Pricing Date NasdaqGS:INTC - Share Pricing

1/4/1993
2.703118
1/5/1993
2.843748
1/6/1993
3.082028
1/7/1993
3.113278
1/8/1993
3.085938
1/11/1993
3.199218
1/12/1993
3.187498
1/13/1993
3.441408
1/14/1993
3.523438
1/15/1993
3.492188
1/18/1993
3.644528
1/19/1993
3.585938
1/20/1993
3.519528
1/21/1993
3.499998
1/22/1993
3.484368
1/25/1993
3.523438
1/26/1993
3.574218
1/27/1993
3.519528
1/28/1993
3.406248
1/29/1993
3.335938
2/1/1993
3.476558
2/2/1993
3.476558
2/3/1993
3.402338
2/4/1993
3.414058
2/5/1993
3.339838
2/8/1993
3.316408
2/9/1993
3.453118
2/10/1993
3.578118
2/11/1993
3.511718
2/12/1993
3.468748
2/16/1993
3.308588
2/17/1993
3.390618
2/18/1993
3.437498
2/19/1993
3.605468
2/22/1993
3.578118

Date
1/4/1993
1/5/1993
1/6/1993
1/7/1993
1/8/1993
1/11/1993
1/12/1993
1/13/1993
1/14/1993
1/15/1993
1/18/1993
1/19/1993
1/20/1993
1/21/1993
1/22/1993
1/25/1993
1/26/1993
1/27/1993
1/28/1993
1/29/1993
2/1/1993
2/2/1993
2/3/1993
2/4/1993
2/5/1993
2/8/1993
2/9/1993
2/10/1993
2/11/1993
2/12/1993
2/16/1993
2/17/1993
2/18/1993
2/19/1993
2/22/1993

Close
435.38
434.34
434.52
430.73
429.05
430.95
431.04
433.03
435.94
437.15
436.84
435.13
433.37
435.49
436.11
440.01
439.95
438.11
438.66
438.78
442.52
442.55
447.2
449.56
448.93
447.85
445.33
446.23
447.66
444.58
433.91
433.3
431.9
434.22
435.24

2/23/1993
2/24/1993
2/25/1993
2/26/1993
3/1/1993
3/2/1993
3/3/1993
3/4/1993
3/5/1993
3/8/1993
3/9/1993
3/10/1993
3/11/1993
3/12/1993
3/15/1993
3/16/1993
3/17/1993
3/18/1993
3/19/1993
3/22/1993
3/23/1993
3/24/1993
3/25/1993
3/26/1993
3/29/1993
3/30/1993
3/31/1993
4/1/1993
4/2/1993
4/5/1993
4/6/1993
4/7/1993
4/8/1993
4/12/1993
4/13/1993
4/14/1993

3.539058
3.679688
3.687498
3.640618
3.601558
3.734368
3.746088
3.707028
3.617188
3.718748
3.687498
3.660158
3.652338
3.675778
3.707028
3.742188
3.585938
3.617188
3.554688
3.531248
3.515618
3.570308
3.605468
3.566408
3.570308
3.609368
3.593748
3.484368
3.359368
3.441408
3.484368
3.562498
3.531248
3.671868
3.519528
3.523438

2/23/1993
2/24/1993
2/25/1993
2/26/1993
3/1/1993
3/2/1993
3/3/1993
3/4/1993
3/5/1993
3/8/1993
3/9/1993
3/10/1993
3/11/1993
3/12/1993
3/15/1993
3/16/1993
3/17/1993
3/18/1993
3/19/1993
3/22/1993
3/23/1993
3/24/1993
3/25/1993
3/26/1993
3/29/1993
3/30/1993
3/31/1993
4/1/1993
4/2/1993
4/5/1993
4/6/1993
4/7/1993
4/8/1993
4/12/1993
4/13/1993
4/14/1993

434.8
440.87
442.34
443.38
442.01
447.9
449.26
447.34
446.11
454.71
454.4
456.33
453.72
449.83
451.43
451.37
448.31
451.89
450.18
448.88
448.76
448.07
450.88
447.78
450.77
451.97
451.67
450.3
441.39
442.29
441.16
442.73
441.84
448.37
449.22
448.66

4/15/1993
4/16/1993
4/19/1993
4/20/1993
4/21/1993
4/22/1993
4/23/1993
4/26/1993
4/27/1993
4/28/1993
4/29/1993
4/30/1993
5/3/1993
5/4/1993
5/5/1993
5/6/1993
5/7/1993
5/10/1993
5/11/1993
5/12/1993
5/13/1993
5/14/1993
5/17/1993
5/18/1993
5/19/1993
5/20/1993
5/21/1993
5/24/1993
5/25/1993
5/26/1993
5/27/1993
5/28/1993
6/1/1993
6/2/1993
6/3/1993
6/4/1993

3.488278
3.437498
3.054688
3.156248
3.210938
2.999998
2.898438
2.730468
2.874998
2.953118
2.992188
2.972658
3.031248
3.167968
3.171868
3.164058
3.187498
3.203118
3.109368
3.062498
3.058588
3.046868
3.093748
3.164058
3.265618
3.257808
3.234368
3.249998
3.242188
3.453118
3.523438
3.464838
3.609368
3.585938
3.558588
3.523438

4/15/1993
4/16/1993
4/19/1993
4/20/1993
4/21/1993
4/22/1993
4/23/1993
4/26/1993
4/27/1993
4/28/1993
4/29/1993
4/30/1993
5/3/1993
5/4/1993
5/5/1993
5/6/1993
5/7/1993
5/10/1993
5/11/1993
5/12/1993
5/13/1993
5/14/1993
5/17/1993
5/18/1993
5/19/1993
5/20/1993
5/21/1993
5/24/1993
5/25/1993
5/26/1993
5/27/1993
5/28/1993
6/1/1993
6/2/1993
6/3/1993
6/4/1993

448.4
448.94
447.46
445.1
443.63
439.46
437.03
433.54
438.01
438.02
438.89
440.19
442.46
444.05
444.52
443.26
442.31
442.8
444.36
444.8
439.23
439.56
440.37
440.32
447.57
450.59
445.84
448
448.85
453.44
452.41
450.19
453.83
453.85
452.49
450.06

6/7/1993
6/8/1993
6/9/1993
6/10/1993
6/11/1993
6/14/1993
6/15/1993
6/16/1993
6/17/1993
6/18/1993
6/21/1993
6/22/1993
6/23/1993
6/24/1993
6/25/1993
6/28/1993
6/29/1993
6/30/1993
7/1/1993
7/2/1993
7/6/1993
7/7/1993
7/8/1993
7/9/1993
7/12/1993
7/13/1993
7/14/1993
7/15/1993
7/16/1993
7/19/1993
7/20/1993
7/21/1993
7/22/1993
7/23/1993
7/26/1993
7/27/1993

3.63281
3.53906
3.49219
3.41406
3.53125
3.57031
3.60937
3.53125
3.50781
3.46094
3.54687
3.46875
3.4375
3.35937
3.41406
3.5
3.53125
3.4375
3.375
3.36719
3.32812
3.28906
3.42187
3.5
3.47656
3.40625
3.33594
3.29687
3.15625
3.17969
3.25
3.19531
3.125
3.23437
3.30469
3.3125

6/7/1993
6/8/1993
6/9/1993
6/10/1993
6/11/1993
6/14/1993
6/15/1993
6/16/1993
6/17/1993
6/18/1993
6/21/1993
6/22/1993
6/23/1993
6/24/1993
6/25/1993
6/28/1993
6/29/1993
6/30/1993
7/1/1993
7/2/1993
7/6/1993
7/7/1993
7/8/1993
7/9/1993
7/12/1993
7/13/1993
7/14/1993
7/15/1993
7/16/1993
7/19/1993
7/20/1993
7/21/1993
7/22/1993
7/23/1993
7/26/1993
7/27/1993

447.69
444.71
445.78
445.38
447.26
447.71
446.27
447.43
448.54
443.68
446.22
445.93
443.19
446.62
447.6
451.85
450.69
450.53
449.02
445.84
441.43
442.83
448.64
448.11
448.98
448.09
450.08
449.22
445.75
446.03
447.31
447.18
444.51
447.1
449.09
448.24

7/28/1993
7/29/1993
7/30/1993
8/2/1993
8/3/1993
8/4/1993
8/5/1993
8/6/1993
8/9/1993
8/10/1993
8/11/1993
8/12/1993
8/13/1993
8/16/1993
8/17/1993
8/18/1993
8/19/1993
8/20/1993
8/23/1993
8/24/1993
8/25/1993
8/26/1993
8/27/1993
8/30/1993
8/31/1993
9/1/1993
9/2/1993
9/3/1993
9/7/1993
9/8/1993
9/9/1993
9/10/1993
9/13/1993
9/14/1993
9/15/1993
9/16/1993

3.35156
3.3125
3.26562
3.28906
3.3125
3.4375
3.48437
3.57812
3.60937
3.55469
3.67187
3.67969
3.73437
4.02344
4.0625
4.09375
4
3.98437
4.01562
3.96875
3.90625
3.96094
3.97656
4
4.01562
3.96875
3.9375
3.92187
3.875
3.9375
4.04687
4.09375
4.04687
3.95312
4.05469
4

7/28/1993
7/29/1993
7/30/1993
8/2/1993
8/3/1993
8/4/1993
8/5/1993
8/6/1993
8/9/1993
8/10/1993
8/11/1993
8/12/1993
8/13/1993
8/16/1993
8/17/1993
8/18/1993
8/19/1993
8/20/1993
8/23/1993
8/24/1993
8/25/1993
8/26/1993
8/27/1993
8/30/1993
8/31/1993
9/1/1993
9/2/1993
9/3/1993
9/7/1993
9/8/1993
9/9/1993
9/10/1993
9/13/1993
9/14/1993
9/15/1993
9/16/1993

447.19
450.24
448.13
450.15
449.27
448.54
448.13
448.68
450.72
449.45
450.46
448.96
450.14
452.38
453.13
456.04
456.43
456.16
455.23
459.77
460.13
461.04
460.54
461.9
463.56
463.15
461.3
461.34
458.52
456.65
457.5
461.72
462.06
459.9
461.6
459.43

9/17/1993
9/20/1993
9/21/1993
9/22/1993
9/23/1993
9/24/1993
9/27/1993
9/28/1993
9/29/1993
9/30/1993
10/1/1993
10/4/1993
10/5/1993
10/6/1993
10/7/1993
10/8/1993
10/11/1993
10/12/1993
10/13/1993
10/14/1993
10/15/1993
10/18/1993
10/19/1993
10/20/1993
10/21/1993
10/22/1993
10/25/1993
10/26/1993
10/27/1993
10/28/1993
10/29/1993
11/1/1993
11/2/1993
11/3/1993
11/4/1993
11/5/1993

4.01562
4.07031
4.07812
4.20312
4.27344
4.29687
4.39844
4.54687
4.57812
4.42187
4.54687
4.54687
4.375
4.32812
4.29687
4.39062
4.09375
4.0625
3.96875
4.04687
4.04687
3.9375
3.89062
3.92187
4.03125
4.01562
3.96875
3.98437
4.03125
3.96875
3.95312
3.95312
3.92187
3.80469
3.6875
3.79687

9/17/1993
9/20/1993
9/21/1993
9/22/1993
9/23/1993
9/24/1993
9/27/1993
9/28/1993
9/29/1993
9/30/1993
10/1/1993
10/4/1993
10/5/1993
10/6/1993
10/7/1993
10/8/1993
10/11/1993
10/12/1993
10/13/1993
10/14/1993
10/15/1993
10/18/1993
10/19/1993
10/20/1993
10/21/1993
10/22/1993
10/25/1993
10/26/1993
10/27/1993
10/28/1993
10/29/1993
11/1/1993
11/2/1993
11/3/1993
11/4/1993
11/5/1993

458.83
455.05
452.95
456.2
457.74
457.63
461.8
461.53
460.11
458.93
461.28
461.34
461.2
460.74
459.18
460.31
460.88
461.12
461.49
466.83
469.5
468.45
466.21
466.07
465.36
463.27
464.2
464.3
464.61
467.73
467.83
469.1
468.44
463.02
457.49
459.57

11/8/1993
11/9/1993
11/10/1993
11/11/1993
11/12/1993
11/15/1993
11/16/1993
11/17/1993
11/18/1993
11/19/1993
11/22/1993
11/23/1993
11/24/1993
11/26/1993
11/29/1993
11/30/1993
12/1/1993
12/2/1993
12/3/1993
12/6/1993
12/7/1993
12/8/1993
12/9/1993
12/10/1993
12/13/1993
12/14/1993
12/15/1993
12/16/1993
12/17/1993
12/20/1993
12/21/1993
12/22/1993
12/23/1993
12/27/1993
12/28/1993
12/29/1993

3.75
3.8125
3.96875
3.98437
3.92187
3.75
3.78125
3.67969
3.61719
3.55469
3.59375
3.67969
3.75
3.76562
3.74219
3.84375
3.92187
3.9375
3.96875
3.71875
3.71094
3.71875
3.625
3.51562
3.59375
3.59375
3.67187
3.67187
3.625
3.65625
3.71875
3.85937
3.88281
3.92187
4
3.94531

11/8/1993
11/9/1993
11/10/1993
11/11/1993
11/12/1993
11/15/1993
11/16/1993
11/17/1993
11/18/1993
11/19/1993
11/22/1993
11/23/1993
11/24/1993
11/26/1993
11/29/1993
11/30/1993
12/1/1993
12/2/1993
12/3/1993
12/6/1993
12/7/1993
12/8/1993
12/9/1993
12/10/1993
12/13/1993
12/14/1993
12/15/1993
12/16/1993
12/17/1993
12/20/1993
12/21/1993
12/22/1993
12/23/1993
12/27/1993
12/28/1993
12/29/1993

460.21
460.33
463.72
462.64
465.39
463.75
466.74
464.81
463.62
462.6
459.13
461.03
462.36
463.06
461.9
461.79
461.89
463.11
464.89
466.43
466.76
466.29
464.18
463.93
465.7
463.06
461.84
463.34
466.38
465.85
465.3
467.32
467.38
470.54
470.94
470.58

12/30/1993
12/31/1993
1/3/1994
1/4/1994
1/5/1994
1/6/1994
1/7/1994
1/10/1994
1/11/1994
1/12/1994
1/13/1994
1/14/1994
1/17/1994
1/18/1994
1/19/1994
1/20/1994
1/21/1994
1/24/1994
1/25/1994
1/26/1994
1/27/1994
1/28/1994
1/31/1994
2/1/1994
2/2/1994
2/3/1994
2/4/1994
2/7/1994
2/8/1994
2/9/1994
2/10/1994
2/11/1994
2/14/1994
2/15/1994
2/16/1994
2/17/1994

3.9375
3.875
3.82812
3.98437
4.01562
4
4.11719
4.1875
4.17187
4.27344
4.25
4.28125
4.14062
4.20312
3.90625
3.98437
4.07031
4.09375
4.07031
3.97656
4.01562
4.07031
4.07812
4.03906
4.07812
3.95312
3.85937
3.875
3.96875
3.99219
3.94531
3.98437
3.99219
4.0625
4.1875
4.15625

12/30/1993
12/31/1993
1/3/1994
1/4/1994
1/5/1994
1/6/1994
1/7/1994
1/10/1994
1/11/1994
1/12/1994
1/13/1994
1/14/1994
1/17/1994
1/18/1994
1/19/1994
1/20/1994
1/21/1994
1/24/1994
1/25/1994
1/26/1994
1/27/1994
1/28/1994
1/31/1994
2/1/1994
2/2/1994
2/3/1994
2/4/1994
2/7/1994
2/8/1994
2/9/1994
2/10/1994
2/11/1994
2/14/1994
2/15/1994
2/16/1994
2/17/1994

468.64
466.45
465.44
466.89
467.55
467.12
469.9
475.27
474.13
474.17
472.47
474.91
473.3
474.25
474.3
474.98
474.72
471.97
470.92
473.2
477.05
478.7
481.61
479.62
482
480.71
469.81
471.76
471.05
472.77
468.93
470.18
470.23
472.52
472.79
470.34

2/18/1994
2/22/1994
2/23/1994
2/24/1994
2/25/1994
2/28/1994
3/1/1994
3/2/1994
3/3/1994
3/4/1994
3/7/1994
3/8/1994
3/9/1994
3/10/1994
3/11/1994
3/14/1994
3/15/1994
3/16/1994
3/17/1994
3/18/1994
3/21/1994
3/22/1994
3/23/1994
3/24/1994
3/25/1994
3/28/1994
3/29/1994
3/30/1994
3/31/1994
4/4/1994
4/5/1994
4/6/1994
4/7/1994
4/8/1994
4/11/1994
4/12/1994

4.17187
4.29687
4.28906
4.23437
4.26562
4.29687
4.17187
4.16406
4.25
4.35156
4.45312
4.42187
4.47656
4.38281
4.28906
4.375
4.45312
4.49219
4.51562
4.5
4.51562
4.5
4.46875
4.39062
4.35937
4.28906
4.14062
4.14062
4.21875
4.20312
4.29687
4.35156
4.41406
4.33594
4.32425
4.10937

2/18/1994
2/22/1994
2/23/1994
2/24/1994
2/25/1994
2/28/1994
3/1/1994
3/2/1994
3/3/1994
3/4/1994
3/7/1994
3/8/1994
3/9/1994
3/10/1994
3/11/1994
3/14/1994
3/15/1994
3/16/1994
3/17/1994
3/18/1994
3/21/1994
3/22/1994
3/23/1994
3/24/1994
3/25/1994
3/28/1994
3/29/1994
3/30/1994
3/31/1994
4/4/1994
4/5/1994
4/6/1994
4/7/1994
4/8/1994
4/11/1994
4/12/1994

467.69
471.46
470.69
464.26
466.07
467.14
464.44
464.81
463.01
464.74
466.91
465.88
467.06
463.9
466.44
467.39
467.01
469.42
470.9
471.06
468.54
468.8
468.54
464.35
460.58
460
452.48
445.55
445.77
438.92
448.29
448.05
450.88
447.1
449.87
447.57

4/13/1994
4/14/1994
4/15/1994
4/18/1994
4/19/1994
4/20/1994
4/21/1994
4/22/1994
4/25/1994
4/26/1994
4/28/1994
4/29/1994
5/2/1994
5/3/1994
5/4/1994
5/5/1994
5/6/1994
5/9/1994
5/10/1994
5/11/1994
5/12/1994
5/13/1994
5/16/1994
5/17/1994
5/18/1994
5/19/1994
5/20/1994
5/23/1994
5/24/1994
5/25/1994
5/26/1994
5/27/1994
5/31/1994
6/1/1994
6/2/1994
6/3/1994

3.98437
3.74219
3.73437
3.65625
3.59375
3.59375
3.76562
3.77344
3.92969
3.95312
3.85547
3.8125
3.78125
3.71094
3.66016
3.69141
3.73047
3.66406
3.71875
3.71875
3.66016
3.64844
3.59375
3.64062
3.68359
3.75781
3.73437
3.71875
3.84375
3.82812
3.78125
3.83594
3.90625
4.03806
4.03125
3.9375

4/13/1994
4/14/1994
4/15/1994
4/18/1994
4/19/1994
4/20/1994
4/21/1994
4/22/1994
4/25/1994
4/26/1994
4/28/1994
4/29/1994
5/2/1994
5/3/1994
5/4/1994
5/5/1994
5/6/1994
5/9/1994
5/10/1994
5/11/1994
5/12/1994
5/13/1994
5/16/1994
5/17/1994
5/18/1994
5/19/1994
5/20/1994
5/23/1994
5/24/1994
5/25/1994
5/26/1994
5/27/1994
5/31/1994
6/1/1994
6/2/1994
6/3/1994

446.26
446.38
446.18
442.46
442.54
441.96
448.73
447.63
452.71
451.87
449.1
450.91
453.02
453.03
451.72
451.38
447.82
442.32
446.01
441.49
443.75
444.14
444.49
449.37
453.69
456.48
454.92
453.2
454.81
456.34
457.06
457.33
456.5
457.63
457.65
460.13

6/6/1994
6/7/1994
6/8/1994
6/9/1994
6/10/1994
6/13/1994
6/14/1994
6/15/1994
6/16/1994
6/17/1994
6/20/1994
6/21/1994
6/22/1994
6/23/1994
6/24/1994
6/27/1994
6/28/1994
6/29/1994
6/30/1994
7/1/1994
7/5/1994
7/6/1994
7/7/1994
7/8/1994
7/11/1994
7/12/1994
7/13/1994
7/14/1994
7/15/1994
7/18/1994
7/19/1994
7/20/1994
7/21/1994
7/22/1994
7/25/1994
7/26/1994

3.85547
3.84375
3.73437
3.6875
3.74902
3.71875
3.82812
3.80859
3.78125
3.75
3.67969
3.625
3.72656
3.64844
3.64844
3.73437
3.76562
3.71094
3.65625
3.6875
3.60937
3.55078
3.61719
3.69531
3.75684
3.75781
3.85937
3.84375
3.71875
3.66406
3.5625
3.53125
3.65527
3.61719
3.61328
3.58203

6/6/1994
6/7/1994
6/8/1994
6/9/1994
6/10/1994
6/13/1994
6/14/1994
6/15/1994
6/16/1994
6/17/1994
6/20/1994
6/21/1994
6/22/1994
6/23/1994
6/24/1994
6/27/1994
6/28/1994
6/29/1994
6/30/1994
7/1/1994
7/5/1994
7/6/1994
7/7/1994
7/8/1994
7/11/1994
7/12/1994
7/13/1994
7/14/1994
7/15/1994
7/18/1994
7/19/1994
7/20/1994
7/21/1994
7/22/1994
7/25/1994
7/26/1994

458.88
458.21
457.06
457.86
458.67
459.1
462.37
460.61
461.93
458.45
455.48
451.34
453.09
449.63
442.8
447.31
446.07
447.63
444.27
446.2
446.37
446.13
448.38
449.55
448.06
447.95
448.73
453.41
454.16
455.22
453.86
451.6
452.61
453.11
454.25
453.36

7/27/1994
7/28/1994
7/29/1994
8/1/1994
8/2/1994
8/3/1994
8/4/1994
8/5/1994
8/8/1994
8/9/1994
8/10/1994
8/11/1994
8/12/1994
8/15/1994
8/16/1994
8/17/1994
8/18/1994
8/19/1994
8/22/1994
8/23/1994
8/24/1994
8/25/1994
8/26/1994
8/29/1994
8/30/1994
8/31/1994
9/1/1994
9/2/1994
9/6/1994
9/7/1994
9/8/1994
9/9/1994
9/12/1994
9/13/1994
9/14/1994
9/15/1994

3.55078
3.61719
3.70312
3.72656
3.71875
3.6875
3.57812
3.63281
3.625
3.70312
3.73437
3.77344
3.76172
3.79687
3.84766
3.98437
3.95996
3.96484
3.98437
4.01562
4.01172
4.07031
4.125
4.13281
4.1875
4.10937
4.01562
4.01465
4.07812
4.14844
4.17969
4.10937
4.03125
4.07812
4.08594
4.1875

7/27/1994
7/28/1994
7/29/1994
8/1/1994
8/2/1994
8/3/1994
8/4/1994
8/5/1994
8/8/1994
8/9/1994
8/10/1994
8/11/1994
8/12/1994
8/15/1994
8/16/1994
8/17/1994
8/18/1994
8/19/1994
8/22/1994
8/23/1994
8/24/1994
8/25/1994
8/26/1994
8/29/1994
8/30/1994
8/31/1994
9/1/1994
9/2/1994
9/6/1994
9/7/1994
9/8/1994
9/9/1994
9/12/1994
9/13/1994
9/14/1994
9/15/1994

452.57
454.24
458.26
461.01
460.56
461.45
458.4
457.09
457.89
457.92
460.3
458.88
461.94
461.23
465.01
465.17
463.17
463.68
462.32
464.51
469.03
468.08
473.8
474.59
476.07
475.49
473.17
470.99
471.86
470.99
473.14
468.18
466.21
467.51
468.8
474.81

9/16/1994
9/19/1994
9/20/1994
9/21/1994
9/22/1994
9/23/1994
9/26/1994
9/27/1994
9/28/1994
9/29/1994
9/30/1994
10/3/1994
10/4/1994
10/5/1994
10/6/1994
10/7/1994
10/10/1994
10/11/1994
10/12/1994
10/13/1994
10/14/1994
10/17/1994
10/18/1994
10/19/1994
10/20/1994
10/21/1994
10/24/1994
10/25/1994
10/26/1994
10/27/1994
10/28/1994
10/31/1994
11/1/1994
11/2/1994
11/3/1994
11/4/1994

4.17969
4.20312
4.125
4.08594
4.03125
3.95312
3.91406
3.90625
3.84375
3.85156
3.84375
3.76562
3.625
3.67187
3.68359
3.71484
3.77734
3.78125
3.73437
3.67969
3.65625
3.63672
3.64062
3.75
3.79297
3.78125
3.71875
3.68359
3.75
3.78125
3.89062
3.88281
3.83594
3.90625
3.86719
3.77344

9/16/1994
9/19/1994
9/20/1994
9/21/1994
9/22/1994
9/23/1994
9/26/1994
9/27/1994
9/28/1994
9/29/1994
9/30/1994
10/3/1994
10/4/1994
10/5/1994
10/6/1994
10/7/1994
10/10/1994
10/11/1994
10/12/1994
10/13/1994
10/14/1994
10/17/1994
10/18/1994
10/19/1994
10/20/1994
10/21/1994
10/24/1994
10/25/1994
10/26/1994
10/27/1994
10/28/1994
10/31/1994
11/1/1994
11/2/1994
11/3/1994
11/4/1994

471.19
470.85
463.36
461.46
461.27
459.67
460.82
462.05
464.84
462.24
462.71
461.74
454.59
453.52
452.36
455.1
459.04
465.79
465.47
467.79
469.1
468.96
467.66
470.28
466.85
464.89
460.83
461.53
462.62
465.85
473.77
472.35
468.42
466.51
467.91
462.28

11/7/1994
11/8/1994
11/9/1994
11/10/1994
11/11/1994
11/14/1994
11/15/1994
11/16/1994
11/17/1994
11/18/1994
11/21/1994
11/22/1994
11/23/1994
11/25/1994
11/28/1994
11/29/1994
11/30/1994
12/1/1994
12/2/1994
12/5/1994
12/6/1994
12/7/1994
12/8/1994
12/9/1994
12/12/1994
12/13/1994
12/14/1994
12/15/1994
12/16/1994
12/19/1994
12/20/1994
12/21/1994
12/22/1994
12/23/1994
12/27/1994
12/28/1994

3.75781
3.80078
3.82812
3.82031
3.78906
3.89062
3.84766
3.82031
3.88281
3.99609
4.13281
4.04687
4.07031
3.99219
4.07812
4.09375
3.94531
3.91406
3.92969
4.00781
4.03125
4.04687
3.92187
3.92187
3.77344
3.78125
3.77344
3.66406
3.71875
3.61328
3.82812
3.91406
3.94531
3.93359
3.95996
3.90625

11/7/1994
11/8/1994
11/9/1994
11/10/1994
11/11/1994
11/14/1994
11/15/1994
11/16/1994
11/17/1994
11/18/1994
11/21/1994
11/22/1994
11/23/1994
11/25/1994
11/28/1994
11/29/1994
11/30/1994
12/1/1994
12/2/1994
12/5/1994
12/6/1994
12/7/1994
12/8/1994
12/9/1994
12/12/1994
12/13/1994
12/14/1994
12/15/1994
12/16/1994
12/19/1994
12/20/1994
12/21/1994
12/22/1994
12/23/1994
12/27/1994
12/28/1994

463.07
465.65
465.4
464.37
462.35
466.04
465.03
465.62
463.57
461.47
458.3
450.09
449.93
452.29
454.16
455.17
453.69
448.92
453.3
453.32
453.11
451.23
445.45
446.96
449.47
450.15
454.97
455.34
458.8
457.91
457.1
459.61
459.68
459.83
462.47
460.86

12/29/1994
12/30/1994
1/3/1995
1/4/1995
1/5/1995
1/6/1995
1/9/1995
1/10/1995
1/11/1995
1/12/1995
1/13/1995
1/16/1995
1/17/1995
1/18/1995
1/19/1995
1/20/1995
1/23/1995
1/24/1995
1/25/1995
1/26/1995
1/27/1995
1/30/1995
1/31/1995
2/1/1995
2/2/1995
2/3/1995
2/6/1995
2/7/1995
2/8/1995
2/9/1995
2/10/1995
2/13/1995
2/14/1995
2/15/1995
2/16/1995
2/17/1995

4.02344
3.99219
3.98437
3.97656
4.00781
4.0625
4.125
4.16406
4.14062
4.19531
4.25781
4.25781
4.1875
4.33594
4.41797
4.30078
4.39844
4.46875
4.42969
4.40234
4.4375
4.375
4.33594
4.41406
4.51172
4.59375
4.60156
4.5625
4.78906
4.84375
4.83594
4.82031
4.90625
4.98437
4.99219
4.92578

12/29/1994
12/30/1994
1/3/1995
1/4/1995
1/5/1995
1/6/1995
1/9/1995
1/10/1995
1/11/1995
1/12/1995
1/13/1995
1/16/1995
1/17/1995
1/18/1995
1/19/1995
1/20/1995
1/23/1995
1/24/1995
1/25/1995
1/26/1995
1/27/1995
1/30/1995
1/31/1995
2/1/1995
2/2/1995
2/3/1995
2/6/1995
2/7/1995
2/8/1995
2/9/1995
2/10/1995
2/13/1995
2/14/1995
2/15/1995
2/16/1995
2/17/1995

461.17
459.27
459.11
460.71
460.34
460.68
460.83
461.68
461.66
461.64
465.97
469.38
470.05
469.71
466.95
464.78
465.82
465.86
467.44
468.32
470.39
468.51
470.42
470.4
472.79
478.65
481.14
480.81
481.19
480.19
481.46
481.65
482.55
484.54
485.22
481.97

2/21/1995
2/22/1995
2/23/1995
2/24/1995
2/27/1995
2/28/1995
3/1/1995
3/2/1995
3/3/1995
3/6/1995
3/7/1995
3/8/1995
3/9/1995
3/10/1995
3/13/1995
3/14/1995
3/15/1995
3/16/1995
3/17/1995
3/20/1995
3/21/1995
3/22/1995
3/23/1995
3/24/1995
3/27/1995
3/28/1995
3/29/1995
3/30/1995
3/31/1995
4/3/1995
4/4/1995
4/5/1995
4/6/1995
4/7/1995
4/10/1995
4/11/1995

4.9375
4.97656
4.87891
4.90625
4.89453
4.98437
4.92187
4.93652
5.11719
5.14062
5.02344
4.98437
5.01172
5.03125
5.08594
5.14844
5.11719
5.08984
5.05566
5.21094
5.20312
5.27344
5.33594
5.38281
5.46875
5.53125
5.44141
5.33594
5.30469
5.53125
5.41016
5.41406
5.34375
5.44531
5.53125
5.70312

2/21/1995
2/22/1995
2/23/1995
2/24/1995
2/27/1995
2/28/1995
3/1/1995
3/2/1995
3/3/1995
3/6/1995
3/7/1995
3/8/1995
3/9/1995
3/10/1995
3/13/1995
3/14/1995
3/15/1995
3/16/1995
3/17/1995
3/20/1995
3/21/1995
3/22/1995
3/23/1995
3/24/1995
3/27/1995
3/28/1995
3/29/1995
3/30/1995
3/31/1995
4/3/1995
4/4/1995
4/5/1995
4/6/1995
4/7/1995
4/10/1995
4/11/1995

482.72
485.07
486.91
488.11
483.81
487.39
485.65
485.13
485.42
485.63
482.12
483.14
483.16
489.57
490.05
492.89
491.88
495.41
495.52
496.14
495.07
495.67
495.95
500.97
503.2
503.9
503.12
502.22
500.71
501.85
505.24
505.57
506.08
506.42
507.01
505.53

4/12/1995
4/13/1995
4/17/1995
4/18/1995
4/19/1995
4/20/1995
4/21/1995
4/24/1995
4/25/1995
4/26/1995
4/27/1995
4/28/1995
5/1/1995
5/2/1995
5/3/1995
5/4/1995
5/5/1995
5/8/1995
5/9/1995
5/10/1995
5/11/1995
5/12/1995
5/15/1995
5/16/1995
5/17/1995
5/18/1995
5/19/1995
5/22/1995
5/23/1995
5/24/1995
5/25/1995
5/26/1995
5/30/1995
5/31/1995
6/1/1995
6/2/1995

5.73437
5.9375
5.875
5.89453
5.83203
5.8125
5.80469
6.03125
6.14062
6.22656
6.28906
6.39844
6.50781
6.5
6.71094
6.86719
6.78906
6.97656
6.95312
6.79687
6.82812
6.79297
6.77344
6.80469
6.92187
6.92187
6.96094
7.125
7.28125
7.26562
7.34375
7.24219
6.90625
7.01562
7.17187
7.28125

4/12/1995
4/13/1995
4/17/1995
4/18/1995
4/19/1995
4/20/1995
4/21/1995
4/24/1995
4/25/1995
4/26/1995
4/27/1995
4/28/1995
5/1/1995
5/2/1995
5/3/1995
5/4/1995
5/5/1995
5/8/1995
5/9/1995
5/10/1995
5/11/1995
5/12/1995
5/15/1995
5/16/1995
5/17/1995
5/18/1995
5/19/1995
5/22/1995
5/23/1995
5/24/1995
5/25/1995
5/26/1995
5/30/1995
5/31/1995
6/1/1995
6/2/1995

507.17
509.23
506.13
505.37
504.92
505.29
508.49
512.89
512.1
512.66
513.55
514.71
514.26
514.86
520.48
520.54
520.12
523.96
523.56
524.36
524.37
525.55
527.74
528.19
527.07
519.58
519.19
523.65
528.59
528.61
528.59
523.65
523.58
533.4
533.49
532.51

6/5/1995
6/6/1995
6/7/1995
6/8/1995
6/9/1995
6/12/1995
6/13/1995
6/14/1995
6/15/1995
6/16/1995
6/19/1995
6/20/1995
6/21/1995
6/22/1995
6/23/1995
6/26/1995
6/27/1995
6/28/1995
6/29/1995
6/30/1995
7/3/1995
7/5/1995
7/6/1995
7/7/1995
7/10/1995
7/11/1995
7/12/1995
7/13/1995
7/14/1995
7/17/1995
7/18/1995
7/19/1995
7/20/1995
7/21/1995
7/24/1995
7/25/1995

7.23437
7.02344
7.07031
7.11328
7.04687
6.97266
6.9375
7.03125
7.19531
7.25781
7.71875
8.125
7.95703
8.17187
8.20312
8.125
7.82812
7.89062
7.97656
7.91406
7.91406
7.96875
8.17969
8.53125
8.7832
8.60937
9.03125
9.20312
9.4375
9.55469
9.15625
8.15625
8.0625
7.86719
8.40625
8.625

6/5/1995
6/6/1995
6/7/1995
6/8/1995
6/9/1995
6/12/1995
6/13/1995
6/14/1995
6/15/1995
6/16/1995
6/19/1995
6/20/1995
6/21/1995
6/22/1995
6/23/1995
6/26/1995
6/27/1995
6/28/1995
6/29/1995
6/30/1995
7/3/1995
7/5/1995
7/6/1995
7/7/1995
7/10/1995
7/11/1995
7/12/1995
7/13/1995
7/14/1995
7/17/1995
7/18/1995
7/19/1995
7/20/1995
7/21/1995
7/24/1995
7/25/1995

535.6
535.55
533.13
532.35
527.94
530.88
536.05
536.47
537.12
539.83
545.22
544.98
543.98
551.07
549.71
544.13
542.43
544.73
543.87
544.75
547.09
547.26
553.99
556.37
557.19
554.78
560.89
561
559.89
562.72
558.46
550.98
553.54
553.62
556.63
561.1

7/26/1995
7/27/1995
7/28/1995
7/31/1995
8/1/1995
8/2/1995
8/3/1995
8/4/1995
8/7/1995
8/8/1995
8/9/1995
8/10/1995
8/11/1995
8/14/1995
8/15/1995
8/16/1995
8/17/1995
8/18/1995
8/21/1995
8/22/1995
8/23/1995
8/24/1995
8/25/1995
8/28/1995
8/29/1995
8/30/1995
8/31/1995
9/1/1995
9/5/1995
9/6/1995
9/7/1995
9/8/1995
9/11/1995
9/12/1995
9/13/1995
9/14/1995

8.51562
8.59375
8.39062
8.125
7.90625
7.6875
7.76562
7.75
7.9375
8.09375
8.26562
8.03125
8.26562
8.29687
8.1875
8.34375
8.20312
8.10937
7.53125
7.78125
7.79687
7.62891
7.54687
7.32812
7.35937
7.54687
7.67187
7.60937
7.96094
7.8125
8.125
8.20312
8.20312
8.10937
8.10937
7.96094

7/26/1995
7/27/1995
7/28/1995
7/31/1995
8/1/1995
8/2/1995
8/3/1995
8/4/1995
8/7/1995
8/8/1995
8/9/1995
8/10/1995
8/11/1995
8/14/1995
8/15/1995
8/16/1995
8/17/1995
8/18/1995
8/21/1995
8/22/1995
8/23/1995
8/24/1995
8/25/1995
8/28/1995
8/29/1995
8/30/1995
8/31/1995
9/1/1995
9/5/1995
9/6/1995
9/7/1995
9/8/1995
9/11/1995
9/12/1995
9/13/1995
9/14/1995

561.61
565.22
562.93
562.06
559.64
558.8
558.75
558.94
560.03
560.39
559.71
557.45
555.11
559.74
558.57
559.97
559.04
559.21
558.11
559.52
557.14
557.46
560.1
559.05
560
560.92
561.88
563.84
569.17
570.17
570.29
572.68
573.91
576.51
578.77
583.61

9/15/1995
9/18/1995
9/19/1995
9/20/1995
9/21/1995
9/22/1995
9/25/1995
9/26/1995
9/27/1995
9/28/1995
9/29/1995
10/2/1995
10/3/1995
10/4/1995
10/5/1995
10/6/1995
10/9/1995
10/10/1995
10/11/1995
10/12/1995
10/13/1995
10/16/1995
10/17/1995
10/18/1995
10/19/1995
10/20/1995
10/23/1995
10/24/1995
10/25/1995
10/26/1995
10/27/1995
10/30/1995
10/31/1995
11/1/1995
11/2/1995
11/3/1995

7.76562
7.85937
7.83594
7.83594
7.64258
7.5625
7.5
7.46875
7.41406
7.73437
7.51562
7.39062
7.47656
7.33594
7.60937
7.75
7.51562
7.70312
7.85937
7.96875
7.84375
7.89062
8.1875
8.46875
8.5
8.39062
8.4375
8.48437
8.3125
8.30469
8.48437
8.71875
8.73437
8.85937
9.10937
9.0625

9/15/1995
9/18/1995
9/19/1995
9/20/1995
9/21/1995
9/22/1995
9/25/1995
9/26/1995
9/27/1995
9/28/1995
9/29/1995
10/2/1995
10/3/1995
10/4/1995
10/5/1995
10/6/1995
10/9/1995
10/10/1995
10/11/1995
10/12/1995
10/13/1995
10/16/1995
10/17/1995
10/18/1995
10/19/1995
10/20/1995
10/23/1995
10/24/1995
10/25/1995
10/26/1995
10/27/1995
10/30/1995
10/31/1995
11/1/1995
11/2/1995
11/3/1995

583.35
582.77
584.2
586.77
583
581.73
581.81
581.41
581.04
585.87
584.41
581.72
582.34
581.47
582.63
582.49
578.37
577.52
579.46
583.1
584.5
583.03
586.78
587.44
590.65
587.46
585.06
586.54
582.47
576.72
579.7
583.25
581.5
584.22
589.72
590.57

11/6/1995
11/7/1995
11/8/1995
11/9/1995
11/10/1995
11/13/1995
11/14/1995
11/15/1995
11/16/1995
11/17/1995
11/20/1995
11/21/1995
11/22/1995
11/24/1995
11/27/1995
11/28/1995
11/29/1995
11/30/1995
12/1/1995
12/4/1995
12/5/1995
12/6/1995
12/7/1995
12/8/1995
12/11/1995
12/12/1995
12/13/1995
12/14/1995
12/15/1995
12/18/1995
12/19/1995
12/20/1995
12/21/1995
12/22/1995
12/26/1995
12/27/1995

8.85156
8.29687
8.24219
8.625
8.53125
8.39062
8.14062
8.09375
7.85937
7.84375
7.76562
7.875
7.73437
7.875
7.5
7.96875
7.875
7.60937
7.625
7.71875
7.67187
7.63281
7.6875
7.90625
7.9375
7.78125
7.82812
7.5
7.28125
7.15625
7.54687
7.45312
7.4375
7.375
7.42187
7.35937

11/6/1995
11/7/1995
11/8/1995
11/9/1995
11/10/1995
11/13/1995
11/14/1995
11/15/1995
11/16/1995
11/17/1995
11/20/1995
11/21/1995
11/22/1995
11/24/1995
11/27/1995
11/28/1995
11/29/1995
11/30/1995
12/1/1995
12/4/1995
12/5/1995
12/6/1995
12/7/1995
12/8/1995
12/11/1995
12/12/1995
12/13/1995
12/14/1995
12/15/1995
12/18/1995
12/19/1995
12/20/1995
12/21/1995
12/22/1995
12/26/1995
12/27/1995

588.46
586.32
591.71
593.26
592.72
592.3
589.29
593.96
597.34
600.07
596.85
600.24
598.4
599.97
601.32
606.45
607.64
605.37
606.98
613.68
617.68
620.18
616.17
617.48
619.52
618.78
621.69
616.92
616.34
606.81
611.93
605.94
610.49
611.95
614.3
614.53

12/28/1995
12/29/1995
1/2/1996
1/3/1996
1/4/1996
1/5/1996
1/8/1996
1/9/1996
1/10/1996
1/11/1996
1/12/1996
1/15/1996
1/16/1996
1/17/1996
1/18/1996
1/19/1996
1/22/1996
1/23/1996
1/24/1996
1/25/1996
1/26/1996
1/29/1996
1/30/1996
1/31/1996
2/1/1996
2/2/1996
2/5/1996
2/6/1996
2/7/1996
2/8/1996
2/9/1996
2/12/1996
2/13/1996
2/14/1996
2/15/1996
2/16/1996

7.14062
7.09375
7.32812
7.21875
7.1875
7.1875
7.20312
6.875
6.76562
7.10937
7.07812
6.67187
6.96875
6.25
6.375
6.42187
6.5
6.58594
6.84375
6.82812
6.875
6.80469
6.76562
6.9043
7.03125
7.09375
7.3125
7.4375
7.28125
7.23437
7.25
7.2793
7.14062
7.25
7.1875
7.19531

12/28/1995
12/29/1995
1/2/1996
1/3/1996
1/4/1996
1/5/1996
1/8/1996
1/9/1996
1/10/1996
1/11/1996
1/12/1996
1/15/1996
1/16/1996
1/17/1996
1/18/1996
1/19/1996
1/22/1996
1/23/1996
1/24/1996
1/25/1996
1/26/1996
1/29/1996
1/30/1996
1/31/1996
2/1/1996
2/2/1996
2/5/1996
2/6/1996
2/7/1996
2/8/1996
2/9/1996
2/12/1996
2/13/1996
2/14/1996
2/15/1996
2/16/1996

614.12
615.93
620.73
621.32
617.7
616.71
618.46
609.45
598.48
602.69
601.81
599.82
608.44
606.37
608.24
611.83
613.4
612.79
619.96
617.03
621.62
624.22
630.15
636.02
638.46
635.84
641.43
646.33
649.93
656.07
656.37
661.45
660.51
655.58
651.32
647.98

2/20/1996
2/21/1996
2/22/1996
2/23/1996
2/26/1996
2/27/1996
2/28/1996
2/29/1996
3/1/1996
3/4/1996
3/5/1996
3/6/1996
3/7/1996
3/8/1996
3/11/1996
3/12/1996
3/13/1996
3/14/1996
3/15/1996
3/18/1996
3/19/1996
3/20/1996
3/21/1996
3/22/1996
3/25/1996
3/26/1996
3/27/1996
3/28/1996
3/29/1996
4/1/1996
4/2/1996
4/3/1996
4/4/1996
4/8/1996
4/9/1996
4/10/1996

7.23437
7.40625
7.625
7.60156
7.54687
7.53125
7.59375
7.35156
7.00781
6.85937
6.92187
6.6875
6.64062
6.6875
6.90625
6.85937
7.01562
7.01562
7.35937
7.4375
7.34375
6.9375
6.98437
7.01562
6.86133
7.01562
7.07812
7.04687
7.10937
7.14062
7.10937
7.20312
7.40625
7.57812
7.73437
7.71875

2/20/1996
2/21/1996
2/22/1996
2/23/1996
2/26/1996
2/27/1996
2/28/1996
2/29/1996
3/1/1996
3/4/1996
3/5/1996
3/6/1996
3/7/1996
3/8/1996
3/11/1996
3/12/1996
3/13/1996
3/14/1996
3/15/1996
3/18/1996
3/19/1996
3/20/1996
3/21/1996
3/22/1996
3/25/1996
3/26/1996
3/27/1996
3/28/1996
3/29/1996
4/1/1996
4/2/1996
4/3/1996
4/4/1996
4/8/1996
4/9/1996
4/10/1996

640.65
648.1
658.86
659.08
650.46
647.24
644.75
640.43
644.37
650.81
655.79
652
653.65
633.5
640.02
637.09
638.55
640.87
641.43
652.65
651.69
649.98
649.19
650.62
650.04
652.97
648.91
648.94
645.5
653.73
655.26
655.88
655.86
644.24
642.19
633.5

4/11/1996
4/12/1996
4/15/1996
4/16/1996
4/17/1996
4/18/1996
4/19/1996
4/22/1996
4/23/1996
4/24/1996
4/25/1996
4/26/1996
4/29/1996
4/30/1996
5/1/1996
5/2/1996
5/3/1996
5/6/1996
5/7/1996
5/8/1996
5/9/1996
5/10/1996
5/13/1996
5/14/1996
5/15/1996
5/16/1996
5/17/1996
5/20/1996
5/21/1996
5/22/1996
5/23/1996
5/24/1996
5/28/1996
5/29/1996
5/30/1996
5/31/1996

7.55469
7.45312
7.57031
8.10937
8.02344
8.21875
8.15625
8.46875
8.51367
8.78125
8.70312
8.65625
8.51562
8.46875
8.48437
8.5
8.58594
8.59375
8.48437
8.59375
8.57812
8.64062
8.96875
9.10937
9.04687
8.98437
8.89062
8.875
8.78125
8.73437
8.85937
8.875
9.0625
8.92187
8.9375
9.4375

4/11/1996
4/12/1996
4/15/1996
4/16/1996
4/17/1996
4/18/1996
4/19/1996
4/22/1996
4/23/1996
4/24/1996
4/25/1996
4/26/1996
4/29/1996
4/30/1996
5/1/1996
5/2/1996
5/3/1996
5/6/1996
5/7/1996
5/8/1996
5/9/1996
5/10/1996
5/13/1996
5/14/1996
5/15/1996
5/16/1996
5/17/1996
5/20/1996
5/21/1996
5/22/1996
5/23/1996
5/24/1996
5/28/1996
5/29/1996
5/30/1996
5/31/1996

631.18
636.71
642.49
645
641.61
643.61
645.07
647.89
651.58
650.17
652.87
653.46
654.16
654.17
654.58
643.38
641.63
640.81
638.26
644.77
645.44
652.09
661.51
665.6
665.42
664.85
668.91
673.15
672.76
678.42
676
678.51
672.23
667.93
671.7
669.12

6/3/1996
6/4/1996
6/5/1996
6/6/1996
6/7/1996
6/10/1996
6/11/1996
6/12/1996
6/13/1996
6/14/1996
6/17/1996
6/18/1996
6/19/1996
6/20/1996
6/21/1996
6/24/1996
6/25/1996
6/26/1996
6/27/1996
6/28/1996
7/1/1996
7/2/1996
7/3/1996
7/5/1996
7/8/1996
7/9/1996
7/10/1996
7/11/1996
7/12/1996
7/15/1996
7/16/1996
7/17/1996
7/18/1996
7/19/1996
7/22/1996
7/23/1996

9.57812
9.53906
9.60937
9.40625
9.40625
9.26562
9.40625
9.59375
9.375
9.125
9
8.79687
8.92187
8.89062
8.92187
9.20117
9.10937
9.0625
9.23437
9.17969
9.39062
9.34375
9.35937
9.01562
9.125
9.17187
9.10937
8.6875
8.90625
8.64062
8.75
8.95312
9.0625
9.09375
9.03125
8.6875

6/3/1996
6/4/1996
6/5/1996
6/6/1996
6/7/1996
6/10/1996
6/11/1996
6/12/1996
6/13/1996
6/14/1996
6/17/1996
6/18/1996
6/19/1996
6/20/1996
6/21/1996
6/24/1996
6/25/1996
6/26/1996
6/27/1996
6/28/1996
7/1/1996
7/2/1996
7/3/1996
7/5/1996
7/8/1996
7/9/1996
7/10/1996
7/11/1996
7/12/1996
7/15/1996
7/16/1996
7/17/1996
7/18/1996
7/19/1996
7/22/1996
7/23/1996

667.68
672.56
678.44
673.03
673.31
672.16
670.97
669.04
667.92
665.85
665.16
662.06
661.96
662.1
666.84
668.85
668.48
664.39
668.55
670.63
675.88
673.61
672.4
657.44
652.54
654.75
656.06
645.67
646.19
629.8
628.37
634.07
643.56
638.73
633.77
626.87

7/24/1996
7/25/1996
7/26/1996
7/29/1996
7/30/1996
7/31/1996
8/1/1996
8/2/1996
8/5/1996
8/6/1996
8/7/1996
8/8/1996
8/9/1996
8/12/1996
8/13/1996
8/14/1996
8/15/1996
8/16/1996
8/19/1996
8/20/1996
8/21/1996
8/22/1996
8/23/1996
8/26/1996
8/27/1996
8/28/1996
8/29/1996
8/30/1996
9/3/1996
9/4/1996
9/5/1996
9/6/1996
9/9/1996
9/10/1996
9/11/1996
9/12/1996

8.625
9.01562
9.28125
9.10937
9.29687
9.39062
9.625
9.84375
9.76562
9.98437
10.29492
10.09375
10.29687
10.26562
10.03125
10.21875
10.21875
10.125
10.09375
9.9375
10.03125
10.375
10.20312
10.15625
10.1875
10.15625
10.17187
9.97656
10.20312
10.28125
10.07812
10.15625
10.4375
10.53906
10.625
10.67187

7/24/1996
7/25/1996
7/26/1996
7/29/1996
7/30/1996
7/31/1996
8/1/1996
8/2/1996
8/5/1996
8/6/1996
8/7/1996
8/8/1996
8/9/1996
8/12/1996
8/13/1996
8/14/1996
8/15/1996
8/16/1996
8/19/1996
8/20/1996
8/21/1996
8/22/1996
8/23/1996
8/26/1996
8/27/1996
8/28/1996
8/29/1996
8/30/1996
9/3/1996
9/4/1996
9/5/1996
9/6/1996
9/9/1996
9/10/1996
9/11/1996
9/12/1996

626.65
631.17
635.9
630.91
635.26
639.95
650.02
662.49
660.23
662.38
664.16
662.59
662.1
665.77
660.2
662.05
662.28
665.21
666.58
665.69
665.07
670.68
667.03
663.88
666.4
664.81
657.4
651.99
654.72
655.61
649.44
655.68
663.76
663.81
667.28
671.15

9/13/1996
9/16/1996
9/17/1996
9/18/1996
9/19/1996
9/20/1996
9/23/1996
9/24/1996
9/25/1996
9/26/1996
9/27/1996
9/30/1996
10/1/1996
10/2/1996
10/3/1996
10/4/1996
10/7/1996
10/8/1996
10/9/1996
10/10/1996
10/11/1996
10/14/1996
10/15/1996
10/16/1996
10/17/1996
10/18/1996
10/21/1996
10/22/1996
10/23/1996
10/24/1996
10/25/1996
10/28/1996
10/29/1996
10/30/1996
10/31/1996
11/1/1996

11.01562
11.07812
11.78125
11.95312
12.125
12.17187
11.96875
12.0625
12.15625
12.17187
12.10937
11.92969
11.96875
12.375
12.4375
12.71094
13.09375
12.70312
12.60937
12.48437
13.17187
13.45312
13.89062
14.07812
13.84375
13.75
13.46875
13.1875
13.67187
13.4375
13.17187
13.25
13.04687
13.34375
13.73437
13.59375

9/13/1996
9/16/1996
9/17/1996
9/18/1996
9/19/1996
9/20/1996
9/23/1996
9/24/1996
9/25/1996
9/26/1996
9/27/1996
9/30/1996
10/1/1996
10/2/1996
10/3/1996
10/4/1996
10/7/1996
10/8/1996
10/9/1996
10/10/1996
10/11/1996
10/14/1996
10/15/1996
10/16/1996
10/17/1996
10/18/1996
10/21/1996
10/22/1996
10/23/1996
10/24/1996
10/25/1996
10/28/1996
10/29/1996
10/30/1996
10/31/1996
11/1/1996

680.54
683.98
682.94
681.47
683
687.03
686.48
685.61
685.83
685.86
686.19
687.33
689.08
694.01
692.78
701.46
703.34
700.64
696.74
694.61
700.66
703.54
702.57
704.41
706.99
710.82
709.85
706.57
707.27
702.29
700.92
697.26
701.5
700.9
705.27
703.77

11/4/1996
11/5/1996
11/6/1996
11/7/1996
11/8/1996
11/11/1996
11/12/1996
11/13/1996
11/14/1996
11/15/1996
11/18/1996
11/19/1996
11/20/1996
11/21/1996
11/22/1996
11/25/1996
11/26/1996
11/27/1996
11/29/1996
12/2/1996
12/3/1996
12/4/1996
12/5/1996
12/6/1996
12/9/1996
12/10/1996
12/11/1996
12/12/1996
12/13/1996
12/16/1996
12/17/1996
12/18/1996
12/19/1996
12/20/1996
12/23/1996
12/24/1996

13.79687
14.25
14.85937
15.26562
15.28125
15.48437
15.125
14.9375
14.98437
14.48437
14.42187
15.09375
15.10937
14.85937
15.3125
15.1875
15.46875
15.82812
15.85937
15.89062
15.73437
16.1875
16.03125
15.71094
16.26562
16.14062
17.10937
17.10937
16.54687
15.90625
16.25
16.96875
17.1875
16.82812
16.53125
16.9375

11/4/1996
11/5/1996
11/6/1996
11/7/1996
11/8/1996
11/11/1996
11/12/1996
11/13/1996
11/14/1996
11/15/1996
11/18/1996
11/19/1996
11/20/1996
11/21/1996
11/22/1996
11/25/1996
11/26/1996
11/27/1996
11/29/1996
12/2/1996
12/3/1996
12/4/1996
12/5/1996
12/6/1996
12/9/1996
12/10/1996
12/11/1996
12/12/1996
12/13/1996
12/16/1996
12/17/1996
12/18/1996
12/19/1996
12/20/1996
12/23/1996
12/24/1996

706.73
714.14
724.59
727.65
730.82
731.87
729.56
731.13
735.88
737.62
737.02
742.16
743.95
742.75
748.73
757.03
755.96
755
757.02
756.56
748.28
745.1
744.38
739.6
749.76
747.54
740.73
729.3
728.64
720.98
726.04
731.54
745.76
748.87
746.92
751.03

12/26/1996
12/27/1996
12/30/1996
12/31/1996
1/2/1997
1/3/1997
1/6/1997
1/7/1997
1/8/1997
1/9/1997
1/10/1997
1/13/1997
1/14/1997
1/15/1997
1/16/1997
1/17/1997
1/20/1997
1/21/1997
1/22/1997
1/23/1997
1/24/1997
1/27/1997
1/28/1997
1/29/1997
1/30/1997
1/31/1997
2/3/1997
2/4/1997
2/5/1997
2/6/1997
2/7/1997
2/10/1997
2/11/1997
2/12/1997
2/13/1997
2/14/1997

17.07812
16.92187
16.65625
16.36719
16.29687
17.29687
17.35937
17.92187
17.78125
17.875
18.0625
18.35937
18.39062
17.75
17.79687
18.00781
18.15625
18.50781
19.01562
18.96875
18.8125
18.76562
18.875
19.34375
20.01562
20.28125
20.48437
20.59375
19.65625
19.14062
19.54687
18.95312
18.96875
19.59375
19.625
19.3125

12/26/1996
12/27/1996
12/30/1996
12/31/1996
1/2/1997
1/3/1997
1/6/1997
1/7/1997
1/8/1997
1/9/1997
1/10/1997
1/13/1997
1/14/1997
1/15/1997
1/16/1997
1/17/1997
1/20/1997
1/21/1997
1/22/1997
1/23/1997
1/24/1997
1/27/1997
1/28/1997
1/29/1997
1/30/1997
1/31/1997
2/3/1997
2/4/1997
2/5/1997
2/6/1997
2/7/1997
2/10/1997
2/11/1997
2/12/1997
2/13/1997
2/14/1997

755.82
756.79
753.85
740.74
737.01
748.03
747.65
753.23
748.41
754.85
759.5
759.51
768.86
767.2
769.75
776.17
776.7
782.72
786.23
777.56
770.52
765.02
765.02
772.5
784.17
786.16
786.73
789.26
778.28
780.15
789.56
785.43
789.59
802.77
811.82
808.48

2/18/1997
2/19/1997
2/20/1997
2/21/1997
2/24/1997
2/25/1997
2/26/1997
2/27/1997
2/28/1997
3/3/1997
3/4/1997
3/5/1997
3/6/1997
3/7/1997
3/10/1997
3/11/1997
3/12/1997
3/13/1997
3/14/1997
3/17/1997
3/18/1997
3/19/1997
3/20/1997
3/21/1997
3/24/1997
3/25/1997
3/26/1997
3/27/1997
3/31/1997
4/1/1997
4/2/1997
4/3/1997
4/4/1997
4/7/1997
4/8/1997
4/9/1997

19.32812
19.23437
18.73437
18.29687
18.625
18.60937
18.29687
17.4668
17.73437
18.23437
18.29687
18.6875
18.17187
17.9375
18.09375
17.98437
17.84375
17.65625
17.23437
17.04687
17.09375
16.67187
16.65625
16.3125
16.32812
16.65625
17.57812
17.39062
17.39062
17.41406
17.125
17.57812
18.125
18.14062
18.32617
17.78125

2/18/1997
2/19/1997
2/20/1997
2/21/1997
2/24/1997
2/25/1997
2/26/1997
2/27/1997
2/28/1997
3/3/1997
3/4/1997
3/5/1997
3/6/1997
3/7/1997
3/10/1997
3/11/1997
3/12/1997
3/13/1997
3/14/1997
3/17/1997
3/18/1997
3/19/1997
3/20/1997
3/21/1997
3/24/1997
3/25/1997
3/26/1997
3/27/1997
3/31/1997
4/1/1997
4/2/1997
4/3/1997
4/4/1997
4/7/1997
4/8/1997
4/9/1997

816.29
812.49
802.8
801.77
810.28
812.03
805.68
795.07
790.82
795.31
790.95
801.99
798.56
804.97
813.65
811.34
804.26
789.56
793.17
795.71
789.66
785.77
782.65
784.1
790.89
789.07
790.5
773.88
757.12
759.64
750.11
750.32
757.9
762.13
766.12
760.6

4/10/1997
4/11/1997
4/14/1997
4/15/1997
4/16/1997
4/17/1997
4/18/1997
4/21/1997
4/22/1997
4/23/1997
4/24/1997
4/25/1997
4/28/1997
4/29/1997
4/30/1997
5/1/1997
5/2/1997
5/5/1997
5/6/1997
5/7/1997
5/8/1997
5/9/1997
5/12/1997
5/13/1997
5/14/1997
5/15/1997
5/16/1997
5/19/1997
5/20/1997
5/21/1997
5/22/1997
5/23/1997
5/27/1997
5/28/1997
5/29/1997
5/30/1997

17.15625
16.3125
16.71875
16.375
16.75
17.25
17.14062
17.29687
17.60937
18.28125
18.26562
17.98437
18.29687
18.75
19.14062
19.21875
19.70312
20.3125
19.75
19.48437
19.84375
19.9375
19.89062
19.04687
19.09375
19.76562
19.39062
19.34375
20.125
20.3125
20.17187
20.39844
21.16406
20.89062
20.4707
18.9375

4/10/1997
4/11/1997
4/14/1997
4/15/1997
4/16/1997
4/17/1997
4/18/1997
4/21/1997
4/22/1997
4/23/1997
4/24/1997
4/25/1997
4/28/1997
4/29/1997
4/30/1997
5/1/1997
5/2/1997
5/5/1997
5/6/1997
5/7/1997
5/8/1997
5/9/1997
5/12/1997
5/13/1997
5/14/1997
5/15/1997
5/16/1997
5/19/1997
5/20/1997
5/21/1997
5/22/1997
5/23/1997
5/27/1997
5/28/1997
5/29/1997
5/30/1997

758.34
737.65
743.73
754.72
763.53
761.77
766.34
760.37
774.61
773.64
771.18
765.37
772.96
794.05
801.34
798.53
812.97
830.29
827.76
815.62
820.26
824.78
837.66
833.13
836.04
841.88
829.75
833.27
841.66
839.35
835.66
847.03
849.71
847.21
844.08
848.28

6/2/1997
6/3/1997
6/4/1997
6/5/1997
6/6/1997
6/9/1997
6/10/1997
6/11/1997
6/12/1997
6/13/1997
6/16/1997
6/17/1997
6/18/1997
6/19/1997
6/20/1997
6/23/1997
6/24/1997
6/25/1997
6/26/1997
6/27/1997
6/30/1997
7/1/1997
7/2/1997
7/3/1997
7/7/1997
7/8/1997
7/9/1997
7/10/1997
7/11/1997
7/14/1997
7/15/1997
7/16/1997
7/17/1997
7/18/1997
7/21/1997
7/22/1997

18.71875
18.125
17.8125
17.89258
18.25
18.65625
18.14844
18.4375
17.95703
18.09375
18.40625
18.71094
18.32031
18.30469
18.34375
18.14844
18.5
18.33594
17.96094
17.78125
17.72656
17.38281
17.875
18.11719
18.42187
18.70312
19.07812
18.76562
19.22656
19.6875
20.22656
22.09375
21.95312
21.60937
21.42187
22.1875

6/2/1997
6/3/1997
6/4/1997
6/5/1997
6/6/1997
6/9/1997
6/10/1997
6/11/1997
6/12/1997
6/13/1997
6/16/1997
6/17/1997
6/18/1997
6/19/1997
6/20/1997
6/23/1997
6/24/1997
6/25/1997
6/26/1997
6/27/1997
6/30/1997
7/1/1997
7/2/1997
7/3/1997
7/7/1997
7/8/1997
7/9/1997
7/10/1997
7/11/1997
7/14/1997
7/15/1997
7/16/1997
7/17/1997
7/18/1997
7/21/1997
7/22/1997

846.36
845.48
840.11
843.43
858.01
862.91
865.27
869.57
883.46
893.27
893.9
894.42
889.06
897.99
898.7
878.62
896.34
888.99
883.68
887.3
885.14
891.03
904.03
916.92
912.2
918.75
907.54
913.78
916.68
918.38
925.76
936.59
931.61
915.3
912.94
933.98

7/23/1997
7/24/1997
7/25/1997
7/28/1997
7/29/1997
7/30/1997
7/31/1997
8/1/1997
8/4/1997
8/5/1997
8/6/1997
8/7/1997
8/8/1997
8/11/1997
8/12/1997
8/13/1997
8/14/1997
8/15/1997
8/18/1997
8/19/1997
8/20/1997
8/21/1997
8/22/1997
8/25/1997
8/26/1997
8/27/1997
8/28/1997
8/29/1997
9/2/1997
9/3/1997
9/4/1997
9/5/1997
9/8/1997
9/9/1997
9/10/1997
9/11/1997

22.32812
22.4375
22.29687
22.14062
22.03125
22.34375
22.95312
23.40625
24.1875
24.92187
25.01562
25.01562
24.45312
24.03125
23.82812
24.09375
23.96875
23.03125
23.64062
24.47656
25.125
24.59375
24.04687
23.54687
23.17187
23.51562
23.09375
23.03125
23.76562
23.45312
23.65625
23.64062
23.98437
24.4375
23.875
23.8125

7/23/1997
7/24/1997
7/25/1997
7/28/1997
7/29/1997
7/30/1997
7/31/1997
8/1/1997
8/4/1997
8/5/1997
8/6/1997
8/7/1997
8/8/1997
8/11/1997
8/12/1997
8/13/1997
8/14/1997
8/15/1997
8/18/1997
8/19/1997
8/20/1997
8/21/1997
8/22/1997
8/25/1997
8/26/1997
8/27/1997
8/28/1997
8/29/1997
9/2/1997
9/3/1997
9/4/1997
9/5/1997
9/8/1997
9/9/1997
9/10/1997
9/11/1997

936.56
940.3
938.79
936.45
942.29
952.29
954.31
947.14
950.3
952.37
960.32
951.19
933.54
937
926.53
922.02
924.77
900.81
912.49
926.01
939.35
925.05
923.54
920.16
913.02
913.7
903.67
899.47
927.58
927.86
930.87
929.05
931.2
933.62
919.03
912.59

9/12/1997
9/15/1997
9/16/1997
9/17/1997
9/18/1997
9/19/1997
9/22/1997
9/23/1997
9/24/1997
9/25/1997
9/26/1997
9/29/1997
9/30/1997
10/1/1997
10/2/1997
10/3/1997
10/6/1997
10/7/1997
10/8/1997
10/9/1997
10/10/1997
10/13/1997
10/14/1997
10/15/1997
10/16/1997
10/17/1997
10/20/1997
10/21/1997
10/22/1997
10/23/1997
10/24/1997
10/27/1997
10/28/1997
10/29/1997
10/30/1997
10/31/1997

23.5625
23.01562
23.95312
23.91406
23.75
23.85937
24.09375
24.78125
23.90625
23.28125
23.26562
23.84375
23.07812
23.3125
23.28125
23.32812
23.375
23.8125
23.64062
23.67187
23.25
23.14062
22.95312
21.67187
21.34375
20.75
21.01562
21.28125
20.98437
20.46875
20
18.6875
21.25
20.0625
18.9375
19.25

9/12/1997
9/15/1997
9/16/1997
9/17/1997
9/18/1997
9/19/1997
9/22/1997
9/23/1997
9/24/1997
9/25/1997
9/26/1997
9/29/1997
9/30/1997
10/1/1997
10/2/1997
10/3/1997
10/6/1997
10/7/1997
10/8/1997
10/9/1997
10/10/1997
10/13/1997
10/14/1997
10/15/1997
10/16/1997
10/17/1997
10/20/1997
10/21/1997
10/22/1997
10/23/1997
10/24/1997
10/27/1997
10/28/1997
10/29/1997
10/30/1997
10/31/1997

923.91
919.77
945.64
943
947.29
950.51
955.43
951.93
944.48
937.91
945.22
953.34
947.28
955.41
960.46
965.03
972.69
983.12
973.84
970.62
966.98
968.1
970.28
965.72
955.25
944.16
955.61
972.28
968.49
950.69
941.64
876.99
921.85
919.16
903.68
914.62

11/3/1997
11/4/1997
11/5/1997
11/6/1997
11/7/1997
11/10/1997
11/11/1997
11/12/1997
11/13/1997
11/14/1997
11/17/1997
11/18/1997
11/19/1997
11/20/1997
11/21/1997
11/24/1997
11/25/1997
11/26/1997
11/28/1997
12/1/1997
12/2/1997
12/3/1997
12/4/1997
12/5/1997
12/8/1997
12/9/1997
12/10/1997
12/11/1997
12/12/1997
12/15/1997
12/16/1997
12/17/1997
12/18/1997
12/19/1997
12/22/1997
12/23/1997

19.625
18.98437
18.65625
18.375
19.35937
18.78125
19.0625
18.73437
19.48437
19.6875
20.10937
19.6875
19.76562
20.21875
20.0625
19.53125
19.10937
19.15625
19.40625
20.375
19.51562
19.625
19.17187
19.39062
19.60937
18.90625
18.67187
17.95312
17.625
18.03125
17.79687
17.375
17.28125
17.5
17.85937
17.54687

11/3/1997
11/4/1997
11/5/1997
11/6/1997
11/7/1997
11/10/1997
11/11/1997
11/12/1997
11/13/1997
11/14/1997
11/17/1997
11/18/1997
11/19/1997
11/20/1997
11/21/1997
11/24/1997
11/25/1997
11/26/1997
11/28/1997
12/1/1997
12/2/1997
12/3/1997
12/4/1997
12/5/1997
12/8/1997
12/9/1997
12/10/1997
12/11/1997
12/12/1997
12/15/1997
12/16/1997
12/17/1997
12/18/1997
12/19/1997
12/22/1997
12/23/1997

938.99
940.76
942.76
938.03
927.51
921.13
923.78
905.96
916.66
928.35
946.2
938.23
944.59
958.98
963.09
946.67
950.82
951.64
955.4
974.77
971.68
976.77
973.1
983.79
982.37
975.78
969.79
954.94
953.39
963.39
968.04
965.54
955.3
946.78
953.7
939.13

12/24/1997
12/26/1997
12/29/1997
12/30/1997
12/31/1997
1/2/1998
1/5/1998
1/6/1998
1/7/1998
1/8/1998
1/9/1998
1/12/1998
1/13/1998
1/14/1998
1/15/1998
1/16/1998
1/20/1998
1/21/1998
1/22/1998
1/23/1998
1/26/1998
1/27/1998
1/28/1998
1/29/1998
1/30/1998
2/2/1998
2/3/1998
2/4/1998
2/5/1998
2/6/1998
2/9/1998
2/10/1998
2/11/1998
2/12/1998
2/13/1998
2/17/1998

17.5625
17.71875
17.70312
17.92187
17.5625
18.15625
18.625
18.28125
18.1875
18.57812
17.96875
18.90625
19.23437
18.85937
18.82812
18.70312
19.0625
19.17187
19.125
19.29687
19.42187
19.79687
20.21875
20.5
20.25
20.76562
21.57812
21.89062
21.625
21.88672
21.45312
21.5625
21.26562
21.25
20.95312
21.15625

12/24/1997
12/26/1997
12/29/1997
12/30/1997
12/31/1997
1/2/1998
1/5/1998
1/6/1998
1/7/1998
1/8/1998
1/9/1998
1/12/1998
1/13/1998
1/14/1998
1/15/1998
1/16/1998
1/20/1998
1/21/1998
1/22/1998
1/23/1998
1/26/1998
1/27/1998
1/28/1998
1/29/1998
1/30/1998
2/2/1998
2/3/1998
2/4/1998
2/5/1998
2/6/1998
2/9/1998
2/10/1998
2/11/1998
2/12/1998
2/13/1998
2/17/1998

932.7
936.46
953.35
970.84
970.43
975.04
977.07
966.58
964
956.05
927.69
939.21
952.12
957.94
950.73
961.51
978.6
970.81
963.04
957.59
956.95
969.02
977.46
985.49
980.28
1001.27
1006
1006.9
1003.54
1012.46
1010.74
1019.01
1020.01
1024.14
1020.09
1022.76

2/18/1998
2/19/1998
2/20/1998
2/23/1998
2/24/1998
2/25/1998
2/26/1998
2/27/1998
3/2/1998
3/3/1998
3/4/1998
3/5/1998
3/6/1998
3/9/1998
3/10/1998
3/11/1998
3/12/1998
3/13/1998
3/16/1998
3/17/1998
3/18/1998
3/19/1998
3/20/1998
3/23/1998
3/24/1998
3/25/1998
3/26/1998
3/27/1998
3/30/1998
3/31/1998
4/1/1998
4/2/1998
4/3/1998
4/6/1998
4/7/1998
4/8/1998

21.73437
22.64062
22.95312
23.54687
23.09375
23.5
23.07812
22.42187
21.90625
21.32812
21.60937
18.89062
19.53125
18.76562
18.875
18.96875
19.09375
19.15625
19.42187
19.1875
19.25
19.32812
18.9375
18.77344
18.60937
19.01562
19.54687
19.71875
19.34375
19.51562
19.375
19.09375
19.1875
18.46875
18.15625
18.14062

2/18/1998
2/19/1998
2/20/1998
2/23/1998
2/24/1998
2/25/1998
2/26/1998
2/27/1998
3/2/1998
3/3/1998
3/4/1998
3/5/1998
3/6/1998
3/9/1998
3/10/1998
3/11/1998
3/12/1998
3/13/1998
3/16/1998
3/17/1998
3/18/1998
3/19/1998
3/20/1998
3/23/1998
3/24/1998
3/25/1998
3/26/1998
3/27/1998
3/30/1998
3/31/1998
4/1/1998
4/2/1998
4/3/1998
4/6/1998
4/7/1998
4/8/1998

1032.08
1028.28
1034.21
1038.14
1030.56
1042.9
1048.67
1049.34
1047.7
1052.02
1047.33
1035.05
1055.69
1052.31
1064.25
1068.47
1069.92
1068.61
1079.27
1080.45
1085.52
1089.74
1099.16
1095.55
1105.65
1101.93
1100.8
1095.44
1093.6
1101.75
1108.15
1120.01
1122.7
1121.38
1109.55
1101.65

4/9/1998
4/13/1998
4/14/1998
4/15/1998
4/16/1998
4/17/1998
4/20/1998
4/21/1998
4/22/1998
4/23/1998
4/24/1998
4/27/1998
4/28/1998
4/29/1998
4/30/1998
5/1/1998
5/4/1998
5/5/1998
5/6/1998
5/7/1998
5/8/1998
5/11/1998
5/12/1998
5/13/1998
5/14/1998
5/15/1998
5/18/1998
5/19/1998
5/20/1998
5/21/1998
5/22/1998
5/26/1998
5/27/1998
5/28/1998
5/29/1998
6/1/1998

18.4375
19.0625
19
18.71875
18.59375
18.79687
19.125
19.73437
21.01562
20.8125
20.51562
20
19.82812
20.03125
20.20312
20.53125
20.5
20.46875
20.34375
20.25
21.01562
20.625
21.14062
21.20312
21.14062
20.07812
19.84375
19.89062
19.25
18.53125
18.57812
18.67187
18.57812
18.375
17.85937
17

4/9/1998
4/13/1998
4/14/1998
4/15/1998
4/16/1998
4/17/1998
4/20/1998
4/21/1998
4/22/1998
4/23/1998
4/24/1998
4/27/1998
4/28/1998
4/29/1998
4/30/1998
5/1/1998
5/4/1998
5/5/1998
5/6/1998
5/7/1998
5/8/1998
5/11/1998
5/12/1998
5/13/1998
5/14/1998
5/15/1998
5/18/1998
5/19/1998
5/20/1998
5/21/1998
5/22/1998
5/26/1998
5/27/1998
5/28/1998
5/29/1998
6/1/1998

1110.67
1109.69
1115.75
1119.32
1108.17
1122.72
1123.65
1126.67
1130.54
1119.58
1107.9
1086.54
1085.11
1094.62
1111.75
1121
1122.07
1115.5
1104.92
1095.14
1108.14
1106.64
1115.79
1118.86
1117.37
1108.73
1105.82
1109.52
1119.06
1114.64
1110.47
1094.02
1092.23
1097.6
1090.82
1090.98

6/2/1998
6/3/1998
6/4/1998
6/5/1998
6/8/1998
6/9/1998
6/10/1998
6/11/1998
6/12/1998
6/15/1998
6/16/1998
6/17/1998
6/18/1998
6/19/1998
6/22/1998
6/23/1998
6/24/1998
6/25/1998
6/26/1998
6/29/1998
6/30/1998
7/1/1998
7/2/1998
7/6/1998
7/7/1998
7/8/1998
7/9/1998
7/10/1998
7/13/1998
7/14/1998
7/15/1998
7/16/1998
7/17/1998
7/20/1998
7/21/1998
7/22/1998

17.3125
16.48437
17.04687
17.45312
17.32812
17.54687
17.14062
17.14062
17.10937
16.71875
17.45312
17.3125
17.42187
17.5
18.46875
18.8125
19.34375
18.90625
19.09375
18.95312
18.53125
18.79687
18.3125
18.37109
18.78125
19.57812
19.9375
19.9375
20.59375
20.17187
21.0625
21.0625
20.78125
20.4375
20.40625
20.59375

6/2/1998
6/3/1998
6/4/1998
6/5/1998
6/8/1998
6/9/1998
6/10/1998
6/11/1998
6/12/1998
6/15/1998
6/16/1998
6/17/1998
6/18/1998
6/19/1998
6/22/1998
6/23/1998
6/24/1998
6/25/1998
6/26/1998
6/29/1998
6/30/1998
7/1/1998
7/2/1998
7/6/1998
7/7/1998
7/8/1998
7/9/1998
7/10/1998
7/13/1998
7/14/1998
7/15/1998
7/16/1998
7/17/1998
7/20/1998
7/21/1998
7/22/1998

1093.22
1082.73
1094.83
1113.86
1115.72
1118.41
1112.28
1094.58
1098.84
1077.01
1087.59
1107.11
1106.37
1100.65
1103.21
1119.49
1132.88
1129.28
1133.2
1138.49
1133.84
1148.56
1146.42
1157.33
1154.66
1166.38
1158.56
1164.33
1165.19
1177.58
1174.81
1183.99
1186.75
1184.1
1165.07
1164.08

7/23/1998
7/24/1998
7/27/1998
7/28/1998
7/29/1998
7/30/1998
7/31/1998
8/3/1998
8/4/1998
8/5/1998
8/6/1998
8/7/1998
8/10/1998
8/11/1998
8/12/1998
8/13/1998
8/14/1998
8/17/1998
8/18/1998
8/19/1998
8/20/1998
8/21/1998
8/24/1998
8/25/1998
8/26/1998
8/27/1998
8/28/1998
8/31/1998
9/1/1998
9/2/1998
9/3/1998
9/4/1998
9/8/1998
9/9/1998
9/10/1998
9/11/1998

20.64062
20.76562
21.51562
21.40625
21.15625
21.90625
21.10937
21.20312
20.48437
21.03125
21.75
21.67187
21.65625
21.14062
21.40625
21.3125
21.54687
22.39062
22.85937
22.39062
21.5
21.23437
21.15625
21.10547
20.75
19.9375
19.25
17.79687
19
18.71875
19.1875
19.5625
20.47656
20.3125
19.76562
21.23437

7/23/1998
7/24/1998
7/27/1998
7/28/1998
7/29/1998
7/30/1998
7/31/1998
8/3/1998
8/4/1998
8/5/1998
8/6/1998
8/7/1998
8/10/1998
8/11/1998
8/12/1998
8/13/1998
8/14/1998
8/17/1998
8/18/1998
8/19/1998
8/20/1998
8/21/1998
8/24/1998
8/25/1998
8/26/1998
8/27/1998
8/28/1998
8/31/1998
9/1/1998
9/2/1998
9/3/1998
9/4/1998
9/8/1998
9/9/1998
9/10/1998
9/11/1998

1139.75
1140.8
1147.27
1130.24
1125.21
1142.95
1120.67
1112.44
1072.12
1081.43
1089.63
1089.45
1083.14
1068.98
1084.22
1074.91
1062.75
1083.67
1101.2
1098.06
1091.6
1081.24
1088.14
1092.85
1084.19
1042.59
1027.14
957.28
994.26
990.48
982.26
973.89
1023.46
1006.2
980.19
1009.06

9/14/1998
9/15/1998
9/16/1998
9/17/1998
9/18/1998
9/21/1998
9/22/1998
9/23/1998
9/24/1998
9/25/1998
9/28/1998
9/29/1998
9/30/1998
10/1/1998
10/2/1998
10/5/1998
10/6/1998
10/7/1998
10/8/1998
10/9/1998
10/12/1998
10/13/1998
10/14/1998
10/15/1998
10/16/1998
10/19/1998
10/20/1998
10/21/1998
10/22/1998
10/23/1998
10/26/1998
10/27/1998
10/28/1998
10/29/1998
10/30/1998
11/2/1998

21.45312
21.48437
21.26562
20.75
20.75
21.15625
20.89062
21.76562
21.32812
22.07812
21.75
22.125
21.4375
20.85937
20.96875
20.14062
19.90625
19.76562
19.60937
20.95312
21.35937
20.89062
20.64062
21.14062
20.9375
21.25
21.14062
21.76562
21.84375
21.8125
22.23437
21.82812
22.30469
22.4375
22.29687
22.95312

9/14/1998
9/15/1998
9/16/1998
9/17/1998
9/18/1998
9/21/1998
9/22/1998
9/23/1998
9/24/1998
9/25/1998
9/28/1998
9/29/1998
9/30/1998
10/1/1998
10/2/1998
10/5/1998
10/6/1998
10/7/1998
10/8/1998
10/9/1998
10/12/1998
10/13/1998
10/14/1998
10/15/1998
10/16/1998
10/19/1998
10/20/1998
10/21/1998
10/22/1998
10/23/1998
10/26/1998
10/27/1998
10/28/1998
10/29/1998
10/30/1998
11/2/1998

1029.72
1037.68
1045.48
1018.87
1020.09
1023.89
1029.63
1066.09
1042.72
1044.75
1048.69
1049.02
1017.01
986.39
1002.6
988.56
984.59
970.68
959.44
984.39
997.71
994.8
1005.53
1047.49
1056.42
1062.39
1063.93
1069.92
1078.48
1070.67
1072.32
1065.34
1068.09
1085.93
1098.67
1111.6

11/3/1998
11/4/1998
11/5/1998
11/6/1998
11/9/1998
11/10/1998
11/11/1998
11/12/1998
11/13/1998
11/16/1998
11/17/1998
11/18/1998
11/19/1998
11/20/1998
11/23/1998
11/24/1998
11/25/1998
11/27/1998
11/30/1998
12/1/1998
12/2/1998
12/3/1998
12/4/1998
12/7/1998
12/8/1998
12/9/1998
12/10/1998
12/11/1998
12/14/1998
12/15/1998
12/16/1998
12/17/1998
12/18/1998
12/21/1998
12/22/1998
12/23/1998

22.60937
23.70312
23.5
23.85937
24
24.39062
25.92187
25.67187
25.9375
26.71875
27.125
27.46875
28.21875
28.01562
28.39062
27.60937
27.4375
27.5
26.90625
28.75
28.39062
27.375
29.07812
29.73437
30.01562
29.79687
28.65625
29.10937
27.89062
28.98437
28.53125
29.21875
30
30.67187
29.76562
31.25

11/3/1998
11/4/1998
11/5/1998
11/6/1998
11/9/1998
11/10/1998
11/11/1998
11/12/1998
11/13/1998
11/16/1998
11/17/1998
11/18/1998
11/19/1998
11/20/1998
11/23/1998
11/24/1998
11/25/1998
11/27/1998
11/30/1998
12/1/1998
12/2/1998
12/3/1998
12/4/1998
12/7/1998
12/8/1998
12/9/1998
12/10/1998
12/11/1998
12/14/1998
12/15/1998
12/16/1998
12/17/1998
12/18/1998
12/21/1998
12/22/1998
12/23/1998

1110.84
1118.67
1133.85
1141.01
1130.2
1128.26
1120.97
1117.69
1125.72
1135.87
1139.32
1144.48
1152.61
1163.55
1188.21
1182.99
1186.87
1192.33
1163.63
1175.28
1171.25
1150.14
1176.74
1187.7
1181.38
1183.49
1165.02
1166.46
1141.2
1162.83
1161.94
1179.98
1188.03
1202.84
1203.57
1228.54

12/24/1998
12/28/1998
12/29/1998
12/30/1998
12/31/1998
1/4/1999
1/5/1999
1/6/1999
1/7/1999
1/8/1999
1/11/1999
1/12/1999
1/13/1999
1/14/1999
1/15/1999
1/19/1999
1/20/1999
1/21/1999
1/22/1999
1/25/1999
1/26/1999
1/27/1999
1/28/1999
1/29/1999
2/1/1999
2/2/1999
2/3/1999
2/4/1999
2/5/1999
2/8/1999
2/9/1999
2/10/1999
2/11/1999
2/12/1999
2/16/1999
2/17/1999

31.25
30.53125
30.26562
29.79687
29.64062
30.20312
30.8125
32.375
32.3125
32.42187
34.9375
33.89062
34.75
33.4375
33.84375
34.84375
34.5625
33.375
32.21875
32.65625
34.23437
33.1875
34.29687
35.23437
34.46875
33.65625
34.67187
32.53125
31.89062
33
31.32812
32.20312
33.3125
31.625
31.59375
31.15625

12/24/1998
12/28/1998
12/29/1998
12/30/1998
12/31/1998
1/4/1999
1/5/1999
1/6/1999
1/7/1999
1/8/1999
1/11/1999
1/12/1999
1/13/1999
1/14/1999
1/15/1999
1/19/1999
1/20/1999
1/21/1999
1/22/1999
1/25/1999
1/26/1999
1/27/1999
1/28/1999
1/29/1999
2/1/1999
2/2/1999
2/3/1999
2/4/1999
2/5/1999
2/8/1999
2/9/1999
2/10/1999
2/11/1999
2/12/1999
2/16/1999
2/17/1999

1226.27
1225.49
1241.81
1231.93
1229.23
1228.1
1244.78
1272.34
1269.73
1275.09
1263.88
1239.51
1234.4
1212.19
1243.26
1252
1256.62
1235.16
1225.19
1233.98
1252.31
1243.17
1265.37
1279.64
1273
1261.99
1272.07
1248.49
1239.4
1243.77
1216.14
1223.55
1254.04
1230.13
1241.87
1224.03

2/18/1999
2/19/1999
2/22/1999
2/23/1999
2/24/1999
2/25/1999
2/26/1999
3/1/1999
3/2/1999
3/3/1999
3/4/1999
3/5/1999
3/8/1999
3/9/1999
3/10/1999
3/11/1999
3/12/1999
3/15/1999
3/16/1999
3/17/1999
3/18/1999
3/19/1999
3/22/1999
3/23/1999
3/24/1999
3/25/1999
3/26/1999
3/29/1999
3/30/1999
3/31/1999
4/1/1999
4/5/1999
4/6/1999
4/7/1999
4/8/1999
4/9/1999

32.03125
32.01562
33.20312
33.5625
32.59375
31.9375
29.98437
29.26562
27.45312
28.67187
28.34375
28.65625
29.90625
28.82812
29.21875
29.53125
29.5625
29.46875
30.09375
30.125
30.45312
29.75
28.78125
28.64062
29.8125
29.48437
29.17187
30.39062
30.39062
29.71875
30.21875
31.875
32.60937
33.03125
32.76562
32.70312

2/18/1999
2/19/1999
2/22/1999
2/23/1999
2/24/1999
2/25/1999
2/26/1999
3/1/1999
3/2/1999
3/3/1999
3/4/1999
3/5/1999
3/8/1999
3/9/1999
3/10/1999
3/11/1999
3/12/1999
3/15/1999
3/16/1999
3/17/1999
3/18/1999
3/19/1999
3/22/1999
3/23/1999
3/24/1999
3/25/1999
3/26/1999
3/29/1999
3/30/1999
3/31/1999
4/1/1999
4/5/1999
4/6/1999
4/7/1999
4/8/1999
4/9/1999

1237.28
1239.22
1272.14
1271.18
1253.41
1245.02
1238.33
1236.16
1225.5
1227.7
1246.64
1275.47
1282.73
1279.84
1286.84
1297.68
1294.59
1307.26
1306.38
1297.82
1316.55
1299.29
1297.01
1262.14
1268.59
1289.99
1282.8
1310.17
1300.75
1286.37
1293.72
1321.12
1317.89
1326.89
1343.98
1348.35

4/12/1999
4/13/1999
4/14/1999
4/15/1999
4/16/1999
4/19/1999
4/20/1999
4/21/1999
4/22/1999
4/23/1999
4/26/1999
4/27/1999
4/28/1999
4/29/1999
4/30/1999
5/3/1999
5/4/1999
5/5/1999
5/6/1999
5/7/1999
5/10/1999
5/11/1999
5/12/1999
5/13/1999
5/14/1999
5/17/1999
5/18/1999
5/19/1999
5/20/1999
5/21/1999
5/24/1999
5/25/1999
5/26/1999
5/27/1999
5/28/1999
6/1/1999

30.625
30.25
28.5
29.21875
28.625
27.75
28.28125
29.21875
30.75
30.875
32.21875
31.125
30.59375
30.40625
30.59375
31.5625
30.84375
32
29.84375
30.46875
30.3125
31.15625
31.25
30.03125
29
29.71875
29.46875
29.84375
28.84375
28.5
27.96875
26.4375
25.84375
26.5625
27.03125
25.34375

4/12/1999
4/13/1999
4/14/1999
4/15/1999
4/16/1999
4/19/1999
4/20/1999
4/21/1999
4/22/1999
4/23/1999
4/26/1999
4/27/1999
4/28/1999
4/29/1999
4/30/1999
5/3/1999
5/4/1999
5/5/1999
5/6/1999
5/7/1999
5/10/1999
5/11/1999
5/12/1999
5/13/1999
5/14/1999
5/17/1999
5/18/1999
5/19/1999
5/20/1999
5/21/1999
5/24/1999
5/25/1999
5/26/1999
5/27/1999
5/28/1999
6/1/1999

1358.63
1349.82
1328.44
1322.85
1319
1289.48
1306.17
1336.12
1358.82
1356.85
1360.04
1362.8
1350.91
1342.83
1335.18
1354.63
1332
1347.31
1332.05
1345
1340.3
1355.61
1364
1367.56
1337.8
1339.49
1333.32
1344.23
1338.83
1330.29
1306.65
1284.4
1304.76
1281.41
1301.84
1294.26

6/2/1999
6/3/1999
6/4/1999
6/7/1999
6/8/1999
6/9/1999
6/10/1999
6/11/1999
6/14/1999
6/15/1999
6/16/1999
6/17/1999
6/18/1999
6/21/1999
6/22/1999
6/23/1999
6/24/1999
6/25/1999
6/28/1999
6/29/1999
6/30/1999
7/1/1999
7/2/1999
7/6/1999
7/7/1999
7/8/1999
7/9/1999
7/12/1999
7/13/1999
7/14/1999
7/15/1999
7/16/1999
7/19/1999
7/20/1999
7/21/1999
7/22/1999

25.96875
25.25
26.59375
26.71875
25.84375
26.5625
27.6875
27.21875
27.1875
27.84375
29.84375
29
27.46875
28.40625
27.84375
28.28125
27.53125
27.65625
28.5
29.625
29.75
31.4375
31.75
31.9375
32.1875
32.875
33.125
32.71875
32.6875
34
33.84375
33.5625
33.78125
32.46875
32.78125
31.9375

6/2/1999
6/3/1999
6/4/1999
6/7/1999
6/8/1999
6/9/1999
6/10/1999
6/11/1999
6/14/1999
6/15/1999
6/16/1999
6/17/1999
6/18/1999
6/21/1999
6/22/1999
6/23/1999
6/24/1999
6/25/1999
6/28/1999
6/29/1999
6/30/1999
7/1/1999
7/2/1999
7/6/1999
7/7/1999
7/8/1999
7/9/1999
7/12/1999
7/13/1999
7/14/1999
7/15/1999
7/16/1999
7/19/1999
7/20/1999
7/21/1999
7/22/1999

1294.81
1299.54
1327.75
1334.52
1317.33
1318.64
1302.82
1293.64
1294
1301.16
1330.41
1339.9
1342.84
1349
1335.88
1333.06
1315.78
1315.31
1331.35
1351.45
1372.71
1380.96
1391.22
1388.12
1395.86
1394.42
1403.28
1399.1
1393.56
1398.17
1409.62
1418.78
1407.65
1377.1
1379.29
1360.97

7/23/1999
7/26/1999
7/27/1999
7/28/1999
7/29/1999
7/30/1999
8/2/1999
8/3/1999
8/4/1999
8/5/1999
8/6/1999
8/9/1999
8/10/1999
8/11/1999
8/12/1999
8/13/1999
8/16/1999
8/17/1999
8/18/1999
8/19/1999
8/20/1999
8/23/1999
8/24/1999
8/25/1999
8/26/1999
8/27/1999
8/30/1999
8/31/1999
9/1/1999
9/2/1999
9/3/1999
9/7/1999
9/8/1999
9/9/1999
9/10/1999
9/13/1999

32.09375
31.4375
33.78125
35.15625
34.75
34.5
35.65625
36.46875
36.40625
35.71875
35.78125
36.71875
35.875
38
37.96875
39.875
39.28125
39.5
39.25
38.65625
39.96875
41.46875
41.5625
41.84375
40.53125
41.5
41.125
41.09375
41.71875
42.65625
44.65625
43.8125
42.96875
43.875
43.6875
42.1875

7/23/1999
7/26/1999
7/27/1999
7/28/1999
7/29/1999
7/30/1999
8/2/1999
8/3/1999
8/4/1999
8/5/1999
8/6/1999
8/9/1999
8/10/1999
8/11/1999
8/12/1999
8/13/1999
8/16/1999
8/17/1999
8/18/1999
8/19/1999
8/20/1999
8/23/1999
8/24/1999
8/25/1999
8/26/1999
8/27/1999
8/30/1999
8/31/1999
9/1/1999
9/2/1999
9/3/1999
9/7/1999
9/8/1999
9/9/1999
9/10/1999
9/13/1999

1356.94
1347.76
1362.84
1365.4
1341.03
1328.72
1328.05
1322.18
1305.33
1313.71
1300.29
1297.8
1281.43
1301.93
1298.16
1327.68
1330.77
1344.16
1332.84
1323.59
1336.61
1360.22
1363.5
1381.79
1362.01
1348.27
1324.02
1320.41
1331.07
1319.11
1357.24
1350.45
1344.15
1347.66
1351.66
1344.13

9/14/1999
9/15/1999
9/16/1999
9/17/1999
9/20/1999
9/21/1999
9/22/1999
9/23/1999
9/24/1999
9/27/1999
9/28/1999
9/29/1999
9/30/1999
10/1/1999
10/4/1999
10/5/1999
10/6/1999
10/7/1999
10/8/1999
10/11/1999
10/12/1999
10/13/1999
10/14/1999
10/15/1999
10/18/1999
10/19/1999
10/20/1999
10/21/1999
10/22/1999
10/25/1999
10/26/1999
10/27/1999
10/28/1999
10/29/1999
11/1/1999
11/2/1999

42.90625
41.5
41.3125
42.3125
42.03125
41
41.40625
38.75
37.83594
39.09375
38.75
37.59375
37.15625
37.46875
38.5
38.09375
38.46875
37.8125
37.84375
38.25
38.34375
36.0625
36.67187
35.4375
34.6875
32.5625
34.96875
35.84375
36.71875
35.625
35.71875
34.71875
36.09375
38.71875
38
38.75

9/14/1999
9/15/1999
9/16/1999
9/17/1999
9/20/1999
9/21/1999
9/22/1999
9/23/1999
9/24/1999
9/27/1999
9/28/1999
9/29/1999
9/30/1999
10/1/1999
10/4/1999
10/5/1999
10/6/1999
10/7/1999
10/8/1999
10/11/1999
10/12/1999
10/13/1999
10/14/1999
10/15/1999
10/18/1999
10/19/1999
10/20/1999
10/21/1999
10/22/1999
10/25/1999
10/26/1999
10/27/1999
10/28/1999
10/29/1999
11/1/1999
11/2/1999

1336.29
1317.97
1318.48
1335.42
1335.53
1307.58
1310.51
1280.41
1277.36
1283.31
1282.2
1268.37
1282.71
1282.81
1304.6
1301.35
1325.4
1317.64
1336.02
1335.21
1313.04
1285.55
1283.42
1247.41
1254.13
1261.32
1289.43
1283.61
1301.65
1293.63
1281.91
1296.71
1342.44
1362.93
1354.12
1347.74

11/3/1999
11/4/1999
11/5/1999
11/8/1999
11/9/1999
11/10/1999
11/11/1999
11/12/1999
11/15/1999
11/16/1999
11/17/1999
11/18/1999
11/19/1999
11/22/1999
11/23/1999
11/24/1999
11/26/1999
11/29/1999
11/30/1999
12/1/1999
12/2/1999
12/3/1999
12/6/1999
12/7/1999
12/8/1999
12/9/1999
12/10/1999
12/13/1999
12/14/1999
12/15/1999
12/16/1999
12/17/1999
12/20/1999
12/21/1999
12/22/1999
12/23/1999

39.875
40.78125
41.1875
41.0625
40.03125
39.5
39.71875
38.09375
37.03125
38.28125
37.375
39.25
39.9375
40.25
39.5
41.09375
40.125
39.46875
38.34375
38.15625
38.78125
39.34375
38.9375
38.59375
37.25
36.625
36.125
37.03125
36.21875
39.46875
40.125
41.03125
40.53125
41.4375
41.25
41.5625

11/3/1999
11/4/1999
11/5/1999
11/8/1999
11/9/1999
11/10/1999
11/11/1999
11/12/1999
11/15/1999
11/16/1999
11/17/1999
11/18/1999
11/19/1999
11/22/1999
11/23/1999
11/24/1999
11/26/1999
11/29/1999
11/30/1999
12/1/1999
12/2/1999
12/3/1999
12/6/1999
12/7/1999
12/8/1999
12/9/1999
12/10/1999
12/13/1999
12/14/1999
12/15/1999
12/16/1999
12/17/1999
12/20/1999
12/21/1999
12/22/1999
12/23/1999

1354.93
1362.64
1370.23
1377.01
1365.28
1373.46
1381.46
1396.06
1394.39
1420.07
1410.71
1424.94
1422
1420.94
1404.64
1417.08
1416.62
1407.83
1388.91
1397.72
1409.04
1433.3
1423.33
1409.17
1403.88
1408.11
1417.04
1415.22
1403.17
1413.33
1418.78
1421.03
1418.09
1433.43
1436.13
1458.34

12/27/1999
12/28/1999
12/29/1999
12/30/1999
12/31/1999
1/3/2000
1/4/2000
1/5/2000
1/6/2000
1/7/2000
1/10/2000
1/11/2000
1/12/2000
1/13/2000
1/14/2000
1/18/2000
1/19/2000
1/20/2000
1/21/2000
1/24/2000
1/25/2000
1/26/2000
1/27/2000
1/28/2000
1/31/2000
2/1/2000
2/2/2000
2/3/2000
2/4/2000
2/7/2000
2/8/2000
2/9/2000
2/10/2000
2/11/2000
2/14/2000
2/15/2000

42.53125
41.5
41.9375
41.84375
41.15625
43.5
41.46875
41.8125
39.375
41
42.875
44.84375
45.625
45.53125
51.53125
51.0625
50.03125
47.8125
48.96875
49.40625
50.78125
48.25
49.0625
47
49.46875
50.71875
50.03125
52.09375
52.375
53.96875
54.40625
52.3125
53.8125
52.9375
54.9375
56

12/27/1999
12/28/1999
12/29/1999
12/30/1999
12/31/1999
1/3/2000
1/4/2000
1/5/2000
1/6/2000
1/7/2000
1/10/2000
1/11/2000
1/12/2000
1/13/2000
1/14/2000
1/18/2000
1/19/2000
1/20/2000
1/21/2000
1/24/2000
1/25/2000
1/26/2000
1/27/2000
1/28/2000
1/31/2000
2/1/2000
2/2/2000
2/3/2000
2/4/2000
2/7/2000
2/8/2000
2/9/2000
2/10/2000
2/11/2000
2/14/2000
2/15/2000

1457.1
1457.66
1463.46
1464.47
1469.25
1455.22
1399.42
1402.11
1403.45
1441.47
1457.6
1438.56
1432.25
1449.68
1465.15
1455.14
1455.9
1445.57
1441.36
1401.53
1410.03
1404.09
1398.56
1360.16
1394.46
1409.28
1409.12
1424.97
1424.37
1424.24
1441.72
1411.71
1416.83
1387.12
1389.94
1402.05

2/16/2000
2/17/2000
2/18/2000
2/22/2000
2/23/2000
2/24/2000
2/25/2000
2/28/2000
2/29/2000
3/1/2000
3/2/2000
3/3/2000
3/6/2000
3/7/2000
3/8/2000
3/9/2000
3/10/2000
3/13/2000
3/14/2000
3/15/2000
3/16/2000
3/17/2000
3/20/2000
3/21/2000
3/22/2000
3/23/2000
3/24/2000
3/27/2000
3/28/2000
3/29/2000
3/30/2000
3/31/2000
4/3/2000
4/4/2000
4/5/2000
4/6/2000

53.59375
55
52.6875
53.375
54.53125
57.125
56.625
56.1875
56.5
57.9375
57.875
59.625
58.6875
57.875
57.46875
59.1875
60.09375
61.0625
58.9375
60.09375
62.53125
64.9375
67.5
69.21875
72.03125
71.3125
69.53125
71.34375
67.84375
65.9375
63.5
65.96875
65.3125
66.375
64.9375
64.90625

2/16/2000
2/17/2000
2/18/2000
2/22/2000
2/23/2000
2/24/2000
2/25/2000
2/28/2000
2/29/2000
3/1/2000
3/2/2000
3/3/2000
3/6/2000
3/7/2000
3/8/2000
3/9/2000
3/10/2000
3/13/2000
3/14/2000
3/15/2000
3/16/2000
3/17/2000
3/20/2000
3/21/2000
3/22/2000
3/23/2000
3/24/2000
3/27/2000
3/28/2000
3/29/2000
3/30/2000
3/31/2000
4/3/2000
4/4/2000
4/5/2000
4/6/2000

1387.67
1388.26
1346.09
1352.17
1360.69
1353.43
1333.36
1348.05
1366.42
1379.19
1381.76
1409.17
1391.28
1355.62
1366.7
1401.69
1395.07
1383.62
1359.15
1392.14
1458.47
1464.47
1456.63
1493.87
1500.64
1527.35
1527.46
1523.86
1507.73
1508.52
1487.92
1498.58
1505.97
1494.73
1487.37
1501.34

4/7/2000
4/10/2000
4/11/2000
4/12/2000
4/13/2000
4/14/2000
4/17/2000
4/18/2000
4/19/2000
4/20/2000
4/24/2000
4/25/2000
4/26/2000
4/27/2000
4/28/2000
5/1/2000
5/2/2000
5/3/2000
5/4/2000
5/5/2000
5/8/2000
5/9/2000
5/10/2000
5/11/2000
5/12/2000
5/15/2000
5/16/2000
5/17/2000
5/18/2000
5/19/2000
5/22/2000
5/23/2000
5/24/2000
5/25/2000
5/26/2000
5/30/2000

68.40625
65.5625
65.375
60.9375
60.5625
55.25
61.5
64.5
59.53125
57.6875
58.0625
62.5
60.40625
62.65625
63.40625
63.5625
60.59375
59.53125
59.78125
61.6875
58.8125
58.46875
53.03125
57.78125
57.5
59.0625
60.9375
61.59375
61.96875
58.9375
59.1875
54.9375
58.6875
57.59375
58.78125
62.875

4/7/2000
4/10/2000
4/11/2000
4/12/2000
4/13/2000
4/14/2000
4/17/2000
4/18/2000
4/19/2000
4/20/2000
4/24/2000
4/25/2000
4/26/2000
4/27/2000
4/28/2000
5/1/2000
5/2/2000
5/3/2000
5/4/2000
5/5/2000
5/8/2000
5/9/2000
5/10/2000
5/11/2000
5/12/2000
5/15/2000
5/16/2000
5/17/2000
5/18/2000
5/19/2000
5/22/2000
5/23/2000
5/24/2000
5/25/2000
5/26/2000
5/30/2000

1516.35
1504.46
1500.59
1467.17
1440.51
1356.56
1401.44
1441.61
1427.47
1434.54
1429.86
1477.44
1460.99
1464.92
1452.43
1468.25
1446.29
1415.1
1409.57
1432.63
1424.17
1412.14
1383.05
1407.81
1420.96
1452.36
1466.04
1447.8
1437.21
1406.95
1400.72
1373.86
1399.05
1381.52
1378.02
1422.45

5/31/2000
6/1/2000
6/2/2000
6/5/2000
6/6/2000
6/7/2000
6/8/2000
6/9/2000
6/12/2000
6/13/2000
6/14/2000
6/15/2000
6/16/2000
6/19/2000
6/20/2000
6/21/2000
6/22/2000
6/23/2000
6/26/2000
6/27/2000
6/28/2000
6/29/2000
6/30/2000
7/3/2000
7/5/2000
7/6/2000
7/7/2000
7/10/2000
7/11/2000
7/12/2000
7/13/2000
7/14/2000
7/17/2000
7/18/2000
7/19/2000
7/20/2000

62.34375
64.84375
67.09375
66.28125
64.78125
64.46875
63.09375
63.53125
62.53125
65.75
63.21875
64.125
63.03125
68.25
69.15625
69.5
67.03125
67.1875
67.09375
65.6875
66.1875
65.875
66.84375
68.4375
65.8125
68.3125
69.65625
68.90625
69.40625
70.59375
71.59375
73.34375
73.15625
71.5
69.0625
71.34375

5/31/2000
6/1/2000
6/2/2000
6/5/2000
6/6/2000
6/7/2000
6/8/2000
6/9/2000
6/12/2000
6/13/2000
6/14/2000
6/15/2000
6/16/2000
6/19/2000
6/20/2000
6/21/2000
6/22/2000
6/23/2000
6/26/2000
6/27/2000
6/28/2000
6/29/2000
6/30/2000
7/3/2000
7/5/2000
7/6/2000
7/7/2000
7/10/2000
7/11/2000
7/12/2000
7/13/2000
7/14/2000
7/17/2000
7/18/2000
7/19/2000
7/20/2000

1420.6
1448.81
1477.26
1467.63
1457.84
1471.36
1461.67
1456.95
1446
1469.44
1470.54
1478.73
1464.46
1486
1475.95
1479.13
1452.18
1441.48
1455.31
1450.55
1454.82
1442.39
1454.6
1469.54
1446.23
1456.67
1478.9
1475.62
1480.88
1492.92
1495.84
1509.98
1510.49
1493.74
1481.96
1495.57

7/21/2000
7/24/2000
7/25/2000
7/26/2000
7/27/2000
7/28/2000
7/31/2000
8/1/2000
8/2/2000
8/3/2000
8/4/2000
8/7/2000
8/8/2000
8/9/2000
8/10/2000
8/11/2000
8/14/2000
8/15/2000
8/16/2000
8/17/2000
8/18/2000
8/21/2000
8/22/2000
8/23/2000
8/24/2000
8/25/2000
8/28/2000
8/29/2000
8/30/2000
8/31/2000
9/1/2000
9/5/2000
9/6/2000
9/7/2000
9/8/2000
9/11/2000

69.09375
69
70.4375
69.5
68.5
64.5625
66.75
64.625
63.3125
65.0625
62.5625
62.9375
61.625
63.5625
62
63.8125
66.9375
67.875
68.0625
70.0625
70.5625
72.0625
72.125
74.625
74.25
72.9375
73.875
74.0625
73.5
74.875
73.9375
69.25
65.70312
67.4375
65.375
64.6875

7/21/2000
7/24/2000
7/25/2000
7/26/2000
7/27/2000
7/28/2000
7/31/2000
8/1/2000
8/2/2000
8/3/2000
8/4/2000
8/7/2000
8/8/2000
8/9/2000
8/10/2000
8/11/2000
8/14/2000
8/15/2000
8/16/2000
8/17/2000
8/18/2000
8/21/2000
8/22/2000
8/23/2000
8/24/2000
8/25/2000
8/28/2000
8/29/2000
8/30/2000
8/31/2000
9/1/2000
9/5/2000
9/6/2000
9/7/2000
9/8/2000
9/11/2000

1480.19
1464.29
1474.47
1452.42
1449.62
1419.89
1430.83
1438.1
1438.7
1452.56
1462.93
1479.32
1482.8
1472.87
1460.25
1471.84
1491.56
1484.43
1479.85
1496.07
1491.72
1499.48
1498.13
1505.97
1508.31
1506.45
1514.09
1509.84
1502.59
1517.68
1520.77
1507.08
1492.25
1502.51
1494.5
1489.26

9/12/2000
9/13/2000
9/14/2000
9/15/2000
9/18/2000
9/19/2000
9/20/2000
9/21/2000
9/22/2000
9/25/2000
9/26/2000
9/27/2000
9/28/2000
9/29/2000
10/2/2000
10/3/2000
10/4/2000
10/5/2000
10/6/2000
10/9/2000
10/10/2000
10/11/2000
10/12/2000
10/13/2000
10/16/2000
10/17/2000
10/18/2000
10/19/2000
10/20/2000
10/23/2000
10/24/2000
10/25/2000
10/26/2000
10/27/2000
10/30/2000
10/31/2000

64.9375
61.25
59.625
57.51562
55.8125
60.375
63.0625
61.48437
47.9375
45.375
43.3125
43.875
44.4375
41.5625
40.125
40.3125
42
41
39.9375
39.0625
37.5625
35.375
37.125
40.375
35.6875
36.1875
38.1875
41.9375
43.0625
43.3125
42
41.3125
44.6875
46.375
45
45

9/12/2000
9/13/2000
9/14/2000
9/15/2000
9/18/2000
9/19/2000
9/20/2000
9/21/2000
9/22/2000
9/25/2000
9/26/2000
9/27/2000
9/28/2000
9/29/2000
10/2/2000
10/3/2000
10/4/2000
10/5/2000
10/6/2000
10/9/2000
10/10/2000
10/11/2000
10/12/2000
10/13/2000
10/16/2000
10/17/2000
10/18/2000
10/19/2000
10/20/2000
10/23/2000
10/24/2000
10/25/2000
10/26/2000
10/27/2000
10/30/2000
10/31/2000

1481.99
1484.91
1480.87
1465.81
1444.51
1459.9
1451.34
1449.05
1448.72
1439.03
1427.21
1426.57
1458.29
1436.51
1436.23
1426.46
1434.32
1436.28
1408.99
1402.03
1387.02
1364.59
1329.78
1374.17
1374.62
1349.97
1342.13
1388.76
1396.93
1395.78
1398.13
1364.9
1364.44
1379.58
1398.66
1429.4

11/1/2000
11/2/2000
11/3/2000
11/6/2000
11/7/2000
11/8/2000
11/9/2000
11/10/2000
11/13/2000
11/14/2000
11/15/2000
11/16/2000
11/17/2000
11/20/2000
11/21/2000
11/22/2000
11/24/2000
11/27/2000
11/28/2000
11/29/2000
11/30/2000
12/1/2000
12/4/2000
12/5/2000
12/6/2000
12/7/2000
12/8/2000
12/11/2000
12/12/2000
12/13/2000
12/14/2000
12/15/2000
12/18/2000
12/19/2000
12/20/2000
12/21/2000

44.875
46.6875
45.9375
46.5625
46.1875
42.6875
41.375
37
38.1875
40.9375
41.5
40
41.5
41.125
42.625
41.1875
43.9375
43.9375
42.03125
42.75
38.0625
34.125
32.9375
36
31.75
32.3125
34
37.4375
36.5
35.5
35.125
32.4375
33.25
33.4375
31.9375
33.125

11/1/2000
11/2/2000
11/3/2000
11/6/2000
11/7/2000
11/8/2000
11/9/2000
11/10/2000
11/13/2000
11/14/2000
11/15/2000
11/16/2000
11/17/2000
11/20/2000
11/21/2000
11/22/2000
11/24/2000
11/27/2000
11/28/2000
11/29/2000
11/30/2000
12/1/2000
12/4/2000
12/5/2000
12/6/2000
12/7/2000
12/8/2000
12/11/2000
12/12/2000
12/13/2000
12/14/2000
12/15/2000
12/18/2000
12/19/2000
12/20/2000
12/21/2000

1421.22
1428.32
1426.69
1432.19
1431.87
1409.28
1400.14
1365.98
1351.26
1382.95
1389.81
1372.32
1367.72
1342.62
1347.35
1322.36
1341.77
1348.97
1336.09
1341.93
1314.95
1315.23
1324.97
1376.54
1351.46
1343.55
1369.89
1380.2
1371.18
1359.99
1340.93
1312.15
1322.74
1305.6
1264.74
1274.86

12/22/2000
12/26/2000
12/27/2000
12/28/2000
12/29/2000
1/2/2001
1/3/2001
1/4/2001
1/5/2001
1/8/2001
1/9/2001
1/10/2001
1/11/2001
1/12/2001
1/16/2001
1/17/2001
1/18/2001
1/19/2001
1/22/2001
1/23/2001
1/24/2001
1/25/2001
1/26/2001
1/29/2001
1/30/2001
1/31/2001
2/1/2001
2/2/2001
2/5/2001
2/6/2001
2/7/2001
2/8/2001
2/9/2001
2/12/2001
2/13/2001
2/14/2001

32.9375
32.875
32.5625
30.9375
30.0625
31.0625
34.23437
33.79687
32.0625
31.9375
32.25
33
33.375
32.125
31.375
30.5
32.1875
33.5625
33.375
35.375
36.25
34.5
35.875
37.0625
37
37
37.8125
35.6875
34.6875
35.4375
34.9375
34.625
33.5
34.5625
32.4375
34.125

12/22/2000
12/26/2000
12/27/2000
12/28/2000
12/29/2000
1/2/2001
1/3/2001
1/4/2001
1/5/2001
1/8/2001
1/9/2001
1/10/2001
1/11/2001
1/12/2001
1/16/2001
1/17/2001
1/18/2001
1/19/2001
1/22/2001
1/23/2001
1/24/2001
1/25/2001
1/26/2001
1/29/2001
1/30/2001
1/31/2001
2/1/2001
2/2/2001
2/5/2001
2/6/2001
2/7/2001
2/8/2001
2/9/2001
2/12/2001
2/13/2001
2/14/2001

1305.95
1315.19
1328.92
1334.22
1320.28
1283.27
1347.56
1333.34
1298.35
1295.86
1300.8
1313.27
1326.82
1318.55
1326.65
1329.47
1347.97
1342.54
1342.9
1360.4
1364.3
1357.51
1354.95
1364.17
1373.73
1366.01
1373.47
1349.47
1354.31
1352.26
1340.89
1332.53
1314.76
1330.31
1318.8
1315.92

2/15/2001
2/16/2001
2/20/2001
2/21/2001
2/22/2001
2/23/2001
2/26/2001
2/27/2001
2/28/2001
3/1/2001
3/2/2001
3/5/2001
3/6/2001
3/7/2001
3/8/2001
3/9/2001
3/12/2001
3/13/2001
3/14/2001
3/15/2001
3/16/2001
3/19/2001
3/20/2001
3/21/2001
3/22/2001
3/23/2001
3/26/2001
3/27/2001
3/28/2001
3/29/2001
3/30/2001
4/2/2001
4/3/2001
4/4/2001
4/5/2001
4/6/2001

35.8125
34.375
31.4375
30.75
30
29.9375
29.5
29
28.5625
29.125
29.3125
30.375
31.5
32.9375
33.25
29.4375
27.75
29.375
29.0625
28.5
27.875
27.0625
24.625
25.5625
28.6875
28.8125
28.3125
29.375
26.9375
26.5625
26.3125
25.79687
25
22.625
25.625
23.625

2/15/2001
2/16/2001
2/20/2001
2/21/2001
2/22/2001
2/23/2001
2/26/2001
2/27/2001
2/28/2001
3/1/2001
3/2/2001
3/5/2001
3/6/2001
3/7/2001
3/8/2001
3/9/2001
3/12/2001
3/13/2001
3/14/2001
3/15/2001
3/16/2001
3/19/2001
3/20/2001
3/21/2001
3/22/2001
3/23/2001
3/26/2001
3/27/2001
3/28/2001
3/29/2001
3/30/2001
4/2/2001
4/3/2001
4/4/2001
4/5/2001
4/6/2001

1326.61
1301.53
1278.94
1255.27
1252.82
1245.86
1267.65
1257.94
1239.94
1241.23
1234.18
1241.41
1253.8
1261.89
1264.74
1233.42
1180.16
1197.66
1166.71
1173.56
1150.53
1170.81
1142.62
1122.14
1117.58
1139.83
1152.69
1182.17
1153.29
1147.95
1160.33
1145.87
1106.46
1103.25
1151.44
1128.43

4/9/2001
4/10/2001
4/11/2001
4/12/2001
4/16/2001
4/17/2001
4/18/2001
4/19/2001
4/20/2001
4/23/2001
4/24/2001
4/25/2001
4/26/2001
4/27/2001
4/30/2001
5/1/2001
5/2/2001
5/3/2001
5/4/2001
5/7/2001
5/8/2001
5/9/2001
5/10/2001
5/11/2001
5/14/2001
5/15/2001
5/16/2001
5/17/2001
5/18/2001
5/21/2001
5/22/2001
5/23/2001
5/24/2001
5/25/2001
5/29/2001
5/30/2001

23.2
24.77
27.52
28.12
26.3
26.03999
31.28
32.49001
32.42999
30.32001
29.14
29.03
28.64
30.17999
30.91
31.17999
31.94
30.40021
30.88
31.16
31.48
29.92999
29.00999
27.94
27.41
27.2
28.36
28.60001
28.75999
29.89999
29.53
28.8
29.21001
29.10001
27.85001
26.60001

4/9/2001
4/10/2001
4/11/2001
4/12/2001
4/16/2001
4/17/2001
4/18/2001
4/19/2001
4/20/2001
4/23/2001
4/24/2001
4/25/2001
4/26/2001
4/27/2001
4/30/2001
5/1/2001
5/2/2001
5/3/2001
5/4/2001
5/7/2001
5/8/2001
5/9/2001
5/10/2001
5/11/2001
5/14/2001
5/15/2001
5/16/2001
5/17/2001
5/18/2001
5/21/2001
5/22/2001
5/23/2001
5/24/2001
5/25/2001
5/29/2001
5/30/2001

1137.59
1168.38
1165.89
1183.5
1179.68
1191.81
1238.16
1253.69
1242.98
1224.36
1209.47
1228.75
1234.52
1253.05
1249.46
1266.44
1267.43
1248.58
1266.61
1263.51
1261.2
1255.54
1255.18
1245.67
1248.92
1249.44
1284.99
1288.49
1291.96
1312.83
1309.38
1289.05
1293.17
1277.89
1267.93
1248.08

5/31/2001
6/1/2001
6/4/2001
6/5/2001
6/6/2001
6/7/2001
6/8/2001
6/11/2001
6/12/2001
6/13/2001
6/14/2001
6/15/2001
6/18/2001
6/19/2001
6/20/2001
6/21/2001
6/22/2001
6/25/2001
6/26/2001
6/27/2001
6/28/2001
6/29/2001
7/2/2001
7/3/2001
7/5/2001
7/6/2001
7/9/2001
7/10/2001
7/11/2001
7/12/2001
7/13/2001
7/16/2001
7/17/2001
7/18/2001
7/19/2001
7/20/2001

27.00999
28.74001
28.5
29.73
29.82001
31.14
30.67
30.33
30.13
29.06
27.61
27.67999
27.55
26.67
27.49001
27.27
27.50999
28.58
28.97
28.64999
29.64
29.25
30.06
30.46001
29.84
28.42999
28.89999
27.78999
28.06
30.10001
30.19
29.13
29.89999
28.89
29.96001
29.92999

5/31/2001
6/1/2001
6/4/2001
6/5/2001
6/6/2001
6/7/2001
6/8/2001
6/11/2001
6/12/2001
6/13/2001
6/14/2001
6/15/2001
6/18/2001
6/19/2001
6/20/2001
6/21/2001
6/22/2001
6/25/2001
6/26/2001
6/27/2001
6/28/2001
6/29/2001
7/2/2001
7/3/2001
7/5/2001
7/6/2001
7/9/2001
7/10/2001
7/11/2001
7/12/2001
7/13/2001
7/16/2001
7/17/2001
7/18/2001
7/19/2001
7/20/2001

1255.82
1260.67
1267.11
1283.57
1270.03
1276.96
1264.96
1254.39
1255.85
1241.6
1219.87
1214.36
1208.43
1212.58
1223.14
1237.04
1225.35
1218.6
1216.76
1211.07
1226.2
1224.38
1236.72
1234.45
1219.24
1190.59
1198.78
1181.52
1180.18
1208.14
1215.68
1202.45
1214.44
1207.71
1215.02
1210.85

7/23/2001
7/24/2001
7/25/2001
7/26/2001
7/27/2001
7/30/2001
7/31/2001
8/1/2001
8/2/2001
8/3/2001
8/6/2001
8/7/2001
8/8/2001
8/9/2001
8/10/2001
8/13/2001
8/14/2001
8/15/2001
8/16/2001
8/17/2001
8/20/2001
8/21/2001
8/22/2001
8/23/2001
8/24/2001
8/27/2001
8/28/2001
8/29/2001
8/30/2001
8/31/2001
9/4/2001
9/5/2001
9/6/2001
9/7/2001
9/10/2001
9/17/2001

29
28.88
29.42
29.78
29.22
29.03999
29.81
30.75
32.11
31.67999
30.28
30.62
29.61
29.64999
29.95
30.56
30.35001
29.78
30.16
28.07001
28.2
27.07001
27.96001
27.67
29.08
29.14999
28.50999
28.10001
27.13
27.96001
26.85001
27.47
26.10001
25.89
26.07001
23.59

7/23/2001
7/24/2001
7/25/2001
7/26/2001
7/27/2001
7/30/2001
7/31/2001
8/1/2001
8/2/2001
8/3/2001
8/6/2001
8/7/2001
8/8/2001
8/9/2001
8/10/2001
8/13/2001
8/14/2001
8/15/2001
8/16/2001
8/17/2001
8/20/2001
8/21/2001
8/22/2001
8/23/2001
8/24/2001
8/27/2001
8/28/2001
8/29/2001
8/30/2001
8/31/2001
9/4/2001
9/5/2001
9/6/2001
9/7/2001
9/10/2001
9/17/2001

1191.03
1171.65
1190.49
1202.93
1205.82
1204.52
1211.23
1215.93
1220.75
1214.35
1200.48
1204.4
1183.53
1183.43
1190.16
1191.29
1186.73
1178.02
1181.66
1161.97
1171.41
1157.26
1165.31
1162.09
1184.93
1179.21
1161.51
1148.56
1129.03
1133.58
1132.94
1131.74
1106.4
1085.78
1092.54
1038.77

9/18/2001
9/19/2001
9/20/2001
9/21/2001
9/24/2001
9/25/2001
9/26/2001
9/27/2001
9/28/2001
10/1/2001
10/2/2001
10/3/2001
10/4/2001
10/5/2001
10/8/2001
10/9/2001
10/10/2001
10/11/2001
10/12/2001
10/15/2001
10/16/2001
10/17/2001
10/18/2001
10/19/2001
10/22/2001
10/23/2001
10/24/2001
10/25/2001
10/26/2001
10/29/2001
10/30/2001
10/31/2001
11/1/2001
11/2/2001
11/5/2001
11/6/2001

23.47
22.28
20.67
19.3
21.31
21.67999
20.89999
20.55
20.44
20.00999
19.53999
21.23
21.55
21.96001
22.24001
21.45
23.06
24.50999
25.02
24.38
24.96001
24.57001
24.05
24.14999
25.3
25
25.48
26.10001
25.86
24.17999
23.53999
24.42
25.94
26.3
26.96001
28.25

9/18/2001
9/19/2001
9/20/2001
9/21/2001
9/24/2001
9/25/2001
9/26/2001
9/27/2001
9/28/2001
10/1/2001
10/2/2001
10/3/2001
10/4/2001
10/5/2001
10/8/2001
10/9/2001
10/10/2001
10/11/2001
10/12/2001
10/15/2001
10/16/2001
10/17/2001
10/18/2001
10/19/2001
10/22/2001
10/23/2001
10/24/2001
10/25/2001
10/26/2001
10/29/2001
10/30/2001
10/31/2001
11/1/2001
11/2/2001
11/5/2001
11/6/2001

1032.74
1016.1
984.54
965.8
1003.45
1012.27
1007.04
1018.61
1040.94
1038.55
1051.33
1072.28
1069.63
1071.38
1062.44
1056.75
1080.99
1097.43
1091.65
1089.98
1097.54
1077.09
1068.61
1073.48
1089.9
1084.78
1085.2
1100.09
1104.61
1078.3
1059.79
1059.78
1084.1
1087.2
1102.84
1118.86

11/7/2001
11/8/2001
11/9/2001
11/12/2001
11/13/2001
11/14/2001
11/15/2001
11/16/2001
11/19/2001
11/20/2001
11/21/2001
11/23/2001
11/26/2001
11/27/2001
11/28/2001
11/29/2001
11/30/2001
12/3/2001
12/4/2001
12/5/2001
12/6/2001
12/7/2001
12/10/2001
12/11/2001
12/12/2001
12/13/2001
12/14/2001
12/17/2001
12/18/2001
12/19/2001
12/20/2001
12/21/2001
12/24/2001
12/26/2001
12/27/2001
12/28/2001

28.28999
28.28
27.88
28.38
30.05
31.32001
30.78
30.63
30.99001
29.95
30.81
31.06
31.87
32.31
31.75999
32.32001
32.66
32.03999
32.86
34.61
34.16
33.24001
32.95
33.19
34.08
32.57001
33.27
33.97
33.81
33.05
31.98
32.41
32.02
32.28999
32.67
32.24001

11/7/2001
11/8/2001
11/9/2001
11/12/2001
11/13/2001
11/14/2001
11/15/2001
11/16/2001
11/19/2001
11/20/2001
11/21/2001
11/23/2001
11/26/2001
11/27/2001
11/28/2001
11/29/2001
11/30/2001
12/3/2001
12/4/2001
12/5/2001
12/6/2001
12/7/2001
12/10/2001
12/11/2001
12/12/2001
12/13/2001
12/14/2001
12/17/2001
12/18/2001
12/19/2001
12/20/2001
12/21/2001
12/24/2001
12/26/2001
12/27/2001
12/28/2001

1115.8
1118.54
1120.31
1118.33
1139.09
1141.21
1142.24
1138.65
1151.06
1142.66
1137.03
1150.34
1157.42
1149.5
1128.52
1140.2
1139.45
1129.9
1144.8
1170.35
1167.1
1158.31
1139.93
1136.76
1137.07
1119.38
1123.09
1134.36
1142.92
1149.56
1139.93
1144.89
1144.65
1149.37
1157.13
1161.02

12/31/2001
1/2/2002
1/3/2002
1/4/2002
1/7/2002
1/8/2002
1/9/2002
1/10/2002
1/11/2002
1/14/2002
1/15/2002
1/16/2002
1/17/2002
1/18/2002
1/22/2002
1/23/2002
1/24/2002
1/25/2002
1/28/2002
1/29/2002
1/30/2002
1/31/2002
2/1/2002
2/4/2002
2/5/2002
2/6/2002
2/7/2002
2/8/2002
2/11/2002
2/12/2002
2/13/2002
2/14/2002
2/15/2002
2/19/2002
2/20/2002
2/21/2002

31.45
33
35.52
35.78999
35.27
35.58
35.36
34.64999
34.55
34.84
34.67999
33.71001
34.53
33.48
31.7
32.45
33.2
33.67999
33.92
32.67999
33.86
35.03999
34.67
33.98
33.8
32.92
32.31
32.52
33.57001
32.97
33.38
33.34
32.28999
31.34
31.44
29.48

12/31/2001
1/2/2002
1/3/2002
1/4/2002
1/7/2002
1/8/2002
1/9/2002
1/10/2002
1/11/2002
1/14/2002
1/15/2002
1/16/2002
1/17/2002
1/18/2002
1/22/2002
1/23/2002
1/24/2002
1/25/2002
1/28/2002
1/29/2002
1/30/2002
1/31/2002
2/1/2002
2/4/2002
2/5/2002
2/6/2002
2/7/2002
2/8/2002
2/11/2002
2/12/2002
2/13/2002
2/14/2002
2/15/2002
2/19/2002
2/20/2002
2/21/2002

1148.08
1154.67
1165.27
1172.51
1164.89
1160.71
1155.14
1156.55
1145.6
1138.41
1146.19
1127.57
1138.88
1127.58
1119.31
1128.18
1132.15
1133.28
1133.06
1100.64
1113.57
1130.2
1122.2
1094.44
1090.02
1083.51
1080.17
1096.22
1111.94
1107.5
1118.51
1116.48
1104.18
1083.34
1097.98
1080.95

2/22/2002
2/25/2002
2/26/2002
2/27/2002
2/28/2002
3/1/2002
3/4/2002
3/5/2002
3/6/2002
3/7/2002
3/8/2002
3/11/2002
3/12/2002
3/13/2002
3/14/2002
3/15/2002
3/18/2002
3/19/2002
3/20/2002
3/21/2002
3/22/2002
3/25/2002
3/26/2002
3/27/2002
3/28/2002
4/1/2002
4/2/2002
4/3/2002
4/4/2002
4/5/2002
4/8/2002
4/9/2002
4/10/2002
4/11/2002
4/12/2002
4/15/2002

29.53
31.02
30.02
29.89
28.55
30.98
31.85001
32.7
32.96001
32.98
34.17
33.42
32.99001
31.34
30.97
31.74001
31.62
31.72
30.53
31.39999
30.59
30
30.77
30.41
30.41
31.17
30.03
29.87
30.59
30.05
29.92999
28.46001
29.25999
28.94
28.39
28.11

2/22/2002
2/25/2002
2/26/2002
2/27/2002
2/28/2002
3/1/2002
3/4/2002
3/5/2002
3/6/2002
3/7/2002
3/8/2002
3/11/2002
3/12/2002
3/13/2002
3/14/2002
3/15/2002
3/18/2002
3/19/2002
3/20/2002
3/21/2002
3/22/2002
3/25/2002
3/26/2002
3/27/2002
3/28/2002
4/1/2002
4/2/2002
4/3/2002
4/4/2002
4/5/2002
4/8/2002
4/9/2002
4/10/2002
4/11/2002
4/12/2002
4/15/2002

1089.84
1109.43
1109.38
1109.89
1106.73
1131.78
1153.84
1146.14
1162.77
1157.54
1164.31
1168.26
1165.58
1154.09
1153.04
1166.16
1165.55
1170.29
1151.85
1153.59
1148.7
1131.87
1138.49
1144.58
1147.39
1146.54
1136.76
1125.4
1126.34
1122.73
1125.29
1117.8
1130.47
1103.69
1111.01
1102.55

4/16/2002
4/17/2002
4/18/2002
4/19/2002
4/22/2002
4/23/2002
4/24/2002
4/25/2002
4/26/2002
4/29/2002
4/30/2002
5/1/2002
5/2/2002
5/3/2002
5/6/2002
5/7/2002
5/8/2002
5/9/2002
5/10/2002
5/13/2002
5/14/2002
5/15/2002
5/16/2002
5/17/2002
5/20/2002
5/21/2002
5/22/2002
5/23/2002
5/24/2002
5/28/2002
5/29/2002
5/30/2002
5/31/2002
6/3/2002
6/4/2002
6/5/2002

29.50999
30.64
30.45
30.10001
30.06
29.53999
28.91
29.09
28.12
28.03999
28.61
28.63
27.87
26.56
25.78
26.14999
28.98
28.24001
27.00999
28.52
30.14999
30.24001
30.77
31.2
30.19
29.07001
29.59
29.39
28.66
28.35001
27.27
27.42
27.62
26.62
27.5
28.17999

4/16/2002
4/17/2002
4/18/2002
4/19/2002
4/22/2002
4/23/2002
4/24/2002
4/25/2002
4/26/2002
4/29/2002
4/30/2002
5/1/2002
5/2/2002
5/3/2002
5/6/2002
5/7/2002
5/8/2002
5/9/2002
5/10/2002
5/13/2002
5/14/2002
5/15/2002
5/16/2002
5/17/2002
5/20/2002
5/21/2002
5/22/2002
5/23/2002
5/24/2002
5/28/2002
5/29/2002
5/30/2002
5/31/2002
6/3/2002
6/4/2002
6/5/2002

1128.37
1126.07
1124.47
1125.17
1107.83
1100.96
1093.14
1091.48
1076.32
1065.45
1076.92
1086.46
1084.56
1073.43
1052.67
1049.49
1088.85
1073.01
1054.99
1074.56
1097.28
1091.07
1098.23
1106.59
1091.88
1079.88
1086.02
1097.08
1083.82
1074.55
1067.66
1064.66
1067.14
1040.68
1040.69
1049.9

6/6/2002
6/7/2002
6/10/2002
6/11/2002
6/12/2002
6/13/2002
6/14/2002
6/17/2002
6/18/2002
6/19/2002
6/20/2002
6/21/2002
6/24/2002
6/25/2002
6/26/2002
6/27/2002
6/28/2002
7/1/2002
7/2/2002
7/3/2002
7/5/2002
7/8/2002
7/9/2002
7/10/2002
7/11/2002
7/12/2002
7/15/2002
7/16/2002
7/17/2002
7/18/2002
7/19/2002
7/22/2002
7/23/2002
7/24/2002
7/25/2002
7/26/2002

27
22
21.07001
20.22
21.58
21.11
21.28
22.56
22.02
20.09
19.24001
18.73
19.33
18.32001
18.61
18.64999
18.27
17.53999
16.57001
17.75
19.53999
18.5
17.96
16.81
18.25
17.99
19.12
18.36
19.44
19.19
18.65
18.26
17.81
18.7
17.48
17.81

6/6/2002
6/7/2002
6/10/2002
6/11/2002
6/12/2002
6/13/2002
6/14/2002
6/17/2002
6/18/2002
6/19/2002
6/20/2002
6/21/2002
6/24/2002
6/25/2002
6/26/2002
6/27/2002
6/28/2002
7/1/2002
7/2/2002
7/3/2002
7/5/2002
7/8/2002
7/9/2002
7/10/2002
7/11/2002
7/12/2002
7/15/2002
7/16/2002
7/17/2002
7/18/2002
7/19/2002
7/22/2002
7/23/2002
7/24/2002
7/25/2002
7/26/2002

1029.15
1027.53
1030.74
1013.6
1020.26
1009.56
1007.27
1036.17
1037.14
1019.99
1006.29
989.14
992.72
976.14
973.53
990.64
989.82
968.65
948.09
953.99
989.03
976.98
952.83
920.47
927.37
921.39
917.93
900.94
906.04
881.56
847.75
819.85
797.7
843.43
838.68
852.84

7/29/2002
7/30/2002
7/31/2002
8/1/2002
8/2/2002
8/5/2002
8/6/2002
8/7/2002
8/8/2002
8/9/2002
8/12/2002
8/13/2002
8/14/2002
8/15/2002
8/16/2002
8/19/2002
8/20/2002
8/21/2002
8/22/2002
8/23/2002
8/26/2002
8/27/2002
8/28/2002
8/29/2002
8/30/2002
9/3/2002
9/4/2002
9/5/2002
9/6/2002
9/9/2002
9/10/2002
9/11/2002
9/12/2002
9/13/2002
9/16/2002
9/17/2002

18.89
18.97
18.79
17.56
16.71
15.88
17.13
17.72
18.38
17.86
17.53
16.7
18.29
18.61
18.75
19.46
18.97
19.59
19.15
17.96
18.13
17.18
16.84
17.14
16.67
15.86
16.11
15.11
16.22
16.08
16.47
16.62
15.7
16.03
15.7
15.57

7/29/2002
7/30/2002
7/31/2002
8/1/2002
8/2/2002
8/5/2002
8/6/2002
8/7/2002
8/8/2002
8/9/2002
8/12/2002
8/13/2002
8/14/2002
8/15/2002
8/16/2002
8/19/2002
8/20/2002
8/21/2002
8/22/2002
8/23/2002
8/26/2002
8/27/2002
8/28/2002
8/29/2002
8/30/2002
9/3/2002
9/4/2002
9/5/2002
9/6/2002
9/9/2002
9/10/2002
9/11/2002
9/12/2002
9/13/2002
9/16/2002
9/17/2002

898.96
902.78
911.62
884.66
864.24
834.6
859.57
876.77
905.46
908.64
903.8
884.21
919.62
930.25
928.77
950.7
937.43
949.36
962.7
940.86
947.95
934.82
917.87
917.8
916.07
878.02
893.4
879.15
893.92
902.96
909.58
909.45
886.91
889.81
891.1
873.52

9/18/2002
9/19/2002
9/20/2002
9/23/2002
9/24/2002
9/25/2002
9/26/2002
9/27/2002
9/30/2002
10/1/2002
10/2/2002
10/3/2002
10/4/2002
10/7/2002
10/8/2002
10/9/2002
10/10/2002
10/11/2002
10/14/2002
10/15/2002
10/16/2002
10/17/2002
10/18/2002
10/21/2002
10/22/2002
10/23/2002
10/24/2002
10/25/2002
10/28/2002
10/29/2002
10/30/2002
10/31/2002
11/1/2002
11/4/2002
11/5/2002
11/6/2002

15.28
14.98
14.9
14.132
14.34
15.2
15.15
14.62
13.89
14.67
14.3
13.84
13.71
13.82
13.22
13.46
14.18
15.22
15.1
16.52
13.54
14.23
14.46
15.45
15.12
16.16
15.63
16.59
16.81
16.4
16.99
17.3
18.3
18.77
18.35
19.15

9/18/2002
9/19/2002
9/20/2002
9/23/2002
9/24/2002
9/25/2002
9/26/2002
9/27/2002
9/30/2002
10/1/2002
10/2/2002
10/3/2002
10/4/2002
10/7/2002
10/8/2002
10/9/2002
10/10/2002
10/11/2002
10/14/2002
10/15/2002
10/16/2002
10/17/2002
10/18/2002
10/21/2002
10/22/2002
10/23/2002
10/24/2002
10/25/2002
10/28/2002
10/29/2002
10/30/2002
10/31/2002
11/1/2002
11/4/2002
11/5/2002
11/6/2002

869.46
843.32
845.39
833.7
819.29
839.66
854.95
827.37
815.28
847.91
827.91
818.95
800.58
785.28
798.55
776.76
803.92
835.32
841.44
881.27
860.02
879.2
884.39
899.72
890.16
896.14
882.5
897.65
890.23
882.15
890.71
885.76
900.96
908.35
915.39
923.76

11/7/2002
11/8/2002
11/11/2002
11/12/2002
11/13/2002
11/14/2002
11/15/2002
11/18/2002
11/19/2002
11/20/2002
11/21/2002
11/22/2002
11/25/2002
11/26/2002
11/27/2002
11/29/2002
12/2/2002
12/3/2002
12/4/2002
12/5/2002
12/6/2002
12/9/2002
12/10/2002
12/11/2002
12/12/2002
12/13/2002
12/16/2002
12/17/2002
12/18/2002
12/19/2002
12/20/2002
12/23/2002
12/24/2002
12/26/2002
12/27/2002
12/30/2002

18.44
18.15
17.34
17.79
18.12
19.21
18.8
18.55
18.15
19.15
20.21
20.05
20.48
20.2
20.9
20.88
21.05
20.31
19.74
18.96
18.71
17.68
18.13
18.16
18.19
17.58
18.22
17.89
17.13
17
17.01
17.21
16.78
16.69
16.4
15.76

11/7/2002
11/8/2002
11/11/2002
11/12/2002
11/13/2002
11/14/2002
11/15/2002
11/18/2002
11/19/2002
11/20/2002
11/21/2002
11/22/2002
11/25/2002
11/26/2002
11/27/2002
11/29/2002
12/2/2002
12/3/2002
12/4/2002
12/5/2002
12/6/2002
12/9/2002
12/10/2002
12/11/2002
12/12/2002
12/13/2002
12/16/2002
12/17/2002
12/18/2002
12/19/2002
12/20/2002
12/23/2002
12/24/2002
12/26/2002
12/27/2002
12/30/2002

902.65
894.74
876.19
882.95
882.53
904.27
909.83
900.36
896.74
914.15
933.76
930.55
932.87
913.31
938.87
936.31
934.53
920.75
917.58
906.55
912.23
892
904.45
904.96
901.58
889.48
910.4
902.99
891.12
884.25
895.76
897.38
892.47
889.66
875.4
879.39

12/31/2002
1/2/2003
1/3/2003
1/6/2003
1/7/2003
1/8/2003
1/9/2003
1/10/2003
1/13/2003
1/14/2003
1/15/2003
1/16/2003
1/17/2003
1/21/2003
1/22/2003
1/23/2003
1/24/2003
1/27/2003
1/28/2003
1/29/2003
1/30/2003
1/31/2003
2/3/2003
2/4/2003
2/5/2003
2/6/2003
2/7/2003
2/10/2003
2/11/2003
2/12/2003
2/13/2003
2/14/2003
2/18/2003
2/19/2003
2/20/2003
2/21/2003

15.57
16.69
16.54
17.18
17.36
16.68
17.06
17.42
17.38
17.79
17.35
17.2
16.34
16.29
16.25
16.67
15.85
15.88
16.03
16.66
15.79
15.7
15.77
15.64
15.58
15.38
15.05
15.27
15.34
15.15
15.53
16.15
16.71
16.8
17.02
16.78

12/31/2002
1/2/2003
1/3/2003
1/6/2003
1/7/2003
1/8/2003
1/9/2003
1/10/2003
1/13/2003
1/14/2003
1/15/2003
1/16/2003
1/17/2003
1/21/2003
1/22/2003
1/23/2003
1/24/2003
1/27/2003
1/28/2003
1/29/2003
1/30/2003
1/31/2003
2/3/2003
2/4/2003
2/5/2003
2/6/2003
2/7/2003
2/10/2003
2/11/2003
2/12/2003
2/13/2003
2/14/2003
2/18/2003
2/19/2003
2/20/2003
2/21/2003

879.82
909.03
908.59
929.01
922.93
909.93
927.57
927.57
926.26
931.66
918.22
914.6
901.78
887.62
878.36
887.34
861.4
847.48
858.54
864.36
844.61
855.7
860.32
848.2
843.59
838.15
829.69
835.97
829.2
818.68
817.37
834.89
851.17
845.13
837.1
848.17

2/24/2003
2/25/2003
2/26/2003
2/27/2003
2/28/2003
3/3/2003
3/4/2003
3/5/2003
3/6/2003
3/7/2003
3/10/2003
3/11/2003
3/12/2003
3/13/2003
3/14/2003
3/17/2003
3/18/2003
3/19/2003
3/20/2003
3/21/2003
3/24/2003
3/25/2003
3/26/2003
3/27/2003
3/28/2003
3/31/2003
4/1/2003
4/2/2003
4/3/2003
4/4/2003
4/7/2003
4/8/2003
4/9/2003
4/10/2003
4/11/2003
4/14/2003

16.54
16.73
16.24
16.7
17.26
16.66
16.62
16.98
16.7
16.01
15.9
15.85
16.2
17.35
17.17
18.06
18.25
17.98
18.27
18.9
17.83
18.04
17.89
17.58
17.22
16.28
16.42
17.52
17.57
17.05
17.35
17.1
16.68
16.88
16.76
17.16

2/24/2003
2/25/2003
2/26/2003
2/27/2003
2/28/2003
3/3/2003
3/4/2003
3/5/2003
3/6/2003
3/7/2003
3/10/2003
3/11/2003
3/12/2003
3/13/2003
3/14/2003
3/17/2003
3/18/2003
3/19/2003
3/20/2003
3/21/2003
3/24/2003
3/25/2003
3/26/2003
3/27/2003
3/28/2003
3/31/2003
4/1/2003
4/2/2003
4/3/2003
4/4/2003
4/7/2003
4/8/2003
4/9/2003
4/10/2003
4/11/2003
4/14/2003

832.58
838.57
827.55
837.28
841.15
834.81
821.99
829.85
822.1
828.89
807.48
800.73
804.19
831.9
833.27
862.79
866.45
874.02
875.67
895.79
864.23
874.74
869.95
868.52
863.5
848.18
858.48
880.9
876.45
878.85
879.93
878.29
865.99
871.58
868.3
885.23

4/15/2003
4/16/2003
4/17/2003
4/21/2003
4/22/2003
4/23/2003
4/24/2003
4/25/2003
4/28/2003
4/29/2003
4/30/2003
5/1/2003
5/2/2003
5/5/2003
5/6/2003
5/7/2003
5/8/2003
5/9/2003
5/12/2003
5/13/2003
5/14/2003
5/15/2003
5/16/2003
5/19/2003
5/20/2003
5/21/2003
5/22/2003
5/23/2003
5/27/2003
5/28/2003
5/29/2003
5/30/2003
6/2/2003
6/3/2003
6/4/2003
6/5/2003

17.13
18.16
18.66
18.65
19
19.48
18.95
18.28
18.75
18.92
18.37
18.55
19.05
19.02
19.54
19.16
18.87
19.58
19.99
19.82
19.66
20
19.5
18.67
18.66
18.84
18.77
18.81
19.78
19.74
20.83
20.82
20.38
21.1
21.381
21.84

4/15/2003
4/16/2003
4/17/2003
4/21/2003
4/22/2003
4/23/2003
4/24/2003
4/25/2003
4/28/2003
4/29/2003
4/30/2003
5/1/2003
5/2/2003
5/5/2003
5/6/2003
5/7/2003
5/8/2003
5/9/2003
5/12/2003
5/13/2003
5/14/2003
5/15/2003
5/16/2003
5/19/2003
5/20/2003
5/21/2003
5/22/2003
5/23/2003
5/27/2003
5/28/2003
5/29/2003
5/30/2003
6/2/2003
6/3/2003
6/4/2003
6/5/2003

890.81
879.91
893.58
892.01
911.37
919.02
911.43
898.81
914.84
917.84
916.92
916.3
930.08
926.55
934.39
929.62
920.27
933.41
945.11
942.3
939.28
946.67
944.3
920.77
919.73
923.42
931.87
933.22
951.48
953.22
949.64
963.59
967
971.56
986.24
990.14

6/6/2003
6/9/2003
6/10/2003
6/11/2003
6/12/2003
6/13/2003
6/16/2003
6/17/2003
6/18/2003
6/19/2003
6/20/2003
6/23/2003
6/24/2003
6/25/2003
6/26/2003
6/27/2003
6/30/2003
7/1/2003
7/2/2003
7/3/2003
7/7/2003
7/8/2003
7/9/2003
7/10/2003
7/11/2003
7/14/2003
7/15/2003
7/16/2003
7/17/2003
7/18/2003
7/21/2003
7/22/2003
7/23/2003
7/24/2003
7/25/2003
7/28/2003

21.76
21.67
21.969
21.89
22.14
21.359
21.87
21.45
21.751
21.12
20.67
20.36
20.45
20.04
20.63
20.57
20.81
21.41
22.21
21.73
22.909
23.15
23.48
22.91
23.337
24.02
24.1
25.31
24.93
24.66
24.06
24.42
24.81
23.97
24.91
24.76

6/6/2003
6/9/2003
6/10/2003
6/11/2003
6/12/2003
6/13/2003
6/16/2003
6/17/2003
6/18/2003
6/19/2003
6/20/2003
6/23/2003
6/24/2003
6/25/2003
6/26/2003
6/27/2003
6/30/2003
7/1/2003
7/2/2003
7/3/2003
7/7/2003
7/8/2003
7/9/2003
7/10/2003
7/11/2003
7/14/2003
7/15/2003
7/16/2003
7/17/2003
7/18/2003
7/21/2003
7/22/2003
7/23/2003
7/24/2003
7/25/2003
7/28/2003

987.76
975.93
984.84
997.48
998.51
988.61
1010.74
1011.66
1010.09
994.7
995.69
981.64
983.45
975.32
985.82
976.22
974.5
982.32
993.75
985.7
1004.42
1007.84
1002.21
988.7
998.14
1003.86
1000.42
994.09
981.73
993.32
978.8
988.11
988.61
981.6
998.68
996.52

7/29/2003
7/30/2003
7/31/2003
8/1/2003
8/4/2003
8/5/2003
8/6/2003
8/7/2003
8/8/2003
8/11/2003
8/12/2003
8/13/2003
8/14/2003
8/15/2003
8/18/2003
8/19/2003
8/20/2003
8/21/2003
8/22/2003
8/25/2003
8/26/2003
8/27/2003
8/28/2003
8/29/2003
9/2/2003
9/3/2003
9/4/2003
9/5/2003
9/8/2003
9/9/2003
9/10/2003
9/11/2003
9/12/2003
9/15/2003
9/16/2003
9/17/2003

24.9
24.49
24.89
25.02
25.13
24.27
24.14
23.99
23.58
23.9
24.37
24.71
25.14
25.05
26.19
26.47
26.36
26.39
27.39
27.24
27.71
28.02
28.3
28.59
28.74
28.22
28.6
28.71
29.18
28.79
27.66
28.03
28.34
27.99
28.91
28.88

7/29/2003
7/30/2003
7/31/2003
8/1/2003
8/4/2003
8/5/2003
8/6/2003
8/7/2003
8/8/2003
8/11/2003
8/12/2003
8/13/2003
8/14/2003
8/15/2003
8/18/2003
8/19/2003
8/20/2003
8/21/2003
8/22/2003
8/25/2003
8/26/2003
8/27/2003
8/28/2003
8/29/2003
9/2/2003
9/3/2003
9/4/2003
9/5/2003
9/8/2003
9/9/2003
9/10/2003
9/11/2003
9/12/2003
9/15/2003
9/16/2003
9/17/2003

989.28
987.49
990.31
980.15
982.82
965.46
967.08
974.12
977.59
980.59
990.35
984.03
990.51
990.67
999.74
1002.35
1000.3
1003.27
993.06
993.71
996.73
996.79
1002.84
1008.01
1021.99
1026.27
1027.97
1021.39
1031.64
1023.17
1010.92
1016.42
1018.63
1014.81
1029.32
1025.97

9/18/2003
9/19/2003
9/22/2003
9/23/2003
9/24/2003
9/25/2003
9/26/2003
9/29/2003
9/30/2003
10/1/2003
10/2/2003
10/3/2003
10/6/2003
10/7/2003
10/8/2003
10/9/2003
10/10/2003
10/13/2003
10/14/2003
10/15/2003
10/16/2003
10/17/2003
10/20/2003
10/21/2003
10/22/2003
10/23/2003
10/24/2003
10/27/2003
10/28/2003
10/29/2003
10/30/2003
10/31/2003
11/3/2003
11/4/2003
11/5/2003
11/6/2003

29.16
29.17
28.52
28.939
27.78
27.45
27.27
28.37
27.52
28.63
28.62
29.61
29.56
29.95
29.67
29.77
30.43
30.8
31.08
31.76
32.23
31.66
32.16
32.122
31.52
31.22
31.08
31.42
32.67
32.8
32.89
32.95
34.04
33.68
33.74
34.12

9/18/2003
9/19/2003
9/22/2003
9/23/2003
9/24/2003
9/25/2003
9/26/2003
9/29/2003
9/30/2003
10/1/2003
10/2/2003
10/3/2003
10/6/2003
10/7/2003
10/8/2003
10/9/2003
10/10/2003
10/13/2003
10/14/2003
10/15/2003
10/16/2003
10/17/2003
10/20/2003
10/21/2003
10/22/2003
10/23/2003
10/24/2003
10/27/2003
10/28/2003
10/29/2003
10/30/2003
10/31/2003
11/3/2003
11/4/2003
11/5/2003
11/6/2003

1039.58
1036.3
1022.82
1029.03
1009.38
1003.27
996.85
1006.58
995.97
1018.22
1020.24
1029.85
1034.35
1039.25
1033.78
1038.73
1038.06
1045.35
1049.48
1046.76
1050.07
1039.32
1044.68
1046.03
1030.36
1033.77
1028.91
1031.13
1046.79
1048.11
1046.94
1050.71
1059.02
1053.25
1051.81
1058.05

11/7/2003
11/10/2003
11/11/2003
11/12/2003
11/13/2003
11/14/2003
11/17/2003
11/18/2003
11/19/2003
11/20/2003
11/21/2003
11/24/2003
11/25/2003
11/26/2003
11/28/2003
12/1/2003
12/2/2003
12/3/2003
12/4/2003
12/5/2003
12/8/2003
12/9/2003
12/10/2003
12/11/2003
12/12/2003
12/15/2003
12/16/2003
12/17/2003
12/18/2003
12/19/2003
12/22/2003
12/23/2003
12/24/2003
12/26/2003
12/29/2003
12/30/2003

33.87
33.39
33.41
34.1
33.78
32.8
32.23
31.84
32.52
31.83
32.32
33.46
33.07
33.35
33.54
34.04
33.85
33.34
33.54
32.1
31.64
30.25
30.42
30.91
30.86
30.24
30.26
30.17
30.9
30.57
30.42
31.11
31.08
31.36
32.15
32.04

11/7/2003
11/10/2003
11/11/2003
11/12/2003
11/13/2003
11/14/2003
11/17/2003
11/18/2003
11/19/2003
11/20/2003
11/21/2003
11/24/2003
11/25/2003
11/26/2003
11/28/2003
12/1/2003
12/2/2003
12/3/2003
12/4/2003
12/5/2003
12/8/2003
12/9/2003
12/10/2003
12/11/2003
12/12/2003
12/15/2003
12/16/2003
12/17/2003
12/18/2003
12/19/2003
12/22/2003
12/23/2003
12/24/2003
12/26/2003
12/29/2003
12/30/2003

1053.21
1047.11
1046.57
1058.53
1058.41
1050.35
1043.63
1034.15
1042.44
1033.65
1035.28
1052.08
1053.89
1058.45
1058.2
1070.12
1066.62
1064.73
1069.72
1061.5
1069.3
1060.18
1059.05
1071.21
1074.14
1068.04
1075.13
1076.48
1089.18
1088.66
1092.94
1096.02
1094.04
1095.89
1109.48
1109.64

12/31/2003
1/2/2004
1/5/2004
1/6/2004
1/7/2004
1/8/2004
1/9/2004
1/12/2004
1/13/2004
1/14/2004
1/15/2004
1/16/2004
1/20/2004
1/21/2004
1/22/2004
1/23/2004
1/26/2004
1/27/2004
1/28/2004
1/29/2004
1/30/2004
2/2/2004
2/3/2004
2/4/2004
2/5/2004
2/6/2004
2/9/2004
2/10/2004
2/11/2004
2/12/2004
2/13/2004
2/17/2004
2/18/2004
2/19/2004
2/20/2004
2/23/2004

32.05
32.16
32.91
32.9
33.99
34.24
33.97
34.15
33.59
33.39
33.06
32.89
32.61
32.2
31.63
31.75
32.43
31.63
31.38
30.89
30.52
30.32
31.4
30.02
29.92
30.88
30.57
30.54
30.99
30.74
30.14
30.81
30.6
29.89
30
29

12/31/2003
1/2/2004
1/5/2004
1/6/2004
1/7/2004
1/8/2004
1/9/2004
1/12/2004
1/13/2004
1/14/2004
1/15/2004
1/16/2004
1/20/2004
1/21/2004
1/22/2004
1/23/2004
1/26/2004
1/27/2004
1/28/2004
1/29/2004
1/30/2004
2/2/2004
2/3/2004
2/4/2004
2/5/2004
2/6/2004
2/9/2004
2/10/2004
2/11/2004
2/12/2004
2/13/2004
2/17/2004
2/18/2004
2/19/2004
2/20/2004
2/23/2004

1111.92
1108.48
1122.22
1123.67
1126.33
1131.92
1121.86
1127.23
1121.22
1130.52
1132.05
1139.83
1138.77
1147.62
1143.94
1141.55
1155.37
1144.05
1128.48
1134.11
1131.13
1135.26
1136.03
1126.52
1128.59
1142.76
1139.81
1145.54
1157.76
1152.11
1145.81
1156.99
1151.82
1147.06
1144.11
1140.99

2/24/2004
2/25/2004
2/26/2004
2/27/2004
3/1/2004
3/2/2004
3/3/2004
3/4/2004
3/5/2004
3/8/2004
3/9/2004
3/10/2004
3/11/2004
3/12/2004
3/15/2004
3/16/2004
3/17/2004
3/18/2004
3/19/2004
3/22/2004
3/23/2004
3/24/2004
3/25/2004
3/26/2004
3/29/2004
3/30/2004
3/31/2004
4/1/2004
4/2/2004
4/5/2004
4/6/2004
4/7/2004
4/8/2004
4/12/2004
4/13/2004
4/14/2004

29.2
29.62
29.5
29.2
29.69
29.6
29.04
29.65
28.95
27.7
27.98
27.31
27.08
27.69
27.1
27.16
27.79
27.2
26.49
26.23
26.16
26.53
27.79
27.38
27.69
27.43
27.2
27.38
28.12
28.55
28.27
27.62
27.37
27.6
27.67
27.37

2/24/2004
2/25/2004
2/26/2004
2/27/2004
3/1/2004
3/2/2004
3/3/2004
3/4/2004
3/5/2004
3/8/2004
3/9/2004
3/10/2004
3/11/2004
3/12/2004
3/15/2004
3/16/2004
3/17/2004
3/18/2004
3/19/2004
3/22/2004
3/23/2004
3/24/2004
3/25/2004
3/26/2004
3/29/2004
3/30/2004
3/31/2004
4/1/2004
4/2/2004
4/5/2004
4/6/2004
4/7/2004
4/8/2004
4/12/2004
4/13/2004
4/14/2004

1139.09
1143.67
1144.91
1144.94
1155.97
1149.1
1151.03
1154.87
1156.86
1147.2
1140.58
1123.89
1106.78
1120.57
1104.49
1110.7
1123.75
1122.32
1109.78
1095.4
1093.95
1091.33
1109.19
1108.06
1122.47
1127
1126.21
1132.17
1141.81
1150.57
1148.16
1140.53
1139.32
1145.2
1129.44
1128.17

4/15/2004
4/16/2004
4/19/2004
4/20/2004
4/21/2004
4/22/2004
4/23/2004
4/26/2004
4/27/2004
4/28/2004
4/29/2004
4/30/2004
5/3/2004
5/4/2004
5/5/2004
5/6/2004
5/7/2004
5/10/2004
5/11/2004
5/12/2004
5/13/2004
5/14/2004
5/17/2004
5/18/2004
5/19/2004
5/20/2004
5/21/2004
5/24/2004
5/25/2004
5/26/2004
5/27/2004
5/28/2004
6/1/2004
6/2/2004
6/3/2004
6/4/2004

26.66
26.45
26.68
26.07
26.275
26.52
27.53
27.15
26.88
26.35
26.13
25.73
26.04
26.28
26.2
25.98
26.47
26.55
27.77
27.57
27.44
27.04
26.84
27.15
27.11
27.41
27.55
27.74
28.1
28.37
28.45
28.55
28.33
28.01
27.41
28.14

4/15/2004
4/16/2004
4/19/2004
4/20/2004
4/21/2004
4/22/2004
4/23/2004
4/26/2004
4/27/2004
4/28/2004
4/29/2004
4/30/2004
5/3/2004
5/4/2004
5/5/2004
5/6/2004
5/7/2004
5/10/2004
5/11/2004
5/12/2004
5/13/2004
5/14/2004
5/17/2004
5/18/2004
5/19/2004
5/20/2004
5/21/2004
5/24/2004
5/25/2004
5/26/2004
5/27/2004
5/28/2004
6/1/2004
6/2/2004
6/3/2004
6/4/2004

1128.84
1134.61
1135.82
1118.15
1124.09
1139.93
1140.6
1135.53
1138.11
1122.41
1113.89
1107.3
1117.49
1119.55
1121.53
1113.99
1098.7
1087.12
1095.45
1097.28
1096.44
1095.7
1084.1
1091.49
1088.68
1089.19
1093.56
1095.41
1113.05
1114.94
1121.28
1120.68
1121.2
1124.99
1116.64
1122.5

6/7/2004
6/8/2004
6/9/2004
6/10/2004
6/14/2004
6/15/2004
6/16/2004
6/17/2004
6/18/2004
6/21/2004
6/22/2004
6/23/2004
6/24/2004
6/25/2004
6/28/2004
6/29/2004
6/30/2004
7/1/2004
7/2/2004
7/6/2004
7/7/2004
7/8/2004
7/9/2004
7/12/2004
7/13/2004
7/14/2004
7/15/2004
7/16/2004
7/19/2004
7/20/2004
7/21/2004
7/22/2004
7/23/2004
7/26/2004
7/27/2004
7/28/2004

28.75
28.99
28.4
28.64
27.99
28.43
28.12
27.63
27.64
27.52
28.04
28.52
27.95
27.78
27.38
27.6
27.6
27.02
26.33
26.11
26.34
26.22
26.57
26.24
26.14
23.38
23.15
22.73
22.91
23.24
22.56
23.27
22.67
22.97
23.27
23.46

6/7/2004
6/8/2004
6/9/2004
6/10/2004
6/14/2004
6/15/2004
6/16/2004
6/17/2004
6/18/2004
6/21/2004
6/22/2004
6/23/2004
6/24/2004
6/25/2004
6/28/2004
6/29/2004
6/30/2004
7/1/2004
7/2/2004
7/6/2004
7/7/2004
7/8/2004
7/9/2004
7/12/2004
7/13/2004
7/14/2004
7/15/2004
7/16/2004
7/19/2004
7/20/2004
7/21/2004
7/22/2004
7/23/2004
7/26/2004
7/27/2004
7/28/2004

1140.42
1142.18
1131.33
1136.47
1125.29
1132.01
1133.56
1132.05
1135.02
1130.3
1134.41
1144.06
1140.65
1134.43
1133.35
1136.2
1140.84
1128.94
1125.38
1116.21
1118.33
1109.11
1112.81
1114.35
1115.14
1111.47
1106.69
1101.39
1100.9
1108.67
1093.88
1096.84
1086.2
1084.07
1094.83
1095.42

7/29/2004
7/30/2004
8/2/2004
8/3/2004
8/4/2004
8/5/2004
8/6/2004
8/9/2004
8/10/2004
8/11/2004
8/12/2004
8/13/2004
8/16/2004
8/17/2004
8/18/2004
8/19/2004
8/20/2004
8/23/2004
8/24/2004
8/25/2004
8/26/2004
8/27/2004
8/30/2004
8/31/2004
9/1/2004
9/2/2004
9/3/2004
9/7/2004
9/8/2004
9/9/2004
9/10/2004
9/13/2004
9/14/2004
9/15/2004
9/16/2004
9/17/2004

24.241
24.38
24.9
24.17
23.97
23.67
22.77
22.57
22.54
22.16
21.24
21.56
21.42
21.509
22.22
22.01
21.62
21.89
21.67
21.95
21.77
22.02
21.6
21.29
21.43
21.63
20.05
19.89
19.72
20.17
20.57
20.8
20.77
20.42
20.11
20.59

7/29/2004
7/30/2004
8/2/2004
8/3/2004
8/4/2004
8/5/2004
8/6/2004
8/9/2004
8/10/2004
8/11/2004
8/12/2004
8/13/2004
8/16/2004
8/17/2004
8/18/2004
8/19/2004
8/20/2004
8/23/2004
8/24/2004
8/25/2004
8/26/2004
8/27/2004
8/30/2004
8/31/2004
9/1/2004
9/2/2004
9/3/2004
9/7/2004
9/8/2004
9/9/2004
9/10/2004
9/13/2004
9/14/2004
9/15/2004
9/16/2004
9/17/2004

1100.43
1101.72
1106.62
1099.69
1098.63
1080.7
1063.97
1065.22
1079.04
1075.79
1063.23
1064.8
1079.34
1081.71
1095.17
1091.23
1098.35
1095.68
1096.19
1104.96
1105.09
1107.77
1099.15
1104.24
1105.91
1118.31
1113.63
1121.3
1116.27
1118.38
1123.92
1125.82
1128.33
1120.37
1123.5
1128.55

9/20/2004
9/21/2004
9/22/2004
9/23/2004
9/24/2004
9/27/2004
9/28/2004
9/29/2004
9/30/2004
10/1/2004
10/4/2004
10/5/2004
10/6/2004
10/7/2004
10/8/2004
10/11/2004
10/12/2004
10/13/2004
10/14/2004
10/15/2004
10/18/2004
10/19/2004
10/20/2004
10/21/2004
10/22/2004
10/25/2004
10/26/2004
10/27/2004
10/28/2004
10/29/2004
11/1/2004
11/2/2004
11/3/2004
11/4/2004
11/5/2004
11/8/2004

20.92
21.08
20.42
20.38
20.13
19.92
19.68
20.07
20.06
20.85
21.13
21.32
21.13
21.24
20.55
20.61
20.28
20.99
20.51
20.61
20.79
20.8
21.45
21.69
21.3
21.31
21.4
22
22.27
22.26
22.44
22.61
22.67
22.88
23.36
23.23

9/20/2004
9/21/2004
9/22/2004
9/23/2004
9/24/2004
9/27/2004
9/28/2004
9/29/2004
9/30/2004
10/1/2004
10/4/2004
10/5/2004
10/6/2004
10/7/2004
10/8/2004
10/11/2004
10/12/2004
10/13/2004
10/14/2004
10/15/2004
10/18/2004
10/19/2004
10/20/2004
10/21/2004
10/22/2004
10/25/2004
10/26/2004
10/27/2004
10/28/2004
10/29/2004
11/1/2004
11/2/2004
11/3/2004
11/4/2004
11/5/2004
11/8/2004

1122.2
1129.3
1113.56
1108.36
1110.11
1103.52
1110.06
1114.8
1114.58
1131.5
1135.17
1134.48
1142.05
1130.65
1122.14
1124.39
1121.84
1113.65
1103.29
1108.2
1114.02
1103.23
1103.66
1106.49
1095.74
1094.8
1111.09
1125.4
1127.44
1130.2
1130.51
1130.56
1143.2
1161.67
1166.17
1164.89

11/9/2004
11/10/2004
11/11/2004
11/12/2004
11/15/2004
11/16/2004
11/17/2004
11/18/2004
11/19/2004
11/22/2004
11/23/2004
11/24/2004
11/26/2004
11/29/2004
11/30/2004
12/1/2004
12/2/2004
12/3/2004
12/6/2004
12/7/2004
12/8/2004
12/9/2004
12/10/2004
12/13/2004
12/14/2004
12/15/2004
12/16/2004
12/17/2004
12/20/2004
12/21/2004
12/22/2004
12/23/2004
12/27/2004
12/28/2004
12/29/2004
12/30/2004

23.08
22.86
23.17
23.69
23.77
23.84
24.32
24.8
24.16
24.1
23.37
23.61
23.21
23.06
22.38
23.1
22.71
23.91
24.01
23.48
23.01
22.76
22.56
22.63
23.24
23.14
22.87
22.77
22.7
23.49
23.45
23.54
23.37
23.28
23.25
23.25

11/9/2004
11/10/2004
11/11/2004
11/12/2004
11/15/2004
11/16/2004
11/17/2004
11/18/2004
11/19/2004
11/22/2004
11/23/2004
11/24/2004
11/26/2004
11/29/2004
11/30/2004
12/1/2004
12/2/2004
12/3/2004
12/6/2004
12/7/2004
12/8/2004
12/9/2004
12/10/2004
12/13/2004
12/14/2004
12/15/2004
12/16/2004
12/17/2004
12/20/2004
12/21/2004
12/22/2004
12/23/2004
12/27/2004
12/28/2004
12/29/2004
12/30/2004

1164.08
1162.91
1173.48
1184.17
1183.81
1175.43
1181.94
1183.55
1170.34
1177.24
1176.94
1181.76
1182.65
1178.57
1173.82
1191.37
1190.33
1191.17
1190.25
1177.07
1182.81
1189.24
1188
1198.68
1203.38
1205.72
1203.21
1194.2
1194.65
1205.45
1209.57
1210.13
1204.92
1213.54
1213.45
1213.55

12/31/2004
1/3/2005
1/4/2005
1/5/2005
1/6/2005
1/7/2005
1/10/2005
1/11/2005
1/12/2005
1/13/2005
1/14/2005
1/18/2005
1/19/2005
1/20/2005
1/21/2005
1/24/2005
1/25/2005
1/26/2005
1/27/2005
1/28/2005
1/31/2005
2/1/2005
2/2/2005
2/3/2005
2/4/2005
2/7/2005
2/8/2005
2/9/2005
2/10/2005
2/11/2005
2/14/2005
2/15/2005
2/16/2005
2/17/2005
2/18/2005
2/22/2005

23.39
23.07
22.61
22.39
22.46
22.8
22.88
22.54
23.16
22.82
23.02
22.94
22.6
22.58
22.42
21.99
22.26
22.42
22.31
22.24
22.45
22.63
22.58
22.38
23
22.91
23.41
23.3
23.5
24.17
24.31
24.47
24.14
23.63
24.02
23.76

12/31/2004
1/3/2005
1/4/2005
1/5/2005
1/6/2005
1/7/2005
1/10/2005
1/11/2005
1/12/2005
1/13/2005
1/14/2005
1/18/2005
1/19/2005
1/20/2005
1/21/2005
1/24/2005
1/25/2005
1/26/2005
1/27/2005
1/28/2005
1/31/2005
2/1/2005
2/2/2005
2/3/2005
2/4/2005
2/7/2005
2/8/2005
2/9/2005
2/10/2005
2/11/2005
2/14/2005
2/15/2005
2/16/2005
2/17/2005
2/18/2005
2/22/2005

1211.92
1202.08
1188.05
1183.74
1187.89
1186.19
1190.25
1182.99
1187.7
1177.45
1184.52
1195.98
1184.63
1175.41
1167.87
1163.75
1168.41
1174.07
1174.55
1171.36
1181.27
1189.41
1193.19
1189.89
1203.03
1201.72
1202.3
1191.99
1197.01
1205.3
1206.14
1210.12
1210.34
1200.75
1201.59
1184.16

2/23/2005
2/24/2005
2/25/2005
2/28/2005
3/1/2005
3/2/2005
3/3/2005
3/4/2005
3/7/2005
3/8/2005
3/9/2005
3/10/2005
3/11/2005
3/14/2005
3/15/2005
3/16/2005
3/17/2005
3/18/2005
3/21/2005
3/22/2005
3/23/2005
3/24/2005
3/28/2005
3/29/2005
3/30/2005
3/31/2005
4/1/2005
4/4/2005
4/5/2005
4/6/2005
4/7/2005
4/8/2005
4/11/2005
4/12/2005
4/13/2005
4/14/2005

23.31
23.7
24.09
23.99
24.62
24.52
24.5
24.68
25.11
24.8
24.84
24.85
24.2
24.27
23.88
23.54
23.41
23.41
23.5
23.02
23.39
23.18
23.3
23.15
23.49
23.23
23.01
22.93
23.13
23.05
23.41
23.29
23.12
23.22
22.82
22.49

2/23/2005
2/24/2005
2/25/2005
2/28/2005
3/1/2005
3/2/2005
3/3/2005
3/4/2005
3/7/2005
3/8/2005
3/9/2005
3/10/2005
3/11/2005
3/14/2005
3/15/2005
3/16/2005
3/17/2005
3/18/2005
3/21/2005
3/22/2005
3/23/2005
3/24/2005
3/28/2005
3/29/2005
3/30/2005
3/31/2005
4/1/2005
4/4/2005
4/5/2005
4/6/2005
4/7/2005
4/8/2005
4/11/2005
4/12/2005
4/13/2005
4/14/2005

1190.8
1200.2
1211.37
1203.6
1210.41
1210.08
1210.47
1222.12
1225.31
1219.43
1207.01
1209.25
1200.08
1206.83
1197.75
1188.07
1190.21
1189.65
1183.78
1171.71
1172.53
1171.42
1174.28
1165.36
1181.41
1180.59
1172.92
1176.12
1181.39
1184.07
1191.14
1181.2
1181.21
1187.76
1173.79
1162.05

4/15/2005
4/18/2005
4/19/2005
4/20/2005
4/21/2005
4/22/2005
4/25/2005
4/26/2005
4/27/2005
4/28/2005
4/29/2005
5/2/2005
5/3/2005
5/4/2005
5/5/2005
5/6/2005
5/9/2005
5/10/2005
5/11/2005
5/12/2005
5/13/2005
5/16/2005
5/17/2005
5/18/2005
5/19/2005
5/20/2005
5/23/2005
5/24/2005
5/25/2005
5/26/2005
5/27/2005
5/31/2005
6/1/2005
6/2/2005
6/3/2005
6/6/2005

22.12
22.21
22.63
22.66
23.36
23.24
23.41
23.32
23.51
23.19
23.52
23.55
23.83
24.11
24.26
24.49
24.8
24.67
24.77
24.84
25.12
25.33
25.7
25.93
26.01
26.35
26.5
26.96
27
27.37
27.39
26.96
27.29
27.59
27.33
27.17

4/15/2005
4/18/2005
4/19/2005
4/20/2005
4/21/2005
4/22/2005
4/25/2005
4/26/2005
4/27/2005
4/28/2005
4/29/2005
5/2/2005
5/3/2005
5/4/2005
5/5/2005
5/6/2005
5/9/2005
5/10/2005
5/11/2005
5/12/2005
5/13/2005
5/16/2005
5/17/2005
5/18/2005
5/19/2005
5/20/2005
5/23/2005
5/24/2005
5/25/2005
5/26/2005
5/27/2005
5/31/2005
6/1/2005
6/2/2005
6/3/2005
6/6/2005

1142.62
1145.98
1152.78
1137.5
1159.95
1152.12
1162.1
1151.83
1156.38
1143.22
1156.85
1162.16
1161.17
1175.65
1172.63
1171.35
1178.84
1166.22
1171.11
1159.36
1154.05
1165.69
1173.8
1185.56
1191.08
1189.28
1193.86
1194.07
1190.01
1197.62
1198.78
1191.5
1202.22
1204.29
1196.02
1197.51

6/7/2005
6/8/2005
6/9/2005
6/10/2005
6/13/2005
6/14/2005
6/15/2005
6/16/2005
6/17/2005
6/20/2005
6/21/2005
6/22/2005
6/23/2005
6/24/2005
6/27/2005
6/28/2005
6/29/2005
6/30/2005
7/1/2005
7/5/2005
7/6/2005
7/7/2005
7/8/2005
7/11/2005
7/12/2005
7/13/2005
7/14/2005
7/15/2005
7/18/2005
7/19/2005
7/20/2005
7/21/2005
7/22/2005
7/25/2005
7/26/2005
7/27/2005

26.86
27.1
27.7
26.98
27
26.7
26.94
27.12
27.12
26.9
27.18
27.11
26.77
26.1
25.86
26.33
26.25
26.02
26.21
26.68
26.5
26.56
27.28
27.7
27.75
27.59
27.88
28.3
28.23
28.71
27.44
27.03
26.75
26.52
26.89
27.06

6/7/2005
6/8/2005
6/9/2005
6/10/2005
6/13/2005
6/14/2005
6/15/2005
6/16/2005
6/17/2005
6/20/2005
6/21/2005
6/22/2005
6/23/2005
6/24/2005
6/27/2005
6/28/2005
6/29/2005
6/30/2005
7/1/2005
7/5/2005
7/6/2005
7/7/2005
7/8/2005
7/11/2005
7/12/2005
7/13/2005
7/14/2005
7/15/2005
7/18/2005
7/19/2005
7/20/2005
7/21/2005
7/22/2005
7/25/2005
7/26/2005
7/27/2005

1197.26
1194.67
1200.93
1198.11
1200.82
1203.91
1206.58
1210.96
1216.96
1216.1
1213.61
1213.88
1200.73
1191.57
1190.69
1201.57
1199.85
1191.33
1194.44
1204.99
1194.94
1197.87
1211.86
1219.44
1222.21
1223.29
1226.5
1227.92
1221.13
1229.35
1235.2
1227.04
1233.68
1229.03
1231.16
1236.79

7/28/2005
7/29/2005
8/1/2005
8/2/2005
8/3/2005
8/4/2005
8/5/2005
8/8/2005
8/9/2005
8/10/2005
8/11/2005
8/12/2005
8/15/2005
8/16/2005
8/17/2005
8/18/2005
8/19/2005
8/22/2005
8/23/2005
8/24/2005
8/25/2005
8/26/2005
8/29/2005
8/30/2005
8/31/2005
9/1/2005
9/2/2005
9/6/2005
9/7/2005
9/8/2005
9/9/2005
9/12/2005
9/13/2005
9/14/2005
9/15/2005
9/16/2005

27.34
27.14
27.111
27.56
27.64
27.01
26.77
26.71
26.9
26.88
26.82
26.31
26.53
26
26.09
25.88
25.65
26.06
25.72
25.53
25.46
25.41
25.73
25.57
25.72
25.26
25.28
25.7
25.66
26.09
25.25
24.99
24.9
24.49
24.55
24.81

7/28/2005
7/29/2005
8/1/2005
8/2/2005
8/3/2005
8/4/2005
8/5/2005
8/8/2005
8/9/2005
8/10/2005
8/11/2005
8/12/2005
8/15/2005
8/16/2005
8/17/2005
8/18/2005
8/19/2005
8/22/2005
8/23/2005
8/24/2005
8/25/2005
8/26/2005
8/29/2005
8/30/2005
8/31/2005
9/1/2005
9/2/2005
9/6/2005
9/7/2005
9/8/2005
9/9/2005
9/12/2005
9/13/2005
9/14/2005
9/15/2005
9/16/2005

1243.72
1234.18
1235.35
1244.12
1245.04
1235.86
1226.42
1223.13
1231.38
1229.13
1237.81
1230.39
1233.87
1219.34
1220.24
1219.02
1219.71
1221.73
1217.59
1209.59
1212.37
1205.1
1212.28
1208.41
1220.33
1221.59
1218.02
1233.39
1236.36
1231.67
1241.48
1240.56
1231.2
1227.16
1227.73
1237.91

9/19/2005
9/20/2005
9/21/2005
9/22/2005
9/23/2005
9/26/2005
9/27/2005
9/28/2005
9/29/2005
9/30/2005
10/3/2005
10/4/2005
10/5/2005
10/6/2005
10/7/2005
10/10/2005
10/11/2005
10/12/2005
10/13/2005
10/14/2005
10/17/2005
10/18/2005
10/19/2005
10/20/2005
10/21/2005
10/24/2005
10/25/2005
10/26/2005
10/27/2005
10/28/2005
10/31/2005
11/1/2005
11/2/2005
11/3/2005
11/4/2005
11/7/2005

24.68
24.48
24.5
24.56
24.38
24.22
23.83
23.95
24.48
24.65
24.6
24.5
24.07
23.76
23.82
23.42
23.42
23.24
23.2
23.23
23.46
23.72
23.69
23.62
23.15
23.1
23.11
23.07
22.84
23.33
23.5
22.65
23.37
23.89
23.99
24.5

9/19/2005
9/20/2005
9/21/2005
9/22/2005
9/23/2005
9/26/2005
9/27/2005
9/28/2005
9/29/2005
9/30/2005
10/3/2005
10/4/2005
10/5/2005
10/6/2005
10/7/2005
10/10/2005
10/11/2005
10/12/2005
10/13/2005
10/14/2005
10/17/2005
10/18/2005
10/19/2005
10/20/2005
10/21/2005
10/24/2005
10/25/2005
10/26/2005
10/27/2005
10/28/2005
10/31/2005
11/1/2005
11/2/2005
11/3/2005
11/4/2005
11/7/2005

1231.02
1221.34
1210.2
1214.62
1215.29
1215.63
1215.66
1216.89
1227.68
1228.81
1226.7
1214.47
1196.39
1191.49
1195.9
1187.33
1184.87
1177.68
1176.84
1186.57
1190.1
1178.14
1195.76
1177.8
1179.59
1199.38
1196.54
1191.38
1178.9
1198.41
1207.01
1202.76
1214.76
1219.94
1220.14
1222.81

11/8/2005
11/9/2005
11/10/2005
11/11/2005
11/14/2005
11/15/2005
11/16/2005
11/17/2005
11/18/2005
11/21/2005
11/22/2005
11/23/2005
11/25/2005
11/28/2005
11/29/2005
11/30/2005
12/1/2005
12/2/2005
12/5/2005
12/6/2005
12/7/2005
12/8/2005
12/9/2005
12/12/2005
12/13/2005
12/14/2005
12/15/2005
12/16/2005
12/19/2005
12/20/2005
12/21/2005
12/22/2005
12/23/2005
12/27/2005
12/28/2005
12/29/2005

24.55
24.8
25.24
25.13
25.37
25.08
24.87
25.11
25.3
25.25
26.16
26.64
26.81
26.86
26.78
26.68
27.18
27.43
26.9
26.67
26.15
25.7
26.08
26.62
26.72
26.63
26.58
26.38
25.78
25.81
25.88
25.97
25.97
25.46
25.44
25.07

11/8/2005
11/9/2005
11/10/2005
11/11/2005
11/14/2005
11/15/2005
11/16/2005
11/17/2005
11/18/2005
11/21/2005
11/22/2005
11/23/2005
11/25/2005
11/28/2005
11/29/2005
11/30/2005
12/1/2005
12/2/2005
12/5/2005
12/6/2005
12/7/2005
12/8/2005
12/9/2005
12/12/2005
12/13/2005
12/14/2005
12/15/2005
12/16/2005
12/19/2005
12/20/2005
12/21/2005
12/22/2005
12/23/2005
12/27/2005
12/28/2005
12/29/2005

1218.59
1220.65
1230.96
1234.72
1233.76
1229.01
1231.21
1242.8
1248.27
1254.85
1261.23
1265.61
1268.25
1257.46
1257.48
1249.48
1264.67
1265.08
1262.09
1263.7
1257.37
1255.84
1259.37
1260.43
1267.43
1272.74
1270.94
1267.32
1259.92
1259.62
1262.79
1268.12
1268.66
1256.54
1258.17
1254.42

12/30/2005
1/3/2006
1/4/2006
1/5/2006
1/6/2006
1/9/2006
1/10/2006
1/11/2006
1/12/2006
1/13/2006
1/17/2006
1/18/2006
1/19/2006
1/20/2006
1/23/2006
1/24/2006
1/25/2006
1/26/2006
1/27/2006
1/30/2006
1/31/2006
2/1/2006
2/2/2006
2/3/2006
2/6/2006
2/7/2006
2/8/2006
2/9/2006
2/10/2006
2/13/2006
2/14/2006
2/15/2006
2/16/2006
2/17/2006
2/21/2006
2/22/2006

24.96
25.57
25.91
26.27
26.31
26.47
26.12
26.14
25.97
25.79
25.52
22.599
22.4
21.76
21.35
21.28
21.21
21.49
21.67
21.65
21.255
21.55
21.2
20.74
20.61
20.67
20.67
21
21.29
21.13
21.37
21.35
21.35
20.61
20.62
20.148

12/30/2005
1/3/2006
1/4/2006
1/5/2006
1/6/2006
1/9/2006
1/10/2006
1/11/2006
1/12/2006
1/13/2006
1/17/2006
1/18/2006
1/19/2006
1/20/2006
1/23/2006
1/24/2006
1/25/2006
1/26/2006
1/27/2006
1/30/2006
1/31/2006
2/1/2006
2/2/2006
2/3/2006
2/6/2006
2/7/2006
2/8/2006
2/9/2006
2/10/2006
2/13/2006
2/14/2006
2/15/2006
2/16/2006
2/17/2006
2/21/2006
2/22/2006

1248.29
1268.8
1273.46
1273.48
1285.45
1290.15
1289.69
1294.18
1286.06
1287.61
1282.93
1277.93
1285.04
1261.49
1263.82
1266.86
1264.68
1273.83
1283.72
1285.19
1280.08
1282.46
1270.84
1264.03
1265.02
1254.78
1265.65
1263.78
1266.99
1262.86
1275.53
1280
1289.38
1287.24
1283.03
1292.67

2/23/2006
2/24/2006
2/27/2006
2/28/2006
3/1/2006
3/2/2006
3/3/2006
3/6/2006
3/7/2006
3/8/2006
3/9/2006
3/10/2006
3/13/2006
3/14/2006
3/15/2006
3/16/2006
3/17/2006
3/20/2006
3/21/2006
3/22/2006
3/23/2006
3/24/2006
3/27/2006
3/28/2006
3/29/2006
3/30/2006
3/31/2006
4/3/2006
4/4/2006
4/5/2006
4/6/2006
4/7/2006
4/10/2006
4/11/2006
4/12/2006
4/13/2006

20.29
20.36
20.52
20.6
20.8
20.49
20.32
20.3
20.06
20.01
19.75
19.85
19.73
19.76
19.92
19.65
19.54
19.62
19.78
19.98
19.7
19.6
19.75
19.58
19.82
19.7
19.46
19.35
19.3
19.48
19.38
19.24
19.36
19.16
19.12
19.45

2/23/2006
2/24/2006
2/27/2006
2/28/2006
3/1/2006
3/2/2006
3/3/2006
3/6/2006
3/7/2006
3/8/2006
3/9/2006
3/10/2006
3/13/2006
3/14/2006
3/15/2006
3/16/2006
3/17/2006
3/20/2006
3/21/2006
3/22/2006
3/23/2006
3/24/2006
3/27/2006
3/28/2006
3/29/2006
3/30/2006
3/31/2006
4/3/2006
4/4/2006
4/5/2006
4/6/2006
4/7/2006
4/10/2006
4/11/2006
4/12/2006
4/13/2006

1287.79
1289.43
1294.12
1280.66
1291.24
1289.14
1287.23
1278.26
1275.88
1278.47
1272.23
1281.42
1284.13
1297.48
1303.02
1305.33
1307.25
1305.08
1297.23
1305.04
1301.67
1302.95
1301.61
1293.23
1302.89
1300.25
1294.87
1297.81
1305.93
1311.56
1309.04
1295.5
1296.62
1286.57
1288.12
1289.12

4/17/2006
4/18/2006
4/19/2006
4/20/2006
4/21/2006
4/24/2006
4/25/2006
4/26/2006
4/27/2006
4/28/2006
5/1/2006
5/2/2006
5/3/2006
5/4/2006
5/5/2006
5/8/2006
5/9/2006
5/10/2006
5/11/2006
5/12/2006
5/15/2006
5/16/2006
5/17/2006
5/18/2006
5/19/2006
5/22/2006
5/23/2006
5/24/2006
5/25/2006
5/26/2006
5/30/2006
5/31/2006
6/1/2006
6/2/2006
6/5/2006
6/6/2006

19.19
19.39
19.56
19.45
19.06
18.91
19.15
19.49
20.08
19.98
19.49
19.59
19.16
19.34
19.51
20.11
19.9
19.58
19.36
19.04
19.32
19.06
18.66
18.65
18.36
18.01
17.95
17.89
18.05
18.22
17.81
18.02
18.04
18.23
17.98
17.79

4/17/2006
4/18/2006
4/19/2006
4/20/2006
4/21/2006
4/24/2006
4/25/2006
4/26/2006
4/27/2006
4/28/2006
5/1/2006
5/2/2006
5/3/2006
5/4/2006
5/5/2006
5/8/2006
5/9/2006
5/10/2006
5/11/2006
5/12/2006
5/15/2006
5/16/2006
5/17/2006
5/18/2006
5/19/2006
5/22/2006
5/23/2006
5/24/2006
5/25/2006
5/26/2006
5/30/2006
5/31/2006
6/1/2006
6/2/2006
6/5/2006
6/6/2006

1285.33
1307.28
1309.93
1311.46
1311.28
1308.11
1301.74
1305.41
1309.72
1310.61
1305.19
1313.21
1308.12
1312.25
1325.76
1324.66
1325.14
1322.85
1305.92
1291.24
1294.5
1292.08
1270.32
1261.81
1267.03
1262.07
1256.58
1258.57
1272.88
1280.16
1259.87
1270.09
1285.71
1288.22
1265.29
1263.85

6/7/2006
6/8/2006
6/9/2006
6/12/2006
6/13/2006
6/14/2006
6/15/2006
6/16/2006
6/19/2006
6/20/2006
6/21/2006
6/22/2006
6/23/2006
6/26/2006
6/27/2006
6/28/2006
6/29/2006
6/30/2006
7/3/2006
7/5/2006
7/6/2006
7/7/2006
7/10/2006
7/11/2006
7/12/2006
7/13/2006
7/14/2006
7/17/2006
7/18/2006
7/19/2006
7/20/2006
7/21/2006
7/24/2006
7/25/2006
7/26/2006
7/27/2006

17.39
17.11
17.16
16.86
17.12
17.73
18.12
18.3
18.24
18.15
18.4
18.25
18
18.28
18.05
18.66
19.32
19
19.36
18.75
18.85
18.56
18.18
18.67
17.88
17.72
17.88
17.84
18.21
18.49
17.104
17.15
17.48
17.54
17.5
17.47

6/7/2006
6/8/2006
6/9/2006
6/12/2006
6/13/2006
6/14/2006
6/15/2006
6/16/2006
6/19/2006
6/20/2006
6/21/2006
6/22/2006
6/23/2006
6/26/2006
6/27/2006
6/28/2006
6/29/2006
6/30/2006
7/3/2006
7/5/2006
7/6/2006
7/7/2006
7/10/2006
7/11/2006
7/12/2006
7/13/2006
7/14/2006
7/17/2006
7/18/2006
7/19/2006
7/20/2006
7/21/2006
7/24/2006
7/25/2006
7/26/2006
7/27/2006

1256.15
1257.93
1252.3
1237.44
1223.69
1230.04
1256.16
1251.54
1240.13
1240.12
1252.2
1245.6
1244.5
1250.56
1239.2
1246
1272.87
1270.2
1280.19
1270.91
1274.08
1265.48
1267.34
1272.43
1258.6
1242.28
1236.2
1234.49
1236.86
1259.81
1249.13
1240.29
1260.91
1268.88
1268.4
1263.2

7/28/2006
7/31/2006
8/1/2006
8/2/2006
8/3/2006
8/4/2006
8/7/2006
8/8/2006
8/9/2006
8/10/2006
8/11/2006
8/14/2006
8/15/2006
8/16/2006
8/17/2006
8/18/2006
8/21/2006
8/22/2006
8/23/2006
8/24/2006
8/25/2006
8/28/2006
8/29/2006
8/30/2006
8/31/2006
9/1/2006
9/5/2006
9/6/2006
9/7/2006
9/8/2006
9/11/2006
9/12/2006
9/13/2006
9/14/2006
9/15/2006
9/18/2006

18.18
18
17.66
17.59
17.33
17.49
17.32
17.36
17.4
17.75
17.41
17.87
18.13
18.61
18.56
18.4
18.25
18.34
18.38
18.56
18.9
19.38
19.68
19.84
19.57
19.88
19.99
19.31
19.22
19.45
19.4
19.75
19.83
19.78
19.51
19.65

7/28/2006
7/31/2006
8/1/2006
8/2/2006
8/3/2006
8/4/2006
8/7/2006
8/8/2006
8/9/2006
8/10/2006
8/11/2006
8/14/2006
8/15/2006
8/16/2006
8/17/2006
8/18/2006
8/21/2006
8/22/2006
8/23/2006
8/24/2006
8/25/2006
8/28/2006
8/29/2006
8/30/2006
8/31/2006
9/1/2006
9/5/2006
9/6/2006
9/7/2006
9/8/2006
9/11/2006
9/12/2006
9/13/2006
9/14/2006
9/15/2006
9/18/2006

1278.55
1276.66
1270.92
1277.41
1280.27
1279.36
1275.77
1271.48
1265.95
1271.81
1266.74
1268.21
1285.58
1295.43
1297.48
1302.3
1297.52
1298.82
1292.99
1296.06
1295.09
1301.78
1304.28
1305.37
1303.82
1311.01
1313.25
1300.26
1294.02
1298.92
1299.54
1313
1318.07
1316.28
1319.66
1321.18

9/19/2006
9/20/2006
9/21/2006
9/22/2006
9/25/2006
9/26/2006
9/27/2006
9/28/2006
9/29/2006
10/2/2006
10/3/2006
10/4/2006
10/5/2006
10/6/2006
10/9/2006
10/10/2006
10/11/2006
10/12/2006
10/13/2006
10/16/2006
10/17/2006
10/18/2006
10/19/2006
10/20/2006
10/23/2006
10/24/2006
10/25/2006
10/26/2006
10/27/2006
10/30/2006
10/31/2006
11/1/2006
11/2/2006
11/3/2006
11/6/2006
11/7/2006

19.42
19.49
19.19
19.07
19.41
19.96
20.39
20.77
20.57
20.44
20.57
20.82
20.78
20.63
20.62
20.89
20.89
21.49
21.6
21.61
20.9
21.11
21.03
21.33
21.45
21.62
21.72
21.77
21.1
21.26
21.34
21.02
20.68
20.51
20.818
20.8

9/19/2006
9/20/2006
9/21/2006
9/22/2006
9/25/2006
9/26/2006
9/27/2006
9/28/2006
9/29/2006
10/2/2006
10/3/2006
10/4/2006
10/5/2006
10/6/2006
10/9/2006
10/10/2006
10/11/2006
10/12/2006
10/13/2006
10/16/2006
10/17/2006
10/18/2006
10/19/2006
10/20/2006
10/23/2006
10/24/2006
10/25/2006
10/26/2006
10/27/2006
10/30/2006
10/31/2006
11/1/2006
11/2/2006
11/3/2006
11/6/2006
11/7/2006

1317.64
1325.18
1318.03
1314.78
1326.37
1336.35
1336.59
1338.88
1335.85
1331.32
1334.11
1350.2
1353.22
1349.59
1350.66
1353.42
1349.95
1362.83
1365.62
1369.06
1364.05
1365.8
1366.96
1368.6
1377.02
1377.38
1382.22
1389.08
1377.34
1377.93
1377.94
1367.81
1367.34
1364.3
1379.78
1382.84

11/8/2006
11/9/2006
11/10/2006
11/13/2006
11/14/2006
11/15/2006
11/16/2006
11/17/2006
11/20/2006
11/21/2006
11/22/2006
11/24/2006
11/27/2006
11/28/2006
11/29/2006
11/30/2006
12/1/2006
12/4/2006
12/5/2006
12/6/2006
12/7/2006
12/8/2006
12/11/2006
12/12/2006
12/13/2006
12/14/2006
12/15/2006
12/18/2006
12/19/2006
12/20/2006
12/21/2006
12/22/2006
12/26/2006
12/27/2006
12/28/2006
12/29/2006

20.71
20.42
20.58
21
21.88
22.323
22.33
22.1
22.27
21.57
21.73
21.59
21.02
20.98
21.24
21.395
20.93
21.22
21.12
20.9
20.65
20.68
20.7
20.73
20.7
20.77
20.96
20.84
20.66
20.6
20.37
20.08
20.15
20.4
20.42
20.25

11/8/2006
11/9/2006
11/10/2006
11/13/2006
11/14/2006
11/15/2006
11/16/2006
11/17/2006
11/20/2006
11/21/2006
11/22/2006
11/24/2006
11/27/2006
11/28/2006
11/29/2006
11/30/2006
12/1/2006
12/4/2006
12/5/2006
12/6/2006
12/7/2006
12/8/2006
12/11/2006
12/12/2006
12/13/2006
12/14/2006
12/15/2006
12/18/2006
12/19/2006
12/20/2006
12/21/2006
12/22/2006
12/26/2006
12/27/2006
12/28/2006
12/29/2006

1385.72
1378.33
1380.9
1384.42
1393.22
1396.57
1399.76
1401.2
1400.5
1402.81
1406.09
1400.95
1381.96
1386.72
1399.48
1400.63
1396.71
1409.12
1414.76
1412.9
1407.29
1409.84
1413.04
1411.56
1413.21
1425.49
1427.09
1422.48
1425.55
1423.53
1418.3
1410.76
1416.9
1426.84
1424.73
1418.3

1/3/2007
1/4/2007
1/5/2007
1/8/2007
1/9/2007
1/10/2007
1/11/2007
1/12/2007
1/16/2007
1/17/2007
1/18/2007
1/19/2007
1/22/2007
1/23/2007
1/24/2007
1/25/2007
1/26/2007
1/29/2007
1/30/2007
1/31/2007
2/1/2007
2/2/2007
2/5/2007
2/6/2007
2/7/2007
2/8/2007
2/9/2007
2/12/2007
2/13/2007
2/14/2007
2/15/2007
2/16/2007
2/20/2007
2/21/2007
2/22/2007
2/23/2007

20.35
21.17
21.1
21.01
21.03
21.52
21.92
22.13
22.3
21.04
20.65
20.82
20.79
20.55
20.84
20.6
20.53
20.89
20.93
20.96
21.11
21.23
21.28
21.31
21.51
21.36
21.03
20.8
20.87
21.14
21.31
21.23
21.18
20.88
20.97
20.76

1/3/2007
1/4/2007
1/5/2007
1/8/2007
1/9/2007
1/10/2007
1/11/2007
1/12/2007
1/16/2007
1/17/2007
1/18/2007
1/19/2007
1/22/2007
1/23/2007
1/24/2007
1/25/2007
1/26/2007
1/29/2007
1/30/2007
1/31/2007
2/1/2007
2/2/2007
2/5/2007
2/6/2007
2/7/2007
2/8/2007
2/9/2007
2/12/2007
2/13/2007
2/14/2007
2/15/2007
2/16/2007
2/20/2007
2/21/2007
2/22/2007
2/23/2007

1416.6
1418.34
1409.71
1412.84
1412.11
1414.85
1423.82
1430.73
1431.9
1430.62
1426.37
1430.5
1422.95
1427.99
1440.13
1423.9
1422.18
1420.62
1428.82
1438.24
1445.94
1448.39
1446.99
1448
1450.02
1448.31
1438.06
1433.37
1444.26
1455.3
1456.81
1455.54
1459.68
1457.63
1456.38
1451.19

2/26/2007
2/27/2007
2/28/2007
3/1/2007
3/2/2007
3/5/2007
3/6/2007
3/7/2007
3/8/2007
3/9/2007
3/12/2007
3/13/2007
3/14/2007
3/15/2007
3/16/2007
3/19/2007
3/20/2007
3/21/2007
3/22/2007
3/23/2007
3/26/2007
3/27/2007
3/28/2007
3/29/2007
3/30/2007
4/2/2007
4/3/2007
4/4/2007
4/5/2007
4/9/2007
4/10/2007
4/11/2007
4/12/2007
4/13/2007
4/16/2007
4/17/2007

20.85
20.03
19.86
19.59
19.22
19.1099
19.4
19.12
19.23
19.1
19.48
19.12
19.23
19.14
19.15
19.11
18.99
19.34
19.16
19.27
19.29
19.06
18.86
19.09
19.13
19.13
19.31
19.38
19.58
20.1
20.68
20.47
20.5
20.46
20.69
20.98

2/26/2007
2/27/2007
2/28/2007
3/1/2007
3/2/2007
3/5/2007
3/6/2007
3/7/2007
3/8/2007
3/9/2007
3/12/2007
3/13/2007
3/14/2007
3/15/2007
3/16/2007
3/19/2007
3/20/2007
3/21/2007
3/22/2007
3/23/2007
3/26/2007
3/27/2007
3/28/2007
3/29/2007
3/30/2007
4/2/2007
4/3/2007
4/4/2007
4/5/2007
4/9/2007
4/10/2007
4/11/2007
4/12/2007
4/13/2007
4/16/2007
4/17/2007

1449.37
1399.04
1406.82
1403.17
1387.17
1374.12
1395.41
1391.97
1401.89
1402.84
1406.6
1377.95
1387.17
1392.28
1386.95
1402.06
1410.94
1435.04
1434.54
1436.11
1437.5
1428.61
1417.23
1422.53
1420.86
1424.55
1437.77
1439.37
1443.76
1444.61
1448.39
1438.87
1447.8
1452.85
1468.33
1471.48

4/18/2007
4/19/2007
4/20/2007
4/23/2007
4/24/2007
4/25/2007
4/26/2007
4/27/2007
4/30/2007
5/1/2007
5/2/2007
5/3/2007
5/4/2007
5/7/2007
5/8/2007
5/9/2007
5/10/2007
5/11/2007
5/14/2007
5/15/2007
5/16/2007
5/17/2007
5/18/2007
5/21/2007
5/22/2007
5/23/2007
5/24/2007
5/25/2007
5/29/2007
5/30/2007
5/31/2007
6/1/2007
6/4/2007
6/5/2007
6/6/2007
6/7/2007

21.35
21.81
22.16
21.91
21.94
22.258
22.09
21.87
21.5
21.64
21.93
21.74
21.9
21.96
22.15
22.47
22.21
22.28
22.12
22.01
22.18
22.23
22.7
22.63
22.99
22.67
21.97
22.16
22.3
22.08
22.1799
22.36
22.16
21.96
21.49
21.31

4/18/2007
4/19/2007
4/20/2007
4/23/2007
4/24/2007
4/25/2007
4/26/2007
4/27/2007
4/30/2007
5/1/2007
5/2/2007
5/3/2007
5/4/2007
5/7/2007
5/8/2007
5/9/2007
5/10/2007
5/11/2007
5/14/2007
5/15/2007
5/16/2007
5/17/2007
5/18/2007
5/21/2007
5/22/2007
5/23/2007
5/24/2007
5/25/2007
5/29/2007
5/30/2007
5/31/2007
6/1/2007
6/4/2007
6/5/2007
6/6/2007
6/7/2007

1472.5
1470.73
1484.35
1480.93
1480.41
1495.42
1494.25
1494.07
1482.37
1486.3
1495.92
1502.39
1505.62
1509.48
1507.72
1512.58
1491.47
1505.85
1503.15
1501.19
1514.14
1512.75
1522.75
1525.1
1524.12
1522.28
1507.51
1515.73
1518.11
1530.23
1530.62
1536.34
1539.18
1530.95
1517.38
1490.72

6/8/2007
6/11/2007
6/12/2007
6/13/2007
6/14/2007
6/15/2007
6/18/2007
6/19/2007
6/20/2007
6/21/2007
6/22/2007
6/25/2007
6/26/2007
6/27/2007
6/28/2007
6/29/2007
7/2/2007
7/3/2007
7/5/2007
7/6/2007
7/9/2007
7/10/2007
7/11/2007
7/12/2007
7/13/2007
7/16/2007
7/17/2007
7/18/2007
7/19/2007
7/20/2007
7/23/2007
7/24/2007
7/25/2007
7/26/2007
7/27/2007
7/30/2007

21.83
21.93
22.2
22.672
23.23
24.24
24.17
24.1
23.94
24.29
23.7
23.48
23.38
23.79
23.92
23.7399
24.27
24.59
24.6
24.68
24.9599
24.97
24.57
26
25.97
25.95
26.3299
25.06
25.26
24.55
24.72
24.529
24.5
24
23.54
23.85

6/8/2007
6/11/2007
6/12/2007
6/13/2007
6/14/2007
6/15/2007
6/18/2007
6/19/2007
6/20/2007
6/21/2007
6/22/2007
6/25/2007
6/26/2007
6/27/2007
6/28/2007
6/29/2007
7/2/2007
7/3/2007
7/5/2007
7/6/2007
7/9/2007
7/10/2007
7/11/2007
7/12/2007
7/13/2007
7/16/2007
7/17/2007
7/18/2007
7/19/2007
7/20/2007
7/23/2007
7/24/2007
7/25/2007
7/26/2007
7/27/2007
7/30/2007

1507.67
1509.12
1493
1515.67
1522.97
1532.91
1531.05
1533.7
1512.84
1522.19
1502.56
1497.74
1492.89
1506.34
1505.71
1503.35
1519.43
1524.87
1525.4
1530.44
1531.85
1510.12
1518.76
1547.7
1552.5
1549.52
1549.37
1546.17
1553.08
1534.1
1541.57
1511.04
1518.09
1482.66
1458.95
1473.91

7/31/2007
8/1/2007
8/2/2007
8/3/2007
8/6/2007
8/7/2007
8/8/2007
8/9/2007
8/10/2007
8/13/2007
8/14/2007
8/15/2007
8/16/2007
8/17/2007
8/20/2007
8/21/2007
8/22/2007
8/23/2007
8/24/2007
8/27/2007
8/28/2007
8/29/2007
8/30/2007
8/31/2007
9/4/2007
9/5/2007
9/6/2007
9/7/2007
9/10/2007
9/11/2007
9/12/2007
9/13/2007
9/14/2007
9/17/2007
9/18/2007
9/19/2007

23.62
23.8
24.3
23.9101
24.13
24.1299
24.68
23.92
23.98
24.02
23.8
23.22
23.1
23.7
24.11
23.89
24.15
24.23
24.79
24.45
23.96
25.09
25.28
25.75
26.18
25.99
26.15
25.47
25.35
25.66
25.46
25.35
24.93
24.85
25.41
25.68

7/31/2007
8/1/2007
8/2/2007
8/3/2007
8/6/2007
8/7/2007
8/8/2007
8/9/2007
8/10/2007
8/13/2007
8/14/2007
8/15/2007
8/16/2007
8/17/2007
8/20/2007
8/21/2007
8/22/2007
8/23/2007
8/24/2007
8/27/2007
8/28/2007
8/29/2007
8/30/2007
8/31/2007
9/4/2007
9/5/2007
9/6/2007
9/7/2007
9/10/2007
9/11/2007
9/12/2007
9/13/2007
9/14/2007
9/17/2007
9/18/2007
9/19/2007

1455.27
1465.81
1472.2
1433.06
1467.67
1476.71
1497.49
1453.09
1453.64
1452.92
1426.54
1406.7
1411.27
1445.94
1445.55
1447.12
1464.07
1462.5
1479.37
1466.79
1432.36
1463.76
1457.64
1473.99
1489.42
1472.29
1478.55
1453.55
1451.7
1471.49
1471.56
1483.95
1484.25
1476.65
1519.78
1529.03

9/20/2007
9/21/2007
9/24/2007
9/25/2007
9/26/2007
9/27/2007
9/28/2007
10/1/2007
10/2/2007
10/3/2007
10/4/2007
10/5/2007
10/8/2007
10/9/2007
10/10/2007
10/11/2007
10/12/2007
10/15/2007
10/16/2007
10/17/2007
10/18/2007
10/19/2007
10/22/2007
10/23/2007
10/24/2007
10/25/2007
10/26/2007
10/29/2007
10/30/2007
10/31/2007
11/1/2007
11/2/2007
11/5/2007
11/6/2007
11/7/2007
11/8/2007

25.81
25.87
25.98
25.8901
25.91
25.76
25.86
26.371
26.38
25.81
25.6
25.54
25.66
25.8399
25.88
25.43
25.55
25.75
25.48
26.72
26.97
26.3
26.64
26.8
26.01
25.89
25.94
26.26
26.27
26.9
26.5
26.8
26.84
27.49
26.9
25.933

9/20/2007
9/21/2007
9/24/2007
9/25/2007
9/26/2007
9/27/2007
9/28/2007
10/1/2007
10/2/2007
10/3/2007
10/4/2007
10/5/2007
10/8/2007
10/9/2007
10/10/2007
10/11/2007
10/12/2007
10/15/2007
10/16/2007
10/17/2007
10/18/2007
10/19/2007
10/22/2007
10/23/2007
10/24/2007
10/25/2007
10/26/2007
10/29/2007
10/30/2007
10/31/2007
11/1/2007
11/2/2007
11/5/2007
11/6/2007
11/7/2007
11/8/2007

1518.75
1525.75
1517.73
1517.21
1525.42
1531.38
1526.75
1547.04
1546.63
1539.59
1542.84
1557.59
1552.58
1565.15
1562.47
1554.41
1561.8
1548.71
1538.53
1541.24
1540.08
1500.63
1506.33
1519.59
1515.88
1514.4
1535.28
1540.98
1531.02
1549.38
1508.44
1509.65
1502.17
1520.27
1475.62
1474.77

11/9/2007
11/12/2007
11/13/2007
11/14/2007
11/15/2007
11/16/2007
11/19/2007
11/20/2007
11/21/2007
11/23/2007
11/26/2007
11/27/2007
11/28/2007
11/29/2007
11/30/2007
12/3/2007
12/4/2007
12/5/2007
12/6/2007
12/7/2007
12/10/2007
12/11/2007
12/12/2007
12/13/2007
12/14/2007
12/17/2007
12/18/2007
12/19/2007
12/20/2007
12/21/2007
12/24/2007
12/26/2007
12/27/2007
12/28/2007
12/31/2007
1/2/2008

25.15
25.29
26.14
25.85
25.53
25.51
25.17
25.52
24.63
25.07
24.3701
25.11
26.19
26.34
26.08
26.25
26.31
27.22
27.98
27.73
27.78
26.93
27.28
27.16
26.29
25.72
25.91
26.19
26.41
26.96
27.31
27.45
26.83
26.76
26.66
25.35

11/9/2007
11/12/2007
11/13/2007
11/14/2007
11/15/2007
11/16/2007
11/19/2007
11/20/2007
11/21/2007
11/23/2007
11/26/2007
11/27/2007
11/28/2007
11/29/2007
11/30/2007
12/3/2007
12/4/2007
12/5/2007
12/6/2007
12/7/2007
12/10/2007
12/11/2007
12/12/2007
12/13/2007
12/14/2007
12/17/2007
12/18/2007
12/19/2007
12/20/2007
12/21/2007
12/24/2007
12/26/2007
12/27/2007
12/28/2007
12/31/2007
1/2/2008

1453.7
1439.18
1481.05
1470.58
1451.15
1458.74
1433.27
1439.7
1416.77
1440.7
1407.22
1428.23
1469.02
1469.72
1481.14
1472.42
1462.79
1485.01
1507.34
1504.66
1515.96
1477.65
1486.59
1488.41
1467.95
1445.9
1454.98
1453
1460.12
1484.46
1496.45
1497.66
1476.27
1478.49
1468.36
1447.16

1/3/2008
1/4/2008
1/7/2008
1/8/2008
1/9/2008
1/10/2008
1/11/2008
1/14/2008
1/15/2008
1/16/2008
1/17/2008
1/18/2008
1/22/2008
1/23/2008
1/24/2008
1/25/2008
1/28/2008
1/29/2008
1/30/2008
1/31/2008
2/1/2008
2/4/2008
2/5/2008
2/6/2008
2/7/2008
2/8/2008
2/11/2008
2/12/2008
2/13/2008
2/14/2008
2/15/2008
2/19/2008
2/20/2008
2/21/2008
2/22/2008
2/25/2008

24.67
22.67
22.88
22.26
22.75
22.54
21.99
23.08
22.69
19.88
19.33
19
18.63
19.98
20.69
20
20.29
20.5
20.69
21.1
21.7699
21.2
20.1215
19.9199
20.05
20.27
20.68
20.9
21.21
20.46
20.11
20.16
20.38
20.3
19.82
19.94

1/3/2008
1/4/2008
1/7/2008
1/8/2008
1/9/2008
1/10/2008
1/11/2008
1/14/2008
1/15/2008
1/16/2008
1/17/2008
1/18/2008
1/22/2008
1/23/2008
1/24/2008
1/25/2008
1/28/2008
1/29/2008
1/30/2008
1/31/2008
2/1/2008
2/4/2008
2/5/2008
2/6/2008
2/7/2008
2/8/2008
2/11/2008
2/12/2008
2/13/2008
2/14/2008
2/15/2008
2/19/2008
2/20/2008
2/21/2008
2/22/2008
2/25/2008

1447.16
1411.63
1416.18
1390.19
1409.13
1420.33
1401.02
1416.25
1380.95
1373.2
1333.25
1325.19
1310.5
1338.6
1352.07
1330.61
1353.96
1362.3
1355.81
1378.55
1395.42
1380.82
1336.64
1326.45
1336.91
1331.29
1339.13
1348.86
1367.21
1348.86
1349.99
1348.78
1360.03
1342.53
1353.11
1371.8

2/26/2008
2/27/2008
2/28/2008
2/29/2008
3/3/2008
3/4/2008
3/5/2008
3/6/2008
3/7/2008
3/10/2008
3/11/2008
3/12/2008
3/13/2008
3/14/2008
3/17/2008
3/18/2008
3/19/2008
3/20/2008
3/24/2008
3/25/2008
3/26/2008
3/27/2008
3/28/2008
3/31/2008
4/1/2008
4/2/2008
4/3/2008
4/4/2008
4/7/2008
4/8/2008
4/9/2008
4/10/2008
4/11/2008
4/14/2008
4/15/2008
4/16/2008

20.69
20.77
20.49
19.9699
20.01
20
20.1999
19.87
20.07
20.12
21.2001
21.12
21.28
20.66
20.85
21.75
21.0899
21.75
22.13
22.27
21.86
21.09
20.79
21.18
21.97
21.85
21.93
21.87
21.75
21.08
21.42
22.08
21.24
20.69
20.91
22.13

2/26/2008
2/27/2008
2/28/2008
2/29/2008
3/3/2008
3/4/2008
3/5/2008
3/6/2008
3/7/2008
3/10/2008
3/11/2008
3/12/2008
3/13/2008
3/14/2008
3/17/2008
3/18/2008
3/19/2008
3/20/2008
3/24/2008
3/25/2008
3/26/2008
3/27/2008
3/28/2008
3/31/2008
4/1/2008
4/2/2008
4/3/2008
4/4/2008
4/7/2008
4/8/2008
4/9/2008
4/10/2008
4/11/2008
4/14/2008
4/15/2008
4/16/2008

1381.29
1380.02
1367.68
1330.63
1331.34
1326.75
1333.7
1304.34
1293.37
1273.37
1320.65
1308.77
1315.48
1288.14
1276.6
1330.74
1298.42
1329.51
1349.88
1352.99
1341.13
1325.76
1315.22
1322.7
1370.18
1367.53
1369.31
1370.4
1372.54
1365.54
1354.49
1360.55
1332.83
1328.32
1334.43
1364.71

4/17/2008
4/18/2008
4/21/2008
4/22/2008
4/23/2008
4/24/2008
4/25/2008
4/28/2008
4/29/2008
4/30/2008
5/1/2008
5/2/2008
5/5/2008
5/6/2008
5/7/2008
5/8/2008
5/9/2008
5/12/2008
5/13/2008
5/14/2008
5/15/2008
5/16/2008
5/19/2008
5/20/2008
5/21/2008
5/22/2008
5/23/2008
5/27/2008
5/28/2008
5/29/2008
5/30/2008
6/2/2008
6/3/2008
6/4/2008
6/5/2008
6/6/2008

22.11
22.55
22.46
21.99
22.56
22.69
22.56
22.71
22.62
22.26
23.29
23.58
23.25
23.58
23.17
23.4
23.37
23.64
23.76
23.84
24.97
25
24.88
24.09
23.66
23.88
23.41
23.6
23.47
23.14
23.18
23.2
22.94
23.48
23.87
22.902

4/17/2008
4/18/2008
4/21/2008
4/22/2008
4/23/2008
4/24/2008
4/25/2008
4/28/2008
4/29/2008
4/30/2008
5/1/2008
5/2/2008
5/5/2008
5/6/2008
5/7/2008
5/8/2008
5/9/2008
5/12/2008
5/13/2008
5/14/2008
5/15/2008
5/16/2008
5/19/2008
5/20/2008
5/21/2008
5/22/2008
5/23/2008
5/27/2008
5/28/2008
5/29/2008
5/30/2008
6/2/2008
6/3/2008
6/4/2008
6/5/2008
6/6/2008

1365.56
1390.33
1388.17
1375.94
1379.93
1388.82
1397.84
1396.37
1390.94
1385.59
1409.34
1413.9
1407.49
1418.26
1392.57
1397.68
1388.28
1403.58
1403.04
1408.66
1423.57
1425.35
1426.63
1413.4
1390.71
1394.35
1375.93
1385.35
1390.84
1398.26
1400.38
1385.67
1377.65
1377.2
1404.05
1360.68

6/9/2008
6/10/2008
6/11/2008
6/12/2008
6/13/2008
6/16/2008
6/17/2008
6/18/2008
6/19/2008
6/20/2008
6/23/2008
6/24/2008
6/25/2008
6/26/2008
6/27/2008
6/30/2008
7/1/2008
7/2/2008
7/3/2008
7/7/2008
7/8/2008
7/9/2008
7/10/2008
7/11/2008
7/14/2008
7/15/2008
7/16/2008
7/17/2008
7/18/2008
7/21/2008
7/22/2008
7/23/2008
7/24/2008
7/25/2008
7/28/2008
7/29/2008

22.76
22.68
21.81
22.05
22.66
22.86
22.58
22.28
22.85
22.37
22.36
22.41
22.65
21.59
21.49
21.48
21.57
20.93
20.66
20.71
20.92
19.81
20.62
20.64
20.47
20.71
20.91
21.99
22.09
22.09
22.09
22.3
21.67
22.01
21.67
22.23

6/9/2008
6/10/2008
6/11/2008
6/12/2008
6/13/2008
6/16/2008
6/17/2008
6/18/2008
6/19/2008
6/20/2008
6/23/2008
6/24/2008
6/25/2008
6/26/2008
6/27/2008
6/30/2008
7/1/2008
7/2/2008
7/3/2008
7/7/2008
7/8/2008
7/9/2008
7/10/2008
7/11/2008
7/14/2008
7/15/2008
7/16/2008
7/17/2008
7/18/2008
7/21/2008
7/22/2008
7/23/2008
7/24/2008
7/25/2008
7/28/2008
7/29/2008

1361.76
1358.44
1335.49
1339.87
1360.03
1360.14
1350.93
1337.81
1342.83
1317.93
1318
1314.29
1321.97
1283.15
1278.38
1280
1284.91
1261.52
1262.9
1252.31
1273.7
1244.69
1253.39
1239.49
1228.3
1214.91
1245.36
1260.32
1260.68
1260
1277
1282.19
1252.54
1257.76
1234.37
1263.2

7/30/2008
7/31/2008
8/1/2008
8/4/2008
8/5/2008
8/6/2008
8/7/2008
8/8/2008
8/11/2008
8/12/2008
8/13/2008
8/14/2008
8/15/2008
8/18/2008
8/19/2008
8/20/2008
8/21/2008
8/22/2008
8/25/2008
8/26/2008
8/27/2008
8/28/2008
8/29/2008
9/2/2008
9/3/2008
9/4/2008
9/5/2008
9/8/2008
9/9/2008
9/10/2008
9/11/2008
9/12/2008
9/15/2008
9/16/2008
9/17/2008
9/18/2008

22.23
22.19
22.35
22.52
23.02
22.8
23.67
24.23
24.38
24.52
24.12
24.36
24.26
24.01
23.59
23.39
23.05
23.49
22.97
23.15
23.41
23.59
22.87
22.58
21.54
20.52
20.61
20.97
20.33
20.16
20.19
20.16
19.36
19.48
18.55
19.26

7/30/2008
7/31/2008
8/1/2008
8/4/2008
8/5/2008
8/6/2008
8/7/2008
8/8/2008
8/11/2008
8/12/2008
8/13/2008
8/14/2008
8/15/2008
8/18/2008
8/19/2008
8/20/2008
8/21/2008
8/22/2008
8/25/2008
8/26/2008
8/27/2008
8/28/2008
8/29/2008
9/2/2008
9/3/2008
9/4/2008
9/5/2008
9/8/2008
9/9/2008
9/10/2008
9/11/2008
9/12/2008
9/15/2008
9/16/2008
9/17/2008
9/18/2008

1284.26
1267.38
1260.31
1249.01
1284.88
1289.19
1266.07
1296.32
1305.32
1289.59
1285.83
1292.93
1298.2
1278.6
1266.69
1274.54
1277.72
1292.2
1266.84
1271.51
1281.66
1300.68
1282.83
1277.58
1274.98
1236.83
1242.31
1267.79
1224.51
1232.04
1249.05
1251.7
1192.7
1213.6
1156.39
1206.51

9/19/2008
9/22/2008
9/23/2008
9/24/2008
9/25/2008
9/26/2008
9/29/2008
9/30/2008
10/1/2008
10/2/2008
10/3/2008
10/6/2008
10/7/2008
10/8/2008
10/9/2008
10/10/2008
10/13/2008
10/14/2008
10/15/2008
10/16/2008
10/17/2008
10/20/2008
10/21/2008
10/22/2008
10/23/2008
10/24/2008
10/27/2008
10/28/2008
10/29/2008
10/30/2008
10/31/2008
11/3/2008
11/4/2008
11/5/2008
11/6/2008
11/7/2008

19.23
18.5
18.63
18.7
18.57
19.2
17.27
18.73
18.52
17.2
17.31
16.93
16.02
16.25
15.6
15.19
16.99
15.93
14.99
15.88
15.5
16.04
15.25
14.58
14.51
14.28
14.25
15.86
14.94
16.17
16.031
15.64
16.26
15.06
13.87
14.63

9/19/2008
9/22/2008
9/23/2008
9/24/2008
9/25/2008
9/26/2008
9/29/2008
9/30/2008
10/1/2008
10/2/2008
10/3/2008
10/6/2008
10/7/2008
10/8/2008
10/9/2008
10/10/2008
10/13/2008
10/14/2008
10/15/2008
10/16/2008
10/17/2008
10/20/2008
10/21/2008
10/22/2008
10/23/2008
10/24/2008
10/27/2008
10/28/2008
10/29/2008
10/30/2008
10/31/2008
11/3/2008
11/4/2008
11/5/2008
11/6/2008
11/7/2008

1255.08
1207.09
1188.22
1185.87
1209.18
1213.27
1106.42
1166.36
1161.06
1114.28
1099.23
1056.89
996.23
984.94
909.92
899.22
1003.35
998.01
907.84
946.43
940.55
985.4
955.05
896.78
908.11
876.77
848.92
940.51
930.09
954.09
968.75
966.3
1005.75
952.77
904.88
930.99

11/10/2008
11/11/2008
11/12/2008
11/13/2008
11/14/2008
11/17/2008
11/18/2008
11/19/2008
11/20/2008
11/21/2008
11/24/2008
11/25/2008
11/26/2008
11/28/2008
12/1/2008
12/2/2008
12/3/2008
12/4/2008
12/5/2008
12/8/2008
12/9/2008
12/10/2008
12/11/2008
12/12/2008
12/15/2008
12/16/2008
12/17/2008
12/18/2008
12/19/2008
12/22/2008
12/23/2008
12/24/2008
12/26/2008
12/29/2008
12/30/2008
12/31/2008

14.35
13.93
13.52
14.43
13.32
13
13.11
12.49
12.23
13.11
13.56
13.13
13.97
13.8
12.56
13.28
13.66
12.77
13.29
13.94
14.3
14.27
14.01
14.75
14.59
15.64
15.26
14.26
14.44
14.34
14.07
14.23
14.18
14.13
14.69
14.66

11/10/2008
11/11/2008
11/12/2008
11/13/2008
11/14/2008
11/17/2008
11/18/2008
11/19/2008
11/20/2008
11/21/2008
11/24/2008
11/25/2008
11/26/2008
11/28/2008
12/1/2008
12/2/2008
12/3/2008
12/4/2008
12/5/2008
12/8/2008
12/9/2008
12/10/2008
12/11/2008
12/12/2008
12/15/2008
12/16/2008
12/17/2008
12/18/2008
12/19/2008
12/22/2008
12/23/2008
12/24/2008
12/26/2008
12/29/2008
12/30/2008
12/31/2008

919.21
898.95
852.3
911.29
873.29
850.75
859.12
806.58
752.44
800.03
851.81
857.39
887.68
896.24
816.21
848.81
870.74
845.22
876.07
909.7
888.67
899.24
873.59
879.73
868.57
913.18
904.42
885.28
887.88
871.63
863.16
868.15
872.8
869.42
890.64
903.25

1/2/2009
1/5/2009
1/6/2009
1/7/2009
1/8/2009
1/9/2009
1/12/2009
1/13/2009
1/14/2009
1/15/2009
1/16/2009
1/20/2009
1/21/2009
1/22/2009
1/23/2009
1/26/2009
1/27/2009
1/28/2009
1/29/2009
1/30/2009
2/2/2009
2/3/2009
2/4/2009
2/5/2009
2/6/2009
2/9/2009
2/10/2009
2/11/2009
2/12/2009
2/13/2009
2/17/2009
2/18/2009
2/19/2009
2/20/2009
2/23/2009
2/24/2009

15.2
14.91
15.37
14.44
14.55
14.15
13.79
13.67
13.08
13.29
13.74
12.86
13.26
12.82
13.12
13.38
13.81
14.01
13.37
12.9
13.63
13.73
13.88
14.25
14.73
14.91
14.08
14.08
14
13.88
13.21
13.36
12.68
12.78
12.08
12.73

1/2/2009
1/5/2009
1/6/2009
1/7/2009
1/8/2009
1/9/2009
1/12/2009
1/13/2009
1/14/2009
1/15/2009
1/16/2009
1/20/2009
1/21/2009
1/22/2009
1/23/2009
1/26/2009
1/27/2009
1/28/2009
1/29/2009
1/30/2009
2/2/2009
2/3/2009
2/4/2009
2/5/2009
2/6/2009
2/9/2009
2/10/2009
2/11/2009
2/12/2009
2/13/2009
2/17/2009
2/18/2009
2/19/2009
2/20/2009
2/23/2009
2/24/2009

931.8
927.45
934.7
906.65
909.73
890.35
870.26
871.79
842.62
843.74
850.12
805.22
840.24
827.5
831.95
836.57
845.71
874.09
845.14
825.88
825.44
838.51
832.23
845.85
868.6
869.89
827.16
833.74
835.19
826.84
789.17
788.42
778.94
770.05
743.33
773.14

2/25/2009
2/26/2009
2/27/2009
3/2/2009
3/3/2009
3/4/2009
3/5/2009
3/6/2009
3/9/2009
3/10/2009
3/11/2009
3/12/2009
3/13/2009
3/16/2009
3/17/2009
3/18/2009
3/19/2009
3/20/2009
3/23/2009
3/24/2009
3/25/2009
3/26/2009
3/27/2009
3/30/2009
3/31/2009
4/1/2009
4/2/2009
4/3/2009
4/6/2009
4/7/2009
4/8/2009
4/9/2009
4/13/2009
4/14/2009
4/15/2009
4/16/2009

13.03
12.71
12.74
12.31
12.28
12.76
12.31
12.41
12.55
13.92
13.96
14.52
14.7
14.25
14.9
15.24
15.15
14.65
15.52
15
14.94
15.82
15.42
14.72
15.03
15.03
15.7
15.95
15.86
15.45
15.27
15.98
15.98
16.01
15.62
15.89

2/25/2009
2/26/2009
2/27/2009
3/2/2009
3/3/2009
3/4/2009
3/5/2009
3/6/2009
3/9/2009
3/10/2009
3/11/2009
3/12/2009
3/13/2009
3/16/2009
3/17/2009
3/18/2009
3/19/2009
3/20/2009
3/23/2009
3/24/2009
3/25/2009
3/26/2009
3/27/2009
3/30/2009
3/31/2009
4/1/2009
4/2/2009
4/3/2009
4/6/2009
4/7/2009
4/8/2009
4/9/2009
4/13/2009
4/14/2009
4/15/2009
4/16/2009

764.9
752.83
735.09
700.82
696.33
712.87
682.55
683.38
676.53
719.6
721.36
750.74
756.55
753.89
778.12
794.35
784.04
768.54
822.92
806.12
813.88
832.86
815.94
787.53
797.87
811.08
834.38
842.5
835.48
815.55
825.16
856.56
858.73
841.5
852.06
865.3

4/17/2009
4/20/2009
4/21/2009
4/22/2009
4/23/2009
4/24/2009
4/27/2009
4/28/2009
4/29/2009
4/30/2009
5/1/2009
5/4/2009
5/5/2009
5/6/2009
5/7/2009
5/8/2009
5/11/2009
5/12/2009
5/13/2009
5/14/2009
5/15/2009
5/18/2009
5/19/2009
5/20/2009
5/21/2009
5/22/2009
5/26/2009
5/27/2009
5/28/2009
5/29/2009
6/1/2009
6/2/2009
6/3/2009
6/4/2009
6/5/2009
6/8/2009

15.6
15
15.36
15.67
15.53
15.62
15.28
15.05
15.35
15.78
15.81
16.66
16.16
16.12
15.77
15.29
15.37
15.21
15.13
15.54
15.19
15.52
15.65
15.58
15.18
15.05
15.48
15.46
15.72
15.72
16.5
16.19
15.94
16.13
15.92
15.92

4/17/2009
4/20/2009
4/21/2009
4/22/2009
4/23/2009
4/24/2009
4/27/2009
4/28/2009
4/29/2009
4/30/2009
5/1/2009
5/4/2009
5/5/2009
5/6/2009
5/7/2009
5/8/2009
5/11/2009
5/12/2009
5/13/2009
5/14/2009
5/15/2009
5/18/2009
5/19/2009
5/20/2009
5/21/2009
5/22/2009
5/26/2009
5/27/2009
5/28/2009
5/29/2009
6/1/2009
6/2/2009
6/3/2009
6/4/2009
6/5/2009
6/8/2009

869.6
832.39
850.08
843.55
851.92
866.23
857.51
855.16
873.64
872.81
877.52
907.24
903.8
919.53
907.39
929.23
909.24
908.35
883.92
893.07
882.88
909.71
908.13
903.47
888.33
887
910.33
893.06
906.83
919.14
942.87
944.74
931.76
942.46
940.09
939.14

6/9/2009
6/10/2009
6/11/2009
6/12/2009
6/15/2009
6/16/2009
6/17/2009
6/18/2009
6/19/2009
6/22/2009
6/23/2009
6/24/2009
6/25/2009
6/26/2009
6/29/2009
6/30/2009
7/1/2009
7/2/2009
7/6/2009
7/7/2009
7/8/2009
7/9/2009
7/10/2009
7/13/2009
7/14/2009
7/15/2009
7/16/2009
7/17/2009
7/20/2009
7/21/2009
7/22/2009
7/23/2009
7/24/2009
7/27/2009
7/28/2009
7/29/2009

16.42
16.46
16.35
16.31
15.98
15.86
16.14
15.87
16.01
15.68
15.81
16.1
16.31
16.29
16.38
16.55
17.04
16.72
16.54
16.25
15.94
16.02
16.04
16.49
16.83
18.05
18.5
18.79
18.9
18.9
19.14
19.48
19.36
19.47
19.37
19.4

6/9/2009
6/10/2009
6/11/2009
6/12/2009
6/15/2009
6/16/2009
6/17/2009
6/18/2009
6/19/2009
6/22/2009
6/23/2009
6/24/2009
6/25/2009
6/26/2009
6/29/2009
6/30/2009
7/1/2009
7/2/2009
7/6/2009
7/7/2009
7/8/2009
7/9/2009
7/10/2009
7/13/2009
7/14/2009
7/15/2009
7/16/2009
7/17/2009
7/20/2009
7/21/2009
7/22/2009
7/23/2009
7/24/2009
7/27/2009
7/28/2009
7/29/2009

942.43
939.15
944.89
946.21
923.72
911.97
910.71
918.37
921.23
893.04
895.1
900.94
920.26
918.9
927.23
919.32
923.33
896.42
898.72
881.03
879.56
882.68
879.13
901.05
905.84
932.68
940.74
940.38
951.13
954.58
954.07
976.29
979.26
982.18
979.62
975.15

7/30/2009
7/31/2009
8/3/2009
8/4/2009
8/5/2009
8/6/2009
8/7/2009
8/10/2009
8/11/2009
8/12/2009
8/13/2009
8/14/2009
8/17/2009
8/18/2009
8/19/2009
8/20/2009
8/21/2009
8/24/2009
8/25/2009
8/26/2009
8/27/2009
8/28/2009
8/31/2009
9/1/2009
9/2/2009
9/3/2009
9/4/2009
9/8/2009
9/9/2009
9/10/2009
9/11/2009
9/14/2009
9/15/2009
9/16/2009
9/17/2009
9/18/2009

19.33
19.25
19.37
19.32
18.86
18.7
18.5
18.76
18.64
18.81
19.05
18.77
18.45
18.772
18.8
18.71
18.8901
18.76
19.1
19.43
19.47
20.25
20.32
19.72
19.47
19.42
19.64
19.8
19.93
19.76
19.51
19.36
19.55
19.65
19.41
19.56

7/30/2009
7/31/2009
8/3/2009
8/4/2009
8/5/2009
8/6/2009
8/7/2009
8/10/2009
8/11/2009
8/12/2009
8/13/2009
8/14/2009
8/17/2009
8/18/2009
8/19/2009
8/20/2009
8/21/2009
8/24/2009
8/25/2009
8/26/2009
8/27/2009
8/28/2009
8/31/2009
9/1/2009
9/2/2009
9/3/2009
9/4/2009
9/8/2009
9/9/2009
9/10/2009
9/11/2009
9/14/2009
9/15/2009
9/16/2009
9/17/2009
9/18/2009

986.75
987.48
1002.63
1005.65
1002.72
997.08
1010.48
1007.1
994.35
1005.81
1012.73
1004.09
979.73
989.67
996.46
1007.37
1026.13
1025.57
1028
1028.12
1030.98
1028.93
1020.62
998.04
994.75
1003.24
1016.4
1025.39
1033.37
1044.14
1042.73
1049.34
1052.63
1068.76
1065.49
1068.3

9/21/2009
9/22/2009
9/23/2009
9/24/2009
9/25/2009
9/28/2009
9/29/2009
9/30/2009
10/1/2009
10/2/2009
10/5/2009
10/6/2009
10/7/2009
10/8/2009
10/9/2009
10/12/2009
10/13/2009
10/14/2009
10/15/2009
10/16/2009
10/19/2009
10/20/2009
10/21/2009
10/22/2009
10/23/2009
10/26/2009
10/27/2009
10/28/2009
10/29/2009
10/30/2009
11/2/2009
11/3/2009
11/4/2009
11/5/2009
11/6/2009
11/9/2009

19.54
19.53
19.88
19.54
19.37
19.74
19.48
19.57
18.9
18.97
19.1
19.63
19.75
19.88
20.17
20.4
20.49
20.831
20.67
20.18
20.41
20.18
19.859
20.12
19.78
19.83
19.74
19.03
19.22
19.11
19.01
18.5
18.59
18.89
18.93
19.46

9/21/2009
9/22/2009
9/23/2009
9/24/2009
9/25/2009
9/28/2009
9/29/2009
9/30/2009
10/1/2009
10/2/2009
10/5/2009
10/6/2009
10/7/2009
10/8/2009
10/9/2009
10/12/2009
10/13/2009
10/14/2009
10/15/2009
10/16/2009
10/19/2009
10/20/2009
10/21/2009
10/22/2009
10/23/2009
10/26/2009
10/27/2009
10/28/2009
10/29/2009
10/30/2009
11/2/2009
11/3/2009
11/4/2009
11/5/2009
11/6/2009
11/9/2009

1064.66
1071.66
1060.87
1050.78
1044.38
1062.98
1060.61
1057.08
1029.85
1025.21
1040.46
1054.72
1057.58
1065.48
1071.49
1076.19
1073.19
1092.02
1096.56
1087.68
1097.91
1091.06
1081.4
1092.91
1079.6
1066.95
1063.41
1042.63
1066.11
1036.19
1042.88
1045.41
1046.5
1066.63
1069.3
1093.08

11/10/2009
11/11/2009
11/12/2009
11/13/2009
11/16/2009
11/17/2009
11/18/2009
11/19/2009
11/20/2009
11/23/2009
11/24/2009
11/25/2009
11/27/2009
11/30/2009
12/1/2009
12/2/2009
12/3/2009
12/4/2009
12/7/2009
12/8/2009
12/9/2009
12/10/2009
12/11/2009
12/14/2009
12/15/2009
12/16/2009
12/17/2009
12/18/2009
12/21/2009
12/22/2009
12/23/2009
12/24/2009
12/28/2009
12/29/2009
12/30/2009
12/31/2009

19.5
19.84
19.68
19.82
20.23
20.32
20.12
19.3
19.24
19.4
19.39
19.34
19.11
19.2
19.66
19.72
19.87
20.46
20.37
19.99
20.01
20.15
19.9
19.98
19.8
19.38
19.07
19.63
20.09
20.04
20.1
20.33
20.3
20.402
20.59
20.4

11/10/2009
11/11/2009
11/12/2009
11/13/2009
11/16/2009
11/17/2009
11/18/2009
11/19/2009
11/20/2009
11/23/2009
11/24/2009
11/25/2009
11/27/2009
11/30/2009
12/1/2009
12/2/2009
12/3/2009
12/4/2009
12/7/2009
12/8/2009
12/9/2009
12/10/2009
12/11/2009
12/14/2009
12/15/2009
12/16/2009
12/17/2009
12/18/2009
12/21/2009
12/22/2009
12/23/2009
12/24/2009
12/28/2009
12/29/2009
12/30/2009
12/31/2009

1093.01
1098.51
1087.24
1093.48
1109.3
1110.32
1109.8
1094.9
1091.38
1106.24
1105.65
1110.63
1091.49
1095.63
1108.86
1109.24
1099.92
1105.98
1103.25
1091.94
1095.95
1102.35
1106.41
1114.11
1107.93
1109.18
1096.08
1102.47
1114.05
1118.02
1120.59
1126.48
1127.78
1126.2
1126.42
1115.1

1/4/2010
1/5/2010
1/6/2010
1/7/2010
1/8/2010
1/11/2010
1/12/2010
1/13/2010
1/14/2010
1/15/2010
1/19/2010
1/20/2010
1/21/2010
1/22/2010
1/25/2010
1/26/2010
1/27/2010
1/28/2010
1/29/2010
2/1/2010
2/2/2010
2/3/2010
2/4/2010
2/5/2010
2/8/2010
2/9/2010
2/10/2010
2/11/2010
2/12/2010
2/16/2010
2/17/2010
2/18/2010
2/19/2010
2/22/2010
2/23/2010
2/24/2010

20.88
20.87
20.8
20.6
20.83
20.95
20.608
20.96
21.48
20.8
21.05
21.08
20.84
19.91
20.32
20
20.24
19.92
19.4
19.61
19.91
19.68
19.02
19.47
19.35
19.65
19.69
20.06
20.43
20.72
20.66
20.84
20.82
20.87
20.388
20.7

1/4/2010
1/5/2010
1/6/2010
1/7/2010
1/8/2010
1/11/2010
1/12/2010
1/13/2010
1/14/2010
1/15/2010
1/19/2010
1/20/2010
1/21/2010
1/22/2010
1/25/2010
1/26/2010
1/27/2010
1/28/2010
1/29/2010
2/1/2010
2/2/2010
2/3/2010
2/4/2010
2/5/2010
2/8/2010
2/9/2010
2/10/2010
2/11/2010
2/12/2010
2/16/2010
2/17/2010
2/18/2010
2/19/2010
2/22/2010
2/23/2010
2/24/2010

1132.99
1136.52
1137.14
1141.69
1144.98
1146.98
1136.22
1145.68
1148.46
1136.03
1150.23
1138.04
1116.48
1091.76
1096.78
1092.17
1097.5
1084.53
1073.87
1089.19
1103.32
1097.28
1063.11
1066.19
1056.74
1070.52
1068.13
1078.47
1075.51
1094.87
1099.51
1106.75
1109.17
1108.01
1094.6
1105.24

2/25/2010
2/26/2010
3/1/2010
3/2/2010
3/3/2010
3/4/2010
3/5/2010
3/8/2010
3/9/2010
3/10/2010
3/11/2010
3/12/2010
3/15/2010
3/16/2010
3/17/2010
3/18/2010
3/19/2010
3/22/2010
3/23/2010
3/24/2010
3/25/2010
3/26/2010
3/29/2010
3/30/2010
3/31/2010
4/1/2010
4/5/2010
4/6/2010
4/7/2010
4/8/2010
4/9/2010
4/12/2010
4/13/2010
4/14/2010
4/15/2010
4/16/2010

20.63
20.53
20.87
20.6975
20.52
20.53
20.79
20.77
20.94
21.19
21.25
21.27
21.17
22.01
22.2425
22.2
21.9925
22.24
22.6725
22.43
22.35
22.24
22.33
22.34
22.29
22.39
22.59
22.4
22.45
22.31
22.55
22.539
22.7699
23.52
24.221
23.92

2/25/2010
2/26/2010
3/1/2010
3/2/2010
3/3/2010
3/4/2010
3/5/2010
3/8/2010
3/9/2010
3/10/2010
3/11/2010
3/12/2010
3/15/2010
3/16/2010
3/17/2010
3/18/2010
3/19/2010
3/22/2010
3/23/2010
3/24/2010
3/25/2010
3/26/2010
3/29/2010
3/30/2010
3/31/2010
4/1/2010
4/5/2010
4/6/2010
4/7/2010
4/8/2010
4/9/2010
4/12/2010
4/13/2010
4/14/2010
4/15/2010
4/16/2010

1102.94
1104.49
1115.71
1118.31
1118.79
1122.97
1138.7
1138.5
1140.45
1145.61
1150.24
1149.99
1150.51
1159.46
1166.21
1165.83
1159.9
1165.81
1174.17
1167.72
1165.73
1166.59
1173.22
1173.27
1169.43
1178.1
1187.44
1189.44
1182.45
1186.44
1194.37
1196.48
1197.3
1210.65
1211.67
1192.13

4/19/2010
4/20/2010
4/21/2010
4/22/2010
4/23/2010
4/26/2010
4/27/2010
4/28/2010
4/29/2010
4/30/2010
5/3/2010
5/4/2010
5/5/2010
5/6/2010
5/7/2010
5/10/2010
5/11/2010
5/12/2010
5/13/2010
5/14/2010
5/17/2010
5/18/2010
5/19/2010
5/20/2010
5/21/2010
5/24/2010
5/25/2010
5/26/2010
5/27/2010
5/28/2010
6/1/2010
6/2/2010
6/3/2010
6/4/2010
6/7/2010
6/8/2010

24
24.12
23.8
23.99
24.04
23.82
23.35
23.26
23.49
22.84
23.26
22.56
22.1725
21.51
21.31
22.55
22.28
23.09
22.5
21.89
22.02
21.43
21.6
20.79
20.9075
20.67
20.85
20.7
21.76
21.42
21.18
21.81
21.9
20.945
20.3075
20.18

4/19/2010
4/20/2010
4/21/2010
4/22/2010
4/23/2010
4/26/2010
4/27/2010
4/28/2010
4/29/2010
4/30/2010
5/3/2010
5/4/2010
5/5/2010
5/6/2010
5/7/2010
5/10/2010
5/11/2010
5/12/2010
5/13/2010
5/14/2010
5/17/2010
5/18/2010
5/19/2010
5/20/2010
5/21/2010
5/24/2010
5/25/2010
5/26/2010
5/27/2010
5/28/2010
6/1/2010
6/2/2010
6/3/2010
6/4/2010
6/7/2010
6/8/2010

1197.52
1207.17
1205.94
1208.67
1217.28
1212.05
1183.71
1191.36
1206.78
1186.69
1202.26
1173.6
1165.87
1128.15
1110.88
1159.73
1155.79
1171.67
1157.44
1135.68
1136.94
1120.8
1115.05
1071.59
1087.69
1073.65
1074.03
1067.95
1103.06
1089.41
1070.71
1098.38
1102.83
1064.88
1050.47
1062

6/9/2010
6/10/2010
6/11/2010
6/14/2010
6/15/2010
6/16/2010
6/17/2010
6/18/2010
6/21/2010
6/22/2010
6/23/2010
6/24/2010
6/25/2010
6/28/2010
6/29/2010
6/30/2010
7/1/2010
7/2/2010
7/6/2010
7/7/2010
7/8/2010
7/9/2010
7/12/2010
7/13/2010
7/14/2010
7/15/2010
7/16/2010
7/19/2010
7/20/2010
7/21/2010
7/22/2010
7/23/2010
7/26/2010
7/27/2010
7/28/2010
7/29/2010

19.93
20.55
20.64
20.89
21.48
21.489
21.52
21.4
21.19
20.98
20.81
20.32
20.0325
20.36
19.79
19.45
19.25
19.2
19.481
20.1425
20.1
20.24
20.57
21.01
21.36
21.51
21.02
21.59
21.65
21.26
21.78
21.69
21.71
21.58
21.33
21.03

6/9/2010
6/10/2010
6/11/2010
6/14/2010
6/15/2010
6/16/2010
6/17/2010
6/18/2010
6/21/2010
6/22/2010
6/23/2010
6/24/2010
6/25/2010
6/28/2010
6/29/2010
6/30/2010
7/1/2010
7/2/2010
7/6/2010
7/7/2010
7/8/2010
7/9/2010
7/12/2010
7/13/2010
7/14/2010
7/15/2010
7/16/2010
7/19/2010
7/20/2010
7/21/2010
7/22/2010
7/23/2010
7/26/2010
7/27/2010
7/28/2010
7/29/2010

1055.69
1086.84
1091.6
1089.63
1115.23
1114.61
1116.04
1117.51
1113.2
1095.31
1092.04
1073.69
1076.76
1074.57
1041.24
1030.71
1027.37
1022.58
1028.06
1060.27
1070.25
1077.96
1078.75
1095.34
1095.17
1096.48
1064.88
1071.25
1083.48
1069.59
1093.67
1102.66
1115.01
1113.84
1106.13
1101.53

7/30/2010
8/2/2010
8/3/2010
8/4/2010
8/5/2010
8/6/2010
8/9/2010
8/10/2010
8/11/2010
8/12/2010
8/13/2010
8/16/2010
8/17/2010
8/18/2010
8/19/2010
8/20/2010
8/23/2010
8/24/2010
8/25/2010
8/26/2010
8/27/2010
8/30/2010
8/31/2010
9/1/2010
9/2/2010
9/3/2010
9/7/2010
9/8/2010
9/9/2010
9/10/2010
9/13/2010
9/14/2010
9/15/2010
9/16/2010
9/17/2010
9/20/2010

20.6
21.15
20.87
20.73
20.67
20.65
20.65
19.82
19.425
19.45
19.15
19.47
19.53
19.59
18.9
18.91
18.7
18.405
18.48
18.18
18.37
17.96
17.665
18.14
18.28
18.43
18.12
17.9
18
17.97
18.5575
18.74
18.72
18.97
18.81
18.9301

7/30/2010
8/2/2010
8/3/2010
8/4/2010
8/5/2010
8/6/2010
8/9/2010
8/10/2010
8/11/2010
8/12/2010
8/13/2010
8/16/2010
8/17/2010
8/18/2010
8/19/2010
8/20/2010
8/23/2010
8/24/2010
8/25/2010
8/26/2010
8/27/2010
8/30/2010
8/31/2010
9/1/2010
9/2/2010
9/3/2010
9/7/2010
9/8/2010
9/9/2010
9/10/2010
9/13/2010
9/14/2010
9/15/2010
9/16/2010
9/17/2010
9/20/2010

1101.6
1125.86
1120.46
1127.24
1125.81
1121.64
1127.79
1121.06
1089.47
1083.61
1079.25
1079.38
1092.54
1094.16
1075.63
1071.69
1067.36
1051.87
1055.33
1047.22
1064.59
1048.92
1049.33
1080.29
1090.1
1104.51
1091.84
1098.87
1104.18
1109.55
1121.9
1121.1
1125.07
1124.66
1125.59
1142.71

9/21/2010
9/22/2010
9/23/2010
9/24/2010
9/27/2010
9/28/2010
9/29/2010
9/30/2010
10/1/2010
10/4/2010
10/5/2010
10/6/2010
10/7/2010
10/8/2010
10/11/2010
10/12/2010
10/13/2010
10/14/2010
10/15/2010
10/18/2010
10/19/2010
10/20/2010
10/21/2010
10/22/2010
10/25/2010
10/26/2010
10/27/2010
10/28/2010
10/29/2010
11/1/2010
11/2/2010
11/3/2010
11/4/2010
11/5/2010
11/8/2010
11/9/2010

19.14
19.01
18.98
19.4225
19.235
19.505
19.24
19.2
19.32
18.87
19.15
19.31
19.4
19.52
19.56
19.77
19.24
19.32
19.32
19.19
19.21
19.64
19.76
19.835
19.87
20.04
20.19
20.47
20.05
20.57
20.34
20.48
20.97
21.24
21.23
21.16

9/21/2010
9/22/2010
9/23/2010
9/24/2010
9/27/2010
9/28/2010
9/29/2010
9/30/2010
10/1/2010
10/4/2010
10/5/2010
10/6/2010
10/7/2010
10/8/2010
10/11/2010
10/12/2010
10/13/2010
10/14/2010
10/15/2010
10/18/2010
10/19/2010
10/20/2010
10/21/2010
10/22/2010
10/25/2010
10/26/2010
10/27/2010
10/28/2010
10/29/2010
11/1/2010
11/2/2010
11/3/2010
11/4/2010
11/5/2010
11/8/2010
11/9/2010

1139.78
1134.28
1124.83
1148.67
1142.16
1147.7
1144.73
1141.2
1146.24
1137.03
1160.75
1159.97
1158.06
1165.15
1165.32
1169.77
1178.1
1173.81
1176.19
1184.71
1165.9
1178.17
1180.26
1183.08
1185.62
1185.64
1182.45
1183.78
1183.26
1184.38
1193.57
1197.96
1221.06
1225.85
1223.25
1213.4

11/10/2010
11/11/2010
11/12/2010
11/15/2010
11/16/2010
11/17/2010
11/18/2010
11/19/2010
11/22/2010
11/23/2010
11/24/2010
11/26/2010
11/29/2010
11/30/2010
12/1/2010
12/2/2010
12/3/2010
12/6/2010
12/7/2010
12/8/2010
12/9/2010
12/10/2010
12/13/2010
12/14/2010
12/15/2010
12/16/2010
12/17/2010
12/20/2010
12/21/2010
12/22/2010
12/23/2010
12/27/2010
12/28/2010
12/29/2010
12/30/2010
12/31/2010

21.04
21.21
21.53
21.295
21.07
21.08
21.015
21.135
21.25
21.0875
21.3875
21.34
21.33
21.1575
21.48
21.7
21.69
21.7
21.58
21.82
21.81
21.91
21.5
21.47
21.28
21.3
21.46
21.23
21.1
20.89
20.84
20.84
20.88
20.94
21.02
21.03

11/10/2010
11/11/2010
11/12/2010
11/15/2010
11/16/2010
11/17/2010
11/18/2010
11/19/2010
11/22/2010
11/23/2010
11/24/2010
11/26/2010
11/29/2010
11/30/2010
12/1/2010
12/2/2010
12/3/2010
12/6/2010
12/7/2010
12/8/2010
12/9/2010
12/10/2010
12/13/2010
12/14/2010
12/15/2010
12/16/2010
12/17/2010
12/20/2010
12/21/2010
12/22/2010
12/23/2010
12/27/2010
12/28/2010
12/29/2010
12/30/2010
12/31/2010

1218.71
1213.54
1199.21
1197.75
1178.34
1178.59
1196.69
1199.73
1197.84
1180.73
1198.35
1189.4
1187.76
1180.55
1206.07
1221.53
1224.71
1223.12
1223.75
1228.28
1233
1240.4
1240.46
1241.59
1235.23
1242.87
1243.91
1247.08
1254.6
1258.84
1256.77
1257.54
1258.51
1259.78
1257.88
1257.64

1/3/2011
1/4/2011
1/5/2011
1/6/2011
1/7/2011
1/10/2011
1/11/2011
1/12/2011
1/13/2011
1/14/2011
1/18/2011
1/19/2011
1/20/2011
1/21/2011
1/24/2011
1/25/2011
1/26/2011
1/27/2011
1/28/2011
1/31/2011
2/1/2011
2/2/2011
2/3/2011
2/4/2011
2/7/2011
2/8/2011
2/9/2011
2/10/2011
2/11/2011
2/14/2011
2/15/2011
2/16/2011
2/17/2011
2/18/2011
2/22/2011
2/23/2011

20.85
21.15
20.94
20.77
20.66
20.69
21.05
21.3025
21.29
21.08
21.0825
21.01
20.95
20.82
21.24
21.55
21.75
21.75
21.46
21.46
21.48
21.56
21.57
21.68
21.69
21.635
21.46
21.8
21.76
21.57
21.45
21.75
21.97
22.14
21.81
21.15

1/3/2011
1/4/2011
1/5/2011
1/6/2011
1/7/2011
1/10/2011
1/11/2011
1/12/2011
1/13/2011
1/14/2011
1/18/2011
1/19/2011
1/20/2011
1/21/2011
1/24/2011
1/25/2011
1/26/2011
1/27/2011
1/28/2011
1/31/2011
2/1/2011
2/2/2011
2/3/2011
2/4/2011
2/7/2011
2/8/2011
2/9/2011
2/10/2011
2/11/2011
2/14/2011
2/15/2011
2/16/2011
2/17/2011
2/18/2011
2/22/2011
2/23/2011

1271.87
1270.2
1276.56
1273.85
1271.5
1269.75
1274.48
1285.96
1283.76
1293.24
1295.02
1281.92
1280.26
1283.35
1290.84
1291.18
1296.63
1299.54
1276.34
1286.12
1307.59
1304.03
1307.1
1310.87
1319.05
1324.57
1320.88
1321.87
1329.15
1332.32
1328.01
1336.32
1340.43
1343.01
1315.44
1307.4

2/24/2011
2/25/2011
2/28/2011
3/1/2011
3/2/2011
3/3/2011
3/4/2011
3/7/2011
3/8/2011
3/9/2011
3/10/2011
3/11/2011
3/14/2011
3/15/2011
3/16/2011
3/17/2011
3/18/2011
3/21/2011
3/22/2011
3/23/2011
3/24/2011
3/25/2011
3/28/2011
3/29/2011
3/30/2011
3/31/2011
4/1/2011
4/4/2011
4/5/2011
4/6/2011
4/7/2011
4/8/2011
4/11/2011
4/12/2011
4/13/2011
4/14/2011

21.285
21.86
21.47
21.39
21.49
21.79
21.56
21.21
21.13
21.2
20.79
20.87
20.84
20.18
19.8075
19.9
19.93
20.19
20.145
20.29
20.38
20.37
20.34
20.28
20.46
20.18
19.72
19.49
19.71
19.95
20.03
20.02
20.12
19.76
19.78
19.58

2/24/2011
2/25/2011
2/28/2011
3/1/2011
3/2/2011
3/3/2011
3/4/2011
3/7/2011
3/8/2011
3/9/2011
3/10/2011
3/11/2011
3/14/2011
3/15/2011
3/16/2011
3/17/2011
3/18/2011
3/21/2011
3/22/2011
3/23/2011
3/24/2011
3/25/2011
3/28/2011
3/29/2011
3/30/2011
3/31/2011
4/1/2011
4/4/2011
4/5/2011
4/6/2011
4/7/2011
4/8/2011
4/11/2011
4/12/2011
4/13/2011
4/14/2011

1306.1
1319.88
1327.22
1306.33
1308.44
1330.97
1321.15
1310.13
1321.82
1320.02
1295.11
1304.28
1296.39
1281.87
1256.88
1273.72
1279.21
1298.38
1293.77
1297.54
1309.66
1313.8
1310.19
1319.44
1328.26
1325.83
1332.41
1332.87
1332.63
1335.54
1333.51
1328.17
1324.46
1314.16
1314.41
1314.52

4/15/2011
4/18/2011
4/19/2011
4/20/2011
4/21/2011
4/25/2011
4/26/2011
4/27/2011
4/28/2011
4/29/2011
5/2/2011
5/3/2011
5/4/2011
5/5/2011
5/6/2011
5/9/2011
5/10/2011
5/11/2011
5/12/2011
5/13/2011
5/16/2011
5/17/2011
5/18/2011
5/19/2011
5/20/2011
5/23/2011
5/24/2011
5/25/2011
5/26/2011
5/27/2011
5/31/2011
6/1/2011
6/2/2011
6/3/2011
6/6/2011
6/7/2011

19.75
19.62
19.86
21.41
21.46
21.94
22.48
22.63
22.8
23.15
22.91
23.23
23.5
23.61
23.25
22.76
23.03
23.41
23.705
23.41
23.64
23.55
23.88
23.54
23.22
22.86
22.61
22.68
22.5
22.21
22.51
22
22.085
21.73
21.829
22.06

4/15/2011
4/18/2011
4/19/2011
4/20/2011
4/21/2011
4/25/2011
4/26/2011
4/27/2011
4/28/2011
4/29/2011
5/2/2011
5/3/2011
5/4/2011
5/5/2011
5/6/2011
5/9/2011
5/10/2011
5/11/2011
5/12/2011
5/13/2011
5/16/2011
5/17/2011
5/18/2011
5/19/2011
5/20/2011
5/23/2011
5/24/2011
5/25/2011
5/26/2011
5/27/2011
5/31/2011
6/1/2011
6/2/2011
6/3/2011
6/6/2011
6/7/2011

1319.68
1305.14
1312.62
1330.36
1337.38
1335.25
1347.24
1355.66
1360.48
1363.61
1361.22
1356.62
1347.32
1335.1
1340.2
1346.29
1357.16
1342.08
1348.65
1337.77
1329.47
1328.98
1340.68
1343.6
1333.27
1317.37
1316.28
1320.47
1325.69
1331.1
1345.2
1314.55
1312.94
1300.16
1286.17
1284.94

6/8/2011
6/9/2011
6/10/2011
6/13/2011
6/14/2011
6/15/2011
6/16/2011
6/17/2011
6/20/2011
6/21/2011
6/22/2011
6/23/2011
6/24/2011
6/27/2011
6/28/2011
6/29/2011
6/30/2011
7/1/2011
7/5/2011
7/6/2011
7/7/2011
7/8/2011
7/11/2011
7/12/2011
7/13/2011
7/14/2011
7/15/2011
7/18/2011
7/19/2011
7/20/2011
7/21/2011
7/22/2011
7/25/2011
7/26/2011
7/27/2011
7/28/2011

21.82
21.76
21.38
21.385
21.82
21.42
21.42
21.19
21.325
21.65
21.395
21.71
21.2
21.34
21.49
21.39
22.16
22.53
22.44
22.75
23.23
23.09
22.85
22.45
22.48
22.27
22.37
22.28
23.06
22.99
22.81
23.13
23.03
22.895
22.53
22.55

6/8/2011
6/9/2011
6/10/2011
6/13/2011
6/14/2011
6/15/2011
6/16/2011
6/17/2011
6/20/2011
6/21/2011
6/22/2011
6/23/2011
6/24/2011
6/27/2011
6/28/2011
6/29/2011
6/30/2011
7/1/2011
7/5/2011
7/6/2011
7/7/2011
7/8/2011
7/11/2011
7/12/2011
7/13/2011
7/14/2011
7/15/2011
7/18/2011
7/19/2011
7/20/2011
7/21/2011
7/22/2011
7/25/2011
7/26/2011
7/27/2011
7/28/2011

1279.56
1289
1270.98
1271.83
1287.87
1265.42
1267.64
1271.5
1278.36
1295.52
1287.14
1283.5
1268.45
1280.1
1296.67
1307.41
1320.64
1339.67
1337.88
1339.22
1353.22
1343.8
1319.49
1313.64
1317.72
1308.87
1316.14
1305.44
1326.73
1325.84
1343.8
1345.02
1337.43
1331.94
1304.89
1300.67

7/29/2011
8/1/2011
8/2/2011
8/3/2011
8/4/2011
8/5/2011
8/8/2011
8/9/2011
8/10/2011
8/11/2011
8/12/2011
8/15/2011
8/16/2011
8/17/2011
8/18/2011
8/19/2011
8/22/2011
8/23/2011
8/24/2011
8/25/2011
8/26/2011
8/29/2011
8/30/2011
8/31/2011
9/1/2011
9/2/2011
9/6/2011
9/7/2011
9/8/2011
9/9/2011
9/12/2011
9/13/2011
9/14/2011
9/15/2011
9/16/2011
9/19/2011

22.33
22.24
21.72
21.81
20.85
20.79
20.11
20.6
19.93
20.76
20.65
20.89
20.79
20.67
19.77
19.19
19.38
19.71
19.8
19.42
19.77
20.295
20.24
20.13
19.99
19.64
19.54
20.08
19.895
19.7
20.28
20.76
21.115
21.54
21.97
21.93

7/29/2011
8/1/2011
8/2/2011
8/3/2011
8/4/2011
8/5/2011
8/8/2011
8/9/2011
8/10/2011
8/11/2011
8/12/2011
8/15/2011
8/16/2011
8/17/2011
8/18/2011
8/19/2011
8/22/2011
8/23/2011
8/24/2011
8/25/2011
8/26/2011
8/29/2011
8/30/2011
8/31/2011
9/1/2011
9/2/2011
9/6/2011
9/7/2011
9/8/2011
9/9/2011
9/12/2011
9/13/2011
9/14/2011
9/15/2011
9/16/2011
9/19/2011

1292.28
1286.94
1254.05
1260.34
1200.07
1199.38
1119.46
1172.53
1120.76
1172.64
1178.81
1204.49
1192.76
1193.89
1140.65
1123.53
1123.82
1162.35
1177.6
1159.27
1176.8
1210.08
1212.92
1218.89
1204.42
1173.97
1165.24
1198.62
1185.9
1154.23
1162.27
1172.87
1188.68
1209.11
1216.01
1204.09

9/20/2011
9/21/2011
9/22/2011
9/23/2011
9/26/2011
9/27/2011
9/28/2011
9/29/2011
9/30/2011
10/3/2011
10/4/2011
10/5/2011
10/6/2011
10/7/2011
10/10/2011
10/11/2011
10/12/2011
10/13/2011
10/14/2011
10/17/2011
10/18/2011
10/19/2011
10/20/2011
10/21/2011
10/24/2011
10/25/2011
10/26/2011
10/27/2011
10/28/2011
10/31/2011
11/1/2011
11/2/2011
11/3/2011
11/4/2011
11/7/2011
11/8/2011

22.2
21.94
21.615
22.16
22.24
22.54
22.31
22.21
21.335
20.62
21.22
21.85
22.03
22.29
22.88
22.99
23.12
23.39
23.5
23.28
23.4
24.24
23.61
24.03
24.59
24.63
24.7
25.13
24.98
24.54
23.9
23.85
24.2
23.74
24.28
24.75

9/20/2011
9/21/2011
9/22/2011
9/23/2011
9/26/2011
9/27/2011
9/28/2011
9/29/2011
9/30/2011
10/3/2011
10/4/2011
10/5/2011
10/6/2011
10/7/2011
10/10/2011
10/11/2011
10/12/2011
10/13/2011
10/14/2011
10/17/2011
10/18/2011
10/19/2011
10/20/2011
10/21/2011
10/24/2011
10/25/2011
10/26/2011
10/27/2011
10/28/2011
10/31/2011
11/1/2011
11/2/2011
11/3/2011
11/4/2011
11/7/2011
11/8/2011

1202.09
1166.76
1129.56
1136.43
1162.95
1175.38
1151.06
1160.4
1131.42
1099.23
1123.95
1144.03
1164.97
1155.46
1194.89
1195.54
1207.25
1203.66
1224.58
1200.86
1225.38
1209.88
1215.39
1238.25
1254.19
1229.05
1242
1284.59
1285.09
1253.3
1218.28
1237.9
1261.15
1253.23
1261.12
1275.92

11/9/2011
11/10/2011
11/11/2011
11/14/2011
11/15/2011
11/16/2011
11/17/2011
11/18/2011
11/21/2011
11/22/2011
11/23/2011
11/25/2011
11/28/2011
11/29/2011
11/30/2011
12/1/2011
12/2/2011
12/5/2011
12/6/2011
12/7/2011
12/8/2011
12/9/2011
12/12/2011
12/13/2011
12/14/2011
12/15/2011
12/16/2011
12/19/2011
12/20/2011
12/21/2011
12/22/2011
12/23/2011
12/27/2011
12/28/2011
12/29/2011
12/30/2011

23.84
24.06
24.85
24.63
25.34
24.94
24.34
24.29
23.57
23.24
22.7
22.73
23.46
23.58
24.91
24.92
24.64
25.01
25.35
25.66
24.71
25.01
24
23.56
23.31
23.31
23.23
23.095
23.84
23.68
24.02
24.4
24.56
24.225
24.55
24.25

11/9/2011
11/10/2011
11/11/2011
11/14/2011
11/15/2011
11/16/2011
11/17/2011
11/18/2011
11/21/2011
11/22/2011
11/23/2011
11/25/2011
11/28/2011
11/29/2011
11/30/2011
12/1/2011
12/2/2011
12/5/2011
12/6/2011
12/7/2011
12/8/2011
12/9/2011
12/12/2011
12/13/2011
12/14/2011
12/15/2011
12/16/2011
12/19/2011
12/20/2011
12/21/2011
12/22/2011
12/23/2011
12/27/2011
12/28/2011
12/29/2011
12/30/2011

1229.1
1239.7
1263.85
1251.78
1257.81
1236.91
1216.13
1215.65
1192.98
1188.04
1161.79
1158.67
1192.55
1195.19
1246.96
1244.58
1244.28
1257.08
1258.47
1261.01
1234.35
1255.19
1236.47
1225.73
1211.82
1215.75
1219.66
1205.35
1241.3
1243.72
1254
1265.33
1265.43
1249.64
1263.02
1257.6

1/3/2012
1/4/2012
1/5/2012
1/6/2012
1/9/2012
1/10/2012
1/11/2012
1/12/2012
1/13/2012
1/17/2012
1/18/2012
1/19/2012
1/20/2012
1/23/2012
1/24/2012
1/25/2012
1/26/2012
1/27/2012
1/30/2012
1/31/2012
2/1/2012
2/2/2012
2/3/2012
2/6/2012
2/7/2012
2/8/2012
2/9/2012
2/10/2012
2/13/2012
2/14/2012
2/15/2012
2/16/2012
2/17/2012
2/21/2012
2/22/2012
2/23/2012

24.54
25.11
25.4
25.25
25.465
25.59
25.8
25.75
25.14
25.04
25.39
25.63
26.38
26.71
26.895
26.9
26.75
26.73
26.74
26.42
26.55
26.49
26.74
26.72
26.64
26.85
26.86
26.695
26.7
26.78
26.58
26.825
27.37
27.16
26.73
26.66

1/3/2012
1/4/2012
1/5/2012
1/6/2012
1/9/2012
1/10/2012
1/11/2012
1/12/2012
1/13/2012
1/17/2012
1/18/2012
1/19/2012
1/20/2012
1/23/2012
1/24/2012
1/25/2012
1/26/2012
1/27/2012
1/30/2012
1/31/2012
2/1/2012
2/2/2012
2/3/2012
2/6/2012
2/7/2012
2/8/2012
2/9/2012
2/10/2012
2/13/2012
2/14/2012
2/15/2012
2/16/2012
2/17/2012
2/21/2012
2/22/2012
2/23/2012

1277.06
1277.3
1281.06
1277.81
1280.7
1292.08
1292.48
1295.5
1289.09
1293.67
1308.04
1314.5
1315.38
1316
1314.65
1326.06
1318.43
1316.33
1313.01
1312.41
1324.09
1325.54
1344.9
1344.33
1347.05
1349.96
1351.95
1342.64
1351.77
1350.5
1343.23
1358.04
1361.23
1362.21
1357.66
1363.46

2/24/2012
2/27/2012
2/28/2012
2/29/2012
3/1/2012
3/2/2012
3/5/2012
3/6/2012
3/7/2012
3/8/2012
3/9/2012
3/12/2012
3/13/2012
3/14/2012
3/15/2012
3/16/2012
3/19/2012
3/20/2012
3/21/2012
3/22/2012
3/23/2012
3/26/2012
3/27/2012
3/28/2012
3/29/2012
3/30/2012
4/2/2012
4/3/2012
4/4/2012
4/5/2012
4/9/2012
4/10/2012
4/11/2012
4/12/2012
4/13/2012
4/16/2012

26.7
26.89
27.24
26.88
26.86
26.915
26.54
26.605
26.91
26.84
27.07
26.985
27.49
27.46
27.75
27.73
27.74
27.75
27.775
27.895
27.875
28.19
28.19
27.8
28.16
28.115
28.38
28.11
27.93
28.07
27.76
27.45
27.85
28.48
28.09
28.405

2/24/2012
2/27/2012
2/28/2012
2/29/2012
3/1/2012
3/2/2012
3/5/2012
3/6/2012
3/7/2012
3/8/2012
3/9/2012
3/12/2012
3/13/2012
3/14/2012
3/15/2012
3/16/2012
3/19/2012
3/20/2012
3/21/2012
3/22/2012
3/23/2012
3/26/2012
3/27/2012
3/28/2012
3/29/2012
3/30/2012
4/2/2012
4/3/2012
4/4/2012
4/5/2012
4/9/2012
4/10/2012
4/11/2012
4/12/2012
4/13/2012
4/16/2012

1365.74
1367.59
1372.18
1365.68
1374.09
1369.63
1364.33
1343.36
1352.63
1365.91
1370.87
1371.09
1395.95
1394.28
1402.6
1404.17
1409.75
1405.52
1402.89
1392.78
1397.11
1416.51
1412.52
1405.54
1403.28
1408.47
1419.04
1413.38
1398.96
1398.08
1382.2
1358.59
1368.71
1387.57
1370.26
1369.57

4/17/2012
4/18/2012
4/19/2012
4/20/2012
4/23/2012
4/24/2012
4/25/2012
4/26/2012
4/27/2012
4/30/2012
5/1/2012
5/2/2012
5/3/2012
5/4/2012
5/7/2012
5/8/2012
5/9/2012
5/10/2012
5/11/2012
5/14/2012
5/15/2012
5/16/2012
5/17/2012
5/18/2012
5/21/2012
5/22/2012
5/23/2012
5/24/2012
5/25/2012
5/29/2012
5/30/2012
5/31/2012
6/1/2012
6/4/2012
6/5/2012
6/6/2012

28.47
27.95
27.69
27.6
27.45
27.31
27.86
28.22
28.38
28.395
28.95
29.18
28.56
27.9
27.76
27.37
27.19
27.24
27.63
27.015
26.88
26.495
26.19
26.07
26.15
26.03
25.44
25.65
25.74
26.09
26.13
25.84
25.14
25.04
25.43
26.07

4/17/2012
4/18/2012
4/19/2012
4/20/2012
4/23/2012
4/24/2012
4/25/2012
4/26/2012
4/27/2012
4/30/2012
5/1/2012
5/2/2012
5/3/2012
5/4/2012
5/7/2012
5/8/2012
5/9/2012
5/10/2012
5/11/2012
5/14/2012
5/15/2012
5/16/2012
5/17/2012
5/18/2012
5/21/2012
5/22/2012
5/23/2012
5/24/2012
5/25/2012
5/29/2012
5/30/2012
5/31/2012
6/1/2012
6/4/2012
6/5/2012
6/6/2012

1390.78
1385.14
1376.92
1378.53
1366.94
1371.97
1390.69
1399.98
1403.36
1397.91
1405.82
1402.31
1391.57
1369.1
1369.58
1363.72
1354.58
1357.99
1353.39
1338.35
1330.66
1324.8
1304.86
1295.22
1315.99
1316.63
1318.86
1320.68
1317.82
1332.42
1313.32
1310.33
1278.04
1278.18
1285.5
1315.13

6/7/2012
6/8/2012
6/11/2012
6/12/2012
6/13/2012
6/14/2012
6/15/2012
6/18/2012
6/19/2012
6/20/2012
6/21/2012
6/22/2012
6/25/2012
6/26/2012
6/27/2012
6/28/2012
6/29/2012
7/2/2012
7/3/2012
7/5/2012
7/6/2012
7/9/2012
7/10/2012
7/11/2012
7/12/2012
7/13/2012
7/16/2012
7/17/2012
7/18/2012
7/19/2012
7/20/2012
7/23/2012
7/24/2012
7/25/2012
7/26/2012
7/27/2012

25.94
26.41
25.985
26.52
26.54
26.98
27.34
27.42
27.51
27.64
26.71
26.935
26.05
26.005
26.22
25.83
26.65
26.665
26.86
26.55
26.155
26.17
25.56
25.39
24.74
25.25
25.13
25.38
26.21
26.06
25.52
25.26
25.005
25.13
25.5
26.02

6/7/2012
6/8/2012
6/11/2012
6/12/2012
6/13/2012
6/14/2012
6/15/2012
6/18/2012
6/19/2012
6/20/2012
6/21/2012
6/22/2012
6/25/2012
6/26/2012
6/27/2012
6/28/2012
6/29/2012
7/2/2012
7/3/2012
7/5/2012
7/6/2012
7/9/2012
7/10/2012
7/11/2012
7/12/2012
7/13/2012
7/16/2012
7/17/2012
7/18/2012
7/19/2012
7/20/2012
7/23/2012
7/24/2012
7/25/2012
7/26/2012
7/27/2012

1314.99
1325.66
1308.93
1324.18
1314.88
1329.1
1342.84
1344.78
1357.98
1355.69
1325.51
1335.02
1313.72
1319.99
1331.85
1329.04
1362.16
1365.51
1374.02
1367.58
1354.68
1352.46
1341.47
1341.45
1334.76
1356.78
1353.64
1363.67
1372.78
1376.51
1362.66
1350.52
1338.31
1337.89
1360.02
1385.97

7/30/2012
7/31/2012
8/1/2012
8/2/2012
8/3/2012
8/6/2012
8/7/2012
8/8/2012
8/9/2012
8/10/2012
8/13/2012
8/14/2012
8/15/2012
8/16/2012
8/17/2012
8/20/2012
8/21/2012
8/22/2012
8/23/2012
8/24/2012
8/27/2012
8/28/2012
8/29/2012
8/30/2012
8/31/2012
9/4/2012
9/5/2012
9/6/2012
9/7/2012
9/10/2012
9/11/2012
9/12/2012
9/13/2012
9/14/2012
9/17/2012
9/18/2012

25.76
25.7
25.93
25.91
26.23
26.31
26.5
26.6
26.7
26.88
26.69
26.48
26.27
26.59
26.33
26.23
26.11
25.73
25.04
24.91
24.84
25
24.668
24.27
24.83
24.415
24.39
25.095
24.19
23.26
23.34
23.19
23.355
23.37
23.31
23.37

7/30/2012
7/31/2012
8/1/2012
8/2/2012
8/3/2012
8/6/2012
8/7/2012
8/8/2012
8/9/2012
8/10/2012
8/13/2012
8/14/2012
8/15/2012
8/16/2012
8/17/2012
8/20/2012
8/21/2012
8/22/2012
8/23/2012
8/24/2012
8/27/2012
8/28/2012
8/29/2012
8/30/2012
8/31/2012
9/4/2012
9/5/2012
9/6/2012
9/7/2012
9/10/2012
9/11/2012
9/12/2012
9/13/2012
9/14/2012
9/17/2012
9/18/2012

1385.3
1379.32
1375.32
1365
1390.99
1394.23
1401.35
1402.22
1402.8
1405.87
1404.11
1403.93
1405.53
1415.51
1418.16
1418.13
1413.17
1413.49
1402.08
1411.13
1410.44
1409.3
1410.49
1399.48
1406.58
1404.94
1403.44
1432.12
1437.92
1429.08
1433.56
1436.56
1459.99
1465.77
1461.19
1459.32

9/19/2012
9/20/2012
9/21/2012
9/24/2012
9/25/2012
9/26/2012
9/27/2012
9/28/2012
10/1/2012
10/2/2012
10/3/2012
10/4/2012
10/5/2012
10/8/2012
10/9/2012
10/10/2012
10/11/2012
10/12/2012
10/15/2012
10/16/2012
10/17/2012
10/18/2012
10/19/2012
10/22/2012
10/23/2012
10/24/2012
10/25/2012
10/26/2012
10/31/2012
11/1/2012
11/2/2012
11/5/2012
11/6/2012
11/7/2012
11/8/2012
11/9/2012

23.15
23.1788
23.125
22.795
22.535
22.645
23.085
22.655
22.755
22.84
22.55
22.465
22.68
22.51
21.9
21.76
21.68
21.4803
21.73
22.35
21.79
21.67
21.265
21.46
21.59
21.46
21.69
21.95
21.63
22.26
22.06
21.8391
21.73
20.91
20.83
20.8

9/19/2012
9/20/2012
9/21/2012
9/24/2012
9/25/2012
9/26/2012
9/27/2012
9/28/2012
10/1/2012
10/2/2012
10/3/2012
10/4/2012
10/5/2012
10/8/2012
10/9/2012
10/10/2012
10/11/2012
10/12/2012
10/15/2012
10/16/2012
10/17/2012
10/18/2012
10/19/2012
10/22/2012
10/23/2012
10/24/2012
10/25/2012
10/26/2012
10/31/2012
11/1/2012
11/2/2012
11/5/2012
11/6/2012
11/7/2012
11/8/2012
11/9/2012

1461.05
1460.26
1460.15
1456.89
1441.59
1433.32
1447.15
1440.67
1444.49
1445.75
1450.99
1461.4
1460.93
1455.88
1441.48
1432.56
1432.84
1428.59
1440.13
1454.92
1460.91
1457.34
1433.19
1433.82
1413.11
1408.75
1412.97
1411.94
1412.16
1427.59
1414.2
1417.26
1428.39
1394.53
1377.51
1379.85

11/12/2012
11/13/2012
11/14/2012
11/15/2012
11/16/2012
11/19/2012
11/20/2012
11/21/2012
11/23/2012
11/26/2012
11/27/2012
11/28/2012
11/29/2012
11/30/2012
12/3/2012
12/4/2012
12/5/2012
12/6/2012
12/7/2012
12/10/2012
12/11/2012
12/12/2012
12/13/2012
12/14/2012
12/17/2012
12/18/2012
12/19/2012
12/20/2012
12/21/2012
12/24/2012
12/26/2012
12/27/2012
12/28/2012
12/31/2012
1/2/2013
1/3/2013

20.765
20.28
19.96
20.03
20.19
20.25
19.5132
19.36
19.72
19.885
19.93
20.09
19.53
19.565
19.54
19.9694
19.85
20.16
20.155
20.08
20.65
20.67
20.49
20.5267
20.57
20.96
21.1
21.0293
20.765
20.64
20.65
20.51
20.23
20.62
21.38
21.32

11/12/2012
11/13/2012
11/14/2012
11/15/2012
11/16/2012
11/19/2012
11/20/2012
11/21/2012
11/23/2012
11/26/2012
11/27/2012
11/28/2012
11/29/2012
11/30/2012
12/3/2012
12/4/2012
12/5/2012
12/6/2012
12/7/2012
12/10/2012
12/11/2012
12/12/2012
12/13/2012
12/14/2012
12/17/2012
12/18/2012
12/19/2012
12/20/2012
12/21/2012
12/24/2012
12/26/2012
12/27/2012
12/28/2012
12/31/2012
1/2/2013
1/3/2013

1380.03
1374.53
1355.49
1353.33
1359.88
1386.89
1387.81
1391.03
1409.15
1406.29
1398.94
1409.93
1415.95
1416.18
1409.46
1407.05
1409.28
1413.94
1418.07
1418.55
1427.84
1428.48
1419.45
1413.58
1430.36
1446.79
1435.81
1443.69
1430.15
1426.66
1419.83
1418.1
1402.43
1426.19
1462.42
1459.37

1/4/2013
1/7/2013
1/8/2013
1/9/2013
1/10/2013
1/11/2013
1/14/2013
1/15/2013
1/16/2013
1/17/2013
1/18/2013
1/22/2013
1/23/2013
1/24/2013
1/25/2013
1/28/2013
1/29/2013
1/30/2013
1/31/2013
2/1/2013
2/4/2013
2/5/2013
2/6/2013
2/7/2013
2/8/2013
2/11/2013
2/12/2013
2/13/2013
2/14/2013
2/15/2013
2/19/2013
2/20/2013
2/21/2013
2/22/2013
2/25/2013
2/26/2013

21.16
21.25
21.09
21.45
21.8
22
21.999
21.88
22.11
22.68
21.25
21.17
21.11
20.95
20.96
21.05
21.28
21.37
21.04
21.355
21.16
21.1784
20.99
20.81
21
21.03
21.19
21.25
21.23
21.115
21.085
20.73
20.25
20.42
20.23
20.58

1/4/2013
1/7/2013
1/8/2013
1/9/2013
1/10/2013
1/11/2013
1/14/2013
1/15/2013
1/16/2013
1/17/2013
1/18/2013
1/22/2013
1/23/2013
1/24/2013
1/25/2013
1/28/2013
1/29/2013
1/30/2013
1/31/2013
2/1/2013
2/4/2013
2/5/2013
2/6/2013
2/7/2013
2/8/2013
2/11/2013
2/12/2013
2/13/2013
2/14/2013
2/15/2013
2/19/2013
2/20/2013
2/21/2013
2/22/2013
2/25/2013
2/26/2013

1466.47
1461.89
1457.15
1461.02
1472.12
1472.05
1470.68
1472.34
1472.63
1480.94
1485.98
1492.56
1494.81
1494.82
1502.96
1500.18
1507.84
1501.96
1498.11
1513.17
1495.71
1511.29
1512.12
1509.39
1517.93
1517.01
1519.43
1520.33
1521.38
1519.79
1530.94
1511.95
1502.42
1515.6
1487.85
1496.94

2/27/2013
2/28/2013
3/1/2013
3/4/2013
3/5/2013
3/6/2013
3/7/2013
3/8/2013
3/11/2013
3/12/2013
3/13/2013
3/14/2013
3/15/2013
3/18/2013
3/19/2013
3/20/2013
3/21/2013
3/22/2013
3/25/2013
3/26/2013
3/27/2013
3/28/2013
4/1/2013
4/2/2013
4/3/2013
4/4/2013
4/5/2013
4/8/2013
4/9/2013
4/10/2013
4/11/2013
4/12/2013
4/15/2013
4/16/2013
4/17/2013
4/18/2013

20.93
20.88
21.03
21.27
21.51
21.75
21.89
21.58
21.69
21.64
21.655
21.65
21.375
21.26
21.14
21.18
21.04
21.33
21.15
21.765
21.83
21.835
21.43
21.455
21.05
21.135
20.94
21.09
21.75
22.26
21.825
21.675
21.38
21.915
21.93
22.24

2/27/2013
2/28/2013
3/1/2013
3/4/2013
3/5/2013
3/6/2013
3/7/2013
3/8/2013
3/11/2013
3/12/2013
3/13/2013
3/14/2013
3/15/2013
3/18/2013
3/19/2013
3/20/2013
3/21/2013
3/22/2013
3/25/2013
3/26/2013
3/27/2013
3/28/2013
4/1/2013
4/2/2013
4/3/2013
4/4/2013
4/5/2013
4/8/2013
4/9/2013
4/10/2013
4/11/2013
4/12/2013
4/15/2013
4/16/2013
4/17/2013
4/18/2013

1515.99
1514.68
1518.2
1525.2
1539.79
1541.46
1544.26
1551.18
1556.22
1552.48
1554.52
1563.23
1560.7
1552.1
1548.34
1558.71
1545.8
1556.89
1551.69
1563.77
1562.85
1569.19
1562.17
1570.25
1553.69
1559.98
1553.28
1563.07
1568.61
1587.73
1593.37
1588.85
1552.36
1574.57
1552.01
1541.61

4/19/2013
4/22/2013
4/23/2013
4/24/2013
4/25/2013
4/26/2013
4/29/2013
4/30/2013
5/1/2013
5/2/2013
5/3/2013
5/6/2013
5/7/2013
5/8/2013
5/9/2013
5/10/2013
5/13/2013
5/14/2013
5/15/2013
5/16/2013
5/17/2013
5/20/2013
5/21/2013
5/22/2013
5/23/2013
5/24/2013
5/28/2013
5/29/2013
5/30/2013
5/31/2013
6/3/2013
6/4/2013
6/5/2013
6/6/2013
6/7/2013
6/10/2013

22.44
22.88
23.375
23.66
23.38
23.4
23.76
23.95
23.99
24.11
23.96
23.91
24.15
24.25
24.36
24.5
24.08
23.84
24.2
23.94
24.04
24.08
24.15
24.07
24.05
23.923
24.08
24.27
24.21
24.28
25.24
25.36
24.7
24.65
24.59
25.01

4/19/2013
4/22/2013
4/23/2013
4/24/2013
4/25/2013
4/26/2013
4/29/2013
4/30/2013
5/1/2013
5/2/2013
5/3/2013
5/6/2013
5/7/2013
5/8/2013
5/9/2013
5/10/2013
5/13/2013
5/14/2013
5/15/2013
5/16/2013
5/17/2013
5/20/2013
5/21/2013
5/22/2013
5/23/2013
5/24/2013
5/28/2013
5/29/2013
5/30/2013
5/31/2013
6/3/2013
6/4/2013
6/5/2013
6/6/2013
6/7/2013
6/10/2013

1555.25
1562.5
1578.78
1578.79
1585.16
1582.24
1593.61
1597.57
1582.7
1597.59
1614.42
1617.5
1625.96
1632.69
1626.67
1633.7
1633.77
1650.34
1658.78
1650.47
1667.47
1666.29
1669.16
1655.35
1650.51
1649.6
1660.06
1648.36
1654.41
1630.74
1640.42
1631.38
1608.9
1622.56
1643.38
1642.81

6/11/2013
6/12/2013
6/13/2013
6/14/2013
6/17/2013
6/18/2013
6/19/2013
6/20/2013
6/21/2013
6/24/2013
6/25/2013
6/26/2013
6/27/2013
6/28/2013
7/1/2013
7/2/2013
7/3/2013
7/4/2013
7/5/2013
7/8/2013
7/9/2013
7/10/2013
7/11/2013
7/12/2013
7/15/2013
7/16/2013
7/17/2013
7/18/2013
7/19/2013
7/22/2013
7/23/2013
7/24/2013
7/25/2013
7/26/2013
7/29/2013
7/30/2013

24.71
24.46
24.99
24.92
25.1
25.465
25
24.185
24.195
23.58
23.88
24.005
24.05
24.23
23.886
23.72
23.762
23.762
24.06
23.185
23.135
23.25
23.99
23.9
23.94
24.25
24.15
23.244
23.04
22.77
22.75
22.93
23.06
23.26
23.24
23.38

6/11/2013
6/12/2013
6/13/2013
6/14/2013
6/17/2013
6/18/2013
6/19/2013
6/20/2013
6/21/2013
6/24/2013
6/25/2013
6/26/2013
6/27/2013
6/28/2013
7/1/2013
7/2/2013
7/3/2013

1626.13
1612.52
1636.36
1626.73
1639.04
1651.81
1628.93
1588.19
1592.43
1573.09
1588.03
1603.26
1613.2
1606.28
1614.96
1614.08
1615.41

7/5/2013
7/8/2013
7/9/2013
7/10/2013
7/11/2013
7/12/2013
7/15/2013
7/16/2013
7/17/2013
7/18/2013
7/19/2013
7/22/2013
7/23/2013
7/24/2013
7/25/2013
7/26/2013
7/29/2013
7/30/2013

1631.89
1640.46
1652.32
1652.62
1675.02
1680.19
1682.5
1676.26
1680.91
1689.37
1692.09
1695.53
1692.39
1685.94
1690.25
1691.65
1685.33
1685.96

<--Missing 7/4/2013

7/31/2013
8/1/2013
8/2/2013
8/5/2013
8/6/2013
8/7/2013
8/8/2013
8/9/2013
8/12/2013
8/13/2013
8/14/2013
8/15/2013
8/16/2013
8/19/2013
8/20/2013
8/21/2013
8/22/2013
8/23/2013
8/26/2013
8/27/2013
8/28/2013
8/29/2013
8/30/2013
9/3/2013
9/4/2013
9/5/2013
9/6/2013
9/9/2013
9/10/2013
9/11/2013
9/12/2013
9/13/2013
9/16/2013
9/17/2013
9/18/2013
9/19/2013

23.335
23.2
23.22
22.924
22.8
22.7
22.45
22.51
22.64
22.52
22.57
22.03
21.915
22.28
22.523
22.17
22.26
22.44
22.275
22.191
22.285
22.06
21.98
22.067
22.635
22.6
22.67
22.91
22.985
22.81
22.63
23.44
23.39
23.74
23.9
23.915

7/31/2013
8/1/2013
8/2/2013
8/5/2013
8/6/2013
8/7/2013
8/8/2013
8/9/2013
8/12/2013
8/13/2013
8/14/2013
8/15/2013
8/16/2013
8/19/2013
8/20/2013
8/21/2013
8/22/2013
8/23/2013
8/26/2013
8/27/2013
8/28/2013
8/29/2013
8/30/2013
9/3/2013
9/4/2013
9/5/2013
9/6/2013
9/9/2013
9/10/2013
9/11/2013
9/12/2013
9/13/2013
9/16/2013
9/17/2013
9/18/2013
9/19/2013

1685.73
1706.87
1709.67
1707.14
1697.37
1690.91
1697.48
1691.42
1689.47
1694.16
1685.39
1661.32
1655.83
1646.06
1652.35
1642.8
1656.96
1663.5
1656.78
1630.48
1634.96
1638.17
1632.97
1639.77
1653.08
1655.08
1655.17
1671.71
1683.99
1689.13
1683.42
1687.99
1697.6
1704.76
1725.52
1722.34

9/20/2013
9/23/2013
9/24/2013
9/25/2013
9/26/2013
9/27/2013
9/30/2013
10/1/2013
10/2/2013
10/3/2013
10/4/2013
10/7/2013
10/8/2013
10/9/2013
10/10/2013
10/11/2013
10/14/2013
10/15/2013
10/16/2013
10/17/2013
10/18/2013
10/21/2013
10/22/2013
10/23/2013
10/24/2013
10/25/2013
10/28/2013
10/29/2013
10/30/2013
10/31/2013
11/1/2013
11/4/2013
11/5/2013
11/6/2013
11/7/2013
11/8/2013

23.769
23.62
23.705
23.7
23.41
22.98
22.921
22.83
22.885
22.6
22.81
22.83
22.48
22.59
23.1
23.255
23.45
23.39
23.695
23.92
23.875
24.135
24.071
23.735
23.78
24.235
24.36
24.523
24.495
24.47
24.325
24.255
24.03
24.245
24.059
24.09

9/20/2013
9/23/2013
9/24/2013
9/25/2013
9/26/2013
9/27/2013
9/30/2013
10/1/2013
10/2/2013
10/3/2013
10/4/2013
10/7/2013
10/8/2013
10/9/2013
10/10/2013
10/11/2013
10/14/2013
10/15/2013
10/16/2013
10/17/2013
10/18/2013
10/21/2013
10/22/2013
10/23/2013
10/24/2013
10/25/2013
10/28/2013
10/29/2013
10/30/2013
10/31/2013
11/1/2013
11/4/2013
11/5/2013
11/6/2013
11/7/2013
11/8/2013

1709.91
1701.84
1697.42
1692.77
1698.67
1691.75
1681.55
1695
1693.87
1678.66
1690.5
1676.12
1655.45
1656.4
1692.56
1703.2
1710.14
1698.06
1721.54
1733.15
1744.5
1744.66
1754.67
1746.38
1752.07
1759.77
1762.11
1771.95
1763.31
1756.54
1761.64
1767.93
1762.97
1770.49
1747.15
1770.61

11/11/2013
11/12/2013
11/13/2013
11/14/2013
11/15/2013
11/18/2013
11/19/2013
11/20/2013
11/21/2013
11/22/2013
11/25/2013
11/26/2013
11/27/2013
11/29/2013
12/2/2013
12/3/2013
12/4/2013
12/5/2013
12/6/2013
12/9/2013
12/10/2013
12/11/2013
12/12/2013
12/13/2013
12/16/2013
12/17/2013
12/18/2013
12/19/2013
12/20/2013
12/23/2013
12/24/2013
12/26/2013
12/27/2013
12/30/2013
12/31/2013

24.169
24.43
24.6
24.385
24.52
24.6
24.7
24.56
25.23
23.87
23.75
23.65
23.9
23.84
23.7
23.55
23.74
24.26
24.82
24.931
24.82
24.42
24.47
24.29
24.45
24.655
25.15
25.14
25.055
25.32
25.43
25.7
25.6
25.85
25.955

11/11/2013
11/12/2013
11/13/2013
11/14/2013
11/15/2013
11/18/2013
11/19/2013
11/20/2013
11/21/2013
11/22/2013
11/25/2013
11/26/2013
11/27/2013
11/29/2013
12/2/2013
12/3/2013
12/4/2013
12/5/2013
12/6/2013
12/9/2013
12/10/2013
12/11/2013
12/12/2013
12/13/2013
12/16/2013
12/17/2013
12/18/2013
12/19/2013
12/20/2013
12/23/2013
12/24/2013
12/26/2013
12/27/2013
12/30/2013
12/31/2013

1771.89
1767.69
1782
1790.62
1798.18
1791.53
1787.87
1781.37
1795.85
1804.76
1802.48
1802.75
1807.23
1805.81
1800.9
1795.15
1792.81
1785.03
1805.09
1808.37
1802.62
1782.22
1775.5
1775.32
1786.54
1781
1810.65
1809.6
1818.32
1827.99
1833.32
1842.02
1841.4
1841.07
1848.36