-99 9-Dec-99
900 63.25000 6-Dec-99 9-Dec-99
700 63.50000 6-Dec-99 9-Dec-99
8,500 63.34400 6-Dec-99 9-Dec-99
500 63.50000 6-Dec-99 9-Dec-99
100 63.62500 6-Dec-99 9-Dec-99
5,000 63.12500 6-Dec-99 9-Dec-99
300 63.50000 6-Dec-99 9-Dec-99
100 63.00000 6-Dec-99 9-Dec-99
1,000 63.68750 6-Dec-99 9-Dec-99
200 63.68750 6-Dec-99 9-Dec-99
1,000 63.62500 6-Dec-99 9-Dec-99
3,900 63.34400 6-Dec-99 9-Dec-99
700 63.50000 6-Dec-99 9-Dec-99
600 63.50000 6-Dec-99 9-Dec-99
80 63.25000 6-Dec-99 9-Dec-99
1,000 63.62500 6-Dec-99 9-Dec-99
500 63.50000 6-Dec-99 9-Dec-99
500 63.68750 6-Dec-99 9-Dec-99
1,000 63.00000 6-Dec-99 9-Dec-99
600 63.75000 6-Dec-99 9-Dec-99
600 63.62500 6-Dec-99 9-Dec-99
1,000 63.62500 6-Dec-99 9-Dec-99
1,100 63.25000 6-Dec-99 9-Dec-99
175 63.50000 6-Dec-99 9-Dec-99
41,100 63.34400 6-Dec-99 9-Dec-99
100 63.00000 6-Dec-99 9-Dec-99
100 63.56250 6-Dec-99 9-Dec-99
5,000 63.12500 6-Dec-99 9-Dec-99
20 63.00000 6-Dec-99 9-Dec-99
1,500 63.62500 6-Dec-99 9-Dec-99
325 63.68750 6-Dec-99 9-Dec-99
100 62.81250 6-Dec-99 9-Dec-99
1,000 63.50000 6-Dec-99 9-Dec-99
10,000 63.59380 6-Dec-99 9-Dec-99
1,900 63.12500 6-Dec-99 9-Dec-99
900 63.68750 6-Dec-99 9-Dec-99
100 63.50000 6-Dec-99 9-Dec-99
500 62.75000 6-Dec-99 9-Dec-99
100 63.56250 6-Dec-99 9-Dec-99
700 63.50000 6-Dec-99 9-Dec-99
900 63.25000 6-Dec-99 9-Dec-99
1,000 63.04688 6-Dec-99 9-Dec-99
1,100 63.68750 6-Dec-99 9-Dec-99
300 63.68750 6-Dec-99 9-Dec-99
1,100 63.25000 6-Dec-99 9-Dec-99
700 63.50000 6-Dec-99 9-Dec-99
<PAGE>
200 63.62500 6-Dec-99 9-Dec-99
100 62.87500 6-Dec-99 9-Dec-99
100 63.43750 6-Dec-99 9-Dec-99
1,000 63.50000 6-Dec-99 9-Dec-99
100 63.50000 6-Dec-99 9-Dec-99
500 63.25000 6-Dec-99 9-Dec-99
200 63.00000 6-Dec-99 9-Dec-99
1,000 63.62500 6-Dec-99 9-Dec-99
1,000 63.50000 6-Dec-99 9-Dec-99
700 63.50000 6-Dec-99 9-Dec-99
400 63.62500 6-Dec-99 9-Dec-99
1,000 63.25000 6-Dec-99 9-Dec-99
500 63.68750 6-Dec-99 9-Dec-99
700 63.50000 6-Dec-99 9-Dec-99
1,000 63.50000 6-Dec-99 9-Dec-99
100 63.00000 6-Dec-99 9-Dec-99
500 63.68750 6-Dec-99 9-Dec-99
1,100 63.25000 6-Dec-99 9-Dec-99
100 63.00000 6-Dec-99 9-Dec-99
100 63.62500 7-Dec-99 10-Dec-99
800 63.00000 7-Dec-99 10-Dec-99
100 62.87500 7-Dec-99 10-Dec-99
100 62.18750 7-Dec-99 10-Dec-99
100 62.06250 7-Dec-99 10-Dec-99
100 63.00000 7-Dec-99 10-Dec-99
2,500 62.62500 7-Dec-99 10-Dec-99
100 62.93750 7-Dec-99 10-Dec-99
1,000 62.37500 7-Dec-99 10-Dec-99
1,000 62.62500 7-Dec-99 10-Dec-99
1,000 62.75000 7-Dec-99 10-Dec-99
500 62.12500 7-Dec-99 10-Dec-99
100 62.00000 7-Dec-99 10-Dec-99
100 62.00000 7-Dec-99 10-Dec-99
100 62.81250 7-Dec-99 10-Dec-99
100 62.65625 7-Dec-99 10-Dec-99
1,000 62.75000 7-Dec-99 10-Dec-99
100 62.00000 7-Dec-99 10-Dec-99
500 62.50000 7-Dec-99 10-Dec-99
400 63.37500 3-Dec-99 8-Dec-99
212 53.36500 11-Nov-99 16-Nov-99
200 60.62500 8-Dec-99 13-Dec-99
300 60.00000 8-Dec-99 13-Dec-99
1,800 64.00000 8-Dec-99 13-Dec-99
100 61.62500 8-Dec-99 13-Dec-99
100 60.00000 8-Dec-99 13-Dec-99
1,400 64.00000 8-Dec-99 13-Dec-99
100 62.87500 8-Dec-99 13-Dec-99
1,800 64.00000 8-Dec-99 13-Dec-99
1,000 64.00000 8-Dec-99 13-Dec-99
100 61.00000 8-Dec-99 13-Dec-99
100 61.75000 8-Dec-99 13-Dec-99
1,000 62.00000 8-Dec-99 13-Dec-99
1,000 64.00000 8-Dec-99 13-Dec-99
1,000 63.93750 8-Dec-99 13-Dec-99
<PAGE>
170 60.00000 8-Dec-99 13-Dec-99
100 61.00000 8-Dec-99 13-Dec-99
1,560 64.00000 8-Dec-99 13-Dec-99
200 62.75000 8-Dec-99 13-Dec-99
100 61.00000 8-Dec-99 13-Dec-99
100 60.00000 8-Dec-99 13-Dec-99
100 61.00000 8-Dec-99 13-Dec-99
100 61.00000 8-Dec-99 13-Dec-99
100 61.00000 8-Dec-99 13-Dec-99
100 61.00000 8-Dec-99 13-Dec-99
100 60.00000 8-Dec-99 13-Dec-99
30 60.00000 8-Dec-99 13-Dec-99
500 64.00000 8-Dec-99 13-Dec-99
100 61.62500 8-Dec-99 13-Dec-99
1,100 63.87500 8-Dec-99 13-Dec-99
100 61.87500 8-Dec-99 13-Dec-99
100 61.93750 8-Dec-99 13-Dec-99
1,000 61.25000 8-Dec-99 13-Dec-99
100 61.75000 8-Dec-99 13-Dec-99
1,000 64.00000 8-Dec-99 13-Dec-99
1,800 64.00000 8-Dec-99 13-Dec-99
100 60.00000 8-Dec-99 13-Dec-99
1,000 61.50000 8-Dec-99 13-Dec-99
900 64.00000 8-Dec-99 13-Dec-99
100 60.65625 8-Dec-99 13-Dec-99
1,000 61.87500 8-Dec-99 13-Dec-99
100 62.81250 8-Dec-99 13-Dec-99
100 64.12500 8-Dec-99 13-Dec-99
100 64.12500 8-Dec-99 13-Dec-99
300 61.50000 8-Dec-99 13-Dec-99
100 61.62500 8-Dec-99 13-Dec-99
100 60.00000 8-Dec-99 13-Dec-99
500 62.75000 8-Dec-99 13-Dec-99
1,800 64.00000 8-Dec-99 13-Dec-99
100 60.62500 8-Dec-99 13-Dec-99
1,100 63.87500 8-Dec-99 13-Dec-99
100 61.18750 8-Dec-99 13-Dec-99
100 60.00000 8-Dec-99 13-Dec-99
100 61.00000 8-Dec-99 13-Dec-99
100 62.25000 8-Dec-99 13-Dec-99
100 60.00000 8-Dec-99 13-Dec-99
1,000 62.00000 8-Dec-99 13-Dec-99
100 64.12500 8-Dec-99 13-Dec-99
100 61.75000 8-Dec-99 13-Dec-99
1,100 63.87500 8-Dec-99 13-Dec-99
1,000 63.25000 8-Dec-99 13-Dec-99
1,000 64.00000 8-Dec-99 13-Dec-99
100 61.00000 8-Dec-99 13-Dec-99
100 62.50000 8-Dec-99 13-Dec-99
