5/17/10 20:23  | 5/13/10  | BEE | Strategic Hotels & Resorts, Inc |  | RlEst | REIT | Real Estate Investment Trusts | Stedman Trent | IL | T |  | S | -305 | 21.62 | 31 | -14 | -2 | 783 | I | -64 | 371 | 213 | 126 | 6 | -15 | -19 | 1 | -4 | -12 | -5 | -25 | -7 | 31 | 
4/16/10 20:48  | 4/14/10  | BEE | Strategic Hotels & Resorts, Inc |  | RlEst | REIT | Real Estate Investment Trusts | Stedman Trent | NJ | T |  | S | -2,888 | 19.25 | 13 | -150 | -16 | 797 | M | -55 | 537 | 153 | 137 | 99 | 33 | 16 | 3 | -3 | 3 | -5 | -18 | -7 | 13 | 
4/14/10 21:12  | 4/12/10  | BEE | Strategic Hotels & Resorts, Inc |  | RlEst | REIT | Real Estate Investment Trusts | Stedman Trent | NJ | T |  | S.m | -2,675 | 19.23 | 12 | -139 | -13 | 947 | M | -55 | 549 | 135 | 117 | 103 | 50 | 36 | 9 | -3 | -14 | -16 | -31 | -21 | 4 | 
4/13/10 21:48  | 4/9/10  | BEE | Strategic Hotels & Resorts, Inc |  | RlEst | REIT | Real Estate Investment Trusts | Stedman Trent | IL | T |  | S | -938 | 19.13 | 12 | -49 | -4 | 1,086 | M | -57 | 510 | 140 | 131 | 107 | 58 | 32 | 10 | 5 | -12 | -15 | -31 | -19 | 9 | 
5/29/09 16:22  | 5/27/09  | BITS | Bitstream Inc | DE | Tech | SwSv | Computer Programming Services | Stedman Trent | IL | T |  | P | 124 | 4.60 | 0 | 27 | 2 | 1,587 | I | -44 | -22 | 17 | 8 | 5 | 2 | 3 | 4 | 4 | 6 | 3 | 12 | 48 | 56 | 
5/27/09 16:06  | 5/22/09  | BITS | Bitstream Inc | DE | Tech | SwSv | Computer Programming Services | Stedman Trent | IL | T |  | P.m | 962 | 4.51 | 0 | 213 | 16 | 1,560 | I | -43 | -20 | 24 | -2 | 3 | 1 | 6 | 4 | -1 | 0 | -2 | 14 | 43 | 49 | 
4/8/09 17:22  | 4/6/09  | BEE | Strategic Hotels & Resorts, Inc |  | RlEst | REIT | Real Estate Investment Trusts | Stedman Trent | IL | T |  | P.m | 3 | 2.78 | 1 | 1 | 0 | 503 | I | -96 | -94 | -86 | -62 | -5 | 18 | 14 | 4 | -1 | -2 | 41 | 11 | 183 | 541 | 
4/7/09 18:39  | 4/3/09  | BEE | Strategic Hotels & Resorts, Inc |  | RlEst | REIT | Real Estate Investment Trusts | Stedman Trent | IL | T |  | P | 7 | 2.75 | 1 | 3 | 1 | 502 | I | -96 | -94 | -86 | -43 | -17 | 29 | 2 | 23 | 16 | 17 | 88 | 25 | 172 | 505 | 
4/7/09 13:01  | 3/27/09  | BEE | Strategic Hotels & Resorts, Inc |  | RlEst | REIT | Real Estate Investment Trusts | Stedman Trent | IL | T |  | P.am | 14 | 2.52 | 1 | 6 | 1 | 500 | I | -96 | -94 | -86 | -43 | -17 | 29 | 2 | 23 | -6 | 11 | 82 | 19 | 166 | 499 | 
4/6/09 17:57  | 4/2/09  | BEE | Strategic Hotels & Resorts, Inc |  | RlEst | REIT | Real Estate Investment Trusts | Stedman Trent | IL | T |  | P | 8 | 2.75 | 1 | 3 | 0 | 623 | I | -96 | -94 | -87 | -52 | 1 | 30 | 5 | 14 | -6 | 4 | 82 | 24 | 161 | 525 | 
4/2/09 16:53  | 3/27/09  | BEE | Strategic Hotels & Resorts, Inc |  | RlEst | REIT | Real Estate Investment Trusts | Stedman Trent | IL | T |  | P.m | 14 | 2.52 | 1 | 6 | 1 | 500 | I | -97 | -95 | -91 | -53 | -23 | -20 | -12 | -1 | 3 | 24 | 16 | 55 | 264 | 496 | 
4/1/09 17:57  | 3/30/09  | BEE | Strategic Hotels & Resorts, Inc |  | RlEst | REIT | Real Estate Investment Trusts | Stedman Trent | IL | T |  | P | 1 | 2.50 | 1 | 1 | 0 | 620 | I | -97 | -95 | -89 | -47 | -25 | -21 | 6 | -17 | 12 | 16 | 22 | 61 | 248 | 516 | 
3/26/09 16:58  | 3/24/09  | BITS | Bitstream Inc | DE | Tech | SwSv | Computer Programming Services | Stedman Trent | IL | T |  | P | 9 | 4.33 | 0 | 2 | 0 | 1,347 | S |  |  |  |  |  |  |  |  | 2 | 2 | 1 | 6 | 23 | 80 | 
3/25/09 17:52  | 3/23/09  | BEE | Strategic Hotels & Resorts, Inc |  | RlEst | REIT | Real Estate Investment Trusts | Stedman Trent | IL | T |  | P | 55 | 2.10 | 1 | 26 | 4 | 620 | I | -97 | -95 | -92 | -59 | -34 | -29 | -15 | -3 | 11 | -9 | 9 | 56 | 299 | 582 | 
3/19/09 19:13  | 3/17/09  | BITS | Bitstream Inc | DE | Tech | SwSv | Computer Programming Services | Stedman Trent | IL | T |  | P.m | 15 | 4.34 | 0 | 3 | 0 | 1,345 | S |  |  |  |  |  |  |  |  | 11 | 8 | 7 | 14 | 30 | 89 | 
3/16/09 16:44  | 3/6/09  | BEE | Strategic Hotels & Resorts, Inc |  | RlEst | REIT | Real Estate Investment Trusts | Stedman Trent | IL | T |  | P.m | 128 | 1.92 | 1 | 66 | 13 | 593 | I | -96 | -94 | -92 | -47 | -42 | 1 | -16 | -23 | 7 | 4 | 41 | 118 | 93 | 351 | 
3/12/09 15:54  | 3/10/09  | BITS | Bitstream Inc | DE | Tech | SwSv | Computer Programming Services | Stedman Trent | IL | T |  | P | 81 | 4.23 | 0 | 19 | 1 | 1,341 | S |  |  |  |  |  |  |  |  | 3 | 10 | 14 | 17 | 30 | 100 | 
3/10/09 16:58  | 3/6/09  | BITS | Bitstream Inc | DE | Tech | SwSv | Computer Programming Services | Stedman Trent | IL | T |  | P | 17 | 4.21 | 0 | 4 | 0 | 1,322 | S |  |  |  |  |  |  |  |  | -7 | -3 | 5 | 11 | 22 | 92 | 
3/6/09 17:24  | 3/4/09  | BITS | Bitstream Inc | DE | Tech | SwSv | Computer Programming Services | Stedman Trent | IL | T |  | P.m | 23 | 4.39 | 0 | 5 | 0 | 1,318 | S |  |  |  |  |  |  |  |  | -3 | 2 | 12 | 15 | 16 | 95 | 
3/2/09 17:10  | 2/26/09  | BITS | Bitstream Inc | DE | Tech | SwSv | Computer Programming Services | Stedman Trent | IL | T |  | P.m | 26 | 4.33 | 0 | 6 | 0 | 1,313 | S |  |  |  |  |  |  |  |  | 3 | -2 | 3 | 7 | 17 | 95 | 
2/25/09 12:43  | 2/23/09  | BITS | Bitstream Inc | DE | Tech | SwSv | Computer Programming Services | Stedman Trent | IL | T |  | P | 22 | 4.23 | 0 | 5 | 0 | 1,307 | S |  |  |  |  |  |  |  |  | -7 | -5 | -4 | -2 | 15 | 69 | 
1/27/09 18:32  | 1/23/09  | BITS | Bitstream Inc | DE | Tech | SwSv | Computer Programming Services | Stedman Trent | IL | T |  | P | 28 | 4.70 | 0 | 6 | 0 | 1,302 | S |  |  |  |  |  |  |  |  | 2 | 0 | -12 | -10 | 15 | 65 | 
1/22/09 19:27  | 1/20/09  | BITS | Bitstream Inc | DE | Tech | SwSv | Computer Programming Services | Stedman Trent | IL | T |  | P.m | 137 | 4.55 | 0 | 30 | 2 | 1,296 | S |  |  |  |  |  |  |  |  | -2 | 3 | -3 | -9 | 16 | 64 | 
1/14/09 18:31  | 12/29/08  | BITS | Bitstream Inc | DE | Tech | SwSv | Computer Programming Services | Stedman Trent | IL | T |  | P.am | 86 | 4.30 | 0 | 20 | 2 | 1,260 | S |  |  |  |  |  |  |  |  | -10 | 0 | -3 | -9 | 13 | 69 | 
1/14/09 18:29  | 12/19/08  | BITS | Bitstream Inc | DE | Tech | SwSv | Computer Programming Services | Stedman Trent | IL | T |  | P.a | 22 | 4.42 | 0 | 5 | 0 | 1,240 | S |  |  |  |  |  |  |  |  | -10 | 0 | -3 | -9 | 13 | 69 | 
1/14/09 18:27  | 12/16/08  | BITS | Bitstream Inc | DE | Tech | SwSv | Computer Programming Services | Stedman Trent | IL | T |  | P.am | 32 | 4.33 | 0 | 7 | 1 | 1,235 | S |  |  |  |  |  |  |  |  | -10 | 0 | -3 | -9 | 13 | 69 | 
1/14/09 18:23  | 12/12/08  | BITS | Bitstream Inc | DE | Tech | SwSv | Computer Programming Services | Stedman Trent | IL | T |  | P.am | 34 | 4.30 | 0 | 8 | 1 | 1,228 | S |  |  |  |  |  |  |  |  | -10 | 0 | -3 | -9 | 13 | 69 | 
1/5/09 17:37  | 12/31/08  | BITS | Bitstream Inc | DE | Tech | SwSv | Computer Programming Services | Stedman Trent | IL | T |  | P.m | 24 | 4.66 | 0 | 5 | 0 | 1,266 | S |  |  |  |  |  |  |  |  | 3 | 3 | 4 | -1 | 7 | 59 | 
12/31/08 12:21  | 12/29/08  | BITS | Bitstream Inc | DE | Tech | SwSv | Computer Programming Services | Stedman Trent | IL | T |  | P.m | 86 | 4.30 | 0 | 20 | 2 | 1,260 | I | -47 | -28 | -27 | -16 | 24 | 8 | 2 | 3 | 0 | 8 | 9 | -2 | 14 | 65 | 
12/23/08 17:07  | 12/19/08  | BITS | Bitstream Inc | DE | Tech | SwSv | Computer Programming Services | Stedman Trent | IL | T |  | P | 22 | 4.42 | 0 | 5 | 0 | 1,240 | I | -46 | -28 | -32 | -20 | 14 | 6 | 2 | -2 | 0 | 4 | 7 | 1 | 5 | 67 | 
12/18/08 18:19  | 12/16/08  | BITS | Bitstream Inc | DE | Tech | SwSv | Computer Programming Services | Stedman Trent | IL | T |  | P.m | 32 | 4.33 | 0 | 7 | 1 | 1,235 | I | -47 | -22 | -31 | -17 | 13 | 8 | 6 | 4 | 0 | -1 | 0 | 3 | 4 | 66 | 
12/16/08 17:02  | 12/12/08  | BITS | Bitstream Inc | DE | Tech | SwSv | Computer Programming Services | Stedman Trent | IL | T |  | P.m | 34 | 4.30 | 0 | 8 | 1 | 1,228 | I | -49 | -24 | -35 | -15 | 7 | 10 | 6 | 3 | 0 | -2 | -2 | 1 | 6 | 56 | 
12/12/08 16:36  | 12/10/08  | BITS | Bitstream Inc | DE | Tech | SwSv | Computer Programming Services | Stedman Trent | IL | T |  | P.m | 43 | 4.29 | 0 | 10 | 1 | 1,220 | I | -49 | -28 | -35 | -23 | 7 | 16 | 5 | 2 | 2 | 4 | 8 | -3 | 8 | 64 | 
12/10/08 16:01  | 12/8/08  | BITS | Bitstream Inc | DE | Tech | SwSv | Computer Programming Services | Stedman Trent | IL | T |  | P.m | 61 | 4.22 | 0 | 14 | 1 | 1,210 | I | -50 | -27 | -34 | -23 | 9 | 11 | 0 | 2 | 1 | 4 | 15 | 0 | 16 | 59 | 
12/8/08 17:19  | 12/4/08  | BITS | Bitstream Inc | DE | Tech | SwSv | Computer Programming Services | Stedman Trent | IL | T |  | P.m | 41 | 4.08 | 0 | 10 | 1 | 1,196 | I | -53 | -23 | -32 | -30 | 5 | 14 | 5 | 1 | 0 | 2 | 17 | 3 | 19 | 58 | 
12/4/08 17:12  | 12/3/08  | BITS | Bitstream Inc | DE | Tech | SwSv | Computer Programming Services | Stedman Trent | IL | T |  | P | 16 | 4.04 | 0 | 4 | 0 | 1,186 | I | -52 | -21 | -33 | -27 | -2 | 22 | 4 | -2 | 1 | 3 | 15 | 2 | 18 | 65 | 
12/3/08 17:00  | 12/2/08  | BITS | Bitstream Inc | DE | Tech | SwSv | Computer Programming Services | Stedman Trent | IL | T |  | P | 33 | 4.14 | 0 | 8 | 1 | 1,182 | I | -53 | -23 | -33 | -27 | -2 | 12 | 11 | 0 | 0 | 2 | 18 | 1 | 18 | 65 | 
12/2/08 16:43  | 12/1/08  | BITS | Bitstream Inc | DE | Tech | SwSv | Computer Programming Services | Stedman Trent | IL | T |  | P | 41 | 4.14 | 0 | 10 | 1 | 1,174 | I | -51 | -26 | -31 | -29 | -3 | 7 | 10 | 4 | 0 | 2 | 11 | 11 | 14 | 66 | 
12/1/08 16:32  | 11/26/08  | BITS | Bitstream Inc | DE | Tech | SwSv | Computer Programming Services | Stedman Trent | IL | T |  | P | 40 | 4.02 | 0 | 10 | 1 | 1,164 | I | -48 | -26 | -31 | -29 | 4 | 10 | 11 | 6 | 0 | 1 | 10 | 7 | 14 | 63 | 
11/26/08 13:34  | 11/24/08  | BITS | Bitstream Inc | DE | Tech | SwSv | Computer Programming Services | Stedman Trent | IL | T |  | P.m | 12 | 3.95 | 0 | 3 | 0 | 1,154 | I | -55 | -25 | -36 | -32 | 9 | 0 | 8 | 7 | 5 | 4 | 13 | 10 | 16 | 75 | 
11/24/08 17:00  | 11/21/08  | BITS | Bitstream Inc | DE | Tech | SwSv | Computer Programming Services | Stedman Trent | IL | T |  | P | 138 | 3.95 | 0 | 35 | 3 | 1,151 | I | -54 | -30 | -30 | -33 | -1 | -3 | 18 | 4 | 0 | 4 | 11 | 8 | 19 | 68 | 
11/21/08 14:19  | 11/20/08  | BITS | Bitstream Inc | DE | Tech | SwSv | Computer Programming Services | Stedman Trent | IL | T |  | P | 76 | 3.79 | 0 | 20 | 2 | 1,116 | I | -57 | -34 | -35 | -37 | -3 | -14 | 0 | 1 | 7 | 14 | 18 | 26 | 24 | 81 | 
11/20/08 16:55  | 11/19/08  | BITS | Bitstream Inc | DE | Tech | SwSv | Computer Programming Services | Stedman Trent | IL | T |  | P | 76 | 3.82 | 0 | 20 | 2 | 1,096 | I | -55 | -36 | -38 | -37 | -12 | -7 | -3 | 2 | 7 | 11 | 20 | 27 | 20 | 81 | 
11/19/08 17:06  | 11/18/08  | BITS | Bitstream Inc | DE | Tech | SwSv | Computer Programming Services | Stedman Trent | IL | T |  | P | 27 | 3.65 | 0 | 8 | 1 | 1,076 | I | -55 | -34 | -37 | -35 | -16 | -5 | 0 | 6 | -1 | 6 | 19 | 24 | 18 | 79 | 
11/18/08 17:02  | 11/17/08  | BITS | Bitstream Inc | DE | Tech | SwSv | Computer Programming Services | Stedman Trent | IL | T |  | P | 38 | 3.75 | 0 | 10 | 1 | 1,068 | I | -57 | -37 | -40 | -36 | -24 | -5 | -5 | 9 | -2 | 4 | 18 | 24 | 16 | 83 | 
11/17/08 17:02  | 11/14/08  | BITS | Bitstream Inc | DE | Tech | SwSv | Computer Programming Services | Stedman Trent | IL | T |  | P | 384 | 3.84 | 0 | 100 | 10 | 1,058 | I | -62 | -36 | -41 | -38 | -28 | -6 | -7 | -1 | 4 | 8 | 21 | 28 | 23 | 86 | 
3/17/08 17:15  | 3/13/08  | BITS | Bitstream Inc | DE | Tech | SwSv | Computer Programming Services | Stedman Trent | IL | T |  | S.m | -178 | 4.87 | 0 | -37 | -4 | 958 | I | -31 | -39 | -29 | -17 | -12 | -5 | -3 | 1 | 1 | 12 | 16 | 33 | 13 | -16 | 
3/13/08 17:21  | 3/5/08  | BITS | Bitstream Inc | DE | Tech | SwSv | Computer Programming Services | Stedman Trent | IL | T |  | P | 11 | 5.26 | 0 | 2 | 0 | 994 | I | -32 | -32 | -29 | -14 | -16 | -6 | -5 | -1 | -1 | 2 | 15 | 28 | 10 | -14 |