2008-12-22 |
2008-12-19 |
B
Purchase
|
BLUM CAPITAL PARTNERS LP
Major owner
|
1,700
+0.4%
0.98
1,666
USD
|
1,700
+0.4%
|
0.98
|
1,666
USD
|
|
2008-12-22 |
2008-12-18 |
B
Purchase
|
BLUM CAPITAL PARTNERS LP
Major owner
|
32,650
+0.3%
0.98
31,997
USD
|
32,650
+0.3%
|
0.98
|
31,997
USD
|
|
2008-12-22 |
2008-12-18 |
B
Purchase
|
BLUM CAPITAL PARTNERS LP
Major owner
|
1,500
+0.4%
0.98
1,470
USD
|
1,500
+0.4%
|
0.98
|
1,470
USD
|
|
2008-12-22 |
2008-12-18 |
B
Purchase
|
BLUM CAPITAL PARTNERS LP
Major owner
|
1,600
+0.3%
0.98
1,568
USD
|
1,600
+0.3%
|
0.98
|
1,568
USD
|
|
2008-12-16 |
2008-12-15 |
B
Purchase
|
BLUM CAPITAL PARTNERS LP
Major owner
|
29,670
+0.3%
0.99
29,373
USD
|
29,670
+0.3%
|
0.99
|
29,373
USD
|
|
2008-12-16 |
2008-12-15 |
B
Purchase
|
BLUM CAPITAL PARTNERS LP
Major owner
|
1,300
+0.3%
0.99
1,287
USD
|
1,300
+0.3%
|
0.99
|
1,287
USD
|
|
2008-12-16 |
2008-12-15 |
B
Purchase
|
BLUM CAPITAL PARTNERS LP
Major owner
|
1,400
+0.3%
0.99
1,386
USD
|
1,400
+0.3%
|
0.99
|
1,386
USD
|
|
2008-12-16 |
2008-12-12 |
B
Purchase
|
BLUM CAPITAL PARTNERS LP
Major owner
|
347,500
+3.6%
0.98
340,550
USD
|
347,500
+3.6%
|
0.98
|
340,550
USD
|
|
2008-12-16 |
2008-12-12 |
B
Purchase
|
BLUM CAPITAL PARTNERS LP
Major owner
|
15,700
+4.1%
0.98
15,386
USD
|
15,700
+4.1%
|
0.98
|
15,386
USD
|
|
2008-12-16 |
2008-12-12 |
B
Purchase
|
BLUM CAPITAL PARTNERS LP
Major owner
|
16,500
+3.6%
0.98
16,170
USD
|
16,500
+3.6%
|
0.98
|
16,170
USD
|
|
2008-12-11 |
2008-12-09 |
B
Purchase
|
BLUM CAPITAL PARTNERS LP
Major owner
|
30,000
+0.3%
1.00
30,000
USD
|
30,000
+0.3%
|
1.00
|
30,000
USD
|
|
2008-12-11 |
2008-12-09 |
B
Purchase
|
BLUM CAPITAL PARTNERS LP
Major owner
|
1,400
+0.4%
1.00
1,400
USD
|
1,400
+0.4%
|
1.00
|
1,400
USD
|
|
2008-12-11 |
2008-12-09 |
B
Purchase
|
BLUM CAPITAL PARTNERS LP
Major owner
|
1,400
+0.3%
1.00
1,400
USD
|
1,400
+0.3%
|
1.00
|
1,400
USD
|
|
2008-12-05 |
2008-12-05 |
B
Purchase
|
BLUM CAPITAL PARTNERS LP
Major owner
|
310,140
+3.3%
0.95
294,633
USD
|
310,140
+3.3%
|
0.95
|
294,633
USD
|
|
2008-12-05 |
2008-12-05 |
B
Purchase
|
BLUM CAPITAL PARTNERS LP
Major owner
|
14,800
+4.0%
0.95
14,060
USD
|
14,800
+4.0%
|
0.95
|
14,060
USD
|
|
2008-12-05 |
2008-12-05 |
B
Purchase
|
BLUM CAPITAL PARTNERS LP
Major owner
|
14,900
+3.4%
0.95
14,155
USD
|
14,900
+3.4%
|
0.95
|
14,155
USD
|
|
2008-12-05 |
2008-12-04 |
B
Purchase
|
BLUM CAPITAL PARTNERS LP
Major owner
|
200,806
+2.2%
0.95
190,766
USD
|
200,806
+2.2%
|
0.95
|
190,766
USD
|
|
2008-12-05 |
2008-12-04 |
B
Purchase
|
BLUM CAPITAL PARTNERS LP
Major owner
|
9,100
+2.5%
0.95
8,645
USD
|
9,100
+2.5%
|
0.95
|
8,645
USD
|
|
2008-12-05 |
2008-12-04 |
B
Purchase
|
BLUM CAPITAL PARTNERS LP
Major owner
|
9,600
+2.2%
0.95
9,120
USD
|
9,600
+2.2%
|
0.95
|
9,120
USD
|
|
2008-12-05 |
2008-12-03 |
B
Purchase
|
BLUM CAPITAL PARTNERS LP
Major owner
|
44,300
+0.5%
0.97
42,971
USD
|
44,300
+0.5%
|
0.97
|
42,971
USD
|
|
2008-12-05 |
2008-12-03 |
B
Purchase
|
BLUM CAPITAL PARTNERS LP
Major owner
|
2,000
+0.6%
0.97
1,940
USD
|
2,000
+0.6%
|
0.97
|
1,940
USD
|
|
2008-12-05 |
2008-12-03 |
B
Purchase
|
BLUM CAPITAL PARTNERS LP
Major owner
|
2,100
+0.5%
0.97
2,037
USD
|
2,100
+0.5%
|
0.97
|
2,037
USD
|
|
2008-12-02 |
2008-12-02 |
B
Purchase
|
BLUM CAPITAL PARTNERS LP
Major owner
|
64,197
+0.7%
1.00
64,197
USD
|
64,197
+0.7%
|
1.00
|
64,197
USD
|
|
2008-12-02 |
2008-12-02 |
B
Purchase
|
BLUM CAPITAL PARTNERS LP
Major owner
|
2,900
+0.8%
1.00
2,900
USD
|
2,900
+0.8%
|
1.00
|
2,900
USD
|
|
2008-12-02 |
2008-12-02 |
B
Purchase
|
BLUM CAPITAL PARTNERS LP
Major owner
|
3,100
+0.7%
1.00
3,100
USD
|
3,100
+0.7%
|
1.00
|
3,100
USD
|
|
2008-12-02 |
2008-11-28 |
B
Purchase
|
BLUM CAPITAL PARTNERS LP
Major owner
|
27,200
+0.3%
1.00
27,200
USD
|
27,200
+0.3%
|
1.00
|
27,200
USD
|
|
2008-12-02 |
2008-11-28 |
B
Purchase
|
BLUM CAPITAL PARTNERS LP
Major owner
|
1,000
+0.3%
1.00
1,000
USD
|
1,000
+0.3%
|
1.00
|
1,000
USD
|
|
2008-12-02 |
2008-11-28 |
B
Purchase
|
BLUM CAPITAL PARTNERS LP
Major owner
|
1,100
+0.3%
1.00
1,100
USD
|
1,100
+0.3%
|
1.00
|
1,100
USD
|
|
2008-11-26 |
2008-11-26 |
B
Purchase
|
BLUM CAPITAL PARTNERS LP
Major owner
|
54,943
+0.6%
0.93
51,097
USD
|
54,943
+0.6%
|
0.93
|
51,097
USD
|
|
2008-11-26 |
2008-11-26 |
B
Purchase
|
BLUM CAPITAL PARTNERS LP
Major owner
|
1,900
+0.5%
0.93
1,767
USD
|
1,900
+0.5%
|
0.93
|
1,767
USD
|
|
2008-11-26 |
2008-11-26 |
B
Purchase
|
BLUM CAPITAL PARTNERS LP
Major owner
|
2,200
+0.5%
0.93
2,046
USD
|
2,200
+0.5%
|
0.93
|
2,046
USD
|
|
2008-11-26 |
2008-11-24 |
B
Purchase
|
BLUM CAPITAL PARTNERS LP
Major owner
|
72,042
+0.8%
0.96
69,160
USD
|
72,042
+0.8%
|
0.96
|
69,160
USD
|
|
2008-11-26 |
2008-11-24 |
B
Purchase
|
BLUM CAPITAL PARTNERS LP
Major owner
|
3,300
+1.0%
0.96
3,168
USD
|
3,300
+1.0%
|
0.96
|
3,168
USD
|
|
2008-11-26 |
2008-11-24 |
B
Purchase
|
BLUM CAPITAL PARTNERS LP
Major owner
|
3,400
+0.8%
0.96
3,264
USD
|
3,400
+0.8%
|
0.96
|
3,264
USD
|
|
2008-11-21 |
2008-11-21 |
B
Purchase
|
BLUM CAPITAL PARTNERS LP
Major owner
|
51,921
+0.6%
0.90
46,729
USD
|
51,921
+0.6%
|
0.90
|
46,729
USD
|
|
2008-11-21 |
2008-11-21 |
B
Purchase
|
BLUM CAPITAL PARTNERS LP
Major owner
|
2,400
+0.7%
0.90
2,160
USD
|
2,400
+0.7%
|
0.90
|
2,160
USD
|
|
2008-11-21 |
2008-11-21 |
B
Purchase
|
BLUM CAPITAL PARTNERS LP
Major owner
|
2,500
+0.6%
0.90
2,250
USD
|
2,500
+0.6%
|
0.90
|
2,250
USD
|
|
2008-11-21 |
2008-11-20 |
B
Purchase
|
BLUM CAPITAL PARTNERS LP
Major owner
|
251,787
+2.9%
0.94
236,680
USD
|
251,787
+2.9%
|
0.94
|
236,680
USD
|
|
2008-11-21 |
2008-11-20 |
B
Purchase
|
BLUM CAPITAL PARTNERS LP
Major owner
|
9,500
+2.8%
0.94
8,930
USD
|
9,500
+2.8%
|
0.94
|
8,930
USD
|
|
2008-11-21 |
2008-11-20 |
B
Purchase
|
BLUM CAPITAL PARTNERS LP
Major owner
|
10,000
+2.4%
0.94
9,400
USD
|
10,000
+2.4%
|
0.94
|
9,400
USD
|
|
2008-11-21 |
2008-11-19 |
B
Purchase
|
BLUM CAPITAL PARTNERS LP
Major owner
|
74,400
+0.9%
0.99
73,656
USD
|
74,400
+0.9%
|
0.99
|
73,656
USD
|
|
2008-11-21 |
2008-11-19 |
B
Purchase
|
BLUM CAPITAL PARTNERS LP
Major owner
|
3,400
+1.0%
0.99
3,366
USD
|
3,400
+1.0%
|
0.99
|
3,366
USD
|
|
2008-11-21 |
2008-11-19 |
B
Purchase
|
BLUM CAPITAL PARTNERS LP
Major owner
|
3,500
+0.9%
0.99
3,465
USD
|
3,500
+0.9%
|
0.99
|
3,465
USD
|
|
2008-11-18 |
2008-11-18 |
B
Purchase
|
BLUM CAPITAL PARTNERS LP
Major owner
|
242,649
+2.9%
1.00
242,649
USD
|
242,649
+2.9%
|
1.00
|
242,649
USD
|
|
2008-11-18 |
2008-11-18 |
B
Purchase
|
BLUM CAPITAL PARTNERS LP
Major owner
|
11,600
+3.6%
1.00
11,600
USD
|
11,600
+3.6%
|
1.00
|
11,600
USD
|
|
2008-11-18 |
2008-11-18 |
B
Purchase
|
BLUM CAPITAL PARTNERS LP
Major owner
|
11,700
+3.0%
1.00
11,700
USD
|
11,700
+3.0%
|
1.00
|
11,700
USD
|
|
2008-11-18 |
2008-11-17 |
B
Purchase
|
BLUM CAPITAL PARTNERS LP
Major owner
|
463,295
+5.9%
0.99
458,662
USD
|
463,295
+5.9%
|
0.99
|
458,662
USD
|
|
2008-11-18 |
2008-11-17 |
B
Purchase
|
BLUM CAPITAL PARTNERS LP
Major owner
|
22,300
+7.5%
0.99
22,077
USD
|
22,300
+7.5%
|
0.99
|
22,077
USD
|
|
2008-11-18 |
2008-11-17 |
B
Purchase
|
BLUM CAPITAL PARTNERS LP
Major owner
|
22,400
+6.0%
0.99
22,176
USD
|
22,400
+6.0%
|
0.99
|
22,176
USD
|
|
2008-11-18 |
2008-11-14 |
B
Purchase
|
BLUM CAPITAL PARTNERS LP
Major owner
|
29,948
+0.4%
0.93
27,852
USD
|
29,948
+0.4%
|
0.93
|
27,852
USD
|
|
2008-11-18 |
2008-11-14 |
B
Purchase
|
BLUM CAPITAL PARTNERS LP
Major owner
|
1,400
+0.5%
0.93
1,302
USD
|
1,400
+0.5%
|
0.93
|
1,302
USD
|
|
2008-11-18 |
2008-11-14 |
B
Purchase
|
BLUM CAPITAL PARTNERS LP
Major owner
|
1,400
+0.4%
0.93
1,302
USD
|
1,400
+0.4%
|
0.93
|
1,302
USD
|
|
2008-11-13 |
2008-11-13 |
B
Purchase
|
BLUM CAPITAL PARTNERS LP
Major owner
|
141,000
+1.8%
0.89
125,490
USD
|
141,000
+1.8%
|
0.89
|
125,490
USD
|
|
2008-11-13 |
2008-11-13 |
B
Purchase
|
BLUM CAPITAL PARTNERS LP
Major owner
|
6,400
+2.2%
0.89
5,696
USD
|
6,400
+2.2%
|
0.89
|
5,696
USD
|
|
2008-11-13 |
2008-11-13 |
B
Purchase
|
BLUM CAPITAL PARTNERS LP
Major owner
|
6,600
+1.8%
0.89
5,874
USD
|
6,600
+1.8%
|
0.89
|
5,874
USD
|
|
2008-11-13 |
2008-11-12 |
B
Purchase
|
BLUM CAPITAL PARTNERS LP
Major owner
|
34,503
+0.5%
0.87
30,018
USD
|
34,503
+0.5%
|
0.87
|
30,018
USD
|
|
2008-11-13 |
2008-11-12 |
B
Purchase
|
BLUM CAPITAL PARTNERS LP
Major owner
|
2,700
+0.1%
0.87
2,349
USD
|
2,700
+0.1%
|
0.87
|
2,349
USD
|
|
2008-11-13 |
2008-11-12 |
B
Purchase
|
BLUM CAPITAL PARTNERS LP
Major owner
|
1,500
+0.5%
0.87
1,305
USD
|
1,500
+0.5%
|
0.87
|
1,305
USD
|
|
2008-11-13 |
2008-11-12 |
B
Purchase
|
BLUM CAPITAL PARTNERS LP
Major owner
|
200
+0.0%
0.87
174
USD
|
200
+0.0%
|
0.87
|
174
USD
|
|
2008-11-13 |
2008-11-12 |
B
Purchase
|
BLUM CAPITAL PARTNERS LP
Major owner
|
1,700
+0.5%
0.87
1,479
USD
|
1,700
+0.5%
|
0.87
|
1,479
USD
|
|
2008-11-13 |
2008-11-11 |
B
Purchase
|
BLUM CAPITAL PARTNERS LP
Major owner
|
2,900
+2.5%
0.85
2,465
USD
|
2,900
+2.5%
|
0.85
|
2,465
USD
|
|
2008-11-13 |
2008-11-11 |
B
Purchase
|
BLUM CAPITAL PARTNERS LP
Major owner
|
2,900
+2.5%
0.85
2,465
USD
|
2,900
+2.5%
|
0.85
|
2,465
USD
|
|
2008-11-13 |
2008-11-11 |
B
Purchase
|
BLUM CAPITAL PARTNERS LP
Major owner
|
2,276,797
+42.4%
0.85
1,935,277
USD
|
2,276,797
+42.4%
|
0.85
|
1,935,277
USD
|
|
2008-11-13 |
2008-11-11 |
B
Purchase
|
BLUM CAPITAL PARTNERS LP
Major owner
|
180,600
+3.7%
0.85
153,510
USD
|
180,600
+3.7%
|
0.85
|
153,510
USD
|
|
2008-11-13 |
2008-11-11 |
B
Purchase
|
BLUM CAPITAL PARTNERS LP
Major owner
|
99,600
+52.7%
0.85
84,660
USD
|
99,600
+52.7%
|
0.85
|
84,660
USD
|
|
2008-11-13 |
2008-11-11 |
B
Purchase
|
BLUM CAPITAL PARTNERS LP
Major owner
|
12,000
+2.3%
0.85
10,200
USD
|
12,000
+2.3%
|
0.85
|
10,200
USD
|
|
2008-11-13 |
2008-11-11 |
B
Purchase
|
BLUM CAPITAL PARTNERS LP
Major owner
|
108,600
+42.9%
0.85
92,310
USD
|
108,600
+42.9%
|
0.85
|
92,310
USD
|
|
2008-10-28 |
2008-10-28 |
B
Purchase
|
BLUM CAPITAL PARTNERS LP
Major owner
|
900
+0.8%
1.00
900
USD
|
900
+0.8%
|
1.00
|
900
USD
|
|
2008-10-28 |
2008-10-28 |
B
Purchase
|
BLUM CAPITAL PARTNERS LP
Major owner
|
900
+0.8%
1.00
900
USD
|
900
+0.8%
|
1.00
|
900
USD
|
|
2008-10-28 |
2008-10-28 |
B
Purchase
|
BLUM CAPITAL PARTNERS LP
Major owner
|
732,849
+15.8%
1.00
732,849
USD
|
732,849
+15.8%
|
1.00
|
732,849
USD
|
|
2008-10-28 |
2008-10-28 |
B
Purchase
|
BLUM CAPITAL PARTNERS LP
Major owner
|
53,000
+1.1%
1.00
53,000
USD
|
53,000
+1.1%
|
1.00
|
53,000
USD
|
|
2008-10-28 |
2008-10-28 |
B
Purchase
|
BLUM CAPITAL PARTNERS LP
Major owner
|
3,800
+0.7%
1.00
3,800
USD
|
3,800
+0.7%
|
1.00
|
3,800
USD
|
|
2008-10-28 |
2008-10-27 |
B
Purchase
|
BLUM CAPITAL PARTNERS LP
Major owner
|
100
+0.1%
1.00
100
USD
|
100
+0.1%
|
1.00
|
100
USD
|
|
2008-10-28 |
2008-10-27 |
B
Purchase
|
BLUM CAPITAL PARTNERS LP
Major owner
|
100
+0.1%
1.00
100
USD
|
100
+0.1%
|
1.00
|
100
USD
|
|
2008-10-28 |
2008-10-27 |
B
Purchase
|
BLUM CAPITAL PARTNERS LP
Major owner
|
101,551
+2.2%
1.00
101,551
USD
|
101,551
+2.2%
|
1.00
|
101,551
USD
|
|