burlington northern santa fe, llc, (“bnsf”) makes the ... · date high low close date high low...

Date High Low Close Date High Low Close2/12/2010 100.26 100.21 100.21 12/4/2009 98.89 98.55 98.662/11/2010 100.25 100.18 100.23 12/3/2009 98.78 98.50 98.602/10/2010 100.00 99.87 99.96 12/2/2009 98.60 98.37 98.532/9/2010 99.97 99.63 99.91 12/1/2009 98.48 98.32 98.462/8/2010 99.78 99.32 99.74 11/30/2009 98.39 98.19 98.302/5/2010 99.81 99.21 99.72 11/27/2009 98.43 98.10 98.262/4/2010 99.75 99.26 99.43 11/25/2009 98.40 98.23 98.312/3/2010 99.83 99.72 99.81 11/24/2009 98.40 98.16 98.302/2/2010 99.86 99.71 99.79 11/23/2009 98.31 98.11 98.262/1/2010 99.97 99.64 99.84 11/20/2009 98.29 98.06 98.10

1/29/2010 99.90 99.57 99.73 11/19/2009 98.20 98.00 98.081/28/2010 99.60 99.50 99.54 11/18/2009 98.19 98.04 98.051/27/2010 99.59 99.35 99.50 11/17/2009 98.15 98.01 98.051/26/2010 99.41 99.22 99.30 11/16/2009 98.36 97.82 98.051/25/2010 99.34 99.15 99.29 11/13/2009 98.00 97.77 97.971/22/2010 99.30 99.09 99.11 11/12/2009 97.99 97.48 97.991/21/2010 99.29 99.15 99.25 11/11/2009 97.76 97.48 97.651/20/2010 99.29 99.13 99.23 11/10/2009 97.82 97.35 97.591/19/2010 99.26 99.05 99.14 11/9/2009 97.60 97.20 97.601/15/2010 99.21 99.05 99.11 11/6/2009 97.29 96.93 97.231/14/2010 99.21 98.98 99.21 11/5/2009 97.46 96.90 96.981/13/2010 99.09 98.90 99.07 11/4/2009 97.64 96.97 97.101/12/2010 99.03 98.83 98.99 11/3/2009 97.98 96.98 97.001/11/2010 99.08 98.78 99.08 11/2/2009 77.65 75.32 76.071/8/2010 98.95 98.69 98.95 10/30/2009 77.19 75.14 75.321/7/2010 99.00 98.69 98.80 10/29/2009 76.95 75.43 76.681/6/2010 98.90 98.75 98.90 10/28/2009 78.42 75.33 75.431/5/2010 98.81 98.69 98.81 10/27/2009 79.23 75.90 76.621/4/2010 98.81 98.66 98.80 10/26/2009 80.41 78.52 78.87

12/31/2009 98.77 98.59 98.62 10/23/2009 82.13 78.32 79.1212/30/2009 98.73 98.45 98.73 10/22/2009 85.00 82.97 84.6212/29/2009 98.69 98.45 98.45 10/21/2009 87.46 84.76 84.7812/28/2009 98.65 98.31 98.61 10/20/2009 86.33 84.93 85.6012/24/2009 98.46 98.23 98.40 10/19/2009 87.00 86.10 86.4012/23/2009 98.42 98.20 98.30 10/16/2009 86.99 85.03 86.3912/22/2009 98.47 98.26 98.26 10/15/2009 86.77 85.45 86.2712/21/2009 98.50 98.25 98.40 10/14/2009 86.54 83.48 86.5012/18/2009 98.54 98.30 98.32 10/13/2009 83.04 81.12 82.4712/17/2009 98.59 98.40 98.40 10/12/2009 83.45 81.39 82.01

Burlington Northern Santa Fe Corporation ("BNI") stock prices from 9/22/1995 to 2/12/2010*

Burlington Northern Santa Fe, LLC, (“BNSF”) makes the historical stock prices (the “Stock Prices”) available through http://www.bnsf.com as a convenience to former BNI stockholders on an "as-is" and on an "as-available" basis without representations or warranties of any kind, either express or implied. BNSF specifically disclaims any implied warranty of merchantability, fitness for a particular purpose, accuracy, completeness or noninfringement. The information is not intended for commercial use. BNSF reserves the right to modify or remove the information at any time and has no obligation to correct or update the Stock Prices. The Stock Prices and related information are provided by Commodity Systems, Inc., (“CSI”), a third-party service, and may contain technical, factual, typographical or other inaccuracies or errors.

1

Date High Low Close Date High Low Close



12/16/2009 98.60 98.46 98.47 10/9/2009 82.18 81.04 82.1812/15/2009 98.69 98.43 98.50 10/8/2009 81.93 80.38 81.3612/14/2009 98.71 98.51 98.54 10/7/2009 80.20 78.87 79.6112/11/2009 98.72 98.54 98.58 10/6/2009 80.96 79.05 79.8312/10/2009 98.75 98.51 98.68 10/5/2009 79.99 78.50 79.3612/9/2009 98.96 98.72 98.95 10/2/2009 79.01 77.04 78.8512/8/2009 98.84 98.65 98.79 10/1/2009 80.62 78.14 78.2012/7/2009 98.84 98.56 98.75 9/30/2009 81.27 79.21 79.839/29/2009 81.98 80.62 80.93 7/23/2009 79.65 76.45 79.209/28/2009 82.25 80.60 81.54 7/22/2009 77.45 75.73 76.789/25/2009 82.20 79.99 80.57 7/21/2009 77.95 75.70 76.779/24/2009 83.35 81.42 81.98 7/20/2009 77.00 75.29 76.919/23/2009 84.62 82.61 82.78 7/17/2009 75.12 73.44 74.809/22/2009 84.62 83.41 83.57 7/16/2009 74.84 72.63 74.559/21/2009 83.41 81.92 82.84 7/15/2009 73.81 72.06 73.639/18/2009 84.15 82.70 83.91 7/14/2009 72.30 70.85 71.789/17/2009 84.52 83.13 83.36 7/13/2009 70.19 67.60 70.199/16/2009 85.25 83.28 84.11 7/10/2009 69.39 67.71 68.969/15/2009 85.00 83.66 84.48 7/9/2009 69.49 68.11 68.399/14/2009 85.23 83.58 84.89 7/8/2009 68.96 66.61 68.099/11/2009 85.73 84.09 84.69 7/7/2009 71.36 67.71 68.119/10/2009 84.93 83.20 84.59 7/6/2009 71.38 70.15 71.389/9/2009 84.83 82.82 83.67 7/2/2009 72.69 70.70 71.149/8/2009 84.90 83.03 83.48 7/1/2009 75.50 73.03 73.059/4/2009 84.66 82.10 84.23 6/30/2009 75.41 72.91 73.549/3/2009 82.63 79.68 82.54 6/29/2009 76.46 74.03 74.569/2/2009 81.97 80.72 80.74 6/26/2009 75.99 74.43 75.679/1/2009 84.23 81.23 81.70 6/25/2009 75.69 72.50 75.41

8/31/2009 83.44 82.20 83.02 6/24/2009 74.79 72.51 72.988/28/2009 84.66 83.29 84.03 6/23/2009 73.14 71.10 72.368/27/2009 83.50 81.20 83.29 6/22/2009 73.62 71.48 71.928/26/2009 84.24 82.63 82.73 6/19/2009 75.20 73.25 74.488/25/2009 85.74 83.64 83.84 6/18/2009 73.38 71.58 73.178/24/2009 86.02 83.94 84.44 6/17/2009 73.58 72.08 72.648/21/2009 84.96 82.58 84.77 6/16/2009 74.89 72.93 73.328/20/2009 83.52 81.38 82.97 6/15/2009 76.43 72.32 73.258/19/2009 82.57 80.04 81.83 6/12/2009 77.70 75.13 77.368/18/2009 81.64 80.12 81.33 6/11/2009 76.24 74.78 75.188/17/2009 81.33 79.49 80.33 6/10/2009 76.69 73.86 75.35

2




8/14/2009 83.45 81.71 82.63 6/9/2009 77.73 75.32 76.328/13/2009 83.50 82.04 83.45 6/8/2009 77.61 75.29 76.898/12/2009 83.61 81.91 82.69 6/5/2009 78.55 76.11 76.988/11/2009 82.92 81.16 82.30 6/4/2009 77.58 74.73 77.028/10/2009 83.40 82.13 82.94 6/3/2009 76.73 74.15 75.378/7/2009 84.56 81.16 83.72 6/2/2009 78.18 75.50 77.048/6/2009 81.70 80.58 80.88 6/1/2009 77.00 72.56 76.158/5/2009 81.75 79.40 80.88 5/29/2009 72.58 69.32 72.448/4/2009 81.61 80.00 81.22 5/28/2009 69.47 67.17 69.168/3/2009 81.32 78.95 80.80 5/27/2009 70.99 68.04 68.45

7/31/2009 79.51 78.18 78.59 5/26/2009 71.47 67.09 70.807/30/2009 80.43 78.85 79.05 5/22/2009 68.92 67.23 68.177/29/2009 78.54 75.35 78.25 5/21/2009 68.70 66.65 67.507/28/2009 78.70 76.81 77.67 5/20/2009 71.83 68.95 69.587/27/2009 79.15 77.22 78.31 5/19/2009 70.00 68.24 68.317/24/2009 79.73 77.09 78.89 5/18/2009 69.05 67.05 68.875/15/2009 67.42 65.54 67.14 3/10/2009 54.98 51.76 54.875/14/2009 67.80 65.44 65.51 3/9/2009 53.84 50.86 51.205/13/2009 68.46 65.82 66.28 3/6/2009 55.38 52.13 53.465/12/2009 71.17 68.40 69.49 3/5/2009 56.02 52.61 53.235/11/2009 72.23 69.88 70.29 3/4/2009 57.82 54.90 56.855/8/2009 73.75 71.59 72.76 3/3/2009 55.90 54.27 54.775/7/2009 74.00 70.90 71.53 3/2/2009 57.85 54.50 54.865/6/2009 73.47 70.89 72.90 2/27/2009 60.49 57.81 58.775/5/2009 72.95 70.16 71.52 2/26/2009 61.55 59.67 59.915/4/2009 72.75 68.59 72.30 2/25/2009 62.35 59.33 60.625/1/2009 69.62 66.29 68.06 2/24/2009 63.06 59.03 62.54

4/30/2009 69.10 66.92 67.48 2/23/2009 62.99 58.85 59.064/29/2009 68.07 64.88 67.45 2/20/2009 62.96 60.50 61.844/28/2009 65.99 63.35 64.76 2/19/2009 63.98 61.20 61.774/27/2009 66.32 64.20 64.97 2/18/2009 64.82 62.87 63.724/24/2009 69.32 66.42 67.14 2/17/2009 64.81 62.65 62.944/23/2009 68.20 66.27 67.85 2/13/2009 67.60 65.60 66.044/22/2009 68.20 64.75 66.43 2/12/2009 67.75 64.16 66.554/21/2009 67.19 63.91 66.87 2/11/2009 70.36 67.60 68.644/20/2009 67.65 64.71 64.95 2/10/2009 73.26 68.77 69.574/17/2009 69.44 65.93 68.17 2/9/2009 73.88 70.95 73.264/16/2009 67.44 65.33 66.59 2/6/2009 73.98 69.61 72.944/15/2009 68.68 65.47 66.32 2/5/2009 70.37 66.50 69.60

3




4/14/2009 66.98 64.71 66.45 2/4/2009 70.25 67.79 68.254/13/2009 67.08 64.11 66.37 2/3/2009 68.48 65.43 68.134/9/2009 66.78 64.78 66.16 2/2/2009 65.86 64.28 65.434/8/2009 64.89 62.34 63.89 1/30/2009 67.61 65.39 66.254/7/2009 64.41 61.50 62.89 1/29/2009 68.50 66.80 67.444/6/2009 66.11 62.91 64.04 1/28/2009 69.78 67.95 68.864/3/2009 66.83 65.09 66.52 1/27/2009 68.14 63.35 67.654/2/2009 66.93 62.40 65.63 1/26/2009 64.98 62.29 63.314/1/2009 61.93 59.06 61.20 1/23/2009 64.87 62.51 63.32

3/31/2009 61.90 59.38 60.15 1/22/2009 65.15 61.00 64.473/30/2009 61.43 59.74 61.01 1/21/2009 65.70 62.63 65.593/27/2009 63.36 61.75 61.97 1/20/2009 63.64 60.85 61.253/26/2009 63.49 59.00 63.34 1/16/2009 65.00 62.65 63.663/25/2009 60.85 56.57 58.25 1/15/2009 64.85 59.91 63.373/24/2009 61.12 58.06 59.68 1/14/2009 66.57 63.07 63.943/23/2009 59.81 56.18 59.81 1/13/2009 71.15 65.55 66.863/20/2009 57.64 54.74 55.06 1/12/2009 73.30 69.07 70.153/19/2009 58.50 56.50 56.73 1/9/2009 76.98 73.87 74.583/18/2009 58.09 55.10 57.07 1/8/2009 77.86 75.00 76.303/17/2009 57.92 56.00 57.92 1/7/2009 81.32 76.88 77.403/16/2009 59.25 56.10 57.11 1/6/2009 81.89 78.52 81.273/13/2009 57.07 54.58 55.41 1/5/2009 79.95 77.34 79.103/12/2009 56.64 53.05 55.97 1/2/2009 78.77 75.75 78.453/11/2009 55.77 53.62 54.35 12/31/2008 76.33 74.53 75.71

12/30/2008 74.53 72.55 74.53 10/22/2008 83.95 78.40 80.8612/29/2008 74.23 71.67 72.97 10/21/2008 85.89 82.31 84.1812/26/2008 74.46 73.48 74.43 10/20/2008 84.05 80.18 83.6712/24/2008 73.99 73.17 73.26 10/17/2008 84.00 78.16 80.1012/23/2008 75.00 73.05 73.25 10/16/2008 80.95 74.84 80.4712/22/2008 74.72 72.75 74.53 10/15/2008 80.21 74.55 75.9112/19/2008 75.51 73.45 73.66 10/14/2008 87.70 80.46 81.8512/18/2008 77.40 73.62 74.60 10/13/2008 84.89 81.45 84.4912/17/2008 77.86 74.31 76.47 10/10/2008 83.00 74.27 80.1612/16/2008 75.62 71.72 75.41 10/9/2008 85.95 77.59 79.9512/15/2008 72.85 70.08 71.53 10/8/2008 84.25 76.13 81.4412/12/2008 73.36 69.86 71.38 10/7/2008 87.10 80.54 80.6712/11/2008 77.44 74.20 74.77 10/6/2008 85.24 77.13 84.9812/10/2008 76.47 74.50 75.89 10/3/2008 87.60 82.12 83.2912/9/2008 76.86 73.76 75.20 10/2/2008 88.96 82.49 83.00

4




12/8/2008 77.50 75.09 76.55 10/1/2008 93.00 88.41 89.4912/5/2008 74.98 71.50 74.68 9/30/2008 94.30 91.58 92.4312/4/2008 76.48 73.51 74.26 9/29/2008 96.98 88.98 91.0412/3/2008 75.53 71.81 75.50 9/26/2008 98.47 95.22 98.3412/2/2008 74.32 71.65 73.92 9/25/2008 99.78 95.60 97.6712/1/2008 74.87 71.38 71.55 9/24/2008 97.22 95.15 95.62

11/28/2008 77.35 74.85 76.61 9/23/2008 99.90 95.98 96.5011/26/2008 76.27 73.60 75.89 9/22/2008 100.64 96.66 97.3211/25/2008 76.02 73.25 75.62 9/19/2008 110.04 98.65 100.7111/24/2008 75.00 71.53 73.47 9/18/2008 99.76 93.68 99.0311/21/2008 73.51 68.31 73.29 9/17/2008 99.43 95.25 96.2311/20/2008 75.92 70.32 71.98 9/16/2008 99.45 95.00 99.0011/19/2008 77.89 72.66 73.73 9/15/2008 102.58 97.94 98.3811/18/2008 78.89 75.28 77.53 9/12/2008 103.39 100.58 101.8411/17/2008 79.61 76.84 77.67 9/11/2008 104.37 98.55 104.3711/14/2008 83.01 79.63 79.63 9/10/2008 100.74 97.39 99.4411/13/2008 82.81 77.06 82.56 9/9/2008 102.85 96.23 96.4611/12/2008 84.31 81.00 81.65 9/8/2008 104.68 100.94 102.4711/11/2008 84.90 80.14 83.25 9/5/2008 100.15 96.25 99.8711/10/2008 83.09 81.26 81.86 9/4/2008 103.91 99.35 100.1111/7/2008 82.45 79.50 81.25 9/3/2008 106.25 102.75 103.9211/6/2008 87.12 79.27 80.11 9/2/2008 109.72 105.00 105.2611/5/2008 91.89 86.30 86.49 8/29/2008 108.04 105.65 107.4011/4/2008 91.98 88.51 91.60 8/28/2008 106.60 104.91 106.3811/3/2008 89.89 87.00 87.44 8/27/2008 105.46 102.95 104.86

10/31/2008 89.73 85.11 89.06 8/26/2008 103.44 101.59 103.4410/30/2008 88.90 85.30 86.59 8/25/2008 103.40 101.61 102.6510/29/2008 89.78 81.73 85.05 8/22/2008 103.75 101.30 103.4710/28/2008 83.50 77.58 83.45 8/21/2008 101.51 97.28 101.1710/27/2008 81.68 78.01 78.67 8/20/2008 99.01 97.45 98.6810/24/2008 82.26 76.00 80.00 8/19/2008 98.89 97.30 98.0210/23/2008 82.81 77.55 81.58 8/18/2008 99.07 97.53 98.248/15/2008 100.40 97.99 98.87 6/10/2008 113.93 111.19 111.568/14/2008 99.98 97.09 98.82 6/9/2008 114.34 110.77 114.098/13/2008 98.46 94.22 98.04 6/6/2008 114.10 110.40 110.408/12/2008 99.85 95.52 96.10 6/5/2008 114.58 111.33 114.568/11/2008 102.80 99.14 99.94 6/4/2008 112.10 110.20 111.158/8/2008 101.92 99.40 101.43 6/3/2008 113.00 110.40 110.918/7/2008 102.10 99.63 100.28 6/2/2008 113.27 111.35 112.23

5




8/6/2008 102.90 100.75 101.68 5/30/2008 113.56 110.84 113.058/5/2008 102.93 100.29 102.83 5/29/2008 112.69 108.49 111.878/4/2008 102.23 99.57 99.75 5/28/2008 109.54 108.06 109.168/1/2008 105.01 101.05 101.76 5/27/2008 108.47 106.34 108.47

7/31/2008 106.29 103.82 104.13 5/23/2008 107.45 104.85 106.147/30/2008 105.79 101.53 105.50 5/22/2008 108.74 106.65 107.757/29/2008 101.17 96.55 101.15 5/21/2008 110.89 107.82 108.117/28/2008 98.34 96.57 96.74 5/20/2008 109.63 107.56 108.497/25/2008 100.00 96.51 98.05 5/19/2008 112.40 108.24 109.227/24/2008 100.85 98.28 98.77 5/16/2008 109.43 107.33 108.567/23/2008 100.15 97.85 99.95 5/15/2008 108.10 106.42 107.937/22/2008 97.71 94.13 97.58 5/14/2008 107.92 105.79 107.187/21/2008 95.30 94.08 94.61 5/13/2008 106.00 104.59 105.797/18/2008 96.40 93.51 94.57 5/12/2008 105.17 102.54 105.177/17/2008 96.80 94.77 95.55 5/9/2008 103.84 102.16 103.477/16/2008 95.86 92.30 95.76 5/8/2008 104.46 102.10 103.787/15/2008 93.77 90.86 92.30 5/7/2008 105.62 102.33 102.437/14/2008 97.77 93.83 94.67 5/6/2008 105.47 103.00 105.367/11/2008 97.16 93.84 95.45 5/5/2008 105.22 103.14 104.167/10/2008 97.53 95.00 96.06 5/2/2008 106.20 102.55 104.247/9/2008 99.33 94.85 95.55 5/1/2008 105.75 102.02 105.237/8/2008 98.91 94.76 98.52 4/30/2008 104.41 101.98 102.557/7/2008 96.63 93.61 94.63 4/29/2008 105.74 100.52 102.727/3/2008 95.49 92.81 93.83 4/28/2008 101.46 99.45 101.127/2/2008 98.14 92.18 92.52 4/25/2008 100.24 98.65 99.757/1/2008 99.02 95.27 97.62 4/24/2008 99.90 96.84 99.53

6/30/2008 100.78 97.36 99.89 4/23/2008 99.38 96.88 97.566/27/2008 99.24 97.05 97.40 4/22/2008 100.25 98.28 99.036/26/2008 101.07 97.92 97.92 4/21/2008 99.99 99.06 99.896/25/2008 101.45 99.30 100.46 4/18/2008 99.89 98.80 99.776/24/2008 101.48 99.50 99.62 4/17/2008 99.21 97.11 97.896/23/2008 103.50 100.82 101.07 4/16/2008 99.62 95.62 99.306/20/2008 104.96 102.09 103.02 4/15/2008 94.87 93.49 94.636/19/2008 106.12 102.50 105.55 4/14/2008 94.20 92.81 93.906/18/2008 104.14 100.51 103.18 4/11/2008 94.45 92.42 93.196/17/2008 105.73 102.07 102.21 4/10/2008 93.87 91.71 93.356/16/2008 105.94 103.45 105.22 4/9/2008 95.71 92.32 93.036/13/2008 106.64 103.30 104.68 4/8/2008 96.08 94.32 95.476/12/2008 106.49 103.22 104.34 4/7/2008 96.84 94.50 95.54

6




6/11/2008 110.45 103.69 103.77 4/4/2008 97.00 95.00 95.944/3/2008 96.02 93.61 95.83 1/25/2008 84.00 81.50 81.804/2/2008 95.20 93.92 94.24 1/24/2008 82.61 80.02 82.104/1/2008 94.87 92.67 94.77 1/23/2008 80.45 76.04 79.67

3/31/2008 92.79 90.76 92.22 1/22/2008 77.84 74.20 76.513/28/2008 93.25 91.72 91.99 1/18/2008 78.29 76.16 76.933/27/2008 94.67 92.32 92.38 1/17/2008 78.97 76.22 76.273/26/2008 95.11 93.12 94.10 1/16/2008 79.43 76.60 78.333/25/2008 96.31 92.74 95.34 1/15/2008 78.46 77.15 77.313/24/2008 94.38 91.70 93.24 1/14/2008 79.49 78.03 78.703/20/2008 91.94 88.50 91.61 1/11/2008 80.36 77.66 78.113/19/2008 95.35 90.70 90.70 1/10/2008 81.08 77.28 80.063/18/2008 95.00 91.75 94.98 1/9/2008 78.27 76.50 77.853/17/2008 92.30 88.51 91.19 1/8/2008 80.16 77.34 77.423/14/2008 92.75 89.41 90.80 1/7/2008 79.57 76.40 79.113/13/2008 92.34 89.07 91.84 1/4/2008 81.00 78.51 78.643/12/2008 92.88 89.92 90.83 1/3/2008 83.20 81.51 81.863/11/2008 90.87 88.14 90.87 1/2/2008 84.83 82.73 82.933/10/2008 89.31 86.37 87.27 12/31/2007 83.63 83.00 83.233/7/2008 90.12 87.00 88.02 12/28/2007 84.49 83.14 83.303/6/2008 89.48 87.55 87.60 12/27/2007 84.30 83.25 83.303/5/2008 90.23 87.95 89.68 12/26/2007 84.43 83.73 84.333/4/2008 88.88 86.90 88.26 12/24/2007 84.78 83.58 84.603/3/2008 88.25 86.80 87.88 12/21/2007 84.26 82.56 83.66

2/29/2008 88.97 87.33 87.78 12/20/2007 82.43 80.65 82.042/28/2008 89.69 88.25 89.05 12/19/2007 83.59 80.64 81.782/27/2008 90.80 88.96 89.57 12/18/2007 84.88 82.97 83.712/26/2008 91.20 88.85 91.13 12/17/2007 85.20 83.53 84.102/25/2008 89.28 87.09 89.10 12/14/2007 84.35 83.01 83.932/22/2008 89.00 86.58 88.18 12/13/2007 84.57 83.07 84.272/21/2008 90.00 87.79 88.11 12/12/2007 86.84 82.88 84.162/20/2008 89.76 86.75 89.25 12/11/2007 87.35 84.24 84.252/19/2008 90.12 87.04 87.84 12/10/2007 87.84 86.50 86.782/15/2008 89.55 87.77 89.11 12/7/2007 89.16 86.90 87.042/14/2008 91.09 88.49 89.09 12/6/2007 87.22 84.50 86.942/13/2008 91.00 89.28 90.12 12/5/2007 84.83 83.18 84.662/12/2008 91.30 88.80 89.65 12/4/2007 83.27 81.81 82.882/11/2008 89.71 86.60 89.51 12/3/2007 84.04 82.15 82.662/8/2008 88.50 85.93 88.03 11/30/2007 84.95 82.90 83.52

7




2/7/2008 87.50 85.57 86.84 11/29/2007 83.80 82.28 83.102/6/2008 87.75 85.68 86.41 11/28/2007 84.08 82.50 83.702/5/2008 87.00 85.05 85.89 11/27/2007 83.25 80.93 82.492/4/2008 89.00 87.07 87.27 11/26/2007 83.56 80.77 80.772/1/2008 88.55 84.21 88.30 11/23/2007 82.92 81.78 82.45

1/31/2008 87.93 82.28 86.56 11/21/2007 83.75 81.03 81.481/30/2008 85.69 82.80 84.29 11/20/2007 85.71 82.40 84.111/29/2008 85.34 84.00 84.65 11/19/2007 85.68 83.63 83.911/28/2008 83.87 81.15 83.14 11/16/2007 86.43 84.90 85.82

11/15/2007 87.50 85.10 85.73 9/11/2007 81.49 80.09 80.9611/14/2007 87.89 85.85 86.61 9/10/2007 81.63 79.24 80.2211/13/2007 85.96 84.80 85.49 9/7/2007 81.81 80.50 80.9711/12/2007 86.17 83.99 84.07 9/6/2007 83.58 81.15 82.5111/9/2007 85.49 84.42 84.66 9/5/2007 83.15 82.03 82.1911/8/2007 86.43 84.26 86.16 9/4/2007 83.20 80.82 82.9011/7/2007 86.63 84.90 85.39 8/31/2007 81.60 79.10 81.1511/6/2007 87.40 85.57 87.24 8/30/2007 79.05 77.20 78.2111/5/2007 86.32 84.51 85.50 8/29/2007 79.91 78.64 79.1411/2/2007 86.82 84.51 86.72 8/28/2007 81.70 78.60 78.6611/1/2007 86.85 85.16 85.57 8/27/2007 81.00 79.68 80.33

10/31/2007 87.36 85.00 87.15 8/24/2007 81.50 79.60 80.5510/30/2007 86.19 85.01 85.44 8/23/2007 81.91 79.13 79.9810/29/2007 86.46 85.49 86.01 8/22/2007 81.57 80.20 80.8010/26/2007 85.98 84.68 85.65 8/21/2007 82.48 79.66 79.8310/25/2007 86.75 83.60 85.00 8/20/2007 81.99 79.27 81.5810/24/2007 86.59 84.25 86.19 8/17/2007 80.98 77.80 79.5610/23/2007 88.65 85.66 86.54 8/16/2007 79.41 73.86 77.8710/22/2007 83.27 80.79 83.00 8/15/2007 81.54 78.43 78.7010/19/2007 84.87 81.98 82.48 8/14/2007 82.21 79.29 79.9910/18/2007 85.90 82.03 84.07 8/13/2007 83.44 81.20 81.8410/17/2007 83.29 81.85 82.46 8/10/2007 82.00 75.60 80.5810/16/2007 82.90 81.55 82.05 8/9/2007 83.98 80.05 81.0010/15/2007 84.00 81.70 83.00 8/8/2007 85.67 81.94 82.6010/12/2007 84.74 83.09 83.56 8/7/2007 81.97 79.43 81.2510/11/2007 85.96 82.64 83.88 8/6/2007 80.68 78.81 80.6810/10/2007 86.62 85.02 85.56 8/3/2007 82.27 78.79 79.1010/9/2007 86.71 85.02 86.50 8/2/2007 84.25 81.23 82.2210/8/2007 87.14 84.64 85.94 8/1/2007 82.95 80.72 82.6410/5/2007 87.39 82.45 86.78 7/31/2007 85.52 82.14 82.14

8




10/4/2007 82.30 81.16 81.99 7/30/2007 83.75 81.41 83.0810/3/2007 82.71 81.01 81.32 7/27/2007 84.82 81.30 82.7410/2/2007 83.20 82.07 82.89 7/26/2007 85.71 82.01 84.1010/1/2007 82.84 81.05 82.72 7/25/2007 88.95 86.00 86.699/28/2007 82.03 81.00 81.17 7/24/2007 90.19 87.53 88.249/27/2007 82.26 81.46 81.78 7/23/2007 92.31 89.61 90.869/26/2007 82.92 81.67 81.74 7/20/2007 91.88 89.52 90.369/25/2007 81.78 80.33 81.56 7/19/2007 93.88 91.14 92.019/24/2007 82.40 80.63 80.89 7/18/2007 94.20 91.87 92.149/21/2007 82.75 80.94 81.41 7/17/2007 91.96 89.30 90.609/20/2007 82.32 79.87 80.94 7/16/2007 90.42 88.08 89.569/19/2007 84.07 80.55 81.41 7/13/2007 88.89 87.18 88.689/18/2007 83.30 79.39 83.16 7/12/2007 88.20 86.61 88.179/17/2007 82.05 79.12 79.44 7/11/2007 87.34 84.65 87.139/14/2007 83.31 81.81 82.05 7/10/2007 86.24 84.54 84.589/13/2007 83.39 81.55 82.86 7/9/2007 87.95 86.35 86.519/12/2007 81.96 80.31 81.60 7/6/2007 87.13 85.25 86.707/5/2007 86.56 85.67 86.24 4/27/2007 89.94 86.62 88.877/3/2007 87.17 86.35 86.48 4/26/2007 89.87 87.67 87.857/2/2007 86.63 85.50 86.52 4/25/2007 90.45 87.80 89.57

6/29/2007 86.36 84.43 85.14 4/24/2007 91.80 89.57 90.576/28/2007 86.07 84.60 85.08 4/23/2007 94.88 92.50 92.606/27/2007 86.37 83.85 86.06 4/20/2007 95.47 93.29 94.076/26/2007 86.55 84.81 84.84 4/19/2007 94.88 90.70 93.736/25/2007 87.31 85.67 86.05 4/18/2007 93.75 91.60 91.806/22/2007 87.34 85.64 86.15 4/17/2007 92.95 91.42 91.686/21/2007 87.28 85.29 87.28 4/16/2007 93.77 91.44 93.456/20/2007 87.44 85.77 85.88 4/13/2007 91.89 90.15 90.696/19/2007 88.19 86.60 87.25 4/12/2007 92.92 87.33 91.836/18/2007 88.75 86.88 87.29 4/11/2007 88.63 86.95 87.656/15/2007 90.97 88.25 88.35 4/10/2007 89.00 87.55 87.996/14/2007 90.18 88.25 89.14 4/9/2007 93.22 86.01 88.086/13/2007 88.70 86.50 88.65 4/5/2007 82.72 80.61 82.726/12/2007 87.95 86.33 86.54 4/4/2007 82.19 81.46 81.696/11/2007 89.41 88.04 88.45 4/3/2007 82.16 81.15 82.016/8/2007 89.17 87.36 88.78 4/2/2007 81.08 79.74 80.876/7/2007 90.19 87.12 87.47 3/30/2007 81.20 79.86 80.436/6/2007 92.40 89.90 90.49 3/29/2007 81.18 79.40 80.026/5/2007 93.50 91.75 92.90 3/28/2007 80.16 79.20 79.45

9




6/4/2007 93.81 92.91 93.45 3/27/2007 81.70 80.21 80.306/1/2007 94.90 93.42 94.03 3/26/2007 84.36 80.94 81.79

5/31/2007 93.79 91.50 93.13 3/23/2007 82.99 80.20 82.645/30/2007 92.03 90.58 91.90 3/22/2007 80.75 79.39 80.395/29/2007 92.18 91.02 91.60 3/21/2007 80.67 79.50 80.515/25/2007 92.70 91.14 91.43 3/20/2007 80.41 79.59 80.075/24/2007 93.00 90.46 90.93 3/19/2007 81.00 79.13 79.805/23/2007 93.29 91.56 92.06 3/16/2007 80.23 77.60 79.825/22/2007 95.26 91.77 92.10 3/15/2007 79.00 77.62 78.385/21/2007 94.78 93.11 93.55 3/14/2007 78.66 76.60 78.075/18/2007 95.42 93.44 94.44 3/13/2007 79.33 77.76 77.915/17/2007 94.96 91.87 94.76 3/12/2007 80.15 78.75 79.685/16/2007 92.24 91.18 91.93 3/9/2007 79.53 78.40 79.065/15/2007 91.65 89.20 90.60 3/8/2007 79.57 78.06 78.665/14/2007 90.35 88.76 89.17 3/7/2007 78.41 76.77 77.835/11/2007 90.63 89.40 89.96 3/6/2007 78.00 76.69 76.995/10/2007 90.65 88.48 89.19 3/5/2007 77.61 76.25 76.875/9/2007 92.00 90.34 91.26 3/2/2007 78.98 77.40 77.535/8/2007 92.27 89.41 91.46 3/1/2007 79.19 77.50 78.675/7/2007 90.68 89.26 89.87 2/28/2007 79.96 78.19 79.185/4/2007 90.63 88.56 90.44 2/27/2007 81.22 78.27 78.895/3/2007 90.48 88.51 89.50 2/26/2007 83.02 80.98 81.705/2/2007 88.97 86.47 87.93 2/23/2007 84.45 82.95 83.915/1/2007 88.66 86.06 86.57 2/22/2007 85.90 84.19 84.92

4/30/2007 89.83 87.54 87.54 2/21/2007 84.91 81.10 84.692/20/2007 83.36 81.73 83.08 12/8/2006 76.23 75.55 75.882/16/2007 83.12 81.67 82.61 12/7/2006 76.25 75.51 76.202/15/2007 84.07 82.25 82.93 12/6/2006 77.42 75.53 76.072/14/2007 84.57 80.51 83.65 12/5/2006 78.90 76.97 78.612/13/2007 81.19 79.14 80.60 12/4/2006 77.58 75.24 77.262/12/2007 79.28 78.55 79.15 12/1/2006 75.71 74.52 74.922/9/2007 79.82 78.77 79.13 11/30/2006 76.06 74.34 75.162/8/2007 79.88 79.25 79.44 11/29/2006 75.27 74.20 74.602/7/2007 81.30 79.62 79.90 11/28/2006 75.65 73.70 74.552/6/2007 81.03 79.74 80.31 11/27/2006 76.94 75.45 75.652/5/2007 81.75 80.07 80.79 11/24/2006 77.06 76.42 76.452/2/2007 82.59 81.32 81.42 11/22/2006 77.02 76.39 76.802/1/2007 82.54 80.58 81.47 11/21/2006 77.23 76.26 77.07

1/31/2007 80.55 78.00 80.36 11/20/2006 76.97 76.17 76.65

10




1/30/2007 78.65 77.47 78.10 11/17/2006 76.94 76.04 76.461/29/2007 78.49 76.87 77.81 11/16/2006 77.13 75.46 76.831/26/2007 78.59 77.18 77.66 11/15/2006 76.46 75.00 75.351/25/2007 80.11 78.15 78.28 11/14/2006 77.50 74.13 75.211/24/2007 80.18 78.37 79.29 11/13/2006 77.50 76.75 76.971/23/2007 81.56 75.70 80.10 11/10/2006 77.33 76.30 77.191/22/2007 78.00 76.53 77.13 11/9/2006 79.30 77.14 77.321/19/2007 79.74 77.12 77.93 11/8/2006 79.34 77.36 79.011/18/2007 78.93 76.05 77.59 11/7/2006 79.19 77.42 78.121/17/2007 77.02 75.80 76.18 11/6/2006 77.95 76.58 77.531/16/2007 77.01 73.91 76.90 11/3/2006 77.35 75.73 76.311/12/2007 74.21 72.78 73.96 11/2/2006 77.06 75.51 76.541/11/2007 73.35 72.79 73.28 11/1/2006 77.88 75.89 76.331/10/2007 73.11 72.10 73.08 10/31/2006 78.30 76.76 77.531/9/2007 73.74 72.62 73.28 10/30/2006 77.98 77.23 77.561/8/2007 73.38 71.51 73.15 10/27/2006 79.09 77.54 77.991/5/2007 73.09 71.97 72.36 10/26/2006 80.10 78.25 79.491/4/2007 73.85 72.77 72.89 10/25/2006 81.35 79.35 79.891/3/2007 75.00 73.37 73.80 10/24/2006 79.69 77.55 79.35

12/29/2006 74.28 73.55 73.81 10/23/2006 80.43 78.92 79.0012/28/2006 74.50 73.89 74.16 10/20/2006 80.05 78.80 79.6012/27/2006 74.04 73.12 74.00 10/19/2006 79.33 77.64 79.2212/26/2006 73.13 72.52 73.05 10/18/2006 81.74 78.95 79.2312/22/2006 73.65 71.89 72.68 10/17/2006 79.88 77.84 79.2712/21/2006 74.04 72.74 73.23 10/16/2006 80.46 77.77 80.1812/20/2006 73.77 72.15 72.68 10/13/2006 78.61 76.72 78.4112/19/2006 74.36 73.16 74.05 10/12/2006 77.51 76.62 77.2612/18/2006 75.20 74.18 74.54 10/11/2006 76.83 75.77 76.5412/15/2006 76.20 74.53 75.20 10/10/2006 77.62 75.83 76.8412/14/2006 76.21 74.48 75.90 10/9/2006 76.63 74.57 75.6612/13/2006 75.44 73.99 74.38 10/6/2006 76.79 75.27 75.8012/12/2006 76.08 74.87 75.44 10/5/2006 77.34 74.35 77.0312/11/2006 76.35 75.54 76.02 10/4/2006 75.60 73.58 75.3810/3/2006 74.50 72.30 74.22 7/27/2006 67.85 65.80 66.0210/2/2006 73.75 72.54 72.87 7/26/2006 66.12 64.65 65.899/29/2006 73.73 72.32 73.44 7/25/2006 67.78 64.40 67.509/28/2006 73.75 72.79 73.03 7/24/2006 69.80 68.05 69.809/27/2006 73.62 71.14 72.94 7/21/2006 70.43 67.13 69.039/26/2006 71.44 69.12 71.23 7/20/2006 76.00 70.27 70.56

11




9/25/2006 69.48 67.24 69.20 7/19/2006 74.92 71.58 74.769/22/2006 69.38 67.57 68.72 7/18/2006 73.91 71.38 72.459/21/2006 70.89 68.30 68.60 7/17/2006 73.59 71.65 71.869/20/2006 72.14 70.22 70.42 7/14/2006 73.36 71.54 73.109/19/2006 72.36 69.16 70.16 7/13/2006 74.05 72.04 72.689/18/2006 71.66 69.65 71.15 7/12/2006 77.01 74.36 74.509/15/2006 71.40 69.54 69.82 7/11/2006 76.91 74.56 76.779/14/2006 70.81 69.37 70.25 7/10/2006 76.62 75.16 75.729/13/2006 70.96 67.50 70.56 7/7/2006 76.01 74.56 75.719/12/2006 67.84 66.07 67.84 7/6/2006 78.71 75.78 76.369/11/2006 66.08 65.11 65.87 7/5/2006 79.01 77.44 78.689/8/2006 66.64 65.46 65.93 7/3/2006 79.49 78.90 79.329/7/2006 66.17 64.75 65.84 6/30/2006 80.08 78.43 79.259/6/2006 67.67 65.97 66.21 6/29/2006 79.22 75.62 79.099/5/2006 67.62 66.60 67.25 6/28/2006 77.74 75.17 77.319/1/2006 67.42 66.12 67.31 6/27/2006 77.75 75.57 75.90

8/31/2006 66.97 65.31 66.95 6/26/2006 77.56 76.59 77.458/30/2006 65.86 64.98 65.01 6/23/2006 77.77 76.79 77.228/29/2006 65.64 64.44 65.33 6/22/2006 78.39 75.92 77.408/28/2006 67.13 65.50 65.67 6/21/2006 77.46 75.19 77.398/25/2006 66.41 64.68 66.06 6/20/2006 76.76 74.95 75.248/24/2006 66.65 64.45 65.20 6/19/2006 78.09 75.44 75.858/23/2006 67.50 65.60 65.89 6/16/2006 77.86 76.20 77.258/22/2006 67.27 65.70 66.69 6/15/2006 77.88 73.67 77.728/21/2006 68.21 66.01 66.07 6/14/2006 73.93 71.91 73.318/18/2006 69.23 67.73 68.45 6/13/2006 73.50 70.62 71.698/17/2006 69.89 67.76 68.88 6/12/2006 73.82 71.01 71.258/16/2006 69.22 66.11 68.99 6/9/2006 75.03 71.65 72.288/15/2006 65.70 64.09 65.70 6/8/2006 74.43 69.49 74.128/14/2006 65.83 63.80 64.12 6/7/2006 77.07 74.28 74.418/11/2006 65.93 64.50 64.84 6/6/2006 76.93 73.90 76.768/10/2006 66.89 65.05 65.55 6/5/2006 79.18 75.25 75.648/9/2006 68.73 65.61 65.77 6/2/2006 79.64 78.01 78.578/8/2006 69.42 67.73 68.06 6/1/2006 78.37 76.62 77.798/7/2006 69.37 67.52 67.62 5/31/2006 77.50 75.22 77.418/4/2006 72.11 68.19 69.04 5/30/2006 77.14 74.97 75.008/3/2006 71.01 67.73 70.25 5/26/2006 77.90 76.50 77.448/2/2006 68.56 67.57 68.33 5/25/2006 76.69 74.78 76.458/1/2006 68.16 66.73 67.44 5/24/2006 76.52 73.03 74.50

12




7/31/2006 69.11 67.77 68.91 5/23/2006 77.16 74.83 75.067/28/2006 69.40 65.64 68.88 5/22/2006 75.67 73.00 74.845/19/2006 75.21 72.51 73.80 3/14/2006 77.55 75.82 76.505/18/2006 77.30 72.32 72.42 3/13/2006 77.50 76.43 76.825/17/2006 78.50 75.50 76.13 3/10/2006 76.99 75.30 76.515/16/2006 81.10 78.62 78.85 3/9/2006 76.88 75.54 75.865/15/2006 80.91 78.36 79.65 3/8/2006 76.00 73.99 75.905/12/2006 81.31 79.25 79.55 3/7/2006 78.15 75.85 76.845/11/2006 83.55 81.89 82.11 3/6/2006 79.72 77.60 78.155/10/2006 84.88 83.34 83.73 3/3/2006 80.42 78.60 79.435/9/2006 84.02 82.36 83.99 3/2/2006 79.90 78.56 78.625/8/2006 83.98 82.23 82.78 3/1/2006 80.20 78.80 79.855/5/2006 84.09 82.62 83.19 2/28/2006 80.46 78.25 78.645/4/2006 83.33 80.15 83.14 2/27/2006 80.93 79.27 80.625/3/2006 80.54 79.18 80.30 2/24/2006 79.52 78.40 78.975/2/2006 80.22 76.40 79.90 2/23/2006 81.05 79.25 79.365/1/2006 80.71 79.04 79.70 2/22/2006 81.83 80.66 81.05

4/28/2006 79.92 78.35 79.53 2/21/2006 80.82 80.00 80.444/27/2006 82.33 78.00 78.34 2/17/2006 80.94 79.94 80.354/26/2006 82.94 81.55 82.32 2/16/2006 82.23 80.39 80.934/25/2006 84.40 80.80 81.49 2/15/2006 82.48 80.54 82.174/24/2006 86.99 85.40 86.84 2/14/2006 82.00 78.80 81.474/21/2006 87.24 85.40 86.40 2/13/2006 79.85 78.13 78.704/20/2006 87.00 84.70 85.14 2/10/2006 79.64 77.62 79.554/19/2006 87.99 85.25 85.78 2/9/2006 78.85 77.79 78.444/18/2006 86.37 83.42 86.31 2/8/2006 78.04 76.71 77.974/17/2006 84.44 82.99 83.49 2/7/2006 79.35 77.14 77.414/13/2006 84.36 82.54 83.39 2/6/2006 79.60 78.60 79.604/12/2006 83.34 81.60 83.03 2/3/2006 79.00 76.77 78.754/11/2006 83.40 82.33 82.54 2/2/2006 78.53 76.61 77.064/10/2006 83.43 82.29 83.35 2/1/2006 80.35 78.37 78.754/7/2006 85.83 83.25 83.45 1/31/2006 80.46 77.75 80.124/6/2006 86.16 84.40 84.93 1/30/2006 79.55 76.90 79.404/5/2006 87.46 85.51 86.14 1/27/2006 77.38 75.95 77.144/4/2006 87.13 85.20 86.50 1/26/2006 76.93 75.48 76.834/3/2006 86.07 83.34 85.50 1/25/2006 76.60 75.01 75.68

3/31/2006 84.01 82.75 83.33 1/24/2006 76.12 72.00 74.803/30/2006 83.94 82.00 83.11 1/23/2006 71.86 70.88 71.633/29/2006 82.75 80.72 82.27 1/20/2006 71.90 70.26 70.42

13




3/28/2006 81.86 80.67 81.07 1/19/2006 71.90 69.35 71.903/27/2006 82.97 80.40 81.73 1/18/2006 69.29 67.98 68.833/24/2006 81.21 79.00 80.35 1/17/2006 68.76 67.87 68.433/23/2006 80.60 78.05 80.03 1/13/2006 69.19 68.35 68.533/22/2006 81.10 78.25 81.10 1/12/2006 69.35 68.09 68.553/21/2006 81.92 79.42 79.45 1/11/2006 69.62 69.02 69.503/20/2006 81.28 80.29 80.69 1/10/2006 69.50 69.02 69.313/17/2006 81.47 80.45 80.79 1/9/2006 69.89 69.03 69.593/16/2006 81.68 80.13 80.67 1/6/2006 70.41 68.75 69.063/15/2006 81.72 79.05 81.30 1/5/2006 70.62 69.86 70.471/4/2006 70.87 70.34 70.51 10/26/2005 61.41 60.30 60.521/3/2006 70.46 69.25 70.30 10/25/2005 62.22 60.05 60.88

12/30/2005 71.14 70.36 70.82 10/24/2005 59.15 58.02 59.0012/29/2005 71.87 70.79 70.97 10/21/2005 59.00 57.66 57.8912/28/2005 71.16 70.07 70.78 10/20/2005 58.88 58.12 58.4512/27/2005 72.00 70.05 70.31 10/19/2005 58.20 55.81 58.2012/23/2005 70.75 70.11 70.61 10/18/2005 57.50 55.84 56.1912/22/2005 70.88 69.03 70.50 10/17/2005 57.75 57.00 57.4712/21/2005 69.65 67.85 69.01 10/14/2005 57.43 56.56 57.4312/20/2005 67.58 66.43 67.46 10/13/2005 57.54 56.17 56.8412/19/2005 67.31 66.50 66.61 10/12/2005 58.75 57.12 58.0312/16/2005 67.62 66.79 67.29 10/11/2005 58.99 58.35 58.4412/15/2005 67.22 65.95 67.22 10/10/2005 59.28 57.93 58.5112/14/2005 67.10 66.30 66.73 10/7/2005 59.11 58.51 58.9112/13/2005 66.83 65.31 66.15 10/6/2005 59.32 57.45 58.2912/12/2005 67.15 65.22 65.98 10/5/2005 59.25 57.96 58.0112/9/2005 67.28 66.20 67.00 10/4/2005 60.30 59.08 59.1812/8/2005 66.25 65.26 65.76 10/3/2005 59.81 59.23 59.5012/7/2005 67.40 65.72 65.84 9/30/2005 59.99 58.65 59.8012/6/2005 67.95 66.49 67.17 9/29/2005 59.44 57.31 59.0512/5/2005 66.61 65.63 66.11 9/28/2005 58.49 57.22 58.3512/2/2005 66.76 66.18 66.65 9/27/2005 57.14 56.47 57.0612/1/2005 67.00 66.20 66.89 9/26/2005 58.55 56.65 56.87

11/30/2005 66.49 65.24 66.18 9/23/2005 58.09 56.34 57.8811/29/2005 66.07 65.28 65.40 9/22/2005 57.65 56.82 57.2711/28/2005 65.40 64.74 65.25 9/21/2005 57.66 56.89 57.4911/25/2005 65.72 65.02 65.45 9/20/2005 57.51 56.00 56.7511/23/2005 65.71 64.92 65.29 9/19/2005 56.23 55.38 55.9511/22/2005 66.56 65.36 66.33 9/16/2005 55.87 54.94 55.72

14




11/21/2005 66.50 65.95 66.34 9/15/2005 54.80 54.39 54.7011/18/2005 67.00 65.16 66.66 9/14/2005 54.66 54.10 54.5511/17/2005 66.00 64.50 65.97 9/13/2005 54.86 53.97 54.4011/16/2005 64.39 63.86 64.00 9/12/2005 55.48 54.83 55.4311/15/2005 64.21 63.63 63.93 9/9/2005 55.19 54.45 54.9411/14/2005 64.38 63.80 63.84 9/8/2005 55.00 54.46 54.9711/11/2005 64.94 63.51 64.31 9/7/2005 54.74 53.99 54.6811/10/2005 65.92 64.78 65.16 9/6/2005 54.60 53.55 54.5011/9/2005 65.84 64.50 65.09 9/2/2005 53.77 52.84 53.3411/8/2005 65.31 64.25 65.08 9/1/2005 53.42 52.71 52.8111/7/2005 65.90 64.57 65.06 8/31/2005 53.14 52.46 53.0211/4/2005 66.49 64.05 64.77 8/30/2005 53.80 52.22 52.5711/3/2005 66.55 64.93 65.90 8/29/2005 54.45 53.42 53.9211/2/2005 64.82 62.88 64.61 8/26/2005 54.57 53.61 54.3011/1/2005 63.42 62.04 63.22 8/25/2005 54.24 53.08 54.15

10/31/2005 62.49 60.50 62.06 8/24/2005 54.08 53.06 53.4110/28/2005 60.40 59.38 60.39 8/23/2005 54.79 53.56 53.6110/27/2005 60.59 59.32 59.40 8/22/2005 55.09 54.18 54.598/19/2005 54.42 53.78 54.28 6/14/2005 49.17 48.75 48.858/18/2005 54.38 53.66 54.02 6/13/2005 49.06 48.00 48.668/17/2005 54.70 53.84 54.44 6/10/2005 48.40 47.52 48.058/16/2005 55.74 54.51 54.62 6/9/2005 48.13 47.38 48.008/15/2005 55.71 54.83 55.51 6/8/2005 49.25 47.75 47.858/12/2005 55.50 54.67 55.20 6/7/2005 50.38 49.19 49.298/11/2005 55.64 54.85 55.22 6/6/2005 50.25 49.61 49.858/10/2005 55.80 55.36 55.60 6/3/2005 50.72 49.93 50.218/9/2005 55.35 54.52 55.16 6/2/2005 50.82 50.01 50.658/8/2005 55.10 54.25 54.40 6/1/2005 50.29 49.21 50.198/5/2005 55.19 54.26 54.38 5/31/2005 49.94 49.34 49.428/4/2005 55.65 54.89 55.40 5/27/2005 49.84 49.44 49.658/3/2005 55.90 55.46 55.81 5/26/2005 50.07 49.55 49.818/2/2005 55.56 55.18 55.50 5/25/2005 50.06 49.57 49.668/1/2005 55.65 54.65 55.38 5/24/2005 50.69 49.80 50.10

7/29/2005 54.72 53.80 54.25 5/23/2005 50.88 50.20 50.737/28/2005 54.28 52.54 54.07 5/20/2005 50.99 50.38 50.607/27/2005 52.53 51.59 52.38 5/19/2005 50.82 50.06 50.407/26/2005 51.93 50.46 51.27 5/18/2005 50.85 49.90 50.707/25/2005 52.45 51.00 51.00 5/17/2005 49.82 48.74 49.617/22/2005 52.51 51.75 52.14 5/16/2005 49.13 48.40 49.05

15




7/21/2005 52.83 50.70 51.86 5/13/2005 49.42 47.55 48.217/20/2005 51.34 48.65 50.96 5/12/2005 50.40 48.88 48.887/19/2005 49.55 49.09 49.27 5/11/2005 50.75 50.01 50.437/18/2005 49.16 48.59 49.07 5/10/2005 51.27 49.61 49.767/15/2005 48.99 48.34 48.64 5/9/2005 51.59 51.06 51.447/14/2005 49.39 48.28 48.96 5/6/2005 51.62 51.13 51.427/13/2005 48.82 48.12 48.23 5/5/2005 51.41 50.40 51.197/12/2005 49.62 48.50 48.54 5/4/2005 50.59 49.16 50.597/11/2005 49.99 49.37 49.60 5/3/2005 49.62 48.85 49.027/8/2005 49.37 47.90 49.33 5/2/2005 49.85 48.57 49.137/7/2005 48.06 46.99 48.06 4/29/2005 48.33 47.51 48.257/6/2005 48.33 47.69 48.11 4/28/2005 49.20 47.30 47.587/5/2005 47.90 47.12 47.75 4/27/2005 48.45 46.70 47.577/1/2005 48.25 47.20 47.99 4/26/2005 49.50 48.43 48.45

6/30/2005 48.36 46.89 47.08 4/25/2005 49.74 48.99 49.506/29/2005 48.28 47.72 48.01 4/22/2005 49.62 48.22 48.946/28/2005 48.03 46.82 48.00 4/21/2005 49.54 48.22 49.546/27/2005 46.62 45.98 46.55 4/20/2005 48.52 47.47 47.516/24/2005 47.51 46.42 46.68 4/19/2005 48.55 47.41 48.286/23/2005 49.00 47.38 47.53 4/18/2005 47.89 46.99 47.366/22/2005 50.48 49.06 49.13 4/15/2005 48.85 46.75 47.226/21/2005 50.28 49.80 49.90 4/14/2005 50.49 47.55 48.286/20/2005 50.41 50.00 50.40 4/13/2005 52.84 51.26 51.396/17/2005 50.94 50.12 50.62 4/12/2005 52.95 51.80 52.826/16/2005 49.91 49.45 49.87 4/11/2005 53.18 52.20 52.706/15/2005 49.44 48.66 49.21 4/8/2005 53.68 51.55 52.154/7/2005 53.94 53.36 53.78 1/28/2005 47.80 46.85 47.144/6/2005 54.09 53.32 53.69 1/27/2005 47.60 46.86 47.554/5/2005 54.60 53.38 53.70 1/26/2005 47.11 46.02 47.054/4/2005 54.00 53.29 53.85 1/25/2005 47.39 45.10 46.694/1/2005 54.30 53.09 53.28 1/24/2005 46.18 44.58 44.65

3/31/2005 54.00 53.50 53.93 1/21/2005 46.71 45.20 46.023/30/2005 53.89 52.77 53.70 1/20/2005 46.90 45.83 46.013/29/2005 54.95 52.71 52.97 1/19/2005 47.00 46.47 46.623/28/2005 56.20 54.70 54.96 1/18/2005 46.95 45.95 46.953/24/2005 55.90 55.11 55.69 1/14/2005 46.11 45.56 46.113/23/2005 55.69 55.00 55.48 1/13/2005 46.35 45.45 45.453/22/2005 55.73 55.02 55.20 1/12/2005 46.30 45.59 46.203/21/2005 56.47 54.85 55.01 1/11/2005 46.31 45.96 46.17

16




3/18/2005 55.00 54.55 55.00 1/10/2005 46.07 44.94 45.933/17/2005 54.91 52.99 54.55 1/7/2005 45.46 44.97 45.113/16/2005 53.50 52.78 53.03 1/6/2005 45.36 44.78 45.303/15/2005 53.82 53.11 53.50 1/5/2005 45.35 44.75 44.833/14/2005 53.69 52.59 53.35 1/4/2005 46.25 44.93 45.133/11/2005 53.50 52.70 53.17 1/3/2005 47.38 46.48 46.603/10/2005 53.30 52.08 52.68 12/31/2004 47.52 47.10 47.313/9/2005 53.68 52.71 52.83 12/30/2004 47.77 47.07 47.373/8/2005 53.98 53.46 53.83 12/29/2004 47.60 46.71 47.433/7/2005 53.23 52.61 52.96 12/28/2004 47.00 46.50 46.753/4/2005 52.85 51.73 52.61 12/27/2004 47.02 46.58 46.583/3/2005 51.90 51.11 51.80 12/23/2004 47.13 46.50 46.753/2/2005 51.60 50.89 51.12 12/22/2004 48.50 47.09 47.123/1/2005 51.50 50.57 51.45 12/21/2004 49.25 46.24 48.67

2/28/2005 50.92 50.22 50.27 12/20/2004 46.20 45.70 46.112/25/2005 51.04 50.00 50.71 12/17/2004 46.65 45.94 46.102/24/2005 50.03 49.04 49.99 12/16/2004 46.45 45.45 46.402/23/2005 49.34 48.24 49.14 12/15/2004 46.81 46.36 46.542/22/2005 49.70 47.86 48.11 12/14/2004 46.49 46.20 46.372/18/2005 49.89 48.08 49.22 12/13/2004 46.27 45.62 46.232/17/2005 48.76 47.53 47.94 12/10/2004 46.02 44.81 45.662/16/2005 47.95 47.20 47.68 12/9/2004 46.15 45.50 45.762/15/2005 47.81 47.00 47.71 12/8/2004 46.22 45.62 46.162/14/2005 47.56 47.27 47.29 12/7/2004 46.29 45.61 45.612/11/2005 47.40 46.85 47.27 12/6/2004 46.60 46.03 46.232/10/2005 47.00 46.53 46.76 12/3/2004 46.54 45.40 46.402/9/2005 47.09 46.72 46.80 12/2/2004 46.00 45.50 45.602/8/2005 47.25 46.62 46.93 12/1/2004 46.09 45.14 46.072/7/2005 47.62 47.10 47.13 11/30/2004 45.25 44.72 45.042/4/2005 47.57 47.11 47.51 11/29/2004 45.10 44.68 44.892/3/2005 47.94 47.16 47.39 11/26/2004 45.14 44.83 44.992/2/2005 48.23 47.67 47.92 11/24/2004 45.25 44.75 44.942/1/2005 48.75 48.04 48.14 11/23/2004 45.32 44.55 45.00

1/31/2005 48.22 47.46 48.18 11/22/2004 45.12 44.21 44.9611/19/2004 44.51 44.07 44.39 9/15/2004 37.15 36.55 36.7411/18/2004 44.69 44.31 44.44 9/14/2004 37.02 36.70 37.0211/17/2004 44.90 44.50 44.70 9/13/2004 36.89 36.52 36.7311/16/2004 44.85 44.55 44.66 9/10/2004 36.91 36.33 36.8911/15/2004 44.94 44.53 44.81 9/9/2004 37.15 36.43 36.55

17




11/12/2004 44.50 43.66 44.50 9/8/2004 37.24 36.64 37.0411/11/2004 44.25 43.85 44.10 9/7/2004 36.65 36.25 36.5911/10/2004 44.25 43.66 43.78 9/3/2004 36.49 36.10 36.3911/9/2004 44.50 43.87 44.10 9/2/2004 36.42 35.70 36.3911/8/2004 44.00 43.50 43.93 9/1/2004 35.90 35.26 35.7311/5/2004 44.13 43.66 43.90 8/31/2004 35.92 35.35 35.8011/4/2004 44.00 42.42 44.00 8/30/2004 35.90 35.43 35.7011/3/2004 42.47 41.78 42.45 8/27/2004 35.71 35.40 35.6111/2/2004 42.00 41.51 41.85 8/26/2004 35.68 35.41 35.5811/1/2004 41.94 41.57 41.67 8/25/2004 35.71 35.04 35.56

10/29/2004 41.99 41.52 41.81 8/24/2004 35.43 35.00 35.1710/28/2004 41.81 41.20 41.42 8/23/2004 35.26 34.80 34.9010/27/2004 41.78 41.15 41.52 8/20/2004 35.14 34.40 34.9710/26/2004 41.15 40.22 41.01 8/19/2004 35.03 34.38 34.5310/25/2004 41.05 40.65 40.88 8/18/2004 35.15 34.50 35.0510/22/2004 41.45 40.85 41.06 8/17/2004 35.17 34.81 35.0510/21/2004 41.60 39.80 40.97 8/16/2004 35.51 34.87 35.2710/20/2004 40.02 39.23 40.02 8/13/2004 35.03 34.76 34.8710/19/2004 39.94 39.41 39.50 8/12/2004 35.18 34.64 34.8510/18/2004 40.13 39.74 39.88 8/11/2004 35.58 34.90 35.3710/15/2004 40.05 39.37 39.72 8/10/2004 35.37 34.10 35.0510/14/2004 39.79 39.30 39.48 8/9/2004 34.35 34.10 34.2010/13/2004 40.17 39.20 39.40 8/6/2004 35.20 34.06 34.1310/12/2004 40.24 39.82 40.06 8/5/2004 35.75 35.31 35.4010/11/2004 40.44 39.85 40.23 8/4/2004 35.79 35.05 35.7610/8/2004 40.19 39.32 40.03 8/3/2004 35.54 34.92 35.4610/7/2004 39.50 39.10 39.16 8/2/2004 35.64 34.85 35.2410/6/2004 39.50 38.84 39.50 7/30/2004 35.68 34.85 35.4810/5/2004 38.80 38.48 38.65 7/29/2004 35.72 35.15 35.4910/4/2004 39.00 38.52 38.81 7/28/2004 35.51 34.15 35.4610/1/2004 38.77 38.30 38.66 7/27/2004 34.99 33.89 34.499/30/2004 38.65 38.12 38.31 7/26/2004 34.68 34.15 34.689/29/2004 38.62 37.79 38.62 7/23/2004 34.70 34.10 34.159/28/2004 38.39 37.48 38.20 7/22/2004 34.70 33.82 34.519/27/2004 37.83 37.30 37.39 7/21/2004 35.13 34.40 34.509/24/2004 37.98 37.20 37.94 7/20/2004 34.80 34.21 34.699/23/2004 37.62 37.19 37.19 7/19/2004 35.00 34.26 34.439/22/2004 37.44 37.07 37.33 7/16/2004 35.35 34.60 34.609/21/2004 37.48 37.01 37.45 7/15/2004 35.45 35.08 35.08

18




9/20/2004 37.75 36.95 36.95 7/14/2004 35.49 34.80 35.499/17/2004 37.70 37.09 37.59 7/13/2004 35.43 34.85 35.129/16/2004 37.25 36.56 37.09 7/12/2004 35.21 34.60 35.207/9/2004 34.89 33.95 34.87 4/30/2004 32.89 32.07 32.707/8/2004 34.42 33.51 33.53 4/29/2004 32.97 32.47 32.667/7/2004 34.68 33.96 34.62 4/28/2004 32.73 32.14 32.527/6/2004 34.40 34.02 34.33 4/27/2004 33.31 32.39 32.417/2/2004 34.92 34.02 34.11 4/26/2004 33.17 32.66 32.817/1/2004 35.15 34.60 34.92 4/23/2004 33.16 32.67 33.05

6/30/2004 35.15 34.40 35.07 4/22/2004 33.16 32.15 33.166/29/2004 35.05 34.50 35.01 4/21/2004 32.34 31.37 32.346/28/2004 35.00 34.55 34.82 4/20/2004 32.79 32.26 32.276/25/2004 35.16 34.58 34.59 4/19/2004 32.51 32.23 32.436/24/2004 35.09 34.64 34.90 4/16/2004 32.60 31.85 32.546/23/2004 35.20 34.35 35.06 4/15/2004 32.49 31.78 31.976/22/2004 34.31 33.84 34.19 4/14/2004 32.23 31.55 32.126/21/2004 34.42 33.95 34.29 4/13/2004 32.30 31.57 31.706/18/2004 34.30 33.60 34.13 4/12/2004 32.25 31.85 31.986/17/2004 34.12 33.81 34.00 4/8/2004 32.57 32.11 32.216/16/2004 34.30 33.65 34.29 4/7/2004 32.49 31.93 32.356/15/2004 34.33 33.71 33.84 4/6/2004 32.50 31.59 32.306/14/2004 34.03 33.24 33.87 4/5/2004 31.91 31.20 31.806/10/2004 34.35 33.97 34.09 4/2/2004 31.90 31.62 31.876/9/2004 34.46 33.89 34.20 4/1/2004 31.59 31.29 31.536/8/2004 34.48 34.03 34.48 3/31/2004 31.50 31.03 31.506/7/2004 34.43 33.83 34.40 3/30/2004 31.43 30.92 31.366/4/2004 33.70 32.87 33.67 3/29/2004 31.75 31.29 31.466/3/2004 33.45 32.85 32.85 3/26/2004 31.64 30.77 31.426/2/2004 33.47 32.72 33.47 3/25/2004 31.19 30.67 31.076/1/2004 32.93 32.46 32.60 3/24/2004 30.90 30.50 30.65

5/28/2004 33.03 32.65 32.94 3/23/2004 30.91 30.32 30.455/27/2004 33.28 32.58 33.10 3/22/2004 30.80 30.10 30.345/26/2004 32.75 32.33 32.59 3/19/2004 30.96 30.50 30.675/25/2004 32.80 32.00 32.67 3/18/2004 31.15 30.65 30.945/24/2004 32.76 32.17 32.44 3/17/2004 31.15 30.70 30.975/21/2004 32.34 31.81 32.23 3/16/2004 30.99 30.39 30.785/20/2004 32.55 31.69 31.90 3/15/2004 31.13 30.20 30.605/19/2004 32.92 32.32 32.34 3/12/2004 31.13 30.40 31.135/18/2004 32.71 32.38 32.44 3/11/2004 31.00 29.52 30.54

19




5/17/2004 33.00 32.31 32.68 3/10/2004 30.24 29.80 30.065/14/2004 33.21 32.50 32.97 3/9/2004 31.00 30.08 30.245/13/2004 33.07 32.46 33.04 3/8/2004 31.48 30.97 31.185/12/2004 32.50 31.73 32.48 3/5/2004 31.31 30.70 31.265/11/2004 32.37 31.79 32.37 3/4/2004 31.20 30.83 30.965/10/2004 32.43 31.82 31.90 3/3/2004 31.49 30.69 30.975/7/2004 33.12 32.65 32.73 3/2/2004 32.07 31.42 31.495/6/2004 33.19 32.84 33.11 3/1/2004 32.04 31.41 31.925/5/2004 33.24 32.79 33.14 2/27/2004 32.45 31.74 32.185/4/2004 33.21 32.73 33.06 2/26/2004 31.85 31.50 31.785/3/2004 33.04 32.61 33.04 2/25/2004 32.05 31.55 31.76

2/24/2004 31.75 31.23 31.72 12/15/2003 32.00 31.31 31.502/23/2004 32.20 31.45 31.78 12/12/2003 31.80 31.27 31.692/20/2004 32.45 31.82 32.15 12/11/2003 31.49 30.96 31.422/19/2004 32.60 32.11 32.20 12/10/2003 31.11 30.67 30.982/18/2004 32.72 32.02 32.24 12/9/2003 31.16 30.40 30.852/17/2004 32.41 31.52 32.38 12/8/2003 30.41 30.12 30.392/13/2004 32.88 32.30 32.40 12/5/2003 30.86 30.34 30.402/12/2004 33.20 32.80 32.91 12/4/2003 30.52 30.02 30.462/11/2004 33.34 32.71 33.33 12/3/2003 30.50 29.79 30.182/10/2004 33.00 32.40 32.94 12/2/2003 30.20 29.90 30.002/9/2004 32.73 32.31 32.49 12/1/2003 30.25 29.64 30.192/6/2004 32.81 32.00 32.80 11/28/2003 29.90 29.75 29.772/5/2004 32.08 31.59 31.80 11/26/2003 29.89 29.60 29.802/4/2004 32.48 31.60 31.81 11/25/2003 29.76 29.11 29.672/3/2004 32.81 31.97 32.38 11/24/2003 29.64 29.20 29.392/2/2004 32.30 31.80 32.09 11/21/2003 29.37 28.98 29.31

1/30/2004 32.18 31.67 32.13 11/20/2003 29.57 29.10 29.181/29/2004 32.45 31.93 32.18 11/19/2003 29.59 29.16 29.441/28/2004 33.10 31.60 31.79 11/18/2003 29.70 29.25 29.251/27/2004 33.49 32.82 33.10 11/17/2003 29.82 29.41 29.591/26/2004 33.06 32.35 32.77 11/14/2003 29.85 29.30 29.821/23/2004 33.25 32.40 32.74 11/13/2003 29.57 29.35 29.501/22/2004 33.01 32.61 33.00 11/12/2003 29.58 29.10 29.501/21/2004 32.80 31.73 32.74 11/11/2003 29.59 29.22 29.221/20/2004 31.97 31.26 31.82 11/10/2003 29.33 28.95 29.111/16/2004 31.88 31.48 31.70 11/7/2003 29.33 28.80 29.201/15/2004 31.99 31.50 31.65 11/6/2003 29.18 28.23 29.081/14/2004 31.99 31.75 31.97 11/5/2003 28.68 28.23 28.35

20




1/13/2004 31.95 31.49 31.87 11/4/2003 28.90 28.52 28.541/12/2004 32.03 31.67 31.89 11/3/2003 29.12 28.69 28.821/9/2004 32.20 31.80 32.01 10/31/2003 29.15 28.80 28.941/8/2004 32.08 31.74 32.00 10/30/2003 29.09 28.47 28.941/7/2004 32.42 31.63 32.08 10/29/2003 28.93 28.40 28.621/6/2004 32.62 32.21 32.62 10/28/2003 28.65 28.22 28.511/5/2004 32.56 32.04 32.55 10/27/2003 28.41 27.88 27.941/2/2004 32.35 31.91 32.00 10/24/2003 28.23 27.72 28.18

12/31/2003 32.40 32.15 32.35 10/23/2003 28.42 28.05 28.1912/30/2003 32.39 32.10 32.25 10/22/2003 28.92 28.33 28.5212/29/2003 32.44 31.90 32.44 10/21/2003 29.45 28.60 28.7512/26/2003 32.16 31.79 31.85 10/20/2003 29.88 29.45 29.7312/24/2003 31.90 31.61 31.79 10/17/2003 30.08 29.72 29.7212/23/2003 32.22 31.77 31.89 10/16/2003 29.96 29.51 29.9612/22/2003 32.49 31.86 32.22 10/15/2003 29.65 29.38 29.5112/19/2003 32.11 31.80 32.01 10/14/2003 29.74 29.44 29.7112/18/2003 32.40 32.03 32.20 10/13/2003 29.75 29.49 29.5812/17/2003 32.50 31.60 32.25 10/10/2003 29.51 29.23 29.3512/16/2003 32.01 31.50 31.88 10/9/2003 29.73 29.40 29.5010/8/2003 29.38 29.09 29.30 8/1/2003 27.84 27.45 27.5210/7/2003 29.50 29.13 29.35 7/31/2003 28.20 27.25 27.5610/6/2003 29.64 29.35 29.52 7/30/2003 27.44 27.16 27.1710/3/2003 29.74 29.25 29.50 7/29/2003 27.61 27.12 27.3010/2/2003 29.40 29.09 29.25 7/28/2003 28.05 27.75 27.8010/1/2003 29.38 28.80 29.29 7/25/2003 28.10 27.78 27.949/30/2003 28.87 28.45 28.87 7/24/2003 28.36 27.70 27.899/29/2003 29.18 28.55 29.08 7/23/2003 28.30 27.77 27.859/26/2003 28.91 28.45 28.70 7/22/2003 28.48 28.13 28.369/25/2003 29.20 28.82 28.97 7/21/2003 28.67 28.29 28.399/24/2003 29.25 28.90 29.00 7/18/2003 28.75 28.29 28.729/23/2003 29.30 28.80 29.19 7/17/2003 28.80 28.20 28.349/22/2003 29.12 28.64 28.64 7/16/2003 29.00 28.47 28.709/19/2003 29.75 29.18 29.40 7/15/2003 29.11 28.53 28.789/18/2003 29.50 28.64 29.45 7/14/2003 29.19 28.70 28.879/17/2003 28.85 28.62 28.68 7/11/2003 28.73 28.29 28.619/16/2003 28.78 28.47 28.76 7/10/2003 28.72 28.23 28.399/15/2003 28.75 28.16 28.36 7/9/2003 29.57 28.74 28.759/12/2003 28.90 28.54 28.71 7/8/2003 29.29 29.03 29.289/11/2003 29.11 28.45 28.89 7/7/2003 29.35 28.84 29.08

21




9/10/2003 28.71 28.45 28.55 7/3/2003 29.10 28.50 28.529/9/2003 28.75 28.47 28.55 7/2/2003 29.15 28.82 29.009/8/2003 28.97 28.72 28.90 7/1/2003 28.93 28.03 28.889/5/2003 29.01 28.54 28.78 6/30/2003 28.99 28.11 28.449/4/2003 29.28 28.84 29.01 6/27/2003 28.73 28.11 28.419/3/2003 29.50 28.53 29.28 6/26/2003 28.57 27.65 28.559/2/2003 28.88 28.18 28.79 6/25/2003 28.76 28.01 28.02

8/29/2003 28.45 28.03 28.35 6/24/2003 29.00 28.50 28.628/28/2003 28.15 27.65 28.10 6/23/2003 29.17 28.69 28.718/27/2003 27.69 27.31 27.65 6/20/2003 29.19 28.83 29.078/26/2003 27.45 26.64 27.38 6/19/2003 29.54 29.04 29.148/25/2003 26.97 26.58 26.81 6/18/2003 29.60 28.80 29.358/22/2003 27.45 26.73 26.76 6/17/2003 29.84 29.31 29.608/21/2003 27.33 27.03 27.30 6/16/2003 29.90 29.40 29.858/20/2003 27.40 27.21 27.26 6/13/2003 29.91 29.31 29.658/19/2003 27.44 27.24 27.43 6/12/2003 29.92 29.33 29.858/18/2003 27.41 27.22 27.36 6/11/2003 29.60 28.98 29.508/15/2003 27.50 27.30 27.37 6/10/2003 29.19 28.70 29.108/14/2003 27.46 27.15 27.44 6/9/2003 29.48 28.72 28.928/13/2003 27.32 26.99 27.06 6/6/2003 29.88 29.07 29.278/12/2003 27.27 26.96 27.20 6/5/2003 29.85 29.12 29.788/11/2003 27.47 26.94 27.17 6/4/2003 29.96 29.64 29.808/8/2003 27.50 27.13 27.41 6/3/2003 29.95 29.37 29.958/7/2003 27.31 26.90 27.31 6/2/2003 29.90 29.42 29.808/6/2003 27.50 26.80 27.34 5/30/2003 29.65 28.74 29.518/5/2003 27.61 26.97 27.12 5/29/2003 29.11 28.25 28.838/4/2003 27.82 27.25 27.76 5/28/2003 29.00 28.52 28.80

5/27/2003 28.56 28.03 28.50 3/19/2003 25.12 24.61 24.965/23/2003 28.59 28.09 28.26 3/18/2003 24.91 24.25 24.915/22/2003 28.35 28.00 28.25 3/17/2003 24.79 24.01 24.545/21/2003 28.27 27.91 28.16 3/14/2003 24.68 24.02 24.175/20/2003 28.40 27.92 28.20 3/13/2003 24.21 23.83 24.215/19/2003 28.53 27.83 27.88 3/12/2003 23.66 23.29 23.625/16/2003 28.85 28.25 28.62 3/11/2003 24.31 23.66 23.695/15/2003 28.85 28.28 28.46 3/10/2003 24.55 23.86 23.925/14/2003 28.85 28.23 28.64 3/7/2003 24.67 23.91 24.675/13/2003 28.85 28.36 28.66 3/6/2003 24.31 24.04 24.165/12/2003 28.86 28.04 28.54 3/5/2003 24.46 24.09 24.345/9/2003 28.38 27.94 28.29 3/4/2003 25.05 24.36 24.40

22




5/8/2003 28.17 27.70 27.90 3/3/2003 25.35 24.80 24.885/7/2003 28.34 27.90 27.90 2/28/2003 25.35 24.89 25.005/6/2003 28.11 27.76 28.11 2/27/2003 25.06 24.54 24.825/5/2003 28.11 27.45 27.75 2/26/2003 25.10 24.69 24.805/2/2003 28.05 27.62 28.00 2/25/2003 24.92 24.16 24.895/1/2003 28.20 27.63 28.17 2/24/2003 25.30 24.55 24.75

4/30/2003 28.38 27.87 28.16 2/21/2003 25.47 24.86 25.404/29/2003 28.24 27.90 28.09 2/20/2003 25.58 24.95 25.014/28/2003 28.13 27.70 28.11 2/19/2003 25.76 25.21 25.254/25/2003 28.20 27.82 27.89 2/18/2003 25.75 25.26 25.734/24/2003 28.38 27.55 28.15 2/14/2003 25.20 24.76 25.204/23/2003 27.75 27.42 27.72 2/13/2003 25.37 24.52 24.984/22/2003 27.58 26.85 27.49 2/12/2003 25.42 25.00 25.134/21/2003 27.81 27.22 27.26 2/11/2003 25.99 25.32 25.434/17/2003 27.08 26.48 27.08 2/10/2003 25.99 25.37 25.804/16/2003 27.04 26.56 26.67 2/7/2003 26.25 25.45 25.664/15/2003 26.92 26.26 26.90 2/6/2003 26.18 25.56 25.934/14/2003 26.31 25.78 26.31 2/5/2003 26.50 25.74 25.854/11/2003 26.05 25.60 25.81 2/4/2003 26.23 25.55 25.864/10/2003 25.75 25.43 25.54 2/3/2003 26.00 25.60 25.904/9/2003 25.91 25.25 25.52 1/31/2003 26.14 24.90 25.974/8/2003 25.90 25.41 25.54 1/30/2003 25.70 25.19 25.194/7/2003 26.30 25.65 25.74 1/29/2003 25.37 24.58 25.204/4/2003 25.28 24.95 25.21 1/28/2003 25.29 24.70 25.024/3/2003 25.25 24.80 24.85 1/27/2003 25.33 24.78 25.044/2/2003 25.53 25.09 25.34 1/24/2003 25.85 24.90 25.104/1/2003 25.18 24.60 24.99 1/23/2003 26.10 25.61 26.06

3/31/2003 25.12 24.60 24.90 1/22/2003 26.65 25.56 25.703/28/2003 25.55 25.05 25.41 1/21/2003 27.00 26.30 26.303/27/2003 25.88 25.38 25.62 1/17/2003 26.87 26.50 26.673/26/2003 25.97 25.56 25.76 1/16/2003 26.88 26.46 26.703/25/2003 25.88 25.20 25.71 1/15/2003 26.81 26.34 26.403/24/2003 26.20 25.65 25.70 1/14/2003 26.90 26.48 26.773/21/2003 26.49 25.20 26.49 1/13/2003 26.95 26.49 26.703/20/2003 25.10 24.54 25.05 1/10/2003 27.05 26.60 26.701/9/2003 26.88 26.55 26.88 10/31/2002 26.00 25.45 25.731/8/2003 26.74 26.29 26.42 10/30/2002 26.05 25.41 25.851/7/2003 27.31 26.49 26.49 10/29/2002 25.67 24.60 25.501/6/2003 27.33 26.76 27.31 10/28/2002 26.15 25.23 25.50

23




1/3/2003 27.00 26.50 26.71 10/25/2002 26.17 25.28 25.891/2/2003 26.90 26.07 26.90 10/24/2002 27.20 25.91 26.02

12/31/2002 26.20 25.64 26.01 10/23/2002 26.53 25.97 26.5012/30/2002 26.05 25.57 26.01 10/22/2002 26.38 25.96 26.0512/27/2002 26.21 25.74 25.74 10/21/2002 26.49 25.62 26.3912/26/2002 26.36 25.85 26.05 10/18/2002 26.30 25.28 26.0812/24/2002 25.95 25.74 25.81 10/17/2002 26.38 25.66 25.9512/23/2002 26.00 25.53 25.76 10/16/2002 25.97 24.90 25.4012/20/2002 26.24 25.65 26.06 10/15/2002 26.46 24.95 26.4612/19/2002 26.37 25.72 25.99 10/14/2002 25.59 24.74 25.0312/18/2002 26.54 25.89 25.99 10/11/2002 25.66 24.66 25.4912/17/2002 27.00 26.35 26.37 10/10/2002 24.90 23.96 24.7012/16/2002 26.82 26.34 26.81 10/9/2002 24.43 23.83 23.9912/13/2002 26.45 25.90 26.05 10/8/2002 25.07 24.02 24.6912/12/2002 26.37 25.99 26.06 10/7/2002 24.79 23.80 24.1512/11/2002 26.49 25.80 26.37 10/4/2002 25.00 23.28 24.3812/10/2002 26.12 25.68 26.10 10/3/2002 25.42 24.15 24.7312/9/2002 26.00 25.70 25.79 10/2/2002 25.10 23.55 23.7812/6/2002 26.00 25.30 26.00 10/1/2002 25.35 23.96 25.3512/5/2002 25.60 25.35 25.50 9/30/2002 24.30 23.18 23.9212/4/2002 25.62 25.14 25.48 9/27/2002 26.30 24.82 25.0012/3/2002 25.75 25.29 25.48 9/26/2002 26.67 25.40 26.4812/2/2002 25.65 25.02 25.41 9/25/2002 25.29 24.72 25.08

11/29/2002 25.68 25.29 25.33 9/24/2002 25.58 24.70 24.8511/27/2002 25.87 24.94 25.40 9/23/2002 26.30 25.61 25.9111/26/2002 25.17 24.59 24.85 9/20/2002 26.65 25.95 26.5011/25/2002 25.40 24.56 25.10 9/19/2002 26.67 25.94 26.0511/22/2002 25.63 25.40 25.43 9/18/2002 26.63 26.22 26.4711/21/2002 26.12 25.52 25.57 9/17/2002 27.47 26.40 26.6011/20/2002 25.85 25.42 25.60 9/16/2002 27.19 26.64 27.0511/19/2002 25.61 25.23 25.45 9/13/2002 27.27 26.78 27.2211/18/2002 26.10 25.18 25.32 9/12/2002 27.35 26.90 27.1011/15/2002 26.23 25.84 25.99 9/11/2002 27.99 27.42 27.7011/14/2002 26.25 25.86 26.12 9/10/2002 27.69 27.21 27.6911/13/2002 26.25 25.65 25.72 9/9/2002 27.68 26.77 27.4111/12/2002 26.70 26.19 26.32 9/6/2002 27.68 27.20 27.2711/11/2002 26.69 26.06 26.15 9/5/2002 27.75 26.60 26.9011/8/2002 27.19 26.59 26.69 9/4/2002 28.51 27.60 28.4911/7/2002 27.28 26.86 26.95 9/3/2002 28.50 27.86 27.94

24




11/6/2002 27.36 26.65 27.30 8/30/2002 29.27 28.32 28.7611/5/2002 26.74 26.28 26.55 8/29/2002 28.82 28.10 28.3211/4/2002 27.05 26.42 26.57 8/28/2002 29.16 28.30 28.7111/1/2002 26.69 25.56 26.59 8/27/2002 29.84 29.35 29.478/26/2002 29.48 28.50 29.39 6/19/2002 29.95 29.25 29.798/23/2002 30.06 29.10 29.13 6/18/2002 29.40 29.01 29.238/22/2002 30.25 29.75 30.16 6/17/2002 29.20 28.80 29.058/21/2002 30.00 29.02 30.00 6/14/2002 29.23 28.33 28.798/20/2002 29.35 28.90 28.98 6/13/2002 29.34 28.70 29.238/19/2002 29.46 28.43 29.19 6/12/2002 29.25 28.66 29.108/16/2002 29.05 28.32 28.69 6/11/2002 29.35 28.78 28.788/15/2002 29.49 28.52 29.00 6/10/2002 29.40 28.70 29.048/14/2002 29.40 28.00 29.40 6/7/2002 29.00 28.05 28.798/13/2002 29.45 28.50 28.63 6/6/2002 28.75 27.88 28.548/12/2002 29.32 28.60 29.10 6/5/2002 28.65 28.02 28.618/9/2002 29.75 28.65 29.35 6/4/2002 28.18 27.40 28.008/8/2002 29.69 28.40 29.50 6/3/2002 28.50 27.68 27.698/7/2002 28.80 27.56 28.57 5/31/2002 28.77 27.85 28.308/6/2002 28.60 27.62 27.80 5/30/2002 28.28 27.35 27.788/5/2002 28.25 27.06 27.15 5/29/2002 28.66 28.05 28.078/2/2002 29.06 27.80 28.02 5/28/2002 28.45 27.90 28.398/1/2002 29.60 28.80 28.93 5/24/2002 28.48 28.00 28.02

7/31/2002 29.42 28.45 29.42 5/23/2002 28.59 28.12 28.487/30/2002 29.59 28.60 28.98 5/22/2002 28.60 28.05 28.267/29/2002 29.23 28.56 28.89 5/21/2002 28.70 27.88 28.157/26/2002 28.84 27.81 28.60 5/20/2002 28.60 28.19 28.457/25/2002 29.00 26.43 28.84 5/17/2002 28.98 28.49 28.847/24/2002 27.20 25.55 26.94 5/16/2002 29.20 28.62 28.657/23/2002 27.36 26.29 26.40 5/15/2002 29.27 28.70 28.977/22/2002 27.98 26.12 26.97 5/14/2002 29.04 28.42 28.997/19/2002 27.98 27.05 27.68 5/13/2002 28.55 27.93 28.407/18/2002 28.50 27.60 27.98 5/10/2002 28.05 27.65 27.997/17/2002 28.99 27.81 28.10 5/9/2002 28.65 27.90 27.937/16/2002 28.43 27.60 27.65 5/8/2002 28.97 28.10 28.567/15/2002 28.50 26.70 28.20 5/7/2002 28.40 27.86 28.007/12/2002 29.20 28.15 28.60 5/6/2002 28.50 27.88 27.937/11/2002 29.67 28.45 29.20 5/3/2002 28.54 28.05 28.347/10/2002 30.30 29.30 29.45 5/2/2002 28.23 27.85 28.107/9/2002 30.62 29.87 29.87 5/1/2002 28.65 27.20 28.06

25




7/8/2002 30.78 30.00 30.25 4/30/2002 28.04 27.26 27.497/5/2002 30.66 30.30 30.43 4/29/2002 27.98 27.09 27.187/3/2002 30.77 29.78 30.26 4/26/2002 28.70 27.73 27.807/2/2002 30.82 29.90 30.52 4/25/2002 27.94 27.15 27.757/1/2002 30.80 29.95 30.48 4/24/2002 28.57 27.52 27.52

6/28/2002 30.93 29.94 30.00 4/23/2002 28.21 27.43 27.986/27/2002 30.27 29.40 30.15 4/22/2002 28.76 27.85 28.206/26/2002 29.75 27.64 29.60 4/19/2002 29.10 28.84 28.906/25/2002 30.01 28.85 28.85 4/18/2002 29.30 28.65 28.906/24/2002 30.11 29.13 29.90 4/17/2002 29.44 29.04 29.136/21/2002 30.39 29.33 29.50 4/16/2002 29.64 28.75 29.476/20/2002 30.25 29.40 29.93 4/15/2002 29.27 28.75 28.754/12/2002 29.43 28.60 29.43 2/4/2002 28.90 28.35 28.394/11/2002 29.30 28.07 28.38 2/1/2002 28.54 27.97 28.454/10/2002 29.44 28.70 29.29 1/31/2002 28.24 27.35 28.244/9/2002 29.26 28.80 28.88 1/30/2002 27.80 26.70 27.754/8/2002 29.10 28.44 29.05 1/29/2002 28.23 27.30 27.514/5/2002 29.12 28.71 28.93 1/28/2002 28.40 27.95 28.154/4/2002 29.20 28.70 29.12 1/25/2002 28.40 27.47 28.304/3/2002 29.17 28.80 28.90 1/24/2002 28.24 27.30 27.404/2/2002 29.82 29.15 29.25 1/23/2002 27.94 27.36 27.754/1/2002 29.91 29.45 29.55 1/22/2002 27.50 26.93 27.36

3/28/2002 30.64 30.10 30.18 1/18/2002 27.06 26.63 26.933/27/2002 30.61 29.75 30.25 1/17/2002 27.32 26.70 27.123/26/2002 30.00 29.46 29.91 1/16/2002 27.30 26.61 26.613/25/2002 29.98 29.52 29.55 1/15/2002 27.30 26.90 27.183/22/2002 30.13 29.67 29.86 1/14/2002 27.45 26.95 27.043/21/2002 31.00 29.83 30.21 1/11/2002 27.90 27.26 27.393/20/2002 31.00 30.20 30.85 1/10/2002 28.25 27.62 27.803/19/2002 30.85 30.08 30.58 1/9/2002 28.60 28.10 28.253/18/2002 30.17 29.55 30.08 1/8/2002 29.40 28.76 28.953/15/2002 30.75 30.10 30.30 1/7/2002 29.99 29.50 29.673/14/2002 30.49 30.10 30.41 1/4/2002 30.25 29.65 29.753/13/2002 30.70 29.83 30.20 1/3/2002 29.73 28.90 29.593/12/2002 30.95 30.05 30.19 1/2/2002 29.09 28.40 28.803/11/2002 30.90 29.90 30.77 12/31/2001 29.18 28.50 28.533/8/2002 31.15 30.11 30.25 12/28/2001 29.14 28.55 28.983/7/2002 31.75 31.20 31.25 12/27/2001 29.10 28.73 28.933/6/2002 31.37 30.25 31.30 12/26/2001 29.05 28.52 28.70

26




3/5/2002 31.45 30.25 30.26 12/24/2001 29.15 28.72 28.853/4/2002 31.21 29.70 31.21 12/21/2001 28.92 28.47 28.503/1/2002 29.74 28.99 29.57 12/20/2001 28.81 27.97 28.49

2/28/2002 29.64 28.80 29.02 12/19/2001 28.55 27.88 28.272/27/2002 29.19 28.20 29.10 12/18/2001 28.87 28.10 28.532/26/2002 28.50 27.94 28.30 12/17/2001 28.45 27.90 28.402/25/2002 28.24 27.63 28.08 12/14/2001 28.28 27.79 28.202/22/2002 27.65 27.00 27.55 12/13/2001 28.31 27.51 28.102/21/2002 27.74 26.82 27.34 12/12/2001 28.05 27.68 28.002/20/2002 27.27 26.62 26.80 12/11/2001 28.79 28.02 28.172/19/2002 27.58 26.80 27.27 12/10/2001 29.11 28.60 28.852/15/2002 27.75 27.31 27.45 12/7/2001 29.60 28.90 29.232/14/2002 27.80 27.27 27.53 12/6/2001 29.18 28.55 28.882/13/2002 28.08 27.39 27.52 12/5/2001 29.48 28.42 28.992/12/2002 28.24 27.50 27.76 12/4/2001 28.70 28.14 28.592/11/2002 27.95 27.16 27.80 12/3/2001 29.31 28.35 28.572/8/2002 28.08 27.35 27.50 11/30/2001 29.35 28.80 29.312/7/2002 28.21 27.56 27.63 11/29/2001 29.00 28.10 28.852/6/2002 28.40 27.72 27.88 11/28/2001 29.41 28.76 28.762/5/2002 28.55 28.13 28.30 11/27/2001 29.70 29.00 29.25

11/26/2001 29.55 28.92 29.26 9/19/2001 25.75 24.21 24.9911/23/2001 29.47 29.05 29.33 9/18/2001 26.02 25.02 25.2611/21/2001 29.62 28.90 29.00 9/17/2001 25.85 24.48 25.2511/20/2001 29.65 29.10 29.44 9/10/2001 27.19 26.78 26.9411/19/2001 29.96 29.38 29.60 9/7/2001 27.44 27.01 27.1011/16/2001 29.85 29.40 29.67 9/6/2001 28.15 27.46 27.5011/15/2001 29.46 28.40 29.29 9/5/2001 28.19 27.47 27.9211/14/2001 28.70 27.80 28.37 9/4/2001 28.27 27.01 27.8211/13/2001 28.35 27.86 28.27 8/31/2001 27.17 26.45 27.1111/12/2001 28.47 27.40 27.90 8/30/2001 27.16 26.07 26.4611/9/2001 28.33 27.85 27.95 8/29/2001 27.25 26.61 26.7611/8/2001 28.47 27.96 27.96 8/28/2001 27.14 26.46 26.7411/7/2001 28.45 27.76 28.30 8/27/2001 27.25 26.24 26.6411/6/2001 28.00 27.54 28.00 8/24/2001 27.20 26.31 26.9111/5/2001 28.25 27.41 27.86 8/23/2001 26.88 26.30 26.6311/2/2001 27.73 26.59 27.58 8/22/2001 26.99 26.00 26.5211/1/2001 27.48 26.30 27.00 8/21/2001 26.70 26.05 26.06

10/31/2001 27.53 26.40 26.87 8/20/2001 27.02 26.21 26.6110/30/2001 26.65 25.50 26.38 8/17/2001 27.17 26.70 27.00

27




10/29/2001 27.15 25.97 26.42 8/16/2001 27.24 26.56 27.1810/26/2001 27.50 26.10 27.00 8/15/2001 27.25 26.45 26.5710/25/2001 26.55 25.55 26.35 8/14/2001 27.00 26.51 26.6810/24/2001 27.67 26.38 26.78 8/13/2001 27.10 26.49 26.5010/23/2001 28.00 26.43 27.00 8/10/2001 27.45 26.50 26.6310/22/2001 27.20 26.35 26.75 8/9/2001 27.05 26.50 26.9810/19/2001 27.11 26.37 26.60 8/8/2001 27.20 26.50 26.7210/18/2001 27.60 26.85 27.25 8/7/2001 27.25 26.41 27.2010/17/2001 27.55 26.55 26.68 8/6/2001 26.74 26.30 26.6410/16/2001 27.30 26.75 27.25 8/3/2001 27.35 26.51 26.8010/15/2001 27.30 26.90 27.04 8/2/2001 27.25 26.43 27.2210/12/2001 27.40 26.26 26.90 8/1/2001 26.85 26.36 26.8010/11/2001 28.20 27.08 27.35 7/31/2001 27.05 26.51 26.7410/10/2001 27.18 25.40 27.10 7/30/2001 27.01 26.66 26.8110/9/2001 26.18 25.06 25.52 7/27/2001 27.75 26.75 27.2410/8/2001 26.25 25.40 26.03 7/26/2001 27.92 26.30 27.5110/5/2001 26.02 25.25 25.91 7/25/2001 26.62 25.80 26.5510/4/2001 26.66 25.90 25.95 7/24/2001 29.43 26.95 27.2410/3/2001 26.90 25.52 26.28 7/23/2001 30.74 29.39 29.5810/2/2001 25.65 25.01 25.50 7/20/2001 31.05 30.03 30.3810/1/2001 26.74 25.16 25.56 7/19/2001 31.25 30.81 31.089/28/2001 26.75 25.46 26.75 7/18/2001 31.10 30.55 30.989/27/2001 25.20 24.26 25.11 7/17/2001 31.21 30.94 31.149/26/2001 24.90 23.80 24.43 7/16/2001 31.26 30.94 31.009/25/2001 24.99 23.15 24.13 7/13/2001 31.30 30.65 31.159/24/2001 26.40 24.45 24.73 7/12/2001 31.66 30.55 31.009/21/2001 25.83 22.40 25.01 7/11/2001 30.70 29.45 30.669/20/2001 25.00 23.00 23.45 7/10/2001 29.40 28.85 29.347/9/2001 29.47 28.93 29.14 5/1/2001 29.26 28.58 28.907/6/2001 29.90 29.10 29.35 4/30/2001 30.24 29.26 29.407/5/2001 30.35 29.76 29.95 4/27/2001 30.04 29.45 29.907/3/2001 30.10 29.80 29.93 4/26/2001 30.10 28.70 29.767/2/2001 31.05 29.78 30.10 4/25/2001 29.70 28.38 28.66

6/29/2001 30.39 29.25 30.30 4/24/2001 28.85 28.30 28.676/28/2001 29.90 29.25 29.42 4/23/2001 28.75 28.27 28.406/27/2001 29.49 29.01 29.31 4/20/2001 30.82 30.20 30.336/26/2001 29.45 27.85 29.01 4/19/2001 30.80 30.00 30.486/25/2001 29.33 28.80 28.94 4/18/2001 30.24 29.32 30.136/22/2001 29.30 28.72 29.23 4/17/2001 29.60 28.75 29.32

28




6/21/2001 29.40 28.55 29.20 4/16/2001 29.82 28.75 28.976/20/2001 29.10 28.35 28.60 4/12/2001 29.33 28.95 29.296/19/2001 28.98 28.55 28.78 4/11/2001 29.45 28.97 29.176/18/2001 28.77 28.47 28.74 4/10/2001 29.88 28.85 29.606/15/2001 28.74 27.81 28.35 4/9/2001 30.00 29.00 29.106/14/2001 29.64 28.43 28.69 4/6/2001 29.95 29.20 29.206/13/2001 29.96 29.42 29.64 4/5/2001 30.25 29.84 29.976/12/2001 30.05 29.40 29.98 4/4/2001 30.55 29.00 29.796/11/2001 30.90 30.22 30.48 4/3/2001 30.64 29.68 29.686/8/2001 31.23 30.76 30.96 4/2/2001 31.10 30.29 30.296/7/2001 31.75 31.00 31.34 3/30/2001 30.60 29.96 30.386/6/2001 31.62 31.20 31.28 3/29/2001 30.55 29.84 30.006/5/2001 31.49 30.90 31.28 3/28/2001 30.65 30.01 30.606/4/2001 31.15 30.90 31.05 3/27/2001 30.60 29.60 30.386/1/2001 31.24 30.75 30.94 3/26/2001 29.60 28.75 29.60

5/31/2001 31.25 30.35 31.07 3/23/2001 29.12 28.02 29.005/30/2001 31.24 30.51 30.56 3/22/2001 29.00 27.88 28.515/29/2001 30.95 30.65 30.83 3/21/2001 28.80 27.90 28.425/25/2001 31.00 30.00 30.65 3/20/2001 28.11 27.25 27.805/24/2001 31.73 30.90 30.98 3/19/2001 27.80 26.76 27.695/23/2001 32.70 31.89 31.89 3/16/2001 27.45 26.26 26.575/22/2001 33.20 32.63 32.81 3/15/2001 27.60 26.87 27.505/21/2001 33.98 33.37 33.40 3/14/2001 28.45 26.90 27.545/18/2001 33.95 33.35 33.47 3/13/2001 29.70 28.05 28.485/17/2001 34.00 33.35 33.41 3/12/2001 30.10 29.50 29.605/16/2001 33.84 32.21 33.80 3/9/2001 30.30 29.67 29.995/15/2001 32.66 32.02 32.45 3/8/2001 30.40 29.91 30.205/14/2001 32.18 31.34 32.06 3/7/2001 30.05 29.61 29.945/11/2001 32.08 31.10 31.63 3/6/2001 29.99 29.37 29.615/10/2001 32.05 30.80 31.83 3/5/2001 30.48 29.91 29.995/9/2001 30.93 30.00 30.79 3/2/2001 30.10 29.58 29.955/8/2001 30.35 29.54 30.05 3/1/2001 30.10 29.30 29.585/7/2001 30.18 29.45 29.84 2/28/2001 30.45 30.01 30.015/4/2001 29.80 28.36 29.78 2/27/2001 30.35 30.00 30.245/3/2001 29.24 28.46 29.20 2/26/2001 30.50 30.19 30.385/2/2001 29.25 28.75 28.89 2/23/2001 30.30 29.80 30.02

2/22/2001 30.10 29.40 30.04 12/13/2000 27.00 25.81 26.002/21/2001 30.01 29.67 29.70 12/12/2000 26.87 26.37 26.622/20/2001 30.54 29.90 29.95 12/11/2000 26.50 26.00 26.44

29




2/16/2001 30.49 29.91 30.14 12/8/2000 26.19 25.75 26.062/15/2001 30.72 30.03 30.41 12/7/2000 26.19 25.44 26.002/14/2001 30.65 30.05 30.12 12/6/2000 26.75 25.75 25.942/13/2001 30.58 30.03 30.42 12/5/2000 26.81 26.00 26.442/12/2001 30.20 29.70 30.08 12/4/2000 26.44 25.25 26.062/9/2001 30.20 29.55 29.95 12/1/2000 25.56 25.06 25.252/8/2001 30.00 29.50 29.80 11/30/2000 26.06 25.31 25.312/7/2001 30.10 29.73 30.00 11/29/2000 26.50 25.87 25.942/6/2001 30.35 30.00 30.25 11/28/2000 26.19 25.56 25.692/5/2001 30.39 30.13 30.21 11/27/2000 27.12 26.25 26.252/2/2001 31.00 30.51 30.80 11/24/2000 27.37 26.25 26.942/1/2001 31.18 30.56 30.85 11/22/2000 26.56 26.12 26.25

1/31/2001 31.00 29.25 30.61 11/21/2000 26.37 25.81 26.251/30/2001 28.88 28.00 28.88 11/20/2000 26.31 25.44 26.191/29/2001 29.25 28.25 28.41 11/17/2000 27.19 25.94 25.941/26/2001 28.56 27.81 28.12 11/16/2000 27.31 26.94 27.191/25/2001 28.81 27.75 28.50 11/15/2000 27.12 26.25 27.121/24/2001 28.50 27.81 28.50 11/14/2000 26.50 25.50 26.311/23/2001 28.75 28.00 28.12 11/13/2000 26.50 25.50 25.941/22/2001 28.94 28.62 28.75 11/10/2000 26.50 25.87 26.001/19/2001 29.37 28.69 28.81 11/9/2000 26.62 26.12 26.251/18/2001 29.44 29.12 29.31 11/8/2000 26.50 26.00 26.061/17/2001 29.50 28.87 29.12 11/7/2000 26.75 26.37 26.441/16/2001 29.31 28.37 29.25 11/6/2000 26.75 26.25 26.621/12/2001 28.75 28.12 28.37 11/3/2000 27.31 26.50 26.561/11/2001 29.62 29.06 29.37 11/2/2000 26.94 26.50 26.621/10/2001 29.75 28.81 28.81 11/1/2000 27.25 26.50 26.501/9/2001 30.00 29.62 29.69 10/31/2000 26.94 25.50 26.561/8/2001 30.25 29.25 29.81 10/30/2000 24.94 24.06 24.691/5/2001 29.87 29.00 29.50 10/27/2000 24.37 23.44 23.941/4/2001 30.44 29.37 29.44 10/26/2000 23.81 22.87 23.811/3/2001 28.87 28.06 28.81 10/25/2000 23.62 22.56 23.251/2/2001 28.69 28.25 28.62 10/24/2000 23.25 21.56 23.19

12/29/2000 28.81 28.19 28.31 10/23/2000 22.37 21.50 21.5012/28/2000 28.81 28.06 28.44 10/20/2000 22.56 22.25 22.3712/27/2000 29.56 28.06 29.12 10/19/2000 22.62 22.06 22.2512/26/2000 28.19 27.75 28.00 10/18/2000 22.56 22.06 22.1212/22/2000 27.94 26.69 27.87 10/17/2000 22.75 22.31 22.3712/21/2000 27.37 26.19 26.56 10/16/2000 22.50 21.69 22.25

30




12/20/2000 26.50 25.81 25.81 10/13/2000 22.00 21.56 21.6212/19/2000 27.12 25.12 26.19 10/12/2000 21.75 21.06 21.5012/18/2000 25.94 24.56 25.37 10/11/2000 22.69 21.44 21.7512/15/2000 25.69 24.44 24.62 10/10/2000 22.94 22.31 22.6912/14/2000 26.19 25.19 25.19 10/9/2000 22.81 22.19 22.1910/6/2000 23.19 22.37 22.37 8/1/2000 24.75 24.00 24.3110/5/2000 22.69 22.06 22.56 7/31/2000 25.00 24.12 24.4410/4/2000 22.56 21.50 22.50 7/28/2000 25.25 23.56 24.3710/3/2000 21.62 21.19 21.50 7/27/2000 24.00 22.50 23.7510/2/2000 21.50 20.87 21.31 7/26/2000 24.62 22.00 22.449/29/2000 21.94 21.56 21.56 7/25/2000 26.31 24.12 24.509/28/2000 21.81 21.19 21.69 7/24/2000 26.31 25.56 26.069/27/2000 21.37 20.87 21.12 7/21/2000 25.81 25.06 25.819/26/2000 21.19 20.75 20.81 7/20/2000 25.75 24.50 24.759/25/2000 21.37 20.75 21.12 7/19/2000 26.56 24.69 25.009/22/2000 21.19 20.56 20.94 7/18/2000 26.50 25.37 25.819/21/2000 21.25 20.37 20.75 7/17/2000 27.19 26.44 26.539/20/2000 21.25 20.69 21.00 7/14/2000 27.44 26.19 26.949/19/2000 21.81 21.44 21.44 7/13/2000 26.50 26.06 26.259/18/2000 22.06 21.56 21.75 7/12/2000 26.31 26.00 26.259/15/2000 22.19 21.12 21.50 7/11/2000 26.12 25.31 25.759/14/2000 21.56 21.06 21.19 7/10/2000 26.31 26.00 26.259/13/2000 22.00 21.50 21.62 7/7/2000 26.19 25.75 26.009/12/2000 21.69 21.37 21.50 7/6/2000 26.25 25.12 25.629/11/2000 21.87 21.31 21.50 7/5/2000 25.75 24.87 25.319/8/2000 22.25 21.50 21.87 7/3/2000 24.69 23.31 24.449/7/2000 22.50 22.06 22.19 6/30/2000 24.06 22.81 22.949/6/2000 22.87 22.44 22.56 6/29/2000 24.44 23.81 24.009/5/2000 22.94 22.06 22.50 6/28/2000 24.12 22.25 23.649/1/2000 22.69 22.12 22.62 6/27/2000 22.50 22.00 22.12

8/31/2000 22.75 22.00 22.39 6/26/2000 22.31 22.06 22.128/30/2000 22.69 22.25 22.25 6/23/2000 22.31 22.00 22.128/29/2000 22.69 22.12 22.62 6/22/2000 22.37 21.94 22.068/28/2000 22.94 22.12 22.12 6/21/2000 22.44 21.87 22.318/25/2000 23.12 22.87 23.00 6/20/2000 22.50 21.62 21.818/24/2000 23.44 22.44 23.12 6/19/2000 23.00 22.44 22.508/23/2000 23.75 22.44 22.75 6/16/2000 24.37 22.37 22.378/22/2000 24.00 23.75 23.75 6/15/2000 24.62 23.37 23.508/21/2000 24.25 23.81 24.06 6/14/2000 25.12 23.37 23.44

31




8/18/2000 24.81 24.00 24.06 6/13/2000 25.75 24.75 25.128/17/2000 24.87 24.37 24.69 6/12/2000 26.19 25.44 25.508/16/2000 24.87 24.31 24.44 6/9/2000 25.44 24.75 25.258/15/2000 25.44 24.69 24.87 6/8/2000 25.06 24.56 24.698/14/2000 25.37 24.94 25.12 6/7/2000 25.12 24.56 24.628/11/2000 25.50 24.94 24.94 6/6/2000 25.12 24.81 24.948/10/2000 25.12 24.06 24.69 6/5/2000 25.19 24.81 24.818/9/2000 24.75 23.94 24.25 6/2/2000 26.25 24.50 25.508/8/2000 25.00 24.25 24.62 6/1/2000 24.50 23.69 24.508/7/2000 24.19 23.75 23.75 5/31/2000 24.31 23.62 23.758/4/2000 24.44 23.81 23.94 5/30/2000 24.69 24.31 24.568/3/2000 24.75 24.00 24.50 5/26/2000 24.81 24.25 24.378/2/2000 24.50 24.19 24.25 5/25/2000 25.81 24.75 24.75

5/24/2000 26.12 25.37 25.75 3/17/2000 22.62 21.12 22.255/23/2000 25.87 25.12 25.12 3/16/2000 21.62 20.69 21.005/22/2000 25.44 25.00 25.00 3/15/2000 20.44 19.25 20.445/19/2000 25.25 24.94 25.00 3/14/2000 19.81 19.44 19.445/18/2000 25.69 25.06 25.12 3/13/2000 19.69 19.31 19.625/17/2000 25.44 24.87 25.00 3/10/2000 20.00 19.44 19.695/16/2000 25.69 23.81 24.87 3/9/2000 19.75 19.25 19.755/15/2000 24.37 23.69 23.69 3/8/2000 19.62 19.31 19.375/12/2000 24.31 23.62 24.25 3/7/2000 20.00 19.06 19.255/11/2000 24.56 24.00 24.00 3/6/2000 20.50 19.75 20.125/10/2000 25.31 24.00 24.12 3/3/2000 21.06 20.31 20.505/9/2000 25.81 24.81 25.12 3/2/2000 20.75 20.19 20.315/8/2000 24.87 23.75 24.87 3/1/2000 20.75 19.75 20.755/5/2000 24.12 22.81 23.81 2/29/2000 20.12 19.69 19.755/4/2000 23.50 22.69 22.69 2/28/2000 20.31 19.50 20.255/3/2000 23.87 23.19 23.25 2/25/2000 20.50 19.87 20.065/2/2000 23.44 23.12 23.37 2/24/2000 21.19 20.12 20.195/1/2000 24.12 23.25 23.69 2/23/2000 22.50 21.31 21.37

4/28/2000 24.12 23.00 24.00 2/22/2000 22.87 22.12 22.694/27/2000 24.12 23.37 23.81 2/18/2000 22.81 22.50 22.564/26/2000 25.62 24.31 24.50 2/17/2000 23.19 22.62 22.814/25/2000 26.19 24.50 25.75 2/16/2000 23.00 22.37 22.624/24/2000 25.00 23.87 24.62 2/15/2000 22.31 21.87 22.124/20/2000 24.44 23.12 24.00 2/14/2000 22.31 21.69 22.254/19/2000 24.75 23.94 24.62 2/11/2000 22.37 21.44 21.444/18/2000 24.50 23.19 23.94 2/10/2000 22.69 22.06 22.62

32




4/17/2000 24.37 22.56 22.94 2/9/2000 23.31 22.25 22.624/14/2000 23.62 22.87 22.87 2/8/2000 22.81 22.25 22.624/13/2000 24.31 23.62 23.81 2/7/2000 23.06 22.19 22.314/12/2000 24.87 23.87 24.50 2/4/2000 23.56 22.75 22.814/11/2000 24.56 23.50 24.50 2/3/2000 23.44 22.94 23.064/10/2000 23.44 22.87 23.25 2/2/2000 23.75 23.06 23.254/7/2000 23.94 22.50 22.87 2/1/2000 24.19 23.50 24.124/6/2000 24.75 23.75 23.94 1/31/2000 24.50 23.62 24.064/5/2000 24.44 22.94 24.31 1/28/2000 24.62 23.81 24.254/4/2000 23.81 22.00 23.06 1/27/2000 25.00 24.00 24.504/3/2000 22.81 22.00 22.81 1/26/2000 23.37 22.56 23.31

3/31/2000 22.94 21.56 22.75 1/25/2000 24.06 22.56 23.503/30/2000 22.31 21.00 21.50 1/24/2000 24.69 23.44 23.443/29/2000 21.69 21.06 21.31 1/21/2000 24.75 23.69 24.693/28/2000 22.31 20.94 21.25 1/20/2000 24.75 23.50 24.003/27/2000 22.56 21.69 22.25 1/19/2000 25.44 24.19 24.563/24/2000 21.87 21.00 21.75 1/18/2000 26.44 25.50 25.623/23/2000 21.62 20.94 21.00 1/14/2000 27.00 26.25 26.503/22/2000 21.75 21.25 21.25 1/13/2000 27.50 25.81 26.873/21/2000 21.81 20.81 21.44 1/12/2000 25.94 25.37 25.623/20/2000 22.75 21.50 21.56 1/11/2000 25.87 25.00 25.691/10/2000 25.50 24.44 25.00 11/2/1999 30.75 30.00 30.371/7/2000 25.00 23.87 25.00 11/1/1999 31.31 30.56 30.871/6/2000 24.62 21.94 24.37 10/29/1999 32.75 31.00 31.871/5/2000 22.31 20.87 21.87 10/28/1999 31.75 30.00 31.441/4/2000 23.31 21.56 21.62 10/27/1999 30.00 28.62 29.871/3/2000 24.00 23.06 23.56 10/26/1999 29.75 28.56 29.50

12/31/1999 24.44 24.12 24.25 10/25/1999 29.00 27.25 29.0012/30/1999 24.50 24.00 24.19 10/22/1999 27.87 26.75 27.8712/29/1999 24.62 24.06 24.50 10/21/1999 27.37 26.25 27.3712/28/1999 24.37 23.87 24.00 10/20/1999 26.81 25.62 26.7512/27/1999 24.56 23.81 23.94 10/19/1999 27.00 26.00 26.5612/23/1999 24.19 23.81 23.94 10/18/1999 25.12 23.75 24.5612/22/1999 24.37 23.37 24.00 10/15/1999 25.81 24.75 24.9412/21/1999 25.19 22.87 23.12 10/14/1999 25.81 25.25 25.4412/20/1999 27.81 24.75 26.22 10/13/1999 26.25 25.50 25.6212/17/1999 29.12 27.81 28.37 10/12/1999 26.81 26.12 26.2512/16/1999 28.31 27.56 27.81 10/11/1999 27.50 26.62 26.7512/15/1999 28.75 28.12 28.37 10/8/1999 27.56 26.50 27.56

33




12/14/1999 28.94 28.12 28.31 10/7/1999 26.50 26.00 26.5012/13/1999 29.12 28.31 28.83 10/6/1999 26.37 25.62 25.7512/10/1999 28.37 27.31 28.31 10/5/1999 26.56 25.06 26.4412/9/1999 28.56 27.62 27.62 10/4/1999 27.44 26.62 26.9412/8/1999 28.69 28.00 28.62 10/1/1999 27.75 26.94 27.2512/7/1999 29.19 28.00 28.00 9/30/1999 27.94 27.44 27.5012/6/1999 29.44 28.94 29.31 9/29/1999 27.19 26.25 27.0012/3/1999 29.94 28.75 29.56 9/28/1999 26.69 25.62 26.5012/2/1999 29.62 29.00 29.00 9/27/1999 27.50 26.37 26.5012/1/1999 29.44 28.56 29.09 9/24/1999 28.44 27.06 27.12

11/30/1999 29.12 28.25 29.00 9/23/1999 28.50 27.62 28.0011/29/1999 28.94 28.00 28.56 9/22/1999 28.69 27.56 28.2511/26/1999 29.25 28.25 28.94 9/21/1999 28.62 27.87 28.1911/24/1999 29.00 28.25 28.69 9/20/1999 29.06 28.44 28.6911/23/1999 29.31 28.00 29.06 9/17/1999 29.31 28.62 29.1911/22/1999 29.00 27.62 28.12 9/16/1999 29.12 28.19 28.6211/19/1999 29.75 29.25 29.37 9/15/1999 29.44 28.37 29.1211/18/1999 30.25 29.56 29.94 9/14/1999 29.00 28.37 28.8111/17/1999 29.75 29.19 29.56 9/13/1999 29.37 28.81 29.1211/16/1999 30.69 29.87 30.44 9/10/1999 29.50 28.62 29.0011/15/1999 31.06 30.50 31.00 9/9/1999 29.75 28.75 29.1911/12/1999 31.06 29.81 31.00 9/8/1999 29.94 29.25 29.5611/11/1999 30.12 29.75 30.06 9/7/1999 30.25 29.81 30.0011/10/1999 30.19 29.81 30.12 9/3/1999 30.37 29.50 30.1211/9/1999 30.37 29.75 30.06 9/2/1999 29.56 28.56 29.5011/8/1999 30.19 29.56 29.81 9/1/1999 29.87 28.75 29.5611/5/1999 30.69 29.81 29.94 8/31/1999 30.12 28.31 29.0011/4/1999 30.19 29.75 29.87 8/30/1999 30.44 29.69 29.7511/3/1999 30.19 29.62 30.00 8/27/1999 30.25 29.87 30.258/26/1999 30.37 29.62 29.62 6/21/1999 31.50 30.75 31.008/25/1999 30.50 29.87 30.19 6/18/1999 31.56 31.00 31.508/24/1999 30.94 30.19 30.62 6/17/1999 31.50 30.75 31.448/23/1999 30.81 30.06 30.44 6/16/1999 31.94 31.00 31.198/20/1999 30.69 30.06 30.69 6/15/1999 32.00 30.56 30.758/19/1999 30.44 29.69 30.44 6/14/1999 32.19 31.00 31.628/18/1999 30.19 29.62 30.12 6/11/1999 31.94 30.81 31.068/17/1999 30.44 29.87 30.00 6/10/1999 31.31 30.69 31.258/16/1999 30.62 29.56 30.50 6/9/1999 31.69 31.06 31.318/13/1999 30.37 29.62 29.75 6/8/1999 31.69 30.94 31.62

34




8/12/1999 30.94 30.12 30.50 6/7/1999 31.50 30.56 31.378/11/1999 31.19 30.25 30.50 6/4/1999 31.56 30.50 31.568/10/1999 31.56 30.44 30.56 6/3/1999 30.62 30.19 30.508/9/1999 31.56 30.75 31.44 6/2/1999 30.62 29.75 30.628/6/1999 31.31 30.50 30.94 6/1/1999 31.06 30.12 30.758/5/1999 31.75 31.00 31.44 5/28/1999 31.50 30.56 31.008/4/1999 31.44 30.37 30.94 5/27/1999 32.38 30.87 31.128/3/1999 32.25 31.00 31.12 5/26/1999 32.56 30.56 32.568/2/1999 32.25 31.81 32.06 5/25/1999 33.00 30.94 31.44

7/30/1999 32.25 31.56 32.00 5/24/1999 33.75 32.94 33.007/29/1999 31.75 31.00 31.69 5/21/1999 35.69 33.50 33.757/28/1999 32.06 31.62 31.75 5/20/1999 35.13 34.00 34.947/27/1999 32.50 32.00 32.25 5/19/1999 34.88 33.13 34.887/26/1999 32.69 32.19 32.44 5/18/1999 34.13 32.81 33.887/23/1999 32.50 32.00 32.25 5/17/1999 34.50 33.56 34.507/22/1999 32.63 32.00 32.13 5/14/1999 34.63 34.06 34.257/21/1999 32.94 32.44 32.88 5/13/1999 36.50 34.69 35.817/20/1999 33.38 32.25 32.63 5/12/1999 37.25 35.75 36.757/19/1999 33.25 32.00 33.25 5/11/1999 37.63 35.88 37.447/16/1999 32.38 31.87 32.38 5/10/1999 36.75 35.38 35.817/15/1999 32.19 31.87 31.94 5/7/1999 37.38 36.19 36.887/14/1999 32.06 31.50 32.00 5/6/1999 37.19 36.25 36.697/13/1999 31.81 31.50 31.69 5/5/1999 37.94 36.56 37.817/12/1999 31.81 31.19 31.81 5/4/1999 37.44 36.00 36.197/9/1999 32.00 31.62 31.81 5/3/1999 37.25 36.00 37.197/8/1999 32.00 31.37 31.94 4/30/1999 37.38 36.31 36.637/7/1999 31.94 31.56 31.87 4/29/1999 37.00 36.19 36.387/6/1999 33.25 32.00 32.00 4/28/1999 36.25 33.50 36.007/2/1999 32.94 31.81 32.56 4/27/1999 34.13 33.25 33.887/1/1999 32.44 30.81 32.44 4/26/1999 33.25 32.31 33.25

6/30/1999 31.56 30.25 31.00 4/23/1999 33.25 32.19 32.196/29/1999 31.81 31.25 31.50 4/22/1999 34.38 31.62 33.006/28/1999 31.87 31.00 31.62 4/21/1999 34.28 33.25 33.506/25/1999 31.75 31.25 31.56 4/20/1999 36.00 32.50 34.066/24/1999 31.62 31.25 31.50 4/19/1999 37.88 35.38 35.756/23/1999 31.06 30.62 31.06 4/16/1999 36.81 35.88 36.136/22/1999 31.31 30.69 30.87 4/15/1999 36.50 33.75 35.814/14/1999 33.50 30.12 33.38 2/4/1999 35.75 33.81 35.134/13/1999 30.69 30.00 30.25 2/3/1999 34.69 33.56 34.31

35




4/12/1999 31.62 30.62 30.81 2/2/1999 34.38 33.25 33.444/9/1999 31.69 30.81 31.00 2/1/1999 34.63 33.75 34.004/8/1999 31.87 31.25 31.69 1/29/1999 35.00 33.56 34.634/7/1999 32.06 31.50 31.69 1/28/1999 33.50 33.06 33.384/6/1999 32.44 31.19 31.56 1/27/1999 34.19 33.00 33.444/5/1999 32.56 31.50 32.25 1/26/1999 33.19 32.75 32.814/1/1999 33.06 31.75 32.19 1/25/1999 33.44 32.94 33.00

3/31/1999 33.75 32.69 32.88 1/22/1999 33.25 32.63 32.943/30/1999 33.50 32.75 33.06 1/21/1999 33.38 32.88 33.003/29/1999 33.63 33.06 33.50 1/20/1999 33.13 32.56 32.753/26/1999 33.38 32.88 33.38 1/19/1999 33.19 32.75 32.883/25/1999 33.31 31.75 33.19 1/15/1999 33.31 32.75 33.063/24/1999 33.56 31.62 32.25 1/14/1999 33.31 32.50 32.503/23/1999 34.50 33.31 34.06 1/13/1999 33.63 32.69 33.313/22/1999 34.88 33.81 34.38 1/12/1999 34.13 33.31 33.383/19/1999 35.50 33.75 34.13 1/11/1999 34.88 34.13 34.133/18/1999 35.44 34.25 34.69 1/8/1999 35.00 33.13 34.883/17/1999 35.63 34.25 34.25 1/7/1999 34.00 33.56 34.003/16/1999 36.44 34.75 35.75 1/6/1999 34.69 33.00 34.003/15/1999 34.94 34.13 34.50 1/5/1999 33.00 31.56 33.003/12/1999 34.81 33.88 34.38 1/4/1999 34.44 32.50 33.443/11/1999 34.31 33.06 33.75 12/31/1998 34.25 33.00 34.253/10/1999 33.75 33.06 33.44 12/30/1998 33.50 32.88 33.063/9/1999 33.94 33.00 33.19 12/29/1998 33.69 32.81 33.563/8/1999 34.63 33.75 33.75 12/28/1998 34.00 33.13 33.133/5/1999 35.25 34.50 34.75 12/24/1998 33.69 33.13 33.253/4/1999 34.81 34.19 34.50 12/23/1998 33.75 32.69 33.443/3/1999 34.50 33.50 34.19 12/22/1998 34.44 33.56 33.633/2/1999 34.38 32.69 34.38 12/21/1998 34.81 33.56 33.943/1/1999 33.25 32.44 32.44 12/18/1998 34.13 33.25 33.50

2/26/1999 34.44 33.00 33.13 12/17/1998 34.19 32.56 34.062/25/1999 34.69 33.56 34.00 12/16/1998 33.25 32.31 33.132/24/1999 33.94 33.38 33.63 12/15/1998 32.81 31.50 32.632/23/1999 34.19 33.31 33.75 12/14/1998 33.19 32.31 32.812/22/1999 34.69 33.25 34.69 12/11/1998 32.94 32.25 32.692/19/1999 33.88 32.75 33.56 12/10/1998 33.25 32.75 32.882/18/1999 34.44 33.56 34.00 12/9/1998 33.81 33.06 33.312/17/1999 34.63 33.88 34.31 12/8/1998 34.00 33.44 33.812/16/1999 34.44 33.94 34.38 12/7/1998 33.94 33.38 33.63

36




2/12/1999 34.38 33.63 33.81 12/4/1998 34.00 33.56 34.002/11/1999 34.31 33.63 34.06 12/3/1998 34.19 33.06 33.502/10/1999 34.38 33.50 33.81 12/2/1998 33.56 32.75 33.192/9/1999 34.38 33.38 33.50 12/1/1998 34.00 33.44 33.692/8/1999 35.25 34.06 34.31 11/30/1998 34.50 33.38 34.002/5/1999 35.81 34.63 35.00 11/27/1998 34.06 33.13 33.56

11/25/1998 33.25 32.31 33.19 9/21/1998 30.37 29.37 30.0611/24/1998 33.94 32.50 33.00 9/18/1998 30.44 29.75 30.3711/23/1998 33.94 33.13 33.44 9/17/1998 30.37 29.50 30.0611/20/1998 34.00 33.19 33.56 9/16/1998 30.81 30.00 30.0611/19/1998 33.31 32.31 33.25 9/15/1998 30.62 28.75 30.3711/18/1998 32.44 31.62 32.44 9/14/1998 29.50 28.31 28.8111/17/1998 32.50 31.56 31.75 9/11/1998 29.19 26.87 28.7511/16/1998 32.50 31.31 32.00 9/10/1998 28.25 27.00 27.3711/13/1998 32.06 31.62 31.87 9/9/1998 30.12 28.62 29.0011/12/1998 31.56 30.94 31.50 9/8/1998 32.00 28.87 30.3111/11/1998 31.75 30.75 30.81 9/4/1998 30.62 29.25 30.4411/10/1998 31.75 31.06 31.12 9/3/1998 30.25 28.37 30.0011/9/1998 31.75 30.87 31.37 9/2/1998 31.56 29.44 29.6211/6/1998 31.87 31.25 31.81 9/1/1998 93.50 90.00 92.9411/5/1998 31.56 31.06 31.31 8/31/1998 95.81 92.25 93.0611/4/1998 31.44 30.56 31.37 8/28/1998 98.56 94.87 95.3111/3/1998 31.19 30.44 30.75 8/27/1998 98.12 96.50 96.5611/2/1998 31.62 30.62 30.75 8/26/1998 99.94 97.06 97.87

10/30/1998 31.50 30.19 31.12 8/25/1998 101.62 98.25 99.6910/29/1998 30.87 29.94 30.19 8/24/1998 101.00 97.00 99.7510/28/1998 31.25 30.37 30.81 8/21/1998 97.19 94.87 96.5610/27/1998 31.44 30.81 31.12 8/20/1998 96.00 94.62 95.6210/26/1998 30.87 30.06 30.31 8/19/1998 95.50 93.56 95.0010/23/1998 31.06 30.00 30.50 8/18/1998 94.81 93.50 94.2510/22/1998 31.25 30.25 30.25 8/17/1998 95.37 93.44 94.4410/21/1998 31.44 30.81 31.00 8/14/1998 96.00 94.00 94.9410/20/1998 33.31 31.75 32.00 8/13/1998 98.87 95.56 95.6910/19/1998 33.13 32.31 32.50 8/12/1998 99.37 95.44 99.0010/16/1998 33.31 32.25 33.06 8/11/1998 95.50 93.62 95.3710/15/1998 32.00 30.06 31.75 8/10/1998 96.62 94.37 96.0010/14/1998 31.50 30.62 30.81 8/7/1998 97.50 95.31 96.6210/13/1998 31.62 29.94 30.94 8/6/1998 99.12 97.25 97.5010/12/1998 31.75 29.94 30.12 8/5/1998 99.62 96.62 99.00

37




10/9/1998 30.69 29.56 30.69 8/4/1998 101.19 97.62 98.6910/8/1998 30.00 28.87 29.75 8/3/1998 102.69 100.06 101.1210/7/1998 30.69 28.62 30.25 7/31/1998 105.25 102.00 102.9410/6/1998 30.19 29.50 29.75 7/30/1998 105.12 102.87 104.3110/5/1998 30.50 29.50 29.75 7/29/1998 106.62 104.12 104.6210/2/1998 30.37 28.81 29.87 7/28/1998 106.50 103.50 105.7510/1/1998 31.37 29.69 29.81 7/27/1998 104.25 102.56 104.259/30/1998 33.38 31.00 32.25 7/24/1998 104.50 101.00 103.069/29/1998 32.19 31.50 31.75 7/23/1998 106.75 101.87 102.509/28/1998 32.00 31.00 31.56 7/22/1998 106.44 102.19 106.449/25/1998 30.94 30.06 30.31 7/21/1998 103.62 99.75 103.379/24/1998 30.94 30.06 30.50 7/20/1998 104.50 101.00 102.629/23/1998 31.31 29.87 30.94 7/17/1998 104.94 102.56 104.259/22/1998 31.50 29.06 31.25 7/16/1998 103.69 100.19 103.067/15/1998 101.50 99.62 101.37 5/7/1998 99.31 98.25 98.317/14/1998 101.94 100.25 101.06 5/6/1998 100.37 99.37 99.377/13/1998 101.00 100.06 101.00 5/5/1998 100.81 99.62 100.007/10/1998 102.56 100.00 100.25 5/4/1998 101.00 99.50 100.567/9/1998 103.50 102.12 102.31 5/1/1998 99.50 97.81 99.447/8/1998 103.62 102.00 103.50 4/30/1998 100.87 99.00 99.007/7/1998 103.50 100.44 102.37 4/29/1998 100.87 98.44 100.127/6/1998 100.19 99.50 99.94 4/28/1998 99.25 97.75 98.507/2/1998 100.37 99.62 100.12 4/27/1998 99.75 98.00 98.377/1/1998 100.50 99.00 100.12 4/24/1998 102.87 99.56 100.19

6/30/1998 99.62 98.19 98.19 4/23/1998 103.37 102.06 103.196/29/1998 100.25 97.56 97.81 4/22/1998 103.06 100.50 102.376/26/1998 100.00 98.50 99.00 4/21/1998 101.81 100.19 101.566/25/1998 100.69 99.62 99.69 4/20/1998 102.12 100.50 101.816/24/1998 100.12 98.19 99.94 4/17/1998 102.50 99.25 102.256/23/1998 99.44 98.25 99.12 4/16/1998 100.56 98.87 99.566/22/1998 98.50 96.00 97.94 4/15/1998 99.50 98.00 99.376/19/1998 99.94 98.37 99.19 4/14/1998 99.12 96.19 98.506/18/1998 99.75 98.62 99.50 4/13/1998 98.50 96.12 97.376/17/1998 100.62 98.62 98.62 4/9/1998 99.12 98.06 98.506/16/1998 99.44 97.62 98.44 4/8/1998 102.06 97.25 97.256/15/1998 100.31 98.44 98.44 4/7/1998 104.31 101.25 101.696/12/1998 101.12 99.00 100.31 4/6/1998 106.62 104.50 104.566/11/1998 101.75 100.25 100.69 4/3/1998 106.75 105.50 106.756/10/1998 102.37 100.75 101.00 4/2/1998 106.37 105.00 106.31

38




6/9/1998 102.00 100.06 102.00 4/1/1998 104.75 103.75 104.756/8/1998 100.19 97.25 99.87 3/31/1998 105.50 103.75 104.006/5/1998 96.87 94.62 96.87 3/30/1998 106.00 103.19 103.756/4/1998 95.50 94.12 95.06 3/27/1998 106.87 105.44 106.006/3/1998 95.75 93.75 94.69 3/26/1998 106.06 104.56 105.446/2/1998 96.75 95.00 95.75 3/25/1998 106.31 104.31 105.126/1/1998 99.00 97.69 98.31 3/24/1998 106.50 105.25 105.25

5/29/1998 100.06 98.87 99.50 3/23/1998 106.94 105.12 105.125/28/1998 99.75 97.12 98.69 3/20/1998 106.69 104.12 106.695/27/1998 100.00 97.87 99.19 3/19/1998 104.25 102.75 103.125/26/1998 102.50 100.25 100.31 3/18/1998 103.12 99.87 103.005/22/1998 103.00 100.12 100.56 3/17/1998 101.56 100.50 101.195/21/1998 105.69 102.69 102.87 3/16/1998 101.50 99.37 101.445/20/1998 106.94 105.50 105.81 3/13/1998 102.00 99.25 99.815/19/1998 106.50 104.69 105.50 3/12/1998 102.19 101.06 101.565/18/1998 105.37 104.06 104.62 3/11/1998 103.00 101.25 101.505/15/1998 105.94 104.56 104.62 3/10/1998 103.62 102.00 103.005/14/1998 107.12 102.50 104.62 3/9/1998 103.94 101.25 103.505/13/1998 102.69 100.44 102.62 3/6/1998 101.44 100.12 101.445/12/1998 100.62 98.50 100.50 3/5/1998 100.69 99.12 100.065/11/1998 101.06 98.44 99.75 3/4/1998 101.81 100.37 100.375/8/1998 101.44 98.56 101.25 3/3/1998 101.81 100.50 101.253/2/1998 101.37 99.62 100.37 12/19/1997 93.75 90.75 93.75

2/27/1998 100.12 99.50 99.62 12/18/1997 95.37 94.00 94.502/26/1998 99.94 99.00 99.75 12/17/1997 96.69 93.87 94.002/25/1998 100.50 99.06 99.25 12/16/1997 97.50 95.81 96.062/24/1998 99.50 98.87 99.25 12/15/1997 96.31 94.81 95.692/23/1998 99.75 98.81 99.00 12/12/1997 94.75 93.75 94.192/20/1998 99.69 99.06 99.31 12/11/1997 95.50 93.94 93.942/19/1998 98.94 98.12 98.87 12/10/1997 95.25 94.69 94.872/18/1998 98.56 97.56 98.56 12/9/1997 95.87 94.06 94.872/17/1998 97.94 95.87 97.94 12/8/1997 94.94 93.81 94.192/13/1998 96.37 94.75 95.87 12/5/1997 95.19 93.94 94.192/12/1998 97.00 94.62 96.75 12/4/1997 95.50 93.75 93.812/11/1998 94.81 93.25 94.25 12/3/1997 95.94 92.81 95.002/10/1998 93.25 92.06 92.94 12/2/1997 93.69 92.62 92.942/9/1998 93.06 91.75 92.37 12/1/1997 93.50 91.50 93.192/6/1998 93.37 91.12 92.94 11/28/1997 91.62 90.94 91.502/5/1998 91.44 89.44 91.12 11/26/1997 91.75 90.94 91.00

39




2/4/1998 91.00 88.87 90.06 11/25/1997 93.06 90.62 90.622/3/1998 89.25 88.12 89.19 11/24/1997 93.62 92.25 92.622/2/1998 88.94 87.75 88.44 11/21/1997 93.31 92.12 93.06

1/30/1998 87.37 86.25 86.75 11/20/1997 93.69 92.56 93.001/29/1998 88.19 85.62 87.25 11/19/1997 93.37 92.50 92.751/28/1998 85.44 84.25 85.25 11/18/1997 94.62 92.87 93.121/27/1998 86.75 85.12 85.25 11/17/1997 94.19 92.44 93.691/26/1998 87.81 85.00 86.75 11/14/1997 94.69 91.69 92.751/23/1998 88.00 87.00 87.12 11/13/1997 93.44 91.75 93.001/22/1998 88.00 86.62 88.00 11/12/1997 94.56 92.00 92.061/21/1998 88.75 86.94 87.75 11/11/1997 95.19 94.50 94.621/20/1998 90.50 85.75 88.87 11/10/1997 95.25 94.56 94.941/16/1998 87.44 85.00 85.00 11/7/1997 94.56 93.25 94.561/15/1998 87.25 86.50 86.75 11/6/1997 95.00 93.62 94.621/14/1998 88.00 86.62 86.94 11/5/1997 95.50 93.87 94.941/13/1998 88.00 86.47 88.00 11/4/1997 96.69 95.62 96.001/12/1998 88.12 85.00 88.12 11/3/1997 97.00 95.62 96.751/9/1998 89.94 86.25 87.00 10/31/1997 96.06 93.31 95.001/8/1998 93.00 89.87 90.00 10/30/1997 95.94 94.25 95.871/7/1998 93.44 92.56 92.94 10/29/1997 95.94 93.50 95.941/6/1998 94.19 92.56 93.37 10/28/1997 93.50 90.12 93.501/5/1998 94.31 92.87 94.06 10/27/1997 98.94 93.12 93.121/2/1998 93.75 92.31 93.75 10/24/1997 100.25 98.25 98.81

12/31/1997 93.12 92.37 92.94 10/23/1997 100.81 98.75 99.5612/30/1997 93.06 91.81 92.62 10/22/1997 100.94 99.75 100.9412/29/1997 93.25 92.12 92.62 10/21/1997 99.94 97.75 99.9412/26/1997 93.19 92.00 92.06 10/20/1997 99.87 97.75 97.7512/24/1997 93.06 92.12 92.75 10/17/1997 98.81 97.62 98.3712/23/1997 93.94 93.00 93.06 10/16/1997 99.94 98.37 98.3712/22/1997 94.19 93.31 94.19 10/15/1997 100.19 98.12 98.6910/14/1997 98.56 96.69 98.56 8/7/1997 96.94 94.75 95.4410/13/1997 97.69 96.31 97.19 8/6/1997 97.19 95.25 95.5010/10/1997 96.75 95.62 96.31 8/5/1997 97.31 96.50 96.6210/9/1997 97.25 96.00 96.50 8/4/1997 97.00 95.62 96.7510/8/1997 97.81 96.37 96.75 8/1/1997 96.94 95.00 95.3710/7/1997 98.19 95.50 98.19 7/31/1997 97.44 96.00 96.5610/6/1997 97.62 96.50 96.50 7/30/1997 97.81 95.62 96.5010/3/1997 98.06 96.00 96.81 7/29/1997 96.50 94.31 96.0610/2/1997 98.50 96.69 97.19 7/28/1997 95.81 94.56 94.62

40




10/1/1997 97.37 96.37 97.06 7/25/1997 95.44 94.44 94.759/30/1997 97.62 96.00 96.62 7/24/1997 95.62 94.44 95.069/29/1997 97.50 95.19 97.25 7/23/1997 95.75 94.75 95.069/26/1997 96.50 94.87 95.62 7/22/1997 94.50 93.00 94.379/25/1997 96.12 94.62 94.69 7/21/1997 93.87 91.50 91.569/24/1997 96.25 95.75 96.00 7/18/1997 94.69 92.87 93.379/23/1997 96.12 95.56 95.87 7/17/1997 97.00 94.12 94.449/22/1997 96.37 95.50 95.94 7/16/1997 96.12 94.87 95.199/19/1997 97.31 96.06 96.25 7/15/1997 95.62 94.31 95.629/18/1997 99.25 97.00 97.00 7/14/1997 96.37 95.12 95.129/17/1997 98.31 97.06 97.50 7/11/1997 97.19 95.69 96.009/16/1997 98.25 96.75 98.00 7/10/1997 95.87 94.37 95.259/15/1997 95.75 94.56 95.19 7/9/1997 95.50 94.37 94.699/12/1997 94.81 92.06 94.81 7/8/1997 94.87 92.87 94.259/11/1997 92.25 90.31 91.50 7/7/1997 93.87 91.87 92.319/10/1997 92.81 90.25 92.31 7/3/1997 94.62 91.75 91.759/9/1997 94.31 93.12 93.31 7/2/1997 93.00 90.75 92.879/8/1997 94.25 93.37 93.87 7/1/1997 91.50 89.75 90.759/5/1997 94.31 92.94 93.62 6/30/1997 90.44 89.19 89.879/4/1997 94.37 93.56 93.75 6/27/1997 90.56 89.00 90.129/3/1997 94.50 93.06 94.00 6/26/1997 91.00 88.75 89.069/2/1997 93.81 92.12 93.44 6/25/1997 92.75 90.25 91.50

8/29/1997 92.25 91.31 91.69 6/24/1997 91.37 89.56 91.008/28/1997 93.25 90.87 92.06 6/23/1997 91.87 90.62 90.628/27/1997 92.94 91.87 92.25 6/20/1997 90.25 89.00 90.258/26/1997 93.87 92.00 92.50 6/19/1997 89.12 87.87 88.878/25/1997 94.25 92.44 93.94 6/18/1997 88.50 87.25 87.628/22/1997 93.12 91.12 92.50 6/17/1997 88.87 86.62 88.128/21/1997 93.50 92.00 92.75 6/16/1997 88.12 86.50 86.758/20/1997 93.06 91.37 93.06 6/13/1997 88.37 86.00 87.878/19/1997 91.87 91.00 91.87 6/12/1997 86.12 84.87 85.878/18/1997 91.62 89.37 91.25 6/11/1997 84.75 83.50 84.508/15/1997 91.37 89.12 90.56 6/10/1997 83.62 81.87 83.258/14/1997 92.19 89.62 91.19 6/9/1997 83.12 81.62 81.628/13/1997 93.12 91.19 91.69 6/6/1997 83.75 81.25 82.508/12/1997 93.75 92.37 92.62 6/5/1997 83.75 82.62 82.758/11/1997 94.06 91.81 92.75 6/4/1997 84.12 83.50 83.758/8/1997 95.50 92.75 93.50 6/3/1997 84.87 83.12 83.506/2/1997 83.37 82.12 83.12 3/25/1997 80.87 77.12 77.25

41




5/30/1997 83.00 82.00 83.00 3/24/1997 79.87 78.00 79.875/29/1997 83.37 82.50 83.00 3/21/1997 79.12 78.50 78.505/28/1997 82.87 82.25 82.50 3/20/1997 79.75 78.25 78.505/27/1997 82.62 82.00 82.37 3/19/1997 82.25 77.75 78.505/23/1997 82.87 82.12 82.75 3/18/1997 83.00 81.62 82.375/22/1997 82.37 81.25 82.12 3/17/1997 82.12 81.00 81.875/21/1997 81.50 80.75 80.87 3/14/1997 82.87 81.37 81.875/20/1997 80.62 79.12 80.50 3/13/1997 84.37 82.12 82.125/19/1997 81.12 79.75 79.75 3/12/1997 84.50 83.12 83.375/16/1997 81.00 80.00 80.25 3/11/1997 85.00 84.12 84.375/15/1997 81.87 80.62 81.00 3/10/1997 85.50 84.25 84.625/14/1997 82.37 80.75 80.87 3/7/1997 85.87 84.87 85.505/13/1997 82.12 80.12 81.00 3/6/1997 85.87 84.87 85.505/12/1997 80.50 78.75 80.00 3/5/1997 85.62 84.12 85.505/9/1997 79.50 77.87 78.25 3/4/1997 84.62 82.75 84.125/8/1997 79.87 78.12 79.12 3/3/1997 83.87 82.50 83.005/7/1997 79.50 78.25 78.37 2/28/1997 85.00 83.25 83.255/6/1997 80.37 78.87 79.12 2/27/1997 84.50 83.25 83.625/5/1997 80.00 77.37 79.87 2/26/1997 84.87 83.62 84.255/2/1997 78.87 78.00 78.50 2/25/1997 86.00 84.12 84.505/1/1997 78.87 77.12 78.37 2/24/1997 85.87 83.87 85.87

4/30/1997 79.87 77.25 78.75 2/21/1997 84.87 84.12 84.374/29/1997 77.50 76.25 77.25 2/20/1997 85.50 84.50 85.004/28/1997 77.37 76.25 76.37 2/19/1997 86.62 85.25 85.504/25/1997 77.62 75.37 77.25 2/18/1997 87.00 85.50 87.004/24/1997 77.50 75.37 76.37 2/14/1997 86.75 85.50 86.374/23/1997 75.12 72.25 74.87 2/13/1997 84.87 84.00 84.874/22/1997 72.37 70.87 72.12 2/12/1997 86.00 84.00 84.504/21/1997 72.25 70.25 70.87 2/11/1997 86.12 85.00 85.754/18/1997 72.50 71.25 72.50 2/10/1997 87.62 85.75 86.004/17/1997 73.00 71.50 72.75 2/7/1997 89.00 86.75 87.874/16/1997 72.50 71.37 72.00 2/6/1997 88.87 87.62 87.754/15/1997 72.50 71.87 72.37 2/5/1997 89.37 86.87 88.124/14/1997 72.00 71.25 71.75 2/4/1997 88.87 88.12 88.624/11/1997 73.12 72.37 72.37 2/3/1997 88.75 87.00 88.004/10/1997 74.12 73.00 73.62 1/31/1997 89.00 86.87 87.504/9/1997 74.87 74.00 74.25 1/30/1997 88.50 87.25 88.124/8/1997 73.37 72.12 73.12 1/29/1997 89.25 87.37 87.874/7/1997 73.75 73.25 73.25 1/28/1997 89.37 88.37 88.62

42




4/4/1997 73.37 72.00 73.37 1/27/1997 88.87 87.62 87.874/3/1997 75.00 72.62 73.00 1/24/1997 88.87 88.25 88.754/2/1997 74.87 72.75 73.87 1/23/1997 88.75 87.37 88.374/1/1997 74.00 71.75 73.12 1/22/1997 88.75 86.50 87.50

3/31/1997 75.25 73.50 74.00 1/21/1997 87.37 86.25 86.373/27/1997 77.25 75.00 75.25 1/20/1997 88.12 86.62 86.753/26/1997 78.25 76.37 77.00 1/17/1997 88.00 87.12 87.621/16/1997 89.00 87.87 88.00 11/7/1996 86.75 84.50 86.251/15/1997 89.62 87.00 89.50 11/6/1996 85.62 84.00 85.371/14/1997 87.37 86.50 86.75 11/5/1996 84.75 83.50 84.001/13/1997 88.12 86.37 86.87 11/4/1996 84.25 82.87 83.501/10/1997 87.50 85.62 87.25 11/1/1996 83.37 82.62 83.121/9/1997 88.50 87.12 88.25 10/31/1996 83.37 80.00 82.251/8/1997 87.62 86.12 86.87 10/30/1996 80.00 77.87 79.871/7/1997 87.25 86.00 87.25 10/29/1996 81.25 79.75 79.871/6/1997 88.00 86.62 87.12 10/28/1996 81.75 80.00 80.121/3/1997 88.25 86.37 87.87 10/25/1996 83.50 80.75 81.501/2/1997 86.50 84.37 86.50 10/24/1996 85.37 83.62 83.62

12/31/1996 88.00 86.25 86.37 10/23/1996 86.75 84.75 84.8712/30/1996 89.12 87.62 87.75 10/22/1996 86.12 85.12 85.5012/27/1996 88.75 88.25 88.75 10/21/1996 87.12 84.12 86.0012/26/1996 88.37 86.62 88.37 10/18/1996 87.50 83.62 87.0012/24/1996 87.00 86.37 86.50 10/17/1996 84.50 84.00 84.1212/23/1996 87.50 85.75 86.12 10/16/1996 85.00 83.62 83.7512/20/1996 88.25 86.37 88.25 10/15/1996 85.50 84.50 84.8712/19/1996 85.62 84.12 85.62 10/14/1996 84.62 83.62 83.6212/18/1996 84.75 84.25 84.62 10/11/1996 84.75 83.75 84.3712/17/1996 85.50 84.12 84.12 10/10/1996 83.50 82.75 83.0012/16/1996 85.50 84.50 84.87 10/9/1996 84.75 82.87 83.5012/13/1996 85.75 84.25 84.75 10/8/1996 85.00 84.25 85.0012/12/1996 87.25 84.25 85.25 10/7/1996 85.62 84.25 84.7512/11/1996 88.00 86.37 87.12 10/4/1996 85.50 84.75 85.3712/10/1996 88.12 86.75 87.25 10/3/1996 85.87 84.87 85.0012/9/1996 87.50 86.62 87.50 10/2/1996 85.87 83.75 85.7512/6/1996 88.87 87.00 87.25 10/1/1996 84.75 83.50 83.8712/5/1996 89.75 88.37 89.12 9/30/1996 84.75 84.00 84.3712/4/1996 90.12 86.37 89.75 9/27/1996 85.00 83.62 84.8712/3/1996 89.12 87.25 87.25 9/26/1996 84.37 83.69 84.0012/2/1996 89.25 88.62 88.87 9/25/1996 84.75 83.87 84.12

43




11/29/1996 90.00 88.87 89.87 9/24/1996 85.25 84.25 84.6211/27/1996 89.37 88.25 88.37 9/23/1996 84.87 83.87 84.5011/26/1996 89.87 87.37 88.75 9/20/1996 84.75 84.00 84.7511/25/1996 88.25 87.37 87.87 9/19/1996 84.00 82.00 83.3711/22/1996 88.87 87.00 87.12 9/18/1996 82.62 82.12 82.1211/21/1996 88.00 86.87 87.87 9/17/1996 82.87 82.12 82.5011/20/1996 87.62 86.37 87.00 9/16/1996 82.62 81.75 82.5011/19/1996 86.37 85.75 86.25 9/13/1996 83.25 81.87 81.8711/18/1996 86.75 85.62 86.00 9/12/1996 83.00 81.37 81.6211/15/1996 86.87 85.75 86.12 9/11/1996 81.25 80.00 81.2511/14/1996 86.62 84.00 86.37 9/10/1996 80.25 79.37 80.1211/13/1996 87.00 84.87 84.87 9/9/1996 80.25 79.12 80.2511/12/1996 86.37 85.75 85.75 9/6/1996 79.00 78.00 78.7511/11/1996 86.75 85.62 85.62 9/5/1996 79.12 78.62 78.7511/8/1996 86.50 85.62 85.87 9/4/1996 79.25 78.87 79.009/3/1996 79.87 79.00 79.12 6/26/1996 80.75 79.50 80.00

8/30/1996 80.12 79.87 80.00 6/25/1996 80.62 79.25 80.508/29/1996 80.12 79.62 80.12 6/24/1996 81.25 79.87 80.378/28/1996 80.37 79.87 80.00 6/21/1996 80.12 78.00 80.128/27/1996 81.00 79.87 79.87 6/20/1996 80.87 79.00 79.128/26/1996 82.12 80.25 80.62 6/19/1996 80.87 80.37 80.508/23/1996 83.00 81.50 81.75 6/18/1996 81.87 80.00 80.258/22/1996 84.00 83.25 83.25 6/17/1996 80.75 79.50 80.008/21/1996 84.87 83.25 84.75 6/14/1996 80.50 79.50 80.128/20/1996 83.37 82.87 83.25 6/13/1996 81.37 79.50 80.008/19/1996 83.25 82.25 83.00 6/12/1996 82.75 80.25 80.258/16/1996 82.62 81.50 82.00 6/11/1996 84.12 82.12 82.258/15/1996 82.12 80.12 81.87 6/10/1996 83.37 82.00 82.758/14/1996 81.75 81.12 81.12 6/7/1996 82.75 80.00 82.758/13/1996 82.75 81.37 82.12 6/6/1996 84.37 81.75 81.758/12/1996 81.37 80.12 81.37 6/5/1996 84.12 82.75 84.128/9/1996 81.12 80.50 80.87 6/4/1996 85.87 82.62 84.258/8/1996 81.50 80.25 80.87 6/3/1996 85.75 83.12 85.758/7/1996 81.75 80.62 81.62 5/31/1996 85.00 82.50 84.758/6/1996 80.75 80.12 80.62 5/30/1996 86.50 84.25 85.008/5/1996 81.12 79.50 80.25 5/29/1996 87.37 86.25 86.628/2/1996 80.75 78.37 79.75 5/28/1996 87.62 86.75 87.008/1/1996 79.75 78.50 78.50 5/24/1996 87.87 86.75 87.00

7/31/1996 80.12 78.87 78.87 5/23/1996 88.50 86.87 87.12

44




7/30/1996 80.37 78.37 80.37 5/22/1996 87.75 86.75 87.507/29/1996 79.37 78.75 79.00 5/21/1996 87.12 85.25 87.007/26/1996 79.50 78.75 79.00 5/20/1996 87.62 85.50 86.257/25/1996 79.75 78.62 78.75 5/17/1996 87.25 86.50 87.007/24/1996 78.75 77.25 78.37 5/16/1996 88.00 86.50 87.127/23/1996 80.00 78.12 78.25 5/15/1996 88.75 87.62 88.127/22/1996 80.25 77.37 79.00 5/14/1996 88.37 87.50 87.757/19/1996 81.12 79.50 80.00 5/13/1996 88.25 86.25 87.757/18/1996 80.62 78.12 80.37 5/10/1996 86.62 85.87 86.507/17/1996 79.50 78.62 79.25 5/9/1996 87.00 85.50 85.757/16/1996 80.00 76.25 78.25 5/8/1996 87.50 83.62 87.507/15/1996 83.00 79.25 79.75 5/7/1996 86.37 84.37 85.007/12/1996 83.37 82.62 83.06 5/6/1996 86.50 84.37 86.507/11/1996 83.62 82.12 83.25 5/3/1996 86.62 84.75 85.257/10/1996 84.62 83.62 83.62 5/2/1996 88.25 86.25 86.257/9/1996 85.00 84.25 84.50 5/1/1996 88.62 87.37 87.507/8/1996 84.75 83.25 84.50 4/30/1996 87.62 86.75 87.507/5/1996 85.25 83.62 84.00 4/29/1996 87.37 86.62 87.007/3/1996 86.75 84.25 86.25 4/26/1996 87.37 86.00 87.007/2/1996 84.87 82.87 84.37 4/25/1996 86.37 85.62 85.757/1/1996 83.87 81.12 83.87 4/24/1996 85.87 84.62 85.87

6/28/1996 81.75 80.75 80.87 4/23/1996 84.75 83.50 84.756/27/1996 81.37 79.75 81.37 4/22/1996 84.87 83.87 83.874/19/1996 84.87 83.62 84.25 2/12/1996 84.62 83.37 83.374/18/1996 84.75 82.37 84.50 2/9/1996 84.00 82.75 83.874/17/1996 82.50 81.50 82.50 2/8/1996 83.87 82.75 83.124/16/1996 81.87 79.37 81.50 2/7/1996 83.12 82.25 82.874/15/1996 79.62 79.12 79.50 2/6/1996 84.37 82.12 83.004/12/1996 79.75 79.00 79.12 2/5/1996 83.00 81.50 82.624/11/1996 79.62 77.87 78.12 2/2/1996 81.87 80.50 81.874/10/1996 81.00 79.37 79.62 2/1/1996 82.00 80.50 81.254/9/1996 81.50 79.62 81.50 1/31/1996 82.12 80.37 81.874/8/1996 80.25 79.12 79.50 1/30/1996 81.50 80.50 80.754/4/1996 81.75 80.75 81.37 1/29/1996 81.87 80.12 81.374/3/1996 82.00 81.00 81.37 1/26/1996 80.50 79.75 80.004/2/1996 82.25 81.00 82.12 1/25/1996 80.37 78.37 80.004/1/1996 82.12 81.00 81.62 1/24/1996 81.50 79.12 79.75

3/29/1996 83.87 81.75 82.50 1/23/1996 79.37 75.00 79.003/28/1996 83.25 80.75 83.25 1/22/1996 76.87 76.25 76.25

45




3/27/1996 83.37 81.12 81.37 1/19/1996 77.00 75.12 76.873/26/1996 84.37 82.50 83.50 1/18/1996 75.25 73.75 75.123/25/1996 84.37 82.50 82.50 1/17/1996 76.25 74.75 75.503/22/1996 86.25 84.12 85.00 1/16/1996 76.00 74.37 76.003/21/1996 84.87 83.12 84.00 1/15/1996 76.00 74.75 75.003/20/1996 86.50 84.00 84.25 1/12/1996 75.75 73.50 74.253/19/1996 87.12 85.75 85.75 1/11/1996 76.00 74.37 75.373/18/1996 86.75 83.25 86.00 1/10/1996 76.00 74.12 74.873/15/1996 83.37 82.00 83.12 1/9/1996 77.00 74.75 75.003/14/1996 83.37 80.87 83.00 1/8/1996 77.25 76.62 77.003/13/1996 82.25 81.12 81.12 1/5/1996 76.87 76.50 76.873/12/1996 82.25 80.87 82.00 1/4/1996 79.00 76.37 77.123/11/1996 82.75 79.50 82.75 1/3/1996 77.62 76.87 77.123/8/1996 81.50 79.50 79.75 1/2/1996 78.25 76.87 77.503/7/1996 82.25 80.75 81.50 12/29/1995 78.00 76.00 78.003/6/1996 82.62 81.62 82.00 12/28/1995 77.87 76.50 76.623/5/1996 81.87 80.75 81.87 12/27/1995 78.12 77.25 77.873/4/1996 82.12 80.12 81.37 12/26/1995 77.25 76.25 77.253/1/1996 80.75 79.62 79.87 12/22/1995 76.75 76.25 76.25

2/29/1996 80.87 80.00 80.00 12/21/1995 77.12 76.25 76.502/28/1996 81.87 80.50 80.62 12/20/1995 77.75 75.25 76.122/27/1996 82.00 80.87 81.37 12/19/1995 75.75 73.87 75.002/26/1996 81.37 80.75 80.87 12/18/1995 76.25 74.25 75.122/23/1996 82.75 80.62 81.62 12/15/1995 78.75 75.75 76.502/22/1996 83.00 81.75 82.50 12/14/1995 79.12 78.12 78.752/21/1996 83.25 81.25 82.25 12/13/1995 79.12 77.50 78.372/20/1996 82.00 80.37 81.12 12/12/1995 78.12 77.50 77.502/16/1996 81.75 80.75 80.75 12/11/1995 80.25 78.12 78.372/15/1996 82.25 80.87 80.87 12/8/1995 81.37 80.00 80.122/14/1996 82.87 81.87 82.25 12/7/1995 81.75 80.00 81.502/13/1996 84.00 82.50 83.25 12/6/1995 82.12 80.00 80.5012/5/1995 82.75 80.12 82.12 9/28/1995 72.87 71.87 72.2512/4/1995 81.25 80.50 80.75 9/27/1995 74.25 72.00 72.0012/1/1995 81.50 80.37 81.00 9/26/1995 73.75 72.00 73.00

11/30/1995 80.87 79.75 80.75 9/25/1995 72.62 71.25 72.1211/29/1995 81.75 80.12 80.50 9/22/1995 71.62 70.69 71.5011/28/1995 82.37 80.75 81.7511/27/1995 81.25 80.50 81.1211/24/1995 81.37 80.62 80.87

46




11/22/1995 81.00 79.00 80.8711/21/1995 81.12 79.75 80.0011/20/1995 81.62 80.62 80.6211/17/1995 82.87 80.25 81.0011/16/1995 82.75 80.87 82.6211/15/1995 80.00 79.50 79.8711/14/1995 80.75 79.75 80.0011/13/1995 81.00 80.00 80.6211/10/1995 82.12 80.75 81.2511/9/1995 82.62 81.25 82.6211/8/1995 82.87 81.50 81.8711/7/1995 83.37 82.37 82.6211/6/1995 83.25 82.00 82.7511/3/1995 82.62 81.87 82.2511/2/1995 83.37 81.75 82.0011/1/1995 83.50 80.62 82.25

10/31/1995 84.75 82.62 83.8710/30/1995 82.50 80.62 82.2510/27/1995 80.62 78.75 80.6210/26/1995 81.37 80.00 80.5010/25/1995 82.62 81.37 81.3710/24/1995 82.75 77.25 82.7510/23/1995 77.37 76.62 76.8710/20/1995 78.25 77.25 77.2510/19/1995 78.50 76.12 77.7510/18/1995 76.25 75.50 76.2510/17/1995 75.75 74.87 75.7510/16/1995 75.62 74.62 74.8710/13/1995 76.12 75.50 75.5010/12/1995 75.87 75.00 75.5010/11/1995 75.87 74.25 75.2510/10/1995 73.25 71.00 73.1210/9/1995 73.12 71.62 71.7510/6/1995 73.37 71.50 72.7510/5/1995 71.62 70.62 71.5010/4/1995 72.87 70.50 71.1610/3/1995 73.50 72.75 72.8710/2/1995 74.00 72.75 73.379/29/1995 73.12 72.50 72.50

47




48

burlington northern santa fe, llc, (“bnsf”) makes the ... · date high low close date high low...

Documents