Action

Date Ouverture Plus Haut 4/7/2006 54.70 56.60 4/6/2006 54.30 55.85 4/5/2006 53.55 53.85 4/4/2006 53.80 54.90 4/3/2006 52.10 53.70 3/31/2006 51.75 52.20 3/30/2006 52.50 52.60 3/29/2006 51.70 52.00 3/28/2006 52.75 53.00 3/27/2006 53.90 54.20 3/24/2006 52.75 53.65 3/23/2006 52.10 52.75 3/22/2006 50.55 52.15 3/21/2006 51.20 51.95 3/20/2006 50.55 51.20 3/17/2006 50.60 51.10 3/16/2006 50.85 51.00 3/15/2006 49.84 50.90 3/14/2006 49.55 50.30 3/13/2006 50.55 50.70 3/10/2006 49.78 50.60 3/9/2006 49.93 50.20 3/8/2006 50.55 50.60 3/7/2006 50.65 50.80 3/6/2006 49.82 51.10 3/3/2006 50.15 50.50 3/2/2006 51.40 51.75 3/1/2006 51.00 52.10 2/28/2006 52.35 52.50 2/27/2006 52.00 52.45 2/24/2006 51.70 52.45 2/23/2006 51.80 52.85 2/22/2006 51.55 52.10 2/21/2006 51.55 51.85 2/20/2006 51.75 51.75 2/17/2006 51.00 52.05 2/16/2006 51.60 52.00 2/15/2006 51.65 52.20 2/14/2006 53.05 53.20 2/13/2006 52.05 54.70 2/10/2006 51.75 52.20 2/9/2006 51.85 51.95 2/8/2006 51.55 51.70 2/7/2006 52.50 52.60 2/6/2006 50.95 52.65 2/3/2006 50.00 51.00 2/2/2006 49.42 49.85 2/1/2006 48.47 49.44 1/31/2006 49.30 49.35 1/30/2006 48.96 50.00 1/27/2006 49.82 49.89

Plus Bas 54.60 53.95 52.85 53.30 51.90 51.70 51.70 51.70 51.75 52.60 52.65 51.85 50.50 50.40 50.45 50.20 50.25 49.84 49.55 49.74 49.51 49.64 48.90 50.30 49.82 49.25 49.90 51.00 51.00 51.75 51.70 51.50 51.05 51.15 50.85 50.90 50.65 50.55 51.35 51.90 51.55 51.25 51.00 51.50 50.95 49.55 48.74 47.64 48.81 48.96 48.93

Cloture 55.25 54.90 53.10 53.45 53.70 51.85 52.05 52.00 51.95 52.75 53.25 52.65 52.05 51.65 50.95 50.30 50.65 50.90 50.20 49.85 50.50 49.83 49.67 50.55 50.65 49.70 50.45 51.60 51.20 52.45 52.10 52.20 52.00 51.45 51.45 51.60 51.25 51.55 51.75 54.70 52.05 51.95 51.30 52.00 52.50 51.00 48.76 49.31 49.15 49.97 49.25

Volume 2077674 2600492 827644 1073247 1360336 629895 911333 892108 743089 1001942 920832 851775 521816 799786 561810 922321 557884 854583 728835 606492 473087 797682 1048621 666592 1031991 783290 1128091 591297 909300 498542 411791 1026435 455308 526766 574441 815752 1051506 1535512 1929070 2075283 841972 787009 803203 1105164 1684869 1818910 683486 1744586 1379949 563165 440519

1/26/2006 1/25/2006 1/24/2006 1/23/2006 1/20/2006 1/19/2006 1/18/2006 1/17/2006 1/16/2006 1/13/2006 1/12/2006 1/11/2006 1/10/2006 1/9/2006 1/6/2006 1/5/2006 1/4/2006 1/3/2006 1/2/2006 12/30/2005 12/29/2005 12/28/2005 12/27/2005 12/23/2005 12/22/2005 12/21/2005 12/20/2005 12/19/2005 12/16/2005 12/15/2005 12/14/2005 12/13/2005 12/12/2005 12/9/2005 12/8/2005 12/7/2005 12/6/2005 12/5/2005 12/2/2005 12/1/2005 11/30/2005 11/29/2005 11/28/2005 11/25/2005 11/24/2005 11/23/2005 11/22/2005 11/21/2005 11/18/2005 11/17/2005 11/16/2005 11/15/2005

48.89 48.38 47.51 47.70 49.02 48.60 48.66 49.55 50.30 51.10 50.60 50.20 49.25 49.20 48.69 48.49 48.39 47.47 47.32 47.33 47.71 47.10 47.50 46.80 46.64 46.68 45.41 45.63 46.30 46.00 46.15 45.75 45.34 45.56 45.17 45.89 46.00 46.61 46.71 46.49 46.36 44.87 44.65 44.44 44.33 44.79 45.17 45.27 44.67 44.89 45.24 44.92

49.62 49.19 48.25 47.80 49.48 49.34 48.90 49.75 50.30 51.35 51.35 50.85 50.25 49.55 49.42 48.90 48.39 48.38 47.74 47.63 47.71 47.86 47.50 47.34 46.94 46.76 46.74 45.89 46.30 46.00 46.26 46.43 45.95 45.74 45.84 45.89 46.29 46.78 46.83 46.58 46.82 46.50 45.08 44.71 44.43 44.81 45.17 45.27 44.84 44.89 45.24 45.21

48.80 48.00 47.51 47.41 48.20 48.42 48.17 49.19 49.80 50.10 50.45 50.15 49.05 48.96 48.69 48.45 47.87 47.36 47.32 47.04 47.35 46.90 46.91 46.60 46.46 45.75 45.40 45.40 45.61 45.62 45.74 45.75 45.34 45.27 44.88 45.15 45.88 45.82 46.31 46.02 45.46 44.73 44.56 44.30 44.17 44.08 44.41 44.70 44.45 44.25 44.35 44.72

49.26 48.65 48.00 47.50 48.20 49.08 48.68 49.30 50.05 50.25 51.20 50.70 50.20 49.41 49.34 48.70 48.13 47.87 47.60 47.48 47.62 47.52 47.12 47.31 46.94 46.58 46.50 45.68 45.63 45.62 45.74 46.08 45.70 45.35 45.84 45.15 46.00 45.96 46.48 46.26 46.25 46.28 44.73 44.55 44.35 44.30 44.51 44.95 44.69 44.41 44.60 45.11

514001 971732 756968 1105593 834990 715430 1335711 711749 293999 667274 775462 1495889 1463756 806280 929042 979639 1085702 769526 182611 261853 346911 418844 294284 626569 1398425 1313053 1383717 581176 827660 432697 703626 1140237 953294 827972 897278 935038 663301 915778 833128 781957 1589128 1862321 1377559 1079975 609032 1078095 656979 404447 760302 432739 491885 812221

11/14/2005 11/11/2005 11/10/2005 11/9/2005 11/8/2005 11/7/2005 11/4/2005 11/3/2005 11/2/2005 11/1/2005 10/31/2005 10/28/2005 10/27/2005 10/26/2005 10/25/2005 10/24/2005 10/21/2005 10/20/2005 10/19/2005 10/18/2005 10/17/2005 10/14/2005 10/13/2005 10/12/2005 10/11/2005 10/10/2005 10/7/2005 10/6/2005 10/5/2005 10/4/2005 10/3/2005 9/30/2005 9/29/2005 9/28/2005 9/27/2005 9/26/2005 9/23/2005 9/22/2005 9/21/2005 9/20/2005 9/19/2005 9/16/2005 9/15/2005 9/14/2005 9/13/2005 9/12/2005 9/9/2005 9/8/2005 9/7/2005 9/6/2005 9/5/2005 9/2/2005

44.30 44.40 44.56 45.50 45.06 45.19 45.19 45.00 45.15 45.20 44.68 44.49 45.55 46.26 47.96 49.05 48.45 49.50 49.35 48.75 48.56 48.00 48.07 47.50 48.70 49.40 48.68 49.90 50.80 49.21 49.10 49.52 49.19 49.45 49.87 49.76 49.15 50.00 50.30 50.65 50.75 50.95 50.10 50.45 51.35 50.80 50.20 50.30 49.38 48.99 48.62 49.52

44.92 44.43 44.78 45.55 45.65 45.20 45.20 45.20 45.58 45.45 45.15 44.78 45.80 46.57 48.50 49.96 49.27 49.58 49.58 50.00 49.28 48.66 48.59 48.30 48.99 50.15 49.37 50.05 50.80 51.05 49.23 49.69 49.53 49.85 49.87 50.20 49.75 50.15 50.75 50.90 50.90 51.20 51.00 50.90 51.40 51.45 51.10 50.35 50.20 49.65 49.16 50.05

44.30 44.03 43.75 44.56 45.00 44.85 44.69 44.54 44.35 45.05 44.50 44.05 44.39 45.55 45.70 49.03 48.45 48.67 48.40 48.75 48.27 48.00 48.01 47.32 47.45 48.73 48.61 48.58 49.80 49.00 48.89 48.67 48.94 48.92 49.40 49.50 49.13 49.10 49.75 50.40 50.25 50.45 50.00 49.90 50.20 50.80 50.15 49.72 49.32 48.96 48.56 48.15

44.69 44.23 43.87 44.56 45.42 44.89 44.89 44.99 44.74 45.28 45.04 44.18 44.49 45.76 45.99 49.85 49.15 49.01 49.06 49.96 48.86 48.65 48.11 48.06 47.55 48.74 49.32 48.70 49.91 50.95 49.06 48.88 49.05 49.07 49.45 49.87 49.51 49.10 50.00 50.70 50.40 51.20 50.75 50.30 50.45 51.25 50.75 49.90 50.15 49.54 49.05 48.63

579042 783544 897056 555742 835397 548908 699410 578573 872111 750367 591415 1143113 1169203 1453183 4930169 720066 795094 1192874 1432396 2056745 788261 1116674 870964 1112521 1637816 1008415 1023790 1376100 760363 1217841 785821 725043 512836 1690290 753142 758614 565696 655248 405688 354336 377433 640486 454203 415698 525236 569715 940611 662065 913882 577567 446346 830504

9/1/2005 8/31/2005 8/30/2005 8/29/2005 8/26/2005 8/25/2005 8/24/2005 8/23/2005 8/22/2005 8/19/2005 8/18/2005 8/17/2005 8/16/2005 8/15/2005 8/12/2005 8/11/2005 8/10/2005 8/9/2005 8/8/2005 8/5/2005 8/4/2005 8/3/2005 8/2/2005 8/1/2005 7/29/2005 7/28/2005 7/27/2005 7/26/2005 7/25/2005 7/22/2005 7/21/2005 7/20/2005 7/19/2005 7/18/2005 7/15/2005 7/14/2005 7/13/2005 7/12/2005 7/11/2005 7/8/2005 7/7/2005 7/6/2005 7/5/2005 7/4/2005 7/1/2005 6/30/2005 6/29/2005 6/28/2005 6/27/2005 6/24/2005 6/23/2005 6/22/2005

49.43 49.11 49.91 49.36 49.99 49.87 51.55 51.05 51.05 50.95 51.10 51.15 51.75 51.95 52.45 52.50 52.80 52.90 53.30 53.65 52.30 52.20 51.25 51.00 51.55 50.90 50.70 50.25 50.75 50.70 48.88 48.81 48.60 49.33 49.25 49.00 48.54 48.40 48.14 48.05 48.20 48.72 50.80 51.00 50.35 50.80 50.60 50.00 50.65 51.35 52.20 51.55

49.70 49.49 49.91 49.80 49.99 50.05 51.55 51.10 51.70 51.15 51.25 51.75 51.95 51.95 52.60 52.75 53.20 53.20 53.45 54.75 52.60 52.60 52.45 52.00 52.25 51.95 51.05 50.60 51.15 51.45 50.90 49.30 49.45 49.33 49.50 49.52 48.99 48.58 48.50 48.09 48.65 48.99 50.95 51.30 51.05 51.15 51.10 50.75 50.65 51.60 52.50 52.30

49.23 48.92 49.09 49.20 49.27 49.70 49.93 50.15 50.80 50.60 50.55 50.75 51.00 51.30 51.55 52.20 52.55 52.70 52.65 52.95 51.75 52.05 51.25 50.75 50.85 50.55 49.98 49.90 50.15 50.10 48.80 48.31 48.56 48.46 48.75 48.57 48.06 48.00 47.98 47.20 45.26 48.25 48.50 50.30 50.25 50.15 50.10 49.85 49.76 50.50 51.55 51.15

49.50 49.28 49.09 49.54 49.49 49.80 50.25 50.25 51.10 50.95 50.70 51.00 51.15 51.40 51.85 52.40 52.55 52.85 53.00 53.00 52.00 52.30 52.45 51.25 50.85 51.25 50.55 49.90 50.45 50.30 50.40 48.48 49.20 48.59 49.00 49.40 48.80 48.24 48.31 47.67 47.43 48.33 48.50 50.70 50.95 50.35 51.05 50.65 50.15 50.70 51.80 52.20

480137 569953 396356 413690 472458 454721 501986 642665 584721 494634 354997 322085 327799 273028 612057 442382 645434 2086795 1233836 2140308 1012767 1076773 921146 669225 859159 975780 858180 479302 531893 883815 1396119 725797 921208 676971 645171 749657 1318573 829379 939094 1278128 1585623 1580425 2458339 708143 551832 787356 741543 758907 588859 661092 434608 366419

6/21/2005 6/20/2005 6/17/2005 6/16/2005 6/15/2005 6/14/2005 6/13/2005 6/10/2005 6/9/2005 6/8/2005 6/7/2005 6/6/2005 6/3/2005 6/2/2005 6/1/2005 5/31/2005 5/30/2005 5/27/2005 5/26/2005 5/25/2005 5/24/2005 5/23/2005 5/20/2005 5/19/2005 5/18/2005 5/17/2005 5/16/2005 5/13/2005 5/12/2005 5/11/2005 5/10/2005 5/9/2005 5/6/2005 5/5/2005 5/4/2005 5/3/2005 5/2/2005 4/29/2005 4/28/2005 4/27/2005 4/26/2005 4/25/2005 4/22/2005 4/21/2005 4/20/2005 4/19/2005 4/18/2005 4/15/2005 4/14/2005 4/13/2005 4/12/2005 4/11/2005

50.85 50.00 52.00 51.80 51.90 52.50 51.65 51.70 52.20 52.40 51.90 51.55 51.40 51.00 51.15 50.40 49.95 50.10 50.20 49.95 50.50 51.40 51.05 50.20 49.03 49.10 48.93 47.87 47.16 46.70 47.19 46.91 47.35 46.68 47.20 47.50 47.21 47.20 46.94 47.41 47.87 48.25 48.40 47.76 48.17 48.35 48.39 50.10 50.50 51.10 51.45 52.00

51.70 51.15 52.20 52.05 52.50 52.50 52.60 52.15 52.20 52.50 52.90 51.90 52.15 51.50 51.60 51.65 50.55 50.50 50.65 50.10 50.70 51.95 51.30 51.15 50.50 49.28 49.32 49.69 47.77 47.44 47.36 47.17 47.43 47.56 47.48 47.50 47.51 47.89 47.69 47.72 48.24 48.65 48.45 48.82 48.40 48.77 48.39 50.15 50.65 51.50 51.80 52.30

50.85 49.90 51.30 51.15 51.55 51.40 51.65 51.65 51.30 52.05 51.45 51.25 51.30 50.80 50.80 50.30 49.60 49.65 50.10 49.45 49.53 51.10 50.55 50.20 49.02 48.75 48.47 47.72 47.10 46.70 46.69 46.80 46.99 46.68 46.64 46.80 46.95 46.79 46.94 46.52 47.64 47.80 48.05 47.76 47.81 47.78 47.50 48.78 50.25 50.55 50.85 51.70

51.25 50.95 51.50 51.80 51.70 51.70 52.45 51.85 51.55 52.25 52.80 51.85 51.80 51.35 51.00 51.35 50.45 49.81 50.25 49.98 49.75 51.95 51.00 50.80 50.45 49.02 48.67 49.45 47.77 47.00 46.85 47.07 47.25 47.35 46.75 47.03 47.12 46.85 47.64 46.95 48.00 48.23 48.14 48.05 47.81 48.20 47.95 48.78 50.50 50.60 50.95 51.70

400135 1137639 556569 428249 335548 517252 320688 389323 568957 309537 833849 379493 468089 706716 683329 1023415 285632 463757 532834 550077 687287 612910 325941 667502 672434 1709160 681056 1505207 531480 484703 356603 703703 432683 475928 1145432 634132 311242 643913 845075 904737 545470 613776 471115 639693 447847 742651 1203150 1080729 776757 855425 661709 588826

4/8/2005 4/7/2005 4/6/2005 4/5/2005 4/4/2005 4/1/2005 3/31/2005 3/30/2005 3/29/2005 3/24/2005 3/23/2005 3/22/2005 3/21/2005 3/18/2005 3/17/2005 3/16/2005 3/15/2005 3/14/2005 3/11/2005 3/10/2005 3/9/2005 3/8/2005 3/7/2005 3/4/2005 3/3/2005 3/2/2005 3/1/2005 2/28/2005 2/25/2005 2/24/2005 2/23/2005 2/22/2005 2/21/2005 2/18/2005 2/17/2005 2/16/2005 2/15/2005 2/14/2005 2/11/2005 2/10/2005 2/9/2005 2/8/2005 2/7/2005 2/4/2005 2/3/2005 2/2/2005 2/1/2005 1/31/2005 1/28/2005 1/27/2005 1/26/2005 1/25/2005

52.10 52.05 51.40 51.10 51.40 50.60 50.60 50.90 51.50 51.20 50.00 50.70 50.85 51.15 51.00 51.55 52.80 55.20 55.90 55.80 55.80 55.65 54.90 53.50 52.40 53.95 53.70 54.40 52.85 51.75 53.00 53.75 54.15 53.85 52.30 52.30 52.40 52.10 52.10 52.00 53.15 52.80 52.00 51.00 49.70 49.80 49.89 49.56 49.80 49.90 49.23 47.93

52.95 52.50 52.35 52.00 51.40 51.90 51.60 51.10 51.85 52.30 51.15 50.70 51.20 51.20 51.70 52.10 53.40 55.20 55.95 56.00 56.20 55.95 55.65 54.90 53.90 53.95 54.35 54.55 54.25 52.85 53.00 54.00 54.40 54.80 54.00 52.65 52.55 52.95 53.50 52.90 53.40 54.10 53.00 52.00 51.00 50.05 49.89 49.91 49.80 50.40 49.84 49.04

52.10 51.55 51.20 50.95 50.40 50.60 50.60 50.30 50.85 50.75 50.00 50.00 50.70 50.70 50.60 50.95 51.55 54.15 54.85 54.95 55.00 55.05 54.70 53.05 52.40 53.10 53.35 53.45 52.75 51.70 51.65 53.00 53.50 53.70 52.20 52.15 52.30 51.15 52.10 52.00 52.85 52.65 51.65 50.50 49.70 49.63 49.46 49.30 49.37 49.21 49.01 47.93

52.55 52.00 52.35 51.50 51.00 51.50 50.70 50.50 51.65 52.20 51.15 50.20 50.80 50.90 51.00 50.95 51.55 54.35 55.05 55.60 55.25 55.50 55.50 54.90 53.35 53.45 54.00 53.90 54.20 52.80 52.15 53.40 54.00 54.45 53.65 52.55 52.45 52.50 53.30 52.15 52.95 53.15 52.95 52.00 51.00 49.85 49.71 49.63 49.40 49.75 49.73 48.99

574745 761728 1206957 1213748 594493 715270 823206 837748 630610 691431 618747 815135 586554 558428 831889 1519915 2052670 811093 720515 793703 449868 618079 814952 731075 817099 419643 903560 608171 512022 699169 937337 446080 419139 1403113 1002001 768740 768187 1164436 435162 920910 504372 1342900 713941 912183 804502 608862 516839 381591 616783 877416 1200172 1070922

1/24/2005 1/21/2005 1/20/2005 1/19/2005 1/18/2005 1/17/2005 1/14/2005 1/13/2005 1/12/2005 1/11/2005 1/10/2005 1/7/2005 1/6/2005 1/5/2005 1/4/2005 1/3/2005 12/31/2004 12/30/2004 12/29/2004 12/28/2004 12/27/2004 12/24/2004 12/23/2004 12/22/2004 12/21/2004 12/20/2004 12/17/2004 12/16/2004 12/15/2004 12/14/2004 12/13/2004 12/10/2004 12/9/2004 12/8/2004 12/7/2004 12/6/2004 12/3/2004 12/2/2004 12/1/2004 11/30/2004 11/29/2004 11/26/2004 11/25/2004 11/24/2004 11/23/2004 11/22/2004 11/19/2004 11/18/2004 11/17/2004 11/16/2004 11/15/2004 11/12/2004

47.99 48.39 48.50 47.89 47.53 47.30 46.21 46.28 46.41 46.81 47.31 47.73 46.80 48.29 47.87 47.19 47.35 47.32 47.29 47.08 46.98 46.80 46.69 46.48 46.32 46.80 46.67 45.98 46.00 44.48 43.51 43.81 43.60 43.80 43.37 44.00 43.61 44.05 43.73 44.00 43.58 43.71 43.71 44.00 43.55 43.56 44.60 43.60 43.72 44.46 45.05 45.05

48.28 48.56 48.56 48.76 47.95 47.56 47.25 46.76 46.77 46.81 47.39 47.75 47.89 48.30 48.72 48.30 47.49 47.45 47.44 47.25 47.12 46.99 46.93 46.80 46.78 46.80 46.90 47.08 46.11 46.05 44.00 43.89 43.87 43.99 43.78 44.13 44.50 44.44 43.97 44.09 44.34 43.74 43.88 44.00 44.00 43.95 44.69 44.46 44.15 44.70 45.15 45.20

47.52 48.25 47.90 47.81 47.11 47.04 46.13 45.93 45.89 46.27 46.65 46.95 46.80 46.85 47.71 47.18 47.00 47.13 47.06 47.00 46.85 46.52 46.61 46.23 46.11 46.33 46.35 45.50 45.50 44.45 43.46 43.10 43.45 43.36 43.37 43.57 43.61 44.01 43.40 43.45 43.58 43.47 43.51 43.43 43.55 43.28 43.98 43.50 43.00 43.53 44.57 44.68

48.05 48.30 48.56 48.76 47.80 47.56 47.24 46.56 46.05 46.46 46.65 47.01 47.74 46.85 48.29 48.04 47.19 47.45 47.32 47.21 47.12 46.99 46.85 46.80 46.20 46.34 46.77 47.08 45.97 45.46 44.00 43.80 43.81 43.60 43.59 43.58 44.13 44.23 43.74 43.48 43.75 43.59 43.67 43.64 43.82 43.95 44.10 44.44 43.99 43.72 44.72 45.06

626610 994795 571123 892306 408280 293641 546584 768810 584186 647891 696521 618738 907702 989397 647484 516498 194931 221057 260873 156158 344007 37809 336892 403155 617216 375855 992302 908818 766746 1775580 527604 554495 666408 639870 637849 293209 1019344 860166 636572 428862 544172 218583 386737 367917 416678 459131 456605 510212 888997 672236 337895 540812

11/11/2004 11/10/2004 11/9/2004 11/8/2004 11/5/2004 11/4/2004 11/3/2004 11/2/2004 11/1/2004 10/29/2004 10/28/2004 10/27/2004 10/26/2004 10/25/2004 10/22/2004 10/21/2004 10/20/2004 10/19/2004 10/18/2004 10/15/2004 10/14/2004 10/13/2004 10/12/2004 10/11/2004 10/8/2004 10/7/2004 10/6/2004 10/5/2004 10/4/2004 10/1/2004 9/30/2004 9/29/2004 9/28/2004 9/27/2004 9/24/2004 9/23/2004 9/22/2004 9/21/2004 9/20/2004 9/17/2004 9/16/2004 9/15/2004 9/14/2004 9/13/2004 9/10/2004 9/9/2004 9/8/2004 9/7/2004 9/6/2004 9/3/2004 9/2/2004 9/1/2004

44.52 43.84 43.90 43.21 43.13 42.60 43.28 43.00 42.47 42.33 42.46 41.66 40.31 40.55 41.00 41.64 41.35 40.87 41.43 40.37 41.60 41.43 41.77 40.96 41.10 42.45 42.51 43.13 42.47 41.40 42.00 41.85 41.62 42.37 42.90 43.70 43.95 42.61 43.56 43.70 43.54 44.19 44.63 44.51 45.45 45.12 45.03 44.93 44.33 43.74 43.44 43.51

45.08 44.64 44.07 43.89 44.02 43.37 43.50 43.35 42.93 42.80 43.10 42.26 41.41 40.60 41.37 41.64 41.79 41.91 41.43 41.06 41.60 41.70 41.77 41.41 41.47 42.90 42.83 43.32 43.62 42.05 42.60 42.35 42.16 42.39 42.90 43.79 44.19 44.05 43.68 43.99 44.00 44.50 44.80 45.20 45.45 45.51 45.19 45.10 44.90 44.51 43.98 43.97

44.30 43.66 43.71 43.10 42.84 42.42 42.43 42.45 42.33 42.03 42.21 41.25 40.31 40.06 40.86 40.76 41.01 40.87 40.70 40.37 40.57 41.22 40.45 40.91 40.82 41.38 41.91 42.25 42.36 41.28 40.65 41.85 41.59 41.30 41.95 41.36 43.53 42.61 42.43 43.10 43.12 43.45 44.39 44.06 44.43 44.72 44.57 44.62 44.33 43.56 43.21 43.31

45.08 44.44 43.83 43.77 43.61 42.74 43.00 42.98 42.85 42.65 42.30 42.00 41.30 40.33 41.00 41.11 41.33 41.66 40.73 41.06 40.74 41.64 40.84 41.40 41.22 41.45 42.38 42.51 43.16 42.05 40.92 41.96 41.79 41.95 42.35 42.88 43.80 43.78 42.68 43.72 43.59 43.47 44.43 44.80 44.55 45.33 45.12 44.95 44.78 44.18 43.90 43.63

510827 759962 504992 669409 1243571 335849 660452 708648 275466 905976 1307374 768202 704394 480912 624183 571668 713087 782403 546290 596462 802511 820444 479778 700870 1095226 869239 707749 571162 912412 1289544 1702712 665226 586961 580630 781962 2310484 1161465 1088607 719883 413746 448472 926159 563435 643721 1006326 584913 406694 378178 202248 349939 395201 452571

8/31/2004 8/30/2004 8/27/2004 8/26/2004 8/25/2004 8/24/2004 8/23/2004 8/20/2004 8/19/2004 8/18/2004 8/17/2004 8/16/2004 8/13/2004 8/12/2004 8/11/2004 8/10/2004 8/9/2004 8/6/2004 8/5/2004 8/4/2004 8/3/2004 8/2/2004 7/30/2004 7/29/2004 7/28/2004 7/27/2004 7/26/2004 7/23/2004 7/22/2004 7/21/2004 7/20/2004 7/19/2004 7/16/2004 7/15/2004 7/14/2004 7/13/2004 7/12/2004 7/9/2004 7/8/2004 7/7/2004 7/6/2004 7/5/2004 7/2/2004 7/1/2004 6/30/2004 6/29/2004 6/28/2004 6/25/2004 6/24/2004 6/23/2004 6/22/2004 6/21/2004

43.82 43.91 44.26 43.90 43.07 43.15 42.50 41.92 42.87 43.13 43.11 42.43 42.57 43.50 44.91 44.70 45.16 46.00 46.77 46.82 46.53 45.84 47.77 47.00 46.40 45.73 45.62 45.55 45.83 45.03 44.75 44.67 44.48 44.74 44.49 44.39 43.60 43.40 43.10 43.56 44.02 44.49 44.50 45.56 45.40 45.11 44.27 43.05 44.29 43.79 44.17 44.25

44.13 44.00 44.60 44.50 43.72 43.44 43.45 42.30 43.05 43.30 43.49 43.44 43.01 43.79 44.91 44.90 45.31 46.10 47.18 46.95 47.16 46.26 47.80 47.49 47.00 46.47 45.97 46.04 45.90 46.21 45.03 44.99 45.10 44.84 44.89 45.11 44.09 43.92 43.93 43.80 44.30 44.75 45.10 45.76 45.66 45.40 45.53 44.65 44.60 44.19 44.49 45.00

43.20 43.68 44.00 43.83 42.99 42.92 42.36 41.54 41.91 42.32 42.68 42.11 42.39 42.56 42.40 44.36 44.70 45.25 46.45 46.26 46.25 45.71 45.75 46.75 46.17 45.61 45.35 45.55 45.32 45.00 44.56 44.50 44.48 44.43 44.33 44.27 43.60 43.27 43.05 43.11 43.46 44.00 44.46 44.38 45.10 45.05 44.25 43.05 44.11 43.76 43.52 44.23

43.47 43.83 44.09 44.35 43.56 43.06 43.00 42.11 42.11 42.83 43.26 43.14 42.71 42.99 43.34 44.85 44.90 45.37 46.65 46.77 46.97 46.26 46.20 47.30 46.86 46.10 45.67 45.80 45.50 46.03 44.90 44.75 44.83 44.63 44.79 44.79 44.00 43.86 43.40 43.27 43.65 44.24 44.64 44.49 45.45 45.28 45.45 44.37 44.41 44.13 43.66 44.45

972165 287857 652832 870909 762216 548494 496599 484780 623834 489611 708334 630413 773250 805408 1362790 909333 549364 958779 507023 665039 661955 624146 1643957 570238 600165 424706 326518 553855 761863 822110 772654 572634 621596 504369 527472 1334365 599687 548780 831302 844514 540719 262707 634374 808010 814889 724244 907540 609623 598184 388747 900268 1138436

6/18/2004 6/17/2004 6/16/2004 6/15/2004 6/14/2004 6/11/2004 6/10/2004 6/9/2004 6/8/2004 6/7/2004 6/4/2004 6/3/2004 6/2/2004 6/1/2004 5/31/2004 5/28/2004 5/27/2004 5/26/2004 5/25/2004 5/24/2004 5/21/2004 5/20/2004 5/19/2004 5/18/2004 5/17/2004 5/14/2004 5/13/2004 5/12/2004 5/11/2004 5/10/2004 5/7/2004 5/6/2004 5/5/2004 5/4/2004 5/3/2004 4/30/2004 4/29/2004 4/28/2004 4/27/2004 4/26/2004 4/23/2004 4/22/2004 4/21/2004 4/20/2004 4/19/2004 4/16/2004 4/15/2004 4/14/2004 4/13/2004 4/8/2004 4/7/2004 4/6/2004

42.56 42.56 42.07 41.94 42.19 42.09 42.00 42.33 42.26 42.40 40.36 39.94 40.16 40.34 39.78 40.18 40.00 39.15 38.71 38.50 38.46 38.57 38.61 37.89 39.10 39.89 39.07 39.48 38.86 38.62 40.04 40.04 39.49 39.79 39.29 39.36 40.00 40.20 39.61 39.70 39.10 38.78 38.51 38.65 38.90 38.35 37.83 38.28 38.20 38.27 38.20 38.44

44.70 43.30 43.01 42.11 42.19 42.28 42.41 42.45 42.26 42.40 42.21 40.38 40.44 40.34 40.40 40.29 40.44 40.00 38.93 39.39 38.74 38.70 39.18 38.43 39.10 39.90 39.72 39.82 39.84 39.27 40.19 40.29 40.61 40.17 40.00 39.84 40.00 40.20 41.06 40.10 39.75 39.13 38.90 39.34 38.95 38.89 38.64 38.45 39.02 38.90 38.50 38.65

42.56 42.53 41.85 41.53 41.55 41.83 42.00 42.00 41.72 41.62 40.15 39.81 39.83 39.55 39.78 39.96 39.72 39.08 38.46 38.50 38.04 38.03 38.35 37.68 37.92 39.15 39.07 39.03 38.86 37.96 39.04 39.63 39.15 39.33 38.90 38.68 39.18 39.63 39.60 39.40 39.01 38.52 38.03 38.63 38.35 38.33 37.83 37.52 38.20 38.23 37.59 38.07

44.24 42.92 42.68 41.99 41.83 42.12 42.37 42.02 42.10 42.00 42.09 40.38 40.05 39.86 40.37 40.00 40.04 40.00 38.54 38.79 38.36 38.18 38.90 38.26 38.55 39.45 39.50 39.04 39.64 38.67 39.40 39.69 40.50 39.46 40.00 39.04 39.25 40.08 40.43 39.71 39.65 39.08 38.49 39.06 38.45 38.76 38.27 38.16 38.78 38.45 38.12 38.23

1907652 1147648 1015086 414365 399242 333505 328302 605091 561442 803155 1399733 556250 542386 1337595 106736 930950 1923930 727406 377234 567186 1011011 395311 551971 582046 864369 441251 1384397 501376 1564722 1479557 627714 1353027 753469 629493 606670 696864 613733 1086805 1538344 652501 1085154 769631 686783 761804 446083 631727 1028850 586937 428948 343764 735660 599084

4/5/2004 4/2/2004 4/1/2004 3/31/2004 3/30/2004 3/29/2004 3/26/2004 3/25/2004 3/24/2004 3/23/2004 3/22/2004 3/19/2004 3/18/2004 3/17/2004 3/16/2004 3/15/2004 3/12/2004 3/11/2004 3/10/2004 3/9/2004 3/8/2004 3/5/2004 3/4/2004 3/3/2004 3/2/2004 3/1/2004 2/27/2004 2/26/2004 2/25/2004 2/24/2004 2/23/2004 2/20/2004 2/19/2004 2/18/2004 2/17/2004 2/16/2004 2/13/2004 2/12/2004 2/11/2004 2/10/2004 2/9/2004 2/6/2004 2/5/2004 2/4/2004 2/3/2004 2/2/2004 1/30/2004 1/29/2004 1/28/2004 1/27/2004 1/26/2004 1/23/2004

38.40 37.09 37.23 37.00 36.45 35.85 36.10 35.83 35.49 35.20 36.00 36.36 36.72 36.47 36.04 36.61 36.53 37.85 38.30 38.65 39.05 38.93 39.14 39.00 39.05 38.77 38.54 37.93 38.15 39.01 38.91 39.05 38.39 37.90 37.58 37.75 37.58 37.99 37.29 37.50 37.75 36.80 37.00 36.96 37.95 38.48 38.14 37.50 37.55 38.50 38.31 38.30

38.64 38.11 37.23 37.21 36.99 36.64 36.16 35.90 35.74 35.89 36.02 36.57 36.80 36.94 36.56 36.89 37.03 37.85 38.43 38.83 39.25 39.45 39.29 39.34 39.37 39.40 39.07 38.30 38.49 39.50 39.89 39.30 39.35 38.40 38.28 38.20 37.99 38.35 38.33 37.83 38.00 37.78 37.39 37.39 38.15 38.94 38.75 38.12 38.16 38.58 38.58 38.52

38.18 37.01 36.50 36.36 36.11 35.85 35.66 35.35 35.02 35.20 34.82 36.00 35.65 35.97 35.70 35.85 36.12 36.84 37.88 38.02 38.60 38.65 38.71 38.96 38.91 38.77 38.54 37.87 37.33 37.80 38.80 38.20 38.23 37.79 37.55 37.41 37.27 36.97 37.01 36.87 37.30 36.50 36.70 36.60 36.31 37.75 37.87 37.14 37.55 37.95 37.81 37.83

38.60 37.94 37.00 36.86 36.93 36.45 36.00 35.82 35.38 35.55 35.27 36.24 36.20 36.66 36.16 36.21 36.80 37.12 38.38 38.27 38.83 39.07 38.99 39.15 39.26 38.99 38.80 38.24 38.07 38.25 39.60 38.70 39.35 38.22 37.72 37.84 37.75 37.27 37.97 37.29 37.60 37.56 36.84 37.24 36.96 37.87 38.61 37.87 37.81 37.97 37.97 38.30

488354 423156 534468 937975 607495 372058 553393 693880 597098 537167 887050 409143 886364 410296 682001 579200 542229 716290 294089 410560 270342 390077 627637 675671 693336 671545 574084 1223537 1546302 1369709 764493 334239 691704 436296 771615 288523 1095289 950068 366745 468462 239269 414108 377786 502554 1158077 823561 1041443 713046 473884 460139 699951 790569

1/22/2004 1/21/2004 1/20/2004 1/19/2004 1/16/2004 1/15/2004 1/14/2004 1/13/2004 1/12/2004 1/9/2004 1/8/2004 1/7/2004 1/6/2004 1/5/2004 1/2/2004 12/31/2003 12/30/2003 12/29/2003 12/24/2003 12/23/2003 12/22/2003 12/19/2003 12/18/2003 12/17/2003 12/16/2003 12/15/2003 12/12/2003 12/11/2003 12/10/2003 12/9/2003 12/8/2003 12/5/2003 12/4/2003 12/3/2003 12/2/2003 12/1/2003 11/28/2003 11/27/2003 11/26/2003 11/25/2003 11/24/2003 11/21/2003 11/20/2003 11/19/2003 11/18/2003 11/17/2003 11/14/2003 11/13/2003 11/12/2003 11/11/2003 11/10/2003 11/7/2003

38.05 37.45 38.11 37.98 37.97 37.87 37.15 36.55 36.14 36.71 36.43 37.00 37.22 36.65 36.48 35.56 35.97 35.80 35.88 35.41 35.25 35.07 35.21 34.89 35.50 36.00 35.88 34.99 35.10 36.10 35.00 34.66 34.18 33.86 33.55 33.40 34.35 34.08 33.88 33.45 33.00 32.73 32.75 32.46 33.67 33.63 33.80 34.16 33.50 33.90 34.04 33.89

38.40 38.20 38.44 38.34 38.22 38.36 38.25 37.60 36.77 36.82 37.09 37.02 37.31 37.85 36.70 36.48 36.14 36.00 35.90 35.89 35.67 35.85 35.71 35.65 35.65 36.50 35.94 35.75 35.30 36.20 35.91 35.21 34.67 34.11 33.96 34.15 34.56 34.37 34.65 33.90 33.42 33.07 32.95 32.67 33.77 33.90 34.50 34.66 34.04 33.99 34.30 34.30

37.89 37.17 37.37 37.91 37.67 37.74 37.15 36.50 35.95 35.50 36.12 36.10 36.40 36.58 36.06 35.56 35.60 35.51 35.42 35.22 35.25 35.07 35.19 34.83 34.86 35.74 35.21 34.75 34.72 35.00 34.80 34.14 33.75 33.72 33.55 33.40 33.10 33.75 33.47 33.37 32.80 32.53 32.05 32.10 32.63 33.09 33.80 33.86 33.50 33.59 33.90 33.81

38.11 38.00 37.50 38.34 37.99 38.05 37.97 37.39 36.50 36.31 36.36 36.57 36.87 37.16 36.70 36.38 36.00 35.79 35.90 35.78 35.48 35.56 35.59 35.50 35.04 35.74 35.50 35.37 34.86 35.00 35.91 35.08 34.43 33.90 33.92 33.88 33.10 34.11 33.96 33.74 33.36 32.98 32.74 32.45 32.67 33.21 34.18 33.95 33.97 33.99 34.15 34.02

820256 772386 739785 504021 856284 865161 1042902 830266 491991 500699 613150 612402 531412 975500 174745 231324 265605 457048 147415 309790 361581 565719 646864 959578 893057 822909 514299 705680 766290 1175965 1175108 1408133 714796 503843 550554 503474 1831053 266395 564214 502136 443135 313762 713850 620711 406124 360305 308670 452781 225904 145635 182288 363160

11/6/2003 11/5/2003 11/4/2003 11/3/2003 10/31/2003 10/30/2003 10/29/2003 10/28/2003 10/27/2003 10/24/2003 10/23/2003 10/22/2003 10/21/2003 10/20/2003 10/17/2003 10/16/2003 10/15/2003 10/14/2003 10/13/2003 10/10/2003 10/9/2003 10/8/2003 10/7/2003 10/6/2003 10/3/2003 10/2/2003 10/1/2003 9/30/2003 9/29/2003 9/26/2003 9/25/2003 9/24/2003 9/23/2003 9/22/2003 9/19/2003 9/18/2003 9/17/2003 9/16/2003 9/15/2003 9/12/2003 9/11/2003 9/10/2003 9/9/2003 9/8/2003 9/5/2003 9/4/2003 9/3/2003 9/2/2003 9/1/2003 8/29/2003 8/28/2003 8/27/2003

34.03 33.23 34.23 33.92 33.51 33.29 33.39 32.30 32.36 32.50 32.73 33.60 34.78 33.95 34.36 34.04 34.20 33.69 32.94 33.58 33.13 33.23 33.47 33.31 32.54 33.35 32.00 32.97 32.78 32.21 33.10 33.53 33.98 35.13 35.80 35.90 35.33 34.88 34.80 35.80 34.83 35.39 36.21 36.70 37.35 37.39 37.14 36.68 37.03 35.52 34.58 34.05

34.11 34.18 34.35 34.39 33.80 33.80 33.61 33.45 32.58 32.50 32.73 34.00 34.78 34.60 34.50 35.00 34.74 34.10 33.95 34.20 34.01 33.61 33.69 33.50 33.54 33.35 32.88 33.35 33.84 32.79 33.29 33.89 34.35 35.13 35.80 36.10 36.35 35.44 35.50 35.80 35.75 35.51 36.34 37.20 37.79 37.63 38.11 36.90 37.60 37.30 35.71 34.60

33.58 33.23 33.26 33.72 33.11 32.88 33.05 32.16 31.94 31.83 31.82 32.65 33.15 33.80 33.75 33.91 33.76 33.28 32.94 32.84 32.81 32.80 33.00 32.70 32.30 32.19 32.00 31.66 32.55 32.21 32.34 33.26 33.02 33.53 35.15 35.28 35.17 34.65 34.80 34.51 34.50 34.51 35.35 36.02 36.40 36.97 36.42 36.05 36.70 35.52 34.50 34.05

33.69 34.07 33.51 33.95 33.75 33.36 33.13 33.28 32.01 31.90 32.07 32.81 34.00 34.45 33.87 34.04 34.36 33.89 33.28 33.03 33.77 32.99 33.07 33.25 33.29 32.54 32.69 31.93 32.77 32.61 32.48 33.42 33.50 33.98 35.30 35.66 35.68 35.32 34.85 34.80 35.51 35.14 35.37 36.20 36.80 37.62 37.64 36.25 36.80 36.98 35.40 34.40

318627 615844 676976 551247 373377 527205 458850 1145833 496564 509659 699050 1151421 789864 364842 294144 372362 552115 454540 323295 398415 624978 503314 437360 512726 520309 487920 514517 884372 567966 632613 708902 482726 698184 985041 495837 492404 901221 521533 431539 563402 789806 980920 715610 837374 669933 775267 1396437 1237752 1309280 2627312 1430816 1024308

8/26/2003 8/25/2003 8/22/2003 8/21/2003 8/20/2003 8/19/2003 8/18/2003 8/15/2003 8/14/2003 8/13/2003 8/12/2003 8/11/2003 8/8/2003 8/7/2003 8/6/2003 8/5/2003 8/4/2003 8/1/2003 7/31/2003 7/30/2003 7/29/2003 7/28/2003 7/25/2003 7/24/2003 7/23/2003 7/22/2003 7/21/2003 7/18/2003 7/17/2003 7/16/2003 7/15/2003 7/14/2003 7/11/2003 7/10/2003 7/9/2003 7/8/2003 7/7/2003 7/4/2003 7/3/2003 7/2/2003 7/1/2003 6/30/2003 6/27/2003 6/26/2003 6/25/2003 6/24/2003 6/23/2003 6/20/2003 6/19/2003 6/18/2003 6/17/2003 6/16/2003

34.00 34.04 33.96 32.75 32.50 31.91 31.95 31.79 31.57 30.83 30.04 30.00 30.23 30.61 30.78 30.83 31.93 32.20 31.65 32.55 33.47 33.50 32.99 32.64 32.49 32.80 33.50 33.31 33.90 34.13 34.10 34.49 33.70 34.00 34.40 34.32 33.89 34.00 34.01 33.35 33.71 33.81 33.41 33.25 32.80 32.80 33.54 32.94 33.92 34.99 34.19 33.15

34.22 34.15 34.72 34.24 32.80 32.75 31.95 31.90 31.76 31.85 30.91 30.49 30.24 30.61 30.78 31.33 31.93 32.49 32.40 32.96 33.50 33.69 33.50 33.42 33.09 33.00 33.68 33.78 33.93 34.40 34.50 34.70 34.83 34.41 34.74 34.56 34.72 34.00 34.20 34.06 33.95 34.13 34.38 33.49 33.42 33.14 33.67 34.00 34.47 35.05 35.00 33.88

33.95 33.55 33.75 32.75 32.30 31.60 31.33 31.35 31.03 30.73 30.04 29.90 29.85 29.90 29.82 30.72 30.47 31.75 31.50 31.30 32.00 33.06 32.99 32.00 32.40 32.16 32.57 33.31 32.67 33.75 34.10 34.20 33.52 33.71 33.45 34.10 33.89 33.59 33.66 33.35 33.09 33.53 33.41 32.64 32.78 32.42 32.75 32.94 33.46 33.83 34.11 32.67

34.00 34.05 34.25 33.99 32.75 32.53 31.61 31.76 31.57 31.45 30.55 30.10 29.88 30.03 30.34 31.00 30.55 31.80 32.22 31.47 32.78 33.48 33.50 33.32 32.93 32.47 32.78 33.40 33.58 33.75 34.22 34.45 34.83 33.98 34.06 34.49 34.55 33.79 33.96 33.93 33.20 34.00 34.07 33.40 33.20 32.63 32.97 33.92 33.49 34.31 34.91 33.68

715981 712480 1041528 1513811 684432 791300 358788 265398 445407 996046 511520 461592 617210 742638 1234290 1242129 944000 402238 1007975 1348951 1395616 396929 590309 744428 439972 301781 480112 534864 690629 549272 374428 422036 884709 569599 540572 474739 596617 358826 970652 706851 783293 912016 862065 314759 711083 719421 357150 644656 873561 1113313 758687 427305

6/13/2003 6/12/2003 6/11/2003 6/10/2003 6/9/2003 6/6/2003 6/5/2003 6/4/2003 6/3/2003 6/2/2003 5/30/2003 5/29/2003 5/28/2003 5/27/2003 5/26/2003 5/23/2003 5/22/2003 5/21/2003 5/20/2003 5/19/2003 5/16/2003 5/15/2003 5/14/2003 5/13/2003 5/12/2003 5/9/2003 5/8/2003 5/7/2003 5/6/2003 5/5/2003 5/2/2003 4/30/2003 4/29/2003 4/28/2003 4/25/2003 4/24/2003 4/23/2003 4/22/2003 4/17/2003 4/16/2003 4/15/2003 4/14/2003 4/11/2003 4/10/2003 4/9/2003 4/8/2003 4/7/2003 4/4/2003 4/3/2003 4/2/2003 4/1/2003 3/31/2003

33.68 34.00 33.58 32.61 33.16 32.16 32.77 30.95 31.08 31.00 30.30 29.50 30.00 29.80 29.90 30.95 30.33 30.10 29.95 31.69 32.25 31.93 32.00 31.90 32.95 32.00 32.35 33.61 34.00 32.90 33.00 32.20 31.75 30.22 30.01 32.23 31.45 30.60 28.51 29.95 28.44 27.51 26.81 27.50 26.96 27.50 26.98 26.10 25.62 25.79 25.43 26.05

33.70 34.15 33.92 33.28 33.45 33.42 32.95 32.83 31.10 31.50 31.10 30.75 30.50 30.00 30.35 30.95 30.87 30.22 30.75 31.73 32.59 32.58 32.69 32.55 32.99 32.94 32.90 33.69 34.00 34.20 33.57 33.58 33.40 31.94 30.70 32.23 32.62 30.80 30.60 30.00 29.80 28.50 28.10 27.60 28.30 27.81 27.89 27.24 26.67 26.04 26.00 26.19

32.85 33.28 32.82 32.61 32.61 32.12 31.70 30.20 30.36 30.65 30.28 29.50 29.35 29.08 29.60 29.60 30.01 29.17 29.32 30.28 31.50 31.55 31.87 31.40 31.81 31.43 31.41 32.53 33.00 32.85 32.45 32.07 31.60 30.19 29.74 29.51 31.14 30.06 28.50 28.50 28.32 27.51 26.81 26.90 26.60 26.80 26.70 25.47 25.62 25.33 25.02 25.05

33.03 33.37 33.88 33.20 32.90 33.40 31.81 32.64 30.62 31.03 31.00 30.62 29.69 29.90 29.98 29.79 30.57 29.98 30.14 30.54 31.76 32.25 32.07 31.85 32.05 32.77 32.00 32.66 33.50 33.96 32.90 33.15 32.26 31.54 30.10 30.00 32.23 30.50 30.50 29.00 29.29 28.15 27.55 27.00 27.70 27.15 27.55 26.14 26.10 25.52 25.21 25.20

487757 652995 628562 377922 230524 757538 876300 1204988 491788 483680 1261656 228953 561002 968453 275467 898123 470114 658170 735383 803705 1523543 1911932 283517 437910 327897 555373 415137 880134 664548 507276 1122997 1107274 1376738 344307 738993 1153855 1229098 721747 868760 858483 1111923 649237 819756 752236 1812651 1147466 1074966 755539 830376 1333547 539724 557613

3/28/2003 3/27/2003 3/26/2003 3/25/2003 3/24/2003 3/21/2003 3/20/2003 3/19/2003 3/18/2003 3/17/2003 3/14/2003 3/13/2003 3/12/2003 3/11/2003 3/10/2003 3/7/2003 3/6/2003 3/5/2003 3/4/2003 3/3/2003 2/28/2003 2/27/2003 2/26/2003 2/25/2003 2/24/2003 2/21/2003 2/20/2003 2/19/2003 2/18/2003 2/17/2003 2/14/2003 2/13/2003 2/12/2003 2/11/2003 2/10/2003 2/7/2003 2/6/2003 2/5/2003 2/4/2003 2/3/2003 1/31/2003 1/30/2003 1/29/2003 1/28/2003 1/27/2003 1/24/2003 1/23/2003 1/22/2003 1/21/2003 1/20/2003 1/17/2003 1/16/2003

26.48 26.92 27.34 26.80 29.13 29.47 29.51 29.97 28.92 26.91 27.87 25.61 26.01 27.00 27.35 27.26 27.42 27.30 28.80 30.44 30.90 28.27 28.43 26.89 26.70 26.69 27.40 28.05 27.70 27.90 27.08 27.10 28.29 27.78 27.60 27.72 28.50 28.51 29.51 30.60 28.00 28.50 28.20 28.45 29.10 29.25 30.35 30.76 31.00 31.23 32.50 32.21

26.60 27.30 28.23 27.90 29.13 29.89 30.00 30.68 30.06 29.00 27.87 27.21 26.34 27.25 27.66 27.30 28.20 28.00 29.58 30.64 30.90 28.81 28.48 28.34 27.05 27.49 27.65 28.23 28.22 28.00 27.84 27.87 28.38 28.75 27.75 28.22 29.30 29.40 29.67 30.73 30.26 29.01 28.35 28.95 29.52 30.05 30.45 30.92 31.50 31.97 32.80 33.00

25.71 26.12 26.95 26.65 26.46 28.83 28.78 29.07 28.50 26.32 26.66 25.61 25.50 25.90 26.84 26.71 26.52 27.21 27.58 29.20 28.70 27.45 27.34 26.50 25.63 26.63 26.64 27.36 27.49 27.40 27.00 27.07 27.20 27.30 27.10 26.10 27.80 28.01 28.62 29.69 27.77 28.15 27.50 28.00 28.29 29.00 29.15 29.53 30.54 30.50 31.08 32.13

26.59 26.36 27.40 27.52 26.77 29.28 29.38 29.95 29.79 28.51 27.34 27.16 25.61 25.95 27.30 27.07 27.31 27.40 27.58 29.22 30.10 28.81 27.45 28.07 25.63 27.10 26.95 27.41 28.01 27.70 27.40 27.29 27.75 28.46 27.21 27.52 28.13 29.19 28.73 30.00 29.70 28.74 28.10 28.62 28.50 29.52 29.32 30.30 30.92 30.93 31.25 32.53

582039 559726 443733 1036197 1368000 691418 398696 415526 853686 430875 910469 920317 606051 1126071 478381 835289 847744 1017344 1050082 868150 972989 597125 3207560 1363754 470029 431793 1004961 363422 394109 198191 569097 560722 644913 630607 416539 1126122 483663 450584 308635 359134 712946 711249 1042932 535586 455797 413298 337481 773570 552454 520924 553926 271217

1/15/2003 1/14/2003 1/13/2003 1/10/2003 1/9/2003 1/8/2003 1/7/2003 1/6/2003 1/3/2003 1/2/2003 12/31/2002 12/30/2002 12/27/2002 12/24/2002 12/23/2002 12/20/2002 12/19/2002 12/18/2002 12/17/2002 12/16/2002 12/13/2002 12/12/2002 12/11/2002 12/10/2002 12/9/2002 12/6/2002 12/5/2002 12/4/2002 12/3/2002 12/2/2002 11/29/2002 11/28/2002 11/27/2002 11/26/2002 11/25/2002 11/22/2002 11/21/2002 11/20/2002 11/19/2002 11/18/2002 11/15/2002 11/14/2002 11/13/2002 11/12/2002 11/11/2002 11/8/2002 11/7/2002 11/6/2002 11/5/2002 11/4/2002 11/1/2002 10/31/2002

32.12 32.45 32.84 32.00 31.80 32.10 32.85 33.20 33.50 32.85 32.50 31.90 31.60 32.42 32.20 32.16 31.02 31.70 32.55 31.94 32.15 33.09 33.47 32.56 34.40 33.24 33.55 33.55 34.97 34.97 33.45 33.98 32.73 33.79 33.88 31.55 29.90 29.68 29.50 28.92 29.10 28.51 28.00 28.32 28.51 28.00 29.82 29.50 29.32 30.39 28.89 28.43

32.90 32.95 32.98 32.85 32.32 32.80 33.37 33.83 33.85 33.65 33.50 32.67 32.10 32.50 32.20 32.51 32.20 32.48 32.95 33.08 32.78 33.30 33.91 33.20 34.40 33.61 34.55 34.45 35.09 35.90 35.40 34.08 33.90 34.10 33.99 34.05 31.17 30.00 29.52 29.89 29.15 29.36 28.35 28.59 28.64 29.19 29.82 30.03 29.74 30.50 29.97 29.45

32.12 31.71 32.03 31.50 31.39 31.36 32.33 31.93 32.96 32.31 32.26 31.22 31.05 31.40 31.11 31.60 31.02 31.40 31.22 31.70 31.87 32.21 32.88 32.45 32.30 32.55 33.22 33.01 34.12 34.62 33.45 33.09 31.91 31.91 32.90 31.18 29.10 28.60 29.00 28.48 28.22 27.96 27.78 28.00 27.80 28.00 28.18 29.04 28.90 29.30 28.06 28.21

32.58 32.18 32.70 32.70 31.95 31.82 32.52 32.40 33.25 33.40 32.86 32.20 31.16 32.50 32.11 32.10 31.90 31.56 31.50 32.64 32.30 32.43 33.39 33.02 32.40 33.50 33.24 33.92 34.26 34.62 34.89 33.66 33.78 32.23 33.81 33.91 31.17 28.91 29.30 29.59 28.43 28.92 28.24 28.20 28.20 28.53 28.40 29.35 29.42 29.74 29.50 29.36

510203 522390 302959 491521 392846 501936 793317 550075 447508 456070 376808 659809 202343 97715 457379 912343 911951 737576 719432 317382 296506 540341 271254 390804 303589 555264 702703 673635 350844 429534 506567 449645 4489970 811390 510771 1026863 840895 351284 507699 438907 357175 285161 265093 536811 356434 231863 414505 380034 622924 519124 335789 540616

10/30/2002 10/29/2002 10/28/2002 10/25/2002 10/24/2002 10/23/2002 10/22/2002 10/21/2002 10/18/2002 10/17/2002 10/16/2002 10/15/2002 10/14/2002 10/11/2002 10/10/2002 10/9/2002 10/8/2002 10/7/2002 10/4/2002 10/3/2002 10/2/2002 10/1/2002 9/30/2002 9/27/2002 9/26/2002 9/25/2002 9/24/2002 9/23/2002 9/20/2002 9/19/2002 9/18/2002 9/17/2002 9/16/2002 9/13/2002 9/12/2002 9/11/2002 9/10/2002 9/9/2002 9/6/2002 9/5/2002 9/4/2002 9/3/2002 9/2/2002 8/30/2002 8/29/2002 8/28/2002 8/27/2002 8/26/2002 8/23/2002 8/22/2002 8/21/2002 8/20/2002

28.13 29.68 29.75 29.29 29.03 30.50 30.10 30.00 31.00 29.96 28.86 28.06 28.35 26.41 24.93 26.24 27.90 28.10 28.30 30.00 30.10 28.32 30.00 31.12 31.00 29.38 31.50 32.20 32.65 32.14 33.20 35.30 33.75 34.50 35.44 35.01 34.00 34.08 34.00 35.25 34.00 36.25 36.50 37.00 36.52 38.11 38.25 38.80 39.20 38.52 38.09 38.78

28.77 30.08 30.15 29.54 30.84 31.50 31.10 30.45 31.00 30.27 29.99 29.30 28.61 28.69 25.82 26.40 27.95 28.24 29.16 30.00 30.94 29.62 30.39 32.11 31.55 30.90 31.90 32.75 33.68 33.69 33.97 35.80 34.85 34.97 35.49 35.69 35.24 34.20 34.40 35.25 35.24 36.26 36.75 37.05 37.46 38.55 38.81 39.30 39.40 39.28 38.80 38.78

27.68 27.69 29.03 28.51 29.03 29.93 29.75 29.85 29.85 29.56 28.41 28.00 27.50 25.72 24.50 24.60 25.80 27.38 27.91 28.16 29.55 28.22 27.90 30.50 30.54 29.36 29.65 30.82 32.00 31.83 31.36 33.50 33.60 33.50 34.51 34.50 33.81 33.50 33.60 33.45 33.84 34.36 35.80 36.30 36.40 36.90 38.03 37.66 38.57 38.30 37.82 38.15

28.21 27.85 29.62 29.12 29.89 30.05 30.71 30.02 30.05 30.10 29.71 28.84 27.85 28.66 25.40 24.93 25.93 27.45 28.16 28.40 30.12 29.50 28.42 30.85 31.55 30.75 29.73 31.15 32.00 32.67 32.00 33.60 34.10 33.52 34.73 35.69 35.14 33.63 33.99 33.66 34.60 34.61 35.99 36.50 36.96 36.90 38.64 38.22 39.01 39.21 38.22 38.35

663546 438325 497630 347508 572363 686031 753497 554854 807959 1081386 826473 523423 545601 848582 628095 667007 668122 379432 470056 649464 422480 517463 958162 464361 2161334 463896 857250 374300 849031 394123 575743 588373 228850 321924 377527 355047 701505 300357 544816 592528 500303 534192 201167 382157 398874 3099068 1410151 251638 232416 507595 278599 543118

8/19/2002 8/16/2002 8/15/2002 8/14/2002 8/13/2002 8/12/2002 8/9/2002 8/8/2002 8/7/2002 8/6/2002 8/5/2002 8/2/2002 8/1/2002 7/31/2002 7/30/2002 7/29/2002 7/26/2002 7/25/2002 7/24/2002 7/23/2002 7/22/2002 7/19/2002 7/18/2002 7/17/2002 7/16/2002 7/15/2002 7/12/2002 7/11/2002 7/10/2002 7/9/2002 7/8/2002 7/5/2002 7/4/2002 7/3/2002 7/2/2002 7/1/2002 6/28/2002 6/27/2002 6/26/2002 6/25/2002 6/24/2002 6/21/2002 6/20/2002 6/19/2002 6/18/2002 6/17/2002 6/14/2002 6/13/2002 6/12/2002 6/11/2002 6/10/2002 6/7/2002

38.00 38.56 38.77 38.11 38.56 39.00 39.70 39.43 39.00 38.55 39.92 40.98 41.29 41.20 40.18 37.99 36.99 34.83 34.30 34.99 36.00 37.80 36.50 34.98 36.13 36.70 37.50 36.05 39.40 39.00 40.69 39.80 39.90 40.00 40.50 41.03 40.50 40.81 38.45 39.51 40.40 38.56 40.20 39.00 40.50 40.00 41.69 42.04 42.50 42.55 41.79 41.10

39.23 39.15 39.20 39.02 39.25 39.49 39.97 40.00 40.00 39.40 40.85 40.98 41.29 42.01 41.20 39.50 38.00 37.42 34.99 35.40 36.00 37.80 37.58 36.88 36.25 37.60 38.91 38.38 39.60 40.15 40.80 40.90 40.10 40.10 40.50 41.66 41.45 41.29 41.90 40.23 40.40 40.19 40.70 41.09 41.00 41.00 42.00 42.75 42.71 43.50 43.02 42.00

37.60 36.90 38.26 38.00 38.11 38.25 38.26 39.02 38.68 38.28 39.00 39.75 39.51 40.21 39.60 37.51 36.06 34.54 33.01 33.76 34.75 36.00 36.29 34.70 35.00 35.00 36.65 36.05 38.46 38.46 39.16 39.78 39.26 38.55 39.70 39.69 40.01 40.02 38.45 39.40 39.10 36.28 38.75 38.81 39.93 39.50 40.15 41.23 42.11 42.49 41.75 41.08

38.95 37.86 38.50 38.25 38.80 38.84 39.50 39.70 39.31 39.00 39.22 40.65 40.00 40.45 40.36 38.80 37.30 37.42 34.20 34.88 34.82 36.42 37.20 36.25 35.02 35.46 37.36 38.00 38.76 39.38 39.50 40.70 39.86 39.53 40.00 40.70 41.03 40.06 40.71 40.09 39.45 39.60 39.25 40.75 40.75 40.45 40.20 41.92 42.27 42.85 42.59 42.00

453857 359549 427338 473788 391209 296730 392370 410011 498221 813481 453792 589572 337530 1270618 1577695 867157 564120 743693 1150806 705281 623202 393172 1134036 535204 542099 454857 461566 542508 302151 661594 597820 942525 607353 967089 672826 382026 672932 722425 921643 651990 899194 1429955 824018 662033 595835 670653 1800244 311242 375298 540957 565661 634876

6/6/2002 6/5/2002 6/4/2002 6/3/2002 5/31/2002 5/30/2002 5/29/2002 5/28/2002 5/27/2002 5/24/2002 5/23/2002 5/22/2002 5/21/2002 5/20/2002 5/17/2002 5/16/2002 5/15/2002 5/14/2002 5/13/2002 5/10/2002 5/9/2002 5/8/2002 5/7/2002 5/6/2002 5/3/2002 5/2/2002 4/30/2002 4/29/2002 4/26/2002 4/25/2002 4/24/2002 4/23/2002 4/22/2002 4/19/2002 4/18/2002 4/17/2002 4/16/2002 4/15/2002 4/12/2002 4/11/2002 4/10/2002 4/9/2002 4/8/2002 4/5/2002 4/4/2002 4/3/2002 4/2/2002 3/28/2002 3/27/2002 3/26/2002 3/25/2002 3/22/2002

41.10 41.16 41.10 41.80 41.50 41.80 42.00 42.45 41.65 42.65 43.02 42.58 43.56 44.00 44.00 43.51 43.83 43.40 43.50 43.00 43.32 43.32 42.77 42.45 43.20 42.25 42.80 43.00 42.65 43.88 43.35 42.55 43.00 42.91 43.40 43.50 43.50 43.00 42.30 43.19 41.65 42.30 42.50 42.50 42.00 43.10 43.51 43.50 43.17 43.35 43.60 43.85

41.69 41.50 41.99 42.25 42.00 42.04 42.80 43.39 43.18 42.78 43.55 43.20 43.94 44.00 44.00 43.80 43.90 43.90 43.90 44.00 43.94 43.80 43.45 43.58 43.74 43.20 43.30 43.70 43.48 43.88 44.00 43.95 43.20 43.50 43.60 43.69 43.50 44.10 42.90 43.20 42.95 42.65 42.90 42.96 42.35 43.10 43.85 43.94 43.36 43.90 44.80 44.20

41.01 40.61 40.80 41.30 41.50 41.11 41.80 41.86 41.65 41.66 42.32 42.00 43.44 43.50 43.21 43.51 43.50 43.32 43.34 43.00 43.32 43.21 42.77 42.45 42.91 42.25 42.60 42.80 42.60 41.78 43.00 42.55 41.72 42.91 42.72 43.18 43.00 42.85 42.25 42.52 41.65 41.65 41.50 42.11 41.20 42.26 42.90 42.80 42.61 43.15 43.59 43.76

41.60 41.00 41.50 41.70 41.80 41.64 41.81 42.16 42.43 42.26 42.40 43.05 43.51 43.95 43.88 43.70 43.70 43.74 43.62 43.61 43.54 43.70 43.23 43.30 43.22 42.78 43.00 43.30 43.40 42.90 43.20 43.31 43.05 42.99 43.28 43.40 43.10 43.37 42.90 43.00 42.43 41.87 41.85 42.50 41.90 42.70 43.00 43.54 43.18 43.30 43.91 44.00

768995 682700 540114 260345 349540 550283 3903462 400463 182994 1032492 334567 1410262 344335 178431 428596 572147 1597641 847408 231699 321090 299373 598592 538084 1409728 2874899 563119 503895 627331 666108 971735 670228 469871 390001 302200 320124 609580 453639 695465 465661 480614 497834 230029 415194 287702 744306 863950 737935 810472 481836 374587 402908 651512

3/21/2002 3/20/2002 3/19/2002 3/18/2002 3/15/2002 3/14/2002 3/13/2002 3/12/2002 3/11/2002 3/8/2002 3/7/2002 3/6/2002 3/5/2002 3/4/2002 3/1/2002 2/28/2002 2/27/2002 2/26/2002 2/25/2002 2/22/2002 2/21/2002 2/20/2002 2/19/2002 2/18/2002 2/15/2002 2/14/2002 2/13/2002 2/12/2002 2/11/2002 2/8/2002 2/7/2002 2/6/2002 2/5/2002 2/4/2002 2/1/2002 1/31/2002 1/30/2002 1/29/2002 1/28/2002 1/25/2002 1/24/2002 1/23/2002 1/22/2002 1/21/2002 1/18/2002 1/17/2002 1/16/2002 1/15/2002 1/14/2002 1/11/2002 1/10/2002 1/9/2002

43.75 44.99 44.50 44.02 44.50 44.92 43.45 43.11 44.00 43.05 43.85 44.30 43.50 43.00 43.95 43.69 42.00 41.60 39.20 39.15 39.50 39.05 39.72 40.10 40.48 39.50 40.00 39.85 39.31 39.50 39.10 40.06 40.68 41.00 40.50 41.03 40.41 40.61 40.40 40.62 40.98 39.94 39.15 38.36 39.00 38.30 38.55 38.80 39.05 38.40 38.68 37.62

44.48 44.99 45.00 45.00 45.05 45.00 45.00 44.00 44.28 44.49 44.14 44.30 44.59 44.43 44.40 44.09 43.84 41.90 40.00 39.48 40.25 39.72 40.19 40.25 40.90 41.11 40.20 40.13 40.70 40.36 39.68 41.20 41.23 42.00 41.99 41.40 41.44 41.35 41.48 40.98 41.54 41.03 40.00 40.10 39.45 39.24 38.80 39.20 39.85 39.80 39.00 38.75

43.71 43.73 44.31 44.02 44.10 44.25 43.45 43.11 43.70 43.05 43.83 43.60 43.50 42.81 42.71 43.30 41.60 40.75 39.07 38.72 39.25 39.04 39.21 39.86 40.42 39.50 39.31 39.29 39.31 38.80 39.10 39.78 40.11 41.00 40.50 40.53 40.41 40.59 40.40 40.41 40.72 39.70 39.15 38.36 38.60 38.19 38.10 38.65 38.61 38.40 38.23 37.62

43.80 44.59 44.99 44.30 44.70 45.00 44.99 43.84 43.85 44.35 44.02 43.90 44.45 44.10 43.10 43.90 43.80 41.90 39.88 39.37 39.50 39.43 39.39 39.99 40.60 40.88 40.15 39.60 40.00 39.73 39.50 39.78 40.63 41.50 41.86 41.13 41.00 41.25 41.30 40.78 40.80 40.99 40.00 39.66 38.76 39.04 38.30 38.84 39.11 39.50 38.55 38.22

625485 594488 449344 375169 636389 550840 639503 463504 719977 630931 631257 563964 620294 952096 614725 1150906 1586506 2545738 375415 113431 234936 201209 475834 118330 308368 393220 458462 555627 685751 495077 837498 664584 605237 392588 660908 423358 581576 397283 341691 400639 855674 620917 405841 437624 396987 474109 577772 382870 415772 643120 670092 356475

1/8/2002 1/7/2002 1/4/2002 1/3/2002 1/2/2002 12/28/2001 12/27/2001 12/24/2001 12/21/2001 12/20/2001 12/19/2001 12/18/2001 12/17/2001 12/14/2001 12/13/2001 12/12/2001 12/11/2001 12/10/2001 12/7/2001 12/6/2001 12/5/2001 12/4/2001 12/3/2001 11/30/2001 11/29/2001 11/28/2001 11/27/2001 11/26/2001 11/23/2001 11/22/2001 11/21/2001 11/20/2001 11/19/2001 11/16/2001 11/15/2001 11/14/2001 11/13/2001 11/12/2001 11/9/2001 11/8/2001 11/7/2001 11/6/2001 11/5/2001 11/2/2001 11/1/2001 10/31/2001 10/30/2001 10/29/2001 10/26/2001 10/25/2001 10/24/2001 10/23/2001

37.45 38.00 37.95 36.85 37.94 36.42 35.74 36.15 35.65 36.04 35.65 36.25 35.89 37.00 37.10 38.48 38.00 37.28 38.10 37.60 36.60 36.16 36.00 36.53 36.45 37.41 39.18 37.50 36.72 37.30 38.82 39.15 38.30 37.49 36.15 35.21 34.37 34.07 34.40 34.25 34.29 33.85 33.55 34.00 34.00 33.21 33.12 34.20 34.00 34.90 33.80 33.90

38.95 38.75 39.25 37.50 37.94 37.35 37.45 36.40 36.50 36.60 36.87 36.90 37.38 37.50 37.97 38.60 39.00 38.76 38.68 38.40 38.00 36.49 36.80 36.99 37.10 38.00 39.18 39.10 37.68 37.40 39.10 39.22 39.10 38.70 37.35 36.70 35.60 35.12 35.30 35.22 34.50 34.17 34.40 34.39 34.50 34.43 33.72 34.43 34.67 35.24 35.20 34.10

37.33 37.61 37.81 36.61 36.36 36.42 35.74 36.06 35.65 36.04 35.65 36.25 35.82 36.21 35.70 37.11 37.71 37.20 37.95 37.12 35.99 35.85 35.62 36.10 36.45 36.70 37.52 37.50 36.10 36.92 36.80 38.30 37.82 37.45 36.15 35.21 34.37 34.07 34.35 34.12 33.33 32.81 33.55 33.22 33.70 32.80 32.75 33.42 33.59 33.50 33.78 33.11

38.20 38.20 38.47 37.25 36.85 37.05 37.16 36.21 36.50 36.37 36.87 36.50 37.07 36.60 37.32 37.32 38.09 38.10 38.12 38.08 38.00 36.49 36.80 36.53 37.00 36.95 38.28 38.85 37.50 37.25 37.40 38.84 38.80 37.75 37.03 36.65 35.43 34.65 34.59 35.05 34.25 34.00 34.00 34.00 34.20 34.33 33.64 33.80 34.60 34.10 34.90 34.05

459180 243824 522591 353337 230429 272825 373955 36399 372752 256751 366143 494032 328548 244896 582463 504949 523705 270621 319932 352707 434174 403346 349450 352891 246053 2118924 413344 459445 506116 296245 551990 457831 283962 1134113 286672 343741 175382 1196119 255347 240561 469401 421019 166697 256613 243745 338028 199439 442055 226769 238876 349839 328121

10/22/2001 10/19/2001 10/18/2001 10/17/2001 10/16/2001 10/15/2001 10/12/2001 10/11/2001 10/10/2001 10/9/2001 10/8/2001 10/5/2001 10/4/2001 10/3/2001 10/2/2001 10/1/2001 9/28/2001 9/27/2001 9/26/2001 9/25/2001 9/24/2001 9/21/2001 9/20/2001 9/19/2001 9/18/2001 9/17/2001 9/14/2001 9/13/2001 9/12/2001 9/11/2001 9/10/2001 9/7/2001 9/6/2001 9/5/2001 9/4/2001 9/3/2001 8/31/2001 8/30/2001 8/29/2001 8/28/2001 8/27/2001 8/24/2001 8/23/2001 8/22/2001 8/21/2001 8/20/2001 8/17/2001 8/16/2001 8/15/2001 8/14/2001 8/13/2001 8/10/2001

33.30 33.50 33.33 33.00 31.06 31.99 31.50 31.05 30.30 30.11 30.91 30.00 29.35 28.48 28.67 28.50 28.11 27.72 28.81 28.52 28.20 24.50 25.90 27.35 28.75 28.15 30.00 31.00 27.43 32.50 32.00 32.00 33.99 33.75 34.30 34.85 34.10 34.40 34.30 34.92 35.15 35.00 34.45 34.10 34.90 34.50 35.63 34.36 34.60 34.05 34.42 34.46

33.96 33.68 34.29 34.61 32.94 32.19 32.20 31.50 30.97 31.11 30.91 32.10 30.40 29.21 28.98 28.99 29.40 28.24 29.61 29.95 30.00 28.50 26.80 27.50 28.95 29.15 30.40 31.20 31.83 33.89 33.28 33.37 34.00 34.06 34.45 34.85 34.60 34.66 34.86 35.34 35.59 35.50 35.00 35.10 34.99 35.09 35.65 35.62 34.96 34.90 34.45 34.77

32.73 32.86 32.60 32.36 31.00 30.83 30.60 30.83 29.85 29.86 29.81 29.75 29.35 27.90 26.80 28.35 28.11 27.70 27.52 28.52 27.50 23.84 24.92 26.00 27.35 28.13 28.50 29.27 27.30 29.85 31.82 32.00 32.22 33.06 33.15 33.75 33.76 33.80 34.10 34.05 34.92 34.70 34.00 33.90 34.08 34.30 34.50 34.30 34.29 34.00 33.55 34.00

33.90 33.30 33.77 33.84 32.45 31.00 32.20 31.40 30.92 30.74 30.60 30.91 29.70 28.69 27.73 28.80 28.95 28.00 27.72 29.62 29.64 27.60 24.92 26.18 27.60 29.00 29.20 30.06 31.01 30.31 32.34 32.50 32.50 34.00 33.97 34.10 34.45 34.10 34.53 34.30 34.92 35.30 35.00 34.26 34.25 34.84 34.50 35.62 34.29 34.60 33.98 34.10

237236 410129 397721 666726 648099 284609 530593 720419 421485 361900 254953 753211 440198 536720 372704 420396 739798 442762 900811 463851 576234 1178095 440585 685893 1096118 452101 519933 516963 449530 697305 355837 258747 688689 218573 368781 175928 198196 340349 1933499 335292 98731 208120 171216 277543 157784 235982 345604 236472 101679 205236 349984 241117

8/9/2001 8/8/2001 8/7/2001 8/6/2001 8/3/2001 8/2/2001 8/1/2001 7/31/2001 7/30/2001 7/27/2001 7/26/2001 7/25/2001 7/24/2001 7/23/2001 7/20/2001 7/19/2001 7/18/2001 7/17/2001 7/16/2001 7/13/2001 7/12/2001 7/11/2001 7/10/2001 7/9/2001 7/6/2001 7/5/2001 7/4/2001 7/3/2001 7/2/2001 6/29/2001 6/28/2001 6/27/2001 6/26/2001 6/25/2001 6/22/2001 6/21/2001 6/20/2001 6/19/2001 6/18/2001 6/15/2001 6/14/2001 6/13/2001 6/12/2001 6/11/2001 6/8/2001 6/7/2001 6/6/2001 6/5/2001 6/1/2001 5/31/2001 5/30/2001 5/29/2001

34.23 34.96 34.62 34.45 34.80 34.48 34.47 34.01 34.50 34.85 36.00 35.80 35.68 35.00 35.85 35.48 36.35 36.30 36.82 36.57 37.03 37.21 37.00 37.00 36.13 37.56 37.95 37.00 37.78 37.48 35.61 36.50 36.50 36.90 36.55 37.30 37.70 38.05 38.44 39.00 39.55 39.99 40.40 41.00 42.00 41.93 41.90 41.50 41.80 40.42 41.50 41.01

34.90 35.24 35.18 35.00 35.35 35.20 34.50 34.85 35.20 35.20 36.30 35.89 35.74 35.79 35.99 36.24 36.71 36.31 36.89 36.90 37.47 37.75 37.59 37.34 37.40 37.85 37.95 37.70 38.00 37.78 37.49 36.69 36.59 37.25 37.30 37.49 37.70 38.49 39.66 39.70 39.79 40.30 40.46 41.15 42.30 42.60 42.20 42.15 41.80 41.78 41.69 41.73

33.93 34.23 34.49 34.45 34.50 34.19 33.50 33.25 34.40 34.63 34.65 34.61 34.83 34.55 34.85 34.70 35.73 35.45 36.10 35.65 35.60 36.10 36.76 36.55 36.13 36.79 37.20 36.83 36.65 36.32 35.55 35.10 35.40 36.80 36.54 36.33 36.60 37.21 38.44 38.37 39.05 39.86 39.51 40.35 41.00 41.90 41.65 41.40 41.10 40.42 40.31 40.60

34.40 34.93 34.96 34.76 34.93 35.10 34.50 34.73 34.93 35.00 34.90 35.65 35.38 35.68 35.50 35.99 35.74 36.31 36.51 36.53 36.21 36.10 37.20 37.00 37.05 36.79 37.64 37.61 37.20 37.37 36.92 36.15 36.12 36.84 36.90 36.89 37.01 37.47 39.00 39.00 39.52 40.30 39.99 41.00 41.10 42.00 41.93 42.01 41.36 41.11 40.75 41.47

439565 543429 193789 261975 561444 556630 326551 1839050 540782 1221353 1683918 234807 266016 251644 346806 476564 1000818 362777 275816 303200 1067681 288130 268260 167203 206947 220663 132894 415484 555346 251630 388875 377617 443877 438762 309022 506245 1169809 1086589 252649 594482 362630 455399 1223363 709326 800720 431616 502990 647892 441333 425829 1453338 333985

5/28/2001 5/25/2001 5/24/2001 5/23/2001 5/22/2001 5/21/2001 5/18/2001 5/17/2001 5/16/2001 5/15/2001 5/14/2001 5/11/2001 5/10/2001 5/9/2001 5/8/2001 5/7/2001 5/4/2001 5/3/2001 5/2/2001 4/30/2001 4/27/2001 4/26/2001 4/25/2001 4/24/2001 4/23/2001 4/20/2001 4/19/2001 4/18/2001 4/17/2001 4/12/2001 4/11/2001 4/10/2001 4/9/2001 4/6/2001 4/5/2001 4/4/2001 4/3/2001 4/2/2001 3/30/2001 3/29/2001 3/28/2001 3/27/2001 3/26/2001 3/23/2001 3/22/2001 3/21/2001 3/20/2001 3/19/2001 3/16/2001 3/15/2001 3/14/2001 3/13/2001

41.00 42.25 42.70 40.90 40.20 39.85 39.80 39.90 39.50 38.51 38.11 38.35 37.55 37.99 38.30 37.90 37.97 38.30 37.60 37.48 36.49 35.98 35.60 35.25 35.10 35.24 34.90 35.00 34.56 34.10 34.75 34.00 34.50 36.50 35.50 34.16 36.60 37.49 35.69 36.00 37.25 36.99 35.01 35.00 35.90 37.60 38.95 38.30 38.50 38.05 39.25 40.00

41.29 42.62 42.70 42.80 41.60 39.99 40.40 40.58 40.00 39.50 38.98 38.93 38.89 38.24 38.70 38.27 38.30 38.40 38.20 37.90 37.85 36.46 36.30 36.68 36.15 35.40 35.20 35.72 35.00 34.75 34.79 35.39 34.90 36.88 36.43 36.01 36.90 37.49 37.18 36.20 37.99 37.25 37.18 35.79 36.00 38.42 38.95 39.17 38.79 38.75 39.44 40.10

40.65 41.00 42.00 40.80 40.20 39.20 39.80 39.60 39.10 38.31 38.08 37.90 37.55 37.20 37.63 37.30 36.80 37.81 36.90 37.01 36.26 34.50 35.60 35.25 34.85 34.60 34.13 34.18 34.28 33.72 33.50 34.00 33.02 33.55 35.27 34.16 35.52 36.05 35.53 35.22 35.83 35.80 34.50 34.11 34.22 35.10 37.63 37.91 38.10 37.50 37.21 39.31

41.10 41.03 42.10 42.40 40.97 39.70 40.00 40.10 39.20 39.50 38.80 38.50 38.60 38.24 38.00 38.06 37.30 38.10 38.20 37.41 36.72 36.27 35.85 35.85 35.70 35.20 34.64 34.60 34.97 34.56 34.05 34.52 34.00 34.55 35.77 35.90 35.87 37.05 36.89 36.08 36.58 37.25 36.74 34.90 34.95 36.45 38.00 38.50 38.30 37.99 38.05 39.49

455264 791024 1418210 1914897 2016566 217469 1461902 1046104 846848 1486474 566418 180683 281703 219191 153347 166249 325425 656326 961072 667339 1934614 2058869 475346 466582 507303 687939 1334692 271003 235919 314030 606095 395531 730382 746449 351796 292860 238101 308261 538352 434474 264626 429440 664261 623322 800488 507737 214698 179962 174605 266641 736401 422621

3/12/2001 3/9/2001 3/8/2001 3/7/2001 3/6/2001 3/5/2001 3/2/2001 3/1/2001 2/28/2001 2/27/2001 2/26/2001 2/23/2001 2/22/2001 2/21/2001 2/20/2001 2/19/2001 2/16/2001 2/15/2001 2/14/2001 2/13/2001 2/12/2001 2/9/2001 2/8/2001 2/7/2001 2/6/2001 2/5/2001 2/2/2001 2/1/2001 1/31/2001 1/30/2001 1/29/2001 1/26/2001 1/25/2001 1/24/2001 1/23/2001 1/22/2001 1/19/2001 1/18/2001 1/17/2001 1/16/2001 1/15/2001 1/12/2001 1/11/2001 1/10/2001 1/9/2001 1/8/2001 1/5/2001 1/4/2001 1/3/2001 1/2/2001 12/29/2000 12/28/2000

40.00 40.69 40.45 39.35 40.00 39.62 40.50 40.77 41.21 41.50 43.30 42.70 42.30 40.65 42.04 42.00 42.00 41.00 40.50 40.11 40.00 39.80 40.80 41.30 41.00 41.50 41.50 41.50 42.00 42.00 41.10 40.41 41.50 40.20 41.00 40.98 40.50 40.50 40.00 40.20 40.55 40.98 40.40 39.60 38.88 38.26 38.10 38.80 37.50 37.60 38.05 38.55

40.50 41.00 41.00 40.80 40.06 40.75 40.56 41.00 41.64 41.65 43.35 43.45 43.50 42.50 42.04 42.25 42.56 42.00 41.20 40.85 40.64 40.25 40.80 41.30 41.44 41.60 41.70 41.90 42.09 43.18 42.00 41.75 41.75 41.30 41.44 41.60 41.10 41.10 41.20 40.50 41.38 42.80 40.80 41.06 39.90 39.00 39.00 38.80 37.60 38.95 38.89 38.80

39.70 40.05 40.00 39.30 39.24 39.13 39.58 39.29 41.00 39.79 42.80 42.60 41.85 40.65 41.05 41.76 41.20 40.87 40.50 39.90 39.90 39.71 39.52 40.26 40.30 40.13 41.00 41.30 40.82 41.90 41.10 40.41 40.50 39.51 40.15 40.40 40.00 40.30 40.00 39.81 40.51 40.80 40.15 39.20 38.76 37.85 37.65 37.50 36.70 37.51 38.01 38.20

40.30 40.40 40.44 40.45 39.96 40.21 40.40 40.60 41.50 41.21 43.00 43.35 42.89 42.34 41.35 42.18 42.50 41.90 41.05 40.50 40.37 40.08 40.25 41.05 41.05 41.30 41.00 41.40 41.00 41.90 41.51 41.49 41.25 41.00 40.20 41.26 41.08 40.60 41.00 40.35 40.51 41.00 40.80 40.90 39.70 38.50 38.60 38.10 37.10 37.70 38.55 38.50

173834 156759 135604 172290 299711 436686 225554 876810 698295 1657024 1356455 512604 578805 379623 346610 220703 586184 364834 434880 348239 293762 146927 781240 366795 560693 532373 425617 606361 585604 624179 1631608 347628 630785 530396 491500 325481 317784 294614 679375 613364 293069 1421267 594949 999027 905363 324554 830688 908374 431851 282367 169953 210346

12/27/2000 12/22/2000 12/21/2000 12/20/2000 12/19/2000 12/18/2000 12/15/2000 12/14/2000 12/13/2000 12/12/2000 12/11/2000 12/8/2000 12/7/2000 12/6/2000 12/5/2000 12/4/2000 12/1/2000 11/30/2000 11/29/2000 11/28/2000 11/27/2000 11/24/2000 11/23/2000 11/22/2000 11/21/2000 11/20/2000 11/17/2000 11/16/2000 11/15/2000 11/14/2000 11/13/2000 11/10/2000 11/9/2000 11/8/2000 11/7/2000 11/6/2000 11/3/2000 11/2/2000 11/1/2000 10/31/2000 10/30/2000 10/27/2000 10/26/2000 10/25/2000 10/24/2000 10/23/2000 10/20/2000 10/19/2000 10/18/2000 10/17/2000 10/16/2000 10/13/2000

38.00 38.00 36.60 37.10 35.00 34.60 34.00 33.00 34.20 34.60 34.60 33.60 33.58 34.00 32.70 33.00 32.80 33.10 33.14 33.50 33.12 33.30 33.00 33.00 33.01 33.52 33.80 35.00 34.75 34.10 34.20 34.30 34.30 34.75 34.95 33.90 33.95 33.90 34.45 31.70 31.80 31.20 31.25 31.01 31.10 31.10 30.80 30.45 30.36 31.25 31.00 30.40

39.00 38.98 38.50 38.43 37.50 35.48 35.70 34.50 34.46 34.70 34.85 34.40 33.76 34.60 34.00 33.48 33.70 33.22 33.59 33.89 33.90 34.30 33.60 33.50 33.64 34.24 34.24 35.09 35.35 35.50 35.25 35.00 35.00 34.85 35.44 35.15 34.19 34.30 34.90 34.50 31.90 32.25 31.55 31.57 31.45 31.71 31.79 31.10 31.68 31.90 31.25 30.98

37.82 37.50 36.60 37.10 35.00 34.60 33.64 32.30 33.02 33.37 34.10 33.60 33.40 33.55 32.70 32.75 32.80 32.25 33.05 33.20 33.12 33.20 32.78 32.70 32.65 32.71 33.13 33.90 34.61 34.10 34.13 34.30 34.10 34.00 34.31 33.51 32.84 33.20 33.25 31.50 30.80 31.02 30.81 30.86 30.90 31.05 30.80 30.45 30.33 30.80 30.32 30.10

38.80 38.98 38.49 38.00 37.50 35.30 35.03 33.90 33.50 33.74 34.52 34.22 33.75 33.76 33.37 33.20 33.47 33.00 33.10 33.25 33.45 34.01 33.30 33.03 33.23 33.61 34.00 34.05 35.20 35.50 34.75 34.57 34.46 34.30 35.00 35.00 34.19 33.50 33.90 34.10 31.74 31.90 31.18 31.15 31.14 31.33 31.20 30.75 30.74 30.82 30.72 30.90

362905 436233 863795 1037983 1140265 318490 551373 1014811 281531 451655 859010 432584 294860 426042 889756 356861 281298 399775 196978 2017962 279934 462600 232416 185722 280432 442262 582517 364222 181430 281132 226713 212345 124588 255866 426814 417349 596456 375359 179057 841363 182569 352919 252233 198258 235674 587409 249693 165641 241736 203637 205396 255744

10/12/2000 10/11/2000 10/10/2000 10/9/2000 10/6/2000 10/5/2000 10/4/2000 10/3/2000 10/2/2000 9/29/2000 9/28/2000 9/27/2000 9/26/2000 9/25/2000 9/22/2000 9/21/2000 9/20/2000 9/19/2000 9/18/2000 9/15/2000 9/14/2000 9/13/2000 9/12/2000 9/11/2000 9/8/2000 9/7/2000 9/6/2000 9/5/2000 9/4/2000 9/1/2000 8/31/2000 8/30/2000 8/29/2000 8/28/2000 8/25/2000 8/24/2000 8/23/2000 8/22/2000 8/21/2000 8/18/2000 8/17/2000 8/16/2000 8/15/2000 8/14/2000 8/11/2000 8/10/2000 8/9/2000 8/8/2000 8/7/2000 8/4/2000 8/3/2000 8/2/2000

30.56 30.80 30.50 31.00 31.41 30.90 31.10 31.50 30.95 31.20 30.70 31.00 31.00 31.97 30.25 32.15 32.20 32.00 33.05 33.25 33.20 33.55 33.20 33.84 33.84 34.00 33.90 33.80 33.93 33.65 34.00 34.65 35.15 34.75 32.90 33.23 34.70 34.90 34.48 33.80 33.93 32.85 32.59 32.63 32.40 32.34 31.70 32.00 32.26 32.25 32.40 32.20

31.90 31.32 31.57 31.47 32.10 32.10 31.42 31.89 32.24 31.59 31.75 31.00 31.48 31.97 31.65 32.51 33.25 32.35 33.36 33.66 33.90 33.69 33.94 33.84 33.95 34.29 34.30 34.35 34.55 34.05 34.53 34.90 35.15 35.20 34.22 33.56 34.80 34.90 35.05 34.49 33.95 34.00 32.68 32.63 32.66 33.05 32.30 32.20 32.35 32.48 32.45 32.50

30.56 30.50 30.50 30.58 31.00 30.86 30.86 30.90 30.85 30.84 30.70 30.25 30.95 31.15 30.25 31.00 31.75 30.10 32.20 33.00 33.05 33.25 33.20 33.20 33.10 33.64 33.90 33.78 33.63 32.99 33.00 34.01 34.21 34.55 32.90 32.61 33.20 34.30 34.24 33.71 33.50 32.76 32.15 32.20 32.10 31.75 31.53 31.50 31.93 31.76 31.50 31.90

30.83 31.25 30.86 30.90 31.05 31.88 31.01 31.35 31.90 31.50 31.74 30.77 31.00 31.25 31.43 31.55 32.10 32.35 32.80 33.00 33.15 33.35 33.55 33.50 33.39 33.90 34.20 34.24 34.34 33.40 33.00 34.25 34.68 35.20 34.00 33.50 33.49 34.70 34.47 34.01 33.80 33.50 32.68 32.40 32.15 32.10 31.65 31.60 32.29 31.76 31.90 32.37

273707 437132 252179 293054 244257 344224 408449 297127 388773 532780 772068 498203 258498 276227 529608 543769 491886 880494 338254 169904 252991 66676 208292 109391 271284 241266 126884 243240 310164 564605 577172 717673 404704 1825076 238220 578281 749578 498923 450770 265598 276743 478752 223994 161005 257425 744495 377056 332169 249657 419680 571646 872924

8/1/2000 7/31/2000 7/28/2000 7/27/2000 7/26/2000 7/25/2000 7/24/2000 7/21/2000 7/20/2000 7/19/2000 7/18/2000 7/17/2000 7/13/2000 7/12/2000 7/11/2000 7/10/2000 7/7/2000 7/6/2000 7/5/2000 7/4/2000 7/3/2000 6/30/2000 6/29/2000 6/28/2000 6/27/2000 6/26/2000 6/23/2000 6/22/2000 6/21/2000 6/20/2000 6/19/2000 6/16/2000 6/15/2000 6/14/2000 6/13/2000 6/9/2000 6/8/2000 6/7/2000 6/6/2000 6/5/2000 6/2/2000 6/1/2000 5/31/2000 5/30/2000 5/29/2000 5/26/2000 5/25/2000 5/24/2000 5/23/2000 5/22/2000 5/19/2000 5/18/2000

32.30 33.29 34.00 34.50 37.40 37.50 37.00 37.40 36.60 36.41 37.00 37.00 36.83 37.00 37.00 35.91 35.90 35.82 35.00 34.98 33.70 33.50 34.95 34.60 34.25 32.60 31.90 32.05 32.91 32.81 33.60 34.80 34.90 34.65 35.50 35.60 35.51 36.00 36.30 36.38 35.65 35.50 36.91 36.70 37.28 37.76 38.10 38.45 37.85 38.00 38.12 38.70

32.70 33.29 34.00 34.80 37.50 37.50 37.15 37.40 37.40 37.35 37.20 37.19 37.05 37.31 37.20 37.09 36.80 36.33 35.49 34.98 34.80 33.90 35.00 34.85 34.70 33.88 32.54 32.50 33.10 33.25 33.80 34.89 34.90 34.96 35.60 35.98 36.10 36.00 36.30 36.50 36.55 36.50 36.99 37.30 37.50 37.99 38.39 38.92 39.00 38.23 38.65 39.00

31.65 32.00 33.17 33.60 36.90 36.63 36.51 36.55 36.31 36.40 36.35 36.05 36.50 36.46 36.85 35.91 35.60 35.00 34.50 34.20 33.65 33.28 33.16 34.25 34.05 32.30 31.75 31.75 31.75 32.50 32.75 33.60 34.30 34.50 34.37 35.15 35.33 35.50 35.80 35.85 35.63 35.50 34.29 36.29 36.52 36.82 37.50 37.81 37.81 37.50 37.60 38.10

32.20 32.30 33.30 33.91 37.25 37.40 37.15 37.30 37.05 37.20 37.19 37.19 37.00 36.83 37.20 37.00 36.70 35.90 34.99 34.50 34.80 33.61 33.28 34.51 34.50 33.56 32.09 31.88 32.03 32.95 32.75 33.61 34.55 34.60 34.65 35.60 36.00 35.70 35.89 36.01 36.00 36.20 35.50 36.55 37.03 36.90 37.75 38.50 38.45 38.10 37.90 38.35

772555 549693 674869 2246641 336522 320605 318806 197592 186512 224138 197971 207164 300965 970326 246739 468206 429476 608909 1614458 163907 206698 630547 1512049 474591 655816 1145119 823710 362854 864737 558702 658149 457347 187857 292573 520850 286524 1128954 425146 303449 298968 1251840 203950 817906 288753 242919 449558 202457 560580 2422396 242830 183057 196939

5/17/2000 5/16/2000 5/15/2000 5/12/2000 5/11/2000 5/10/2000 5/9/2000 5/8/2000 5/5/2000 5/4/2000 5/3/2000 5/2/2000 4/28/2000 4/27/2000 4/26/2000 4/25/2000 4/20/2000 4/19/2000 4/18/2000 4/17/2000 4/14/2000 4/13/2000 4/12/2000 4/11/2000 4/10/2000 4/7/2000 4/6/2000 4/5/2000 4/4/2000 4/3/2000 3/31/2000 3/30/2000 3/29/2000 3/28/2000 3/27/2000 3/24/2000 3/23/2000 3/22/2000 3/21/2000 3/20/2000 3/17/2000 3/16/2000 3/15/2000 3/14/2000 3/13/2000 3/10/2000 3/9/2000 3/8/2000 3/7/2000 3/6/2000 3/3/2000 3/2/2000

38.38 38.40 38.10 38.50 38.39 37.80 38.00 38.40 37.70 37.25 37.49 38.00 38.20 38.70 37.90 37.29 37.00 37.75 37.48 35.02 37.70 36.50 36.50 34.68 34.70 34.40 35.00 35.80 34.10 33.90 34.39 34.00 34.13 34.36 35.24 35.70 35.00 35.17 34.84 34.90 35.00 33.70 32.10 32.00 32.00 32.00 32.00 31.88 32.48 32.49 32.00 33.00

38.79 38.45 38.40 38.50 38.49 38.47 38.28 38.40 37.99 37.79 37.49 38.00 38.20 38.70 39.00 37.90 37.39 37.75 37.72 37.51 38.24 37.50 37.90 36.30 34.95 34.80 35.19 35.80 35.80 33.94 34.39 34.10 34.13 34.36 35.24 35.99 35.92 35.49 35.14 35.12 35.07 34.97 33.50 32.55 32.30 32.00 32.07 31.97 32.48 32.66 32.15 33.00

38.15 37.96 38.06 38.00 37.75 37.78 37.49 37.70 37.25 36.70 36.66 36.65 36.50 37.26 37.59 36.70 36.72 36.55 37.00 35.02 37.00 36.36 36.41 34.68 33.58 33.94 34.06 34.44 33.79 32.71 33.00 33.71 33.47 33.75 34.06 34.32 34.85 34.71 34.60 34.49 34.01 33.65 31.98 31.51 31.30 31.22 31.22 31.56 31.51 32.00 31.22 31.85

38.40 38.10 38.10 38.50 38.43 38.20 37.69 37.85 37.90 37.70 37.20 36.92 36.50 37.76 38.20 37.22 37.00 37.00 37.39 37.00 37.78 37.40 37.10 36.25 34.01 34.36 34.39 34.44 35.50 33.20 33.54 34.00 33.70 33.83 34.20 34.82 35.40 35.21 34.80 34.60 34.47 34.67 33.05 31.96 31.90 31.70 31.90 31.74 31.60 32.10 31.91 32.25

261613 884436 150654 215675 310431 322216 227228 195427 357846 195258 198292 373589 314199 394597 550039 207827 179989 311086 349647 335948 572735 488788 982330 1245038 259431 201955 196271 467488 519614 182923 453235 374831 450621 330110 496581 377882 478453 484885 316457 399475 492127 1322156 811027 523388 387398 411978 320627 303409 510281 492764 711753 565020

3/1/2000 2/29/2000 2/28/2000 2/25/2000 2/24/2000 2/23/2000 2/22/2000 2/21/2000 2/18/2000 2/17/2000 2/16/2000 2/15/2000 2/14/2000 2/11/2000 2/10/2000 2/9/2000 2/8/2000 2/7/2000 2/4/2000 2/3/2000 2/2/2000 2/1/2000 1/31/2000 1/28/2000 1/27/2000 1/26/2000 1/25/2000 1/24/2000 1/21/2000 1/20/2000 1/19/2000 1/18/2000 1/17/2000 1/14/2000 1/13/2000 1/12/2000 1/11/2000 1/10/2000 1/7/2000 1/6/2000 1/5/2000 1/4/2000 1/3/2000 12/30/1999 12/29/1999 12/28/1999 12/27/1999 12/24/1999 12/23/1999 12/22/1999 12/21/1999 12/20/1999

33.20 32.60 32.95 33.00 33.95 33.67 34.10 34.10 35.11 35.01 35.76 36.36 36.50 37.00 36.99 37.44 36.60 37.00 36.60 36.58 37.60 36.64 36.80 36.50 36.80 36.80 37.00 36.84 37.69 38.38 38.80 39.67 41.00 39.81 41.29 40.55 41.45 41.60 40.45 38.70 39.30 39.60 39.20 39.40 39.35 39.80 39.70 39.00 38.65 39.00 39.00 39.75

33.20 33.67 33.15 33.47 34.75 34.20 34.40 34.60 35.59 35.55 36.14 36.50 36.88 37.00 37.00 37.45 37.47 37.00 36.60 37.00 37.60 37.47 36.80 36.85 36.80 36.90 37.00 37.40 37.69 38.50 38.80 39.85 41.00 40.95 41.29 41.00 41.45 41.90 41.45 40.49 39.70 39.73 40.20 39.40 39.50 39.80 39.85 39.49 39.50 39.30 39.49 39.80

32.25 32.42 32.06 32.34 32.89 33.00 33.20 33.96 34.12 35.01 35.00 35.57 36.10 35.70 36.10 36.85 36.35 36.30 35.70 36.00 36.50 36.59 36.11 36.40 36.30 35.97 36.45 36.70 36.20 36.70 37.50 38.30 39.25 39.17 39.16 39.10 40.50 41.01 40.25 38.25 38.25 38.80 39.20 38.81 39.01 38.85 38.80 38.85 38.40 38.60 38.50 39.00

32.60 32.43 32.31 32.65 33.00 33.40 33.50 34.40 34.31 35.20 35.12 36.10 36.45 36.49 37.00 37.40 37.44 36.70 36.60 36.31 37.00 37.00 36.11 36.60 36.30 36.12 36.60 37.00 36.80 36.91 38.00 38.63 39.50 40.80 40.01 40.05 40.55 41.60 41.45 40.05 38.80 39.28 39.79 39.00 39.10 39.16 38.80 39.00 38.40 38.87 39.08 39.00

504977 772231 634340 434821 571251 808171 1018039 443544 652840 351558 661520 402231 358506 523111 456242 277915 458325 356640 521552 644662 415613 790567 298758 343170 312626 417821 314114 989133 732347 690351 636818 530450 484585 525393 488301 354261 301751 371301 1211688 447448 389279 354920 374990 288927 205161 100426 135152 187133 515632 199522 268921 230447

12/17/1999 12/16/1999 12/15/1999 12/14/1999 12/13/1999 12/10/1999 12/9/1999 12/8/1999 12/7/1999 12/6/1999 12/3/1999 12/2/1999 12/1/1999 11/30/1999 11/29/1999 11/26/1999 11/25/1999 11/24/1999 11/23/1999 11/22/1999 11/19/1999 11/18/1999 11/17/1999 11/16/1999 11/15/1999 11/12/1999 11/11/1999 11/10/1999 11/9/1999 11/8/1999 11/5/1999 11/4/1999 11/3/1999 11/2/1999 10/29/1999 10/28/1999 10/27/1999 10/26/1999 10/25/1999 10/22/1999 10/21/1999 10/20/1999 10/19/1999 10/18/1999 10/15/1999 10/14/1999 10/13/1999 10/12/1999 10/11/1999 10/8/1999 10/7/1999 10/6/1999

40.50 38.90 39.10 38.50 39.05 38.50 38.50 39.00 39.90 40.05 39.80 40.30 39.88 40.50 40.10 40.05 40.00 39.98 39.99 40.86 40.65 40.50 40.49 40.30 40.75 40.10 39.95 39.50 40.60 42.00 42.00 42.50 40.50 41.20 41.50 41.99 41.60 41.25 39.90 39.73 40.15 40.20 40.20 40.44 41.05 41.40 42.20 43.00 43.90 44.90 45.00 45.20

40.50 40.40 39.10 39.19 39.10 39.26 39.00 39.29 40.00 40.22 40.35 40.89 40.60 40.50 40.91 40.23 40.08 39.98 40.20 40.86 40.85 40.77 40.49 41.00 41.00 40.89 40.20 39.94 40.70 42.00 42.46 42.55 42.05 41.38 41.50 41.99 42.20 42.90 41.19 40.19 40.40 40.39 40.65 41.00 41.47 42.20 42.50 43.45 44.29 44.90 45.25 45.20

39.10 38.69 38.35 38.50 38.45 38.05 38.00 38.50 38.70 39.77 39.80 39.80 39.80 39.60 40.10 39.70 39.70 39.00 39.00 39.28 39.94 39.78 39.50 40.27 40.26 39.90 39.35 38.52 39.40 40.40 41.12 41.77 40.50 40.11 41.12 40.73 41.13 40.85 39.90 39.61 39.40 40.06 39.85 40.07 40.55 40.78 41.50 42.13 43.75 44.00 44.61 44.37

39.10 40.00 38.50 38.94 38.45 38.50 38.50 39.00 39.29 39.85 40.08 40.00 40.49 39.80 40.50 40.08 39.87 39.72 39.04 39.50 40.30 40.65 39.77 40.50 40.50 40.10 40.08 39.75 39.50 40.50 42.19 42.30 41.80 40.75 41.40 40.80 41.50 42.49 40.88 39.61 39.90 40.15 40.11 40.30 41.20 41.36 42.00 42.47 43.85 44.30 45.05 44.80

548207 1085403 597104 419661 402503 509792 667445 311816 803879 494386 325909 401822 245366 322519 336792 959706 292886 288176 492010 458364 418076 274024 356641 374645 308569 584974 293007 782300 1286861 1054532 395583 663503 391724 614378 398090 654943 369775 776702 439796 442927 570931 337447 483424 447497 426386 423956 345576 742027 245311 345562 411943 414021

10/5/1999 10/4/1999 10/1/1999 9/30/1999 9/29/1999 9/28/1999 9/27/1999 9/24/1999 9/23/1999 9/22/1999 9/21/1999 9/20/1999 9/17/1999 9/16/1999 9/15/1999 9/14/1999 9/13/1999 9/10/1999 9/9/1999 9/8/1999 9/7/1999 9/6/1999 9/3/1999 9/2/1999 9/1/1999 8/31/1999 8/30/1999 8/27/1999 8/26/1999 8/25/1999 8/24/1999 8/23/1999 8/20/1999 8/19/1999 8/18/1999 8/17/1999 8/16/1999 8/13/1999 8/12/1999 8/11/1999 8/10/1999 8/9/1999 8/6/1999 8/5/1999 8/4/1999 8/3/1999 8/2/1999 7/30/1999 7/29/1999 7/28/1999 7/27/1999 7/26/1999

45.25 44.21 44.69 44.52 45.13 45.80 45.85 44.72 46.00 44.00 46.51 47.00 46.30 46.01 44.02 45.11 46.30 47.00 46.90 42.70 42.97 42.20 40.40 41.50 41.20 41.90 42.30 41.97 41.90 41.50 41.12 41.50 40.16 41.00 41.87 41.60 41.98 41.00 40.00 40.00 39.15 39.00 39.60 39.52 39.55 38.50 38.11 37.23 38.40 38.00 38.11 38.80

45.25 45.50 44.95 45.29 46.00 46.20 46.60 46.70 46.74 46.15 46.75 47.49 47.70 48.14 47.18 45.45 46.31 47.48 47.90 43.25 43.59 42.90 42.39 41.60 41.60 41.90 42.50 42.80 42.13 41.90 41.50 41.80 41.82 41.11 41.87 41.95 41.98 41.89 41.14 40.08 40.39 39.99 39.61 39.82 39.69 39.60 38.80 37.90 39.35 38.38 38.37 39.39

44.50 44.20 43.86 44.02 44.20 44.90 45.25 44.72 45.37 43.90 45.20 46.51 46.30 46.01 43.81 44.10 45.23 45.82 45.51 42.10 42.71 42.10 40.26 40.22 41.11 41.01 41.72 41.75 41.42 41.33 40.54 40.65 40.01 39.50 40.81 41.30 41.25 40.50 40.00 39.31 39.15 38.85 38.75 39.06 39.18 38.35 37.60 36.80 36.90 37.05 37.01 37.50

45.24 44.75 44.90 44.32 44.55 45.72 45.75 46.35 46.00 46.05 45.40 47.00 47.50 46.70 47.00 44.75 45.95 46.40 47.75 42.42 43.00 42.50 41.90 40.30 41.30 41.01 41.90 42.30 42.10 41.80 40.93 41.21 41.60 40.80 41.00 41.90 41.25 41.89 40.99 39.90 40.02 39.95 38.75 39.06 39.69 39.60 38.75 37.90 37.00 38.00 37.46 38.60

118766 195376 338938 690463 861184 373165 366658 668520 602633 751526 576688 477663 366981 1338738 1130719 646362 993795 1602767 4838117 264784 430647 261532 317161 213456 93972 236969 213431 403346 184069 1043046 222698 303020 321459 472777 320429 208025 176301 369038 693554 362359 405667 323056 320569 475689 173518 535745 488696 896457 1104598 1098635 1032015 376057

7/23/1999 7/22/1999 7/21/1999 7/20/1999 7/19/1999 7/16/1999 7/15/1999 7/13/1999 7/12/1999 7/9/1999 7/8/1999 7/7/1999 7/6/1999 7/5/1999 7/2/1999 7/1/1999 6/30/1999 6/29/1999 6/28/1999 6/25/1999 6/24/1999 6/23/1999 6/22/1999 6/21/1999 6/18/1999 6/17/1999 6/16/1999 6/15/1999 6/14/1999 6/11/1999 6/10/1999 6/9/1999 6/8/1999 6/7/1999 6/4/1999 6/3/1999 6/2/1999 6/1/1999 5/31/1999 5/28/1999 5/27/1999 5/26/1999 5/25/1999 5/21/1999 5/20/1999 5/19/1999 5/18/1999 5/17/1999 5/14/1999 5/13/1999 5/12/1999 5/11/1999

38.70 38.50 39.30 40.95 41.00 40.59 39.88 40.49 40.50 40.55 40.80 41.10 41.00 41.00 40.65 40.00 39.65 39.89 39.70 38.50 40.00 39.60 40.50 41.10 41.00 41.74 41.00 40.99 41.00 42.60 43.50 42.90 42.30 40.70 41.10 40.21 40.60 41.20 42.05 41.56 42.00 41.72 42.30 42.00 42.90 42.27 42.70 43.03 45.50 43.52 42.60 42.25

39.49 39.50 39.40 40.95 41.12 41.05 40.74 40.49 40.70 40.89 40.95 41.33 41.31 41.07 40.80 40.65 39.74 39.90 39.70 39.00 40.00 39.64 40.60 41.24 41.10 42.00 42.50 41.12 41.49 43.69 43.80 43.90 42.59 42.20 41.45 41.51 40.62 41.40 42.23 42.30 42.30 42.68 42.30 42.70 43.89 43.45 43.00 44.01 45.50 45.75 43.84 42.30

38.27 38.01 38.40 39.40 39.64 39.87 39.81 39.40 40.00 40.40 39.70 40.25 40.33 40.71 40.00 39.90 38.52 39.03 38.72 38.17 37.98 39.46 39.80 40.10 40.01 40.72 40.70 39.71 40.60 42.02 42.55 42.40 42.20 40.50 40.25 40.20 40.18 40.31 41.22 41.30 41.50 41.40 41.50 41.50 41.90 42.27 42.10 42.71 43.00 43.52 42.35 41.68

39.39 39.50 38.99 40.01 41.00 41.05 40.51 39.85 40.60 40.43 40.50 40.50 41.00 41.00 40.50 40.50 39.67 39.50 39.50 39.00 38.10 39.50 40.00 40.25 40.01 41.10 42.11 41.12 41.00 42.15 42.60 43.50 42.38 42.20 40.25 41.41 40.31 40.82 41.40 42.28 42.00 42.05 41.72 42.00 42.00 42.97 42.50 42.74 44.80 45.75 43.84 42.20

644479 557206 445809 250395 359209 376575 455407 383472 222214 905918 222738 377375 369172 298276 370364 478598 526347 191608 778870 450484 1347439 709100 540634 533900 660669 278537 357545 360408 637727 184084 189148 473947 262719 480708 315802 323763 451218 839849 528020 319895 241637 979867 677157 370907 434339 224146 282235 334792 292109 616166 426935 230401

5/10/1999 5/7/1999 5/6/1999 5/5/1999 5/4/1999 5/3/1999 4/30/1999 4/29/1999 4/28/1999 4/27/1999 4/26/1999 4/23/1999 4/22/1999 4/21/1999 4/20/1999 4/19/1999 4/16/1999 4/15/1999 4/14/1999 4/13/1999 4/12/1999 4/9/1999 4/8/1999 4/7/1999 4/6/1999 4/1/1999 3/31/1999 3/30/1999 3/29/1999 3/26/1999 3/25/1999 3/24/1999 3/23/1999 3/22/1999 3/19/1999 3/18/1999 3/17/1999 3/16/1999 3/15/1999 3/12/1999 3/11/1999 3/10/1999 3/9/1999 3/8/1999 3/5/1999 3/4/1999 3/3/1999 3/2/1999 3/1/1999 2/26/1999 2/25/1999 2/24/1999

42.30 42.05 42.31 43.70 44.00 43.00 43.30 44.25 47.10 45.95 44.84 44.94 48.00 48.02 47.60 46.90 45.25 45.82 44.90 45.35 44.50 43.45 43.00 41.23 41.75 40.27 42.20 42.69 42.69 42.49 42.00 40.60 42.00 42.01 41.80 41.05 43.45 42.60 39.95 40.37 39.50 39.50 38.90 38.90 38.70 38.00 37.50 38.49 40.01 40.01 40.90 41.00

42.50 42.60 43.45 43.91 44.57 43.55 44.20 44.70 47.10 48.00 46.10 45.40 48.00 49.00 49.49 49.00 46.74 46.19 45.89 45.78 45.15 44.52 43.24 43.00 42.50 41.85 43.09 42.80 43.10 43.40 43.20 41.20 42.49 43.00 42.99 41.32 43.64 43.68 41.45 40.75 40.09 39.84 39.64 38.90 38.95 38.50 38.45 39.43 40.40 40.60 41.00 41.06

41.80 41.31 42.01 42.05 43.62 43.00 42.00 42.72 45.11 45.60 44.60 44.25 44.90 46.72 46.70 46.30 45.20 45.10 44.50 44.56 44.35 43.20 42.74 41.23 41.20 40.20 40.05 41.92 42.69 42.49 41.20 40.25 41.00 42.00 41.40 40.38 41.50 42.51 39.66 40.18 38.52 39.00 38.64 37.87 37.80 36.16 36.65 37.68 38.60 39.10 40.00 40.21

42.20 42.10 42.02 42.40 43.90 43.37 42.95 43.30 45.50 47.00 45.25 44.50 45.00 46.72 48.50 49.00 46.74 45.25 45.89 45.61 45.15 44.49 43.00 42.94 41.70 41.50 41.55 42.00 42.80 43.00 42.90 41.10 41.00 42.90 42.99 41.20 42.00 43.48 41.44 40.23 40.00 39.20 39.50 38.60 38.50 38.50 37.00 37.68 38.80 40.60 40.50 41.00

138973 627134 415147 496393 555768 277788 834286 1111883 288399 604554 206578 269626 883694 761249 622851 649233 495524 444927 413436 894910 542487 612364 225141 299942 329118 227149 680149 337200 377310 509270 304176 582530 253019 291639 348871 518570 692936 1382629 339186 230887 211015 162420 275909 142753 249979 386060 370552 318953 288972 761347 536437 985301

2/23/1999 2/22/1999 2/19/1999 2/18/1999 2/17/1999 2/16/1999 2/15/1999 2/12/1999 2/11/1999 2/10/1999 2/9/1999 2/8/1999 2/5/1999 2/4/1999 2/3/1999 2/2/1999 2/1/1999 1/29/1999 1/28/1999 1/27/1999 1/26/1999 1/25/1999 1/22/1999 1/21/1999 1/20/1999 1/19/1999 1/18/1999 1/15/1999 1/14/1999 1/13/1999 1/12/1999 1/11/1999 1/8/1999 1/7/1999 1/6/1999 1/5/1999 1/4/1999 12/30/1998 12/29/1998 12/28/1998 12/23/1998 12/22/1998 12/21/1998 12/18/1998 12/17/1998 12/16/1998 12/15/1998 12/14/1998 12/11/1998 12/10/1998 12/9/1998 12/8/1998

42.01 41.40 40.50 41.00 40.00 40.50 39.25 40.00 37.95 36.50 38.00 36.00 33.20 35.00 33.98 32.25 33.75 33.95 34.19 33.20 31.34 31.00 30.64 31.72 32.50 32.00 32.40 32.00 33.00 33.91 35.00 33.77 33.55 35.00 36.05 36.90 35.29 34.29 34.45 35.52 35.67 35.70 33.69 32.46 32.01 32.38 32.55 33.69 34.35 35.34 34.91 33.55

42.38 42.04 41.58 41.05 41.21 40.99 40.95 40.17 40.00 37.00 38.19 37.99 36.00 36.47 34.75 33.50 33.95 34.18 34.19 34.70 32.90 31.07 31.00 32.45 32.50 32.19 33.30 32.10 33.25 34.00 35.60 34.90 34.00 35.38 36.05 36.90 36.90 34.56 34.64 35.64 35.83 36.28 36.53 34.44 32.40 32.85 32.62 33.80 34.53 36.36 35.63 34.91

40.68 41.10 40.25 39.53 38.10 40.02 39.20 39.05 37.56 35.72 37.00 35.12 33.00 33.50 33.60 32.25 32.80 33.26 33.00 33.20 31.00 30.49 30.30 30.50 31.20 30.50 31.98 31.60 32.00 32.10 34.01 33.28 32.00 33.55 34.30 35.60 34.31 33.84 33.54 34.71 34.76 34.45 33.69 32.32 31.48 31.71 31.25 32.17 33.08 34.76 34.64 33.54

41.00 41.90 41.50 40.27 41.05 40.50 40.60 39.50 39.40 37.00 37.04 37.99 36.00 33.50 34.19 32.82 32.80 33.68 33.45 34.07 32.85 30.80 30.50 30.50 31.56 31.90 31.99 32.00 32.03 32.32 34.29 34.30 32.00 33.55 35.00 36.10 36.90 34.07 33.84 35.06 35.67 35.12 36.53 34.44 32.40 31.71 31.71 32.17 33.39 34.83 35.52 34.71

700320 687254 829140 387937 668798 650399 935471 945445 1417232 635472 797248 1133220 1046433 1474743 882520 429243 571156 1161200 761287 1102265 802329 333785 453390 842092 523804 871364 800336 550387 552625 644524 608718 729979 961111 349450 515530 355534 269175 195604 153402 99038 135235 453654 819068 628689 331097 353658 525684 681209 792568 628559 510907 837849

12/7/1998 12/4/1998 12/3/1998 12/2/1998 12/1/1998 11/30/1998 11/27/1998 11/26/1998 11/25/1998 11/24/1998 11/23/1998 11/20/1998 11/19/1998 11/18/1998 11/17/1998 11/16/1998 11/13/1998 11/12/1998 11/10/1998 11/9/1998 11/6/1998 11/5/1998 11/4/1998 11/3/1998 11/2/1998 10/30/1998 10/29/1998 10/28/1998 10/27/1998 10/26/1998 10/23/1998 10/22/1998 10/21/1998 10/20/1998 10/19/1998 10/16/1998 10/15/1998 10/14/1998 10/13/1998 10/12/1998 10/9/1998 10/8/1998 10/7/1998 10/6/1998 10/5/1998 10/2/1998 10/1/1998 9/30/1998 9/29/1998 9/28/1998 9/25/1998 9/24/1998

34.30 34.00 34.45 35.83 36.59 37.96 36.74 35.06 34.30 34.00 34.91 34.62 33.55 34.07 35.06 34.21 34.76 35.37 37.50 38.86 41.16 41.24 39.21 36.74 35.06 36.10 34.93 36.13 35.98 35.37 35.52 37.20 37.73 35.83 35.52 35.06 33.54 31.86 30.79 30.18 29.74 30.63 32.00 30.49 30.49 30.95 33.54 35.83 37.38 37.78 36.13 36.82

34.45 34.76 35.67 36.10 36.59 38.42 37.81 36.82 34.91 34.68 35.05 34.91 34.30 34.21 35.06 35.20 34.76 35.52 37.78 38.86 41.16 41.47 40.40 38.55 36.59 36.13 35.81 36.13 37.64 35.75 35.61 37.58 37.73 37.88 35.90 35.83 34.30 33.08 32.70 31.24 30.64 30.95 32.40 31.25 30.79 31.24 34.54 36.25 38.23 37.94 37.35 37.65

33.25 33.61 33.57 34.16 34.45 37.05 36.48 34.91 34.06 33.57 32.78 34.16 33.23 32.82 33.33 34.21 33.39 34.91 36.44 37.21 37.99 39.21 39.03 36.69 34.16 34.45 33.97 35.22 35.98 35.05 33.84 34.80 36.44 35.52 35.41 34.64 32.17 31.33 30.34 29.82 28.51 28.68 28.97 30.20 29.62 29.15 30.23 33.54 36.31 37.00 35.86 35.64

33.25 34.15 34.76 35.22 35.06 37.43 37.61 36.44 34.82 34.00 33.39 34.30 34.30 33.39 33.33 35.06 33.60 34.99 37.65 37.61 38.66 40.40 40.40 38.11 36.59 34.91 35.06 35.22 36.51 35.22 34.30 35.52 36.92 37.81 35.83 35.37 33.98 33.01 31.27 30.64 28.83 29.27 29.88 30.95 29.73 30.31 30.49 33.54 36.51 37.65 36.28 36.28

546942 785651 447556 498236 565695 933969 637278 1672767 317483 770677 1198164 555039 382126 635667 588577 452577 974207 694876 455551 707039 530248 749816 990459 1119699 1199032 559733 364877 379414 477218 197386 623509 517794 407153 677886 410195 554405 828693 490841 474024 424594 507821 385752 597646 378850 533906 719751 952147 480283 378082 409269 237997 653547

9/23/1998 9/22/1998 9/21/1998 9/18/1998 9/17/1998 9/16/1998 9/15/1998 9/14/1998 9/11/1998 9/10/1998 9/9/1998 9/8/1998 9/7/1998 9/4/1998 9/3/1998 9/2/1998 9/1/1998 8/31/1998 8/28/1998 8/27/1998 8/26/1998 8/25/1998 8/24/1998 8/21/1998 8/20/1998 8/19/1998 8/18/1998 8/17/1998 8/14/1998 8/13/1998 8/12/1998 8/11/1998 8/10/1998 8/7/1998 8/6/1998 8/5/1998 8/4/1998 8/3/1998 7/31/1998 7/30/1998 7/29/1998 7/28/1998 7/27/1998 7/24/1998 7/23/1998 7/22/1998 7/21/1998 7/20/1998 7/17/1998 7/16/1998 7/15/1998 7/10/1998

35.14 35.06 35.03 36.57 38.42 38.58 39.33 41.16 38.45 39.71 39.79 37.35 38.42 38.13 38.71 39.79 37.76 40.40 40.32 42.09 42.99 44.21 44.23 45.43 47.27 47.79 47.26 46.50 47.26 46.50 45.73 45.73 47.66 48.27 50.46 50.31 51.07 49.65 50.89 51.07 52.44 56.18 58.54 57.17 58.54 58.24 58.77 58.54 57.76 56.41 55.95 54.58

35.83 35.90 35.03 37.81 38.57 38.95 40.25 42.08 40.40 40.25 41.01 38.87 38.72 38.84 38.71 40.22 38.87 40.51 42.53 42.38 43.68 44.36 44.65 46.45 47.72 47.87 47.63 47.72 47.87 47.41 47.26 45.89 47.66 48.27 51.04 50.31 51.91 50.08 51.04 51.36 52.75 57.00 58.69 58.69 58.54 58.91 59.23 58.69 58.69 58.68 56.09 54.88

34.18 34.80 32.20 34.15 35.90 37.35 36.74 39.67 37.35 37.82 38.98 37.35 36.77 37.35 37.65 38.26 37.20 38.26 39.19 40.46 41.92 41.92 42.70 44.06 45.28 47.26 46.65 46.04 46.50 45.77 44.82 44.52 45.77 47.11 47.26 48.84 50.54 48.83 49.85 49.85 50.06 54.29 55.80 56.89 57.47 57.63 58.46 57.96 57.53 56.03 55.03 53.68

35.54 35.06 34.07 34.15 37.33 38.16 37.56 42.08 40.09 39.30 40.12 38.68 37.35 37.35 38.13 38.94 38.11 38.26 39.48 40.46 42.53 43.22 42.99 44.06 45.89 47.41 46.95 46.04 46.80 46.42 47.23 44.52 46.27 47.40 47.26 50.23 51.07 49.99 50.08 50.29 50.46 54.29 56.10 58.69 57.47 58.54 58.92 58.36 58.69 57.20 55.72 53.97

392077 318305 420843 784918 894928 772873 1125238 358717 570095 400769 418764 465195 437927 463739 340112 557698 856040 467238 801084 458840 249689 424750 583407 416703 336763 216531 156050 145391 148244 224495 326644 596366 519717 632671 1201233 658821 888481 551927 499476 738503 1977826 391055 339725 501671 285282 355853 519078 382567 623484 989286 577464 313538

7/9/1998 7/8/1998 7/7/1998 7/6/1998 7/3/1998 7/2/1998 7/1/1998 6/30/1998 6/29/1998 6/26/1998 6/25/1998 6/24/1998 6/23/1998 6/22/1998 6/19/1998 6/18/1998 6/17/1998 6/16/1998 6/15/1998 6/12/1998 6/11/1998 6/10/1998 6/9/1998 6/8/1998 6/5/1998 6/4/1998 6/3/1998 6/2/1998 5/29/1998 5/28/1998 5/27/1998 5/26/1998 5/25/1998 5/22/1998 5/20/1998 5/19/1998 5/18/1998 5/15/1998 5/14/1998 5/13/1998 5/12/1998 5/11/1998 5/7/1998 5/6/1998 5/5/1998 5/4/1998 4/30/1998 4/29/1998 4/28/1998 4/27/1998 4/24/1998 4/23/1998

55.34 55.22 56.33 56.89 54.85 53.72 54.07 54.65 54.88 54.88 55.63 54.27 53.89 52.59 54.58 55.58 54.17 54.12 54.88 55.32 56.71 57.61 58.21 57.93 57.95 57.85 57.40 56.33 57.17 56.25 55.34 56.41 56.41 56.28 55.64 55.57 55.19 56.18 56.25 56.41 56.42 56.86 56.25 57.92 57.17 58.54 56.41 55.95 56.56 56.50 56.85 57.17

56.25 55.95 56.71 57.32 57.47 54.23 54.10 54.73 54.96 55.02 55.87 55.46 54.39 53.25 54.59 55.58 54.64 54.35 54.88 55.45 57.03 57.92 58.21 58.53 58.57 58.68 59.84 57.63 57.17 57.46 55.80 56.70 56.45 56.41 56.39 56.68 55.49 56.18 56.36 56.44 56.68 57.17 56.41 58.22 58.14 59.00 57.78 56.10 56.92 56.86 57.44 57.63

54.58 55.11 54.90 56.41 54.36 53.07 52.90 53.20 53.86 53.36 54.00 53.86 53.22 52.02 52.92 53.66 53.72 52.93 53.54 54.12 55.70 57.00 57.47 57.17 57.75 57.70 57.17 56.33 56.10 55.77 54.90 56.03 55.95 55.64 55.23 55.19 54.93 54.96 55.05 55.66 55.64 56.12 55.19 56.56 56.73 57.34 55.99 55.72 55.74 55.81 56.41 55.81

54.74 55.35 55.11 56.77 56.88 53.71 53.08 53.20 53.97 54.27 54.87 55.19 53.27 52.90 52.92 54.03 54.35 53.78 54.12 55.26 55.95 57.17 58.01 57.87 57.93 58.08 59.24 57.40 56.44 57.11 55.35 56.25 56.03 55.64 56.39 55.77 55.16 55.28 55.49 56.41 55.87 56.68 55.26 56.86 57.90 57.92 57.76 56.10 55.95 56.67 56.56 56.31

349481 590711 454158 335996 793096 512334 373393 1115335 489185 304004 325912 444021 473661 291234 254204 380683 731391 652493 356351 968950 0 326862 311854 482405 257468 279198 625704 272713 1084908 459840 278888 814539 212795 179817 274729 263323 195796 258216 355772 262178 333191 569018 647543 637676 370978 442351 501357 229203 582533 307954 265735 509870

4/22/1998 4/21/1998 4/20/1998 4/17/1998 4/16/1998 4/15/1998 4/14/1998 4/9/1998 4/8/1998 4/7/1998 4/6/1998 4/3/1998 4/2/1998 4/1/1998 3/31/1998 3/30/1998 3/27/1998 3/26/1998 3/25/1998 3/24/1998 3/23/1998 3/20/1998 3/19/1998 3/18/1998 3/17/1998 3/16/1998 3/13/1998 3/12/1998 3/11/1998 3/10/1998 3/9/1998 3/6/1998 3/5/1998 3/4/1998 3/3/1998 3/2/1998 2/27/1998 2/26/1998 2/25/1998 2/24/1998 2/23/1998 2/20/1998 2/19/1998 2/18/1998 2/17/1998 2/16/1998 2/13/1998 2/12/1998 2/11/1998 2/10/1998 2/9/1998 2/6/1998

58.54 57.32 57.32 55.80 56.13 56.24 55.66 54.90 55.10 57.17 55.34 56.13 56.10 55.83 56.41 57.14 56.79 58.21 55.64 53.36 54.88 54.58 56.41 57.60 59.15 60.06 59.30 59.04 59.15 58.39 58.69 57.18 57.18 58.66 58.08 57.17 58.69 55.95 53.66 52.56 53.05 51.99 53.36 50.61 49.09 49.58 48.78 49.06 49.24 48.94 50.84 50.92

58.54 58.31 57.92 57.17 56.13 56.25 56.25 55.34 55.46 57.17 56.41 56.18 56.53 56.24 56.82 57.26 58.08 58.21 57.58 55.03 55.03 55.00 56.56 57.63 59.15 62.34 60.22 59.74 59.61 58.95 59.14 59.70 58.69 59.76 58.69 58.51 58.69 58.69 56.10 53.69 53.77 52.59 54.29 53.36 51.07 50.00 49.64 49.39 49.32 49.38 50.84 50.99

56.86 57.15 56.79 55.80 55.19 55.49 55.43 54.73 54.88 54.59 55.34 54.50 55.74 55.64 56.10 55.34 56.57 56.73 55.03 53.36 53.07 54.42 54.06 55.67 56.13 59.76 58.71 58.69 57.18 58.10 58.10 57.18 57.09 57.93 57.32 57.02 57.02 55.95 53.36 52.47 52.32 51.50 52.08 50.61 49.09 48.65 48.48 48.02 48.51 47.64 50.00 50.16

57.38 58.24 57.92 56.71 55.34 55.49 55.58 54.87 54.96 54.73 56.12 55.31 55.90 55.72 56.39 56.27 56.71 56.73 57.47 54.64 53.37 54.71 54.42 56.36 56.30 62.34 59.76 59.38 59.33 58.57 58.71 58.60 57.93 57.95 58.69 57.78 57.47 58.39 55.87 52.85 53.05 52.59 52.29 53.36 51.07 48.65 49.39 48.02 48.97 48.25 50.00 50.16

285311 389318 385948 851472 339057 354636 566817 254120 456912 508647 405217 1107658 504688 566404 557022 487340 516067 565268 1053008 787985 941536 588839 1549801 985901 2858197 760859 388465 278054 261697 207784 249193 418500 706409 702338 813466 525389 857692 820091 674121 193062 310140 209183 637012 938148 785224 170971 655211 360096 527148 788734 460472 349878

2/5/1998 2/4/1998 2/3/1998 2/2/1998 1/30/1998 1/29/1998 1/28/1998 1/27/1998 1/26/1998 1/23/1998 1/22/1998 1/21/1998 1/20/1998 1/19/1998 1/16/1998 1/15/1998 1/14/1998 1/13/1998 1/12/1998 1/9/1998 1/8/1998 1/7/1998 1/6/1998 1/5/1998 1/2/1998 12/31/1997 12/30/1997 12/29/1997 12/26/1997 12/24/1997 12/23/1997 12/22/1997 12/19/1997 12/18/1997 12/17/1997 12/16/1997 12/15/1997 12/12/1997 12/11/1997 12/10/1997 12/9/1997 12/8/1997 12/5/1997 12/4/1997 12/3/1997 12/2/1997 12/1/1997 11/28/1997 11/27/1997 11/26/1997 11/25/1997 11/24/1997

50.38 50.31 50.77 50.28 49.55 48.27 48.01 46.12 45.72 45.73 45.52 45.45 45.57 46.92 46.34 45.43 45.73 44.97 42.61 43.91 46.45 45.89 47.85 46.65 46.34 45.73 46.50 44.97 44.90 43.89 43.07 42.69 42.96 44.24 45.34 43.52 44.82 46.04 47.09 49.09 50.31 51.16 51.07 50.61 49.79 50.46 49.24 48.33 48.10 48.48 47.79 49.30

51.06 50.31 50.90 50.87 49.79 49.55 48.16 47.55 46.02 46.01 46.04 46.41 45.58 47.03 46.65 45.73 46.34 45.28 42.61 44.82 46.45 46.50 47.85 47.96 46.68 46.34 46.50 46.42 44.90 44.96 44.04 43.30 42.96 44.67 45.34 44.74 44.97 46.04 47.15 49.24 50.77 51.62 52.43 51.51 50.31 50.46 50.60 48.63 48.55 48.63 47.95 49.30

50.31 49.87 49.85 49.47 48.78 48.17 47.66 46.12 45.34 44.97 45.28 45.20 45.12 45.00 45.28 44.76 44.82 43.68 41.31 42.85 44.13 45.37 45.73 46.47 45.90 45.58 45.46 44.82 43.83 43.63 42.73 42.46 41.89 43.43 44.03 43.02 42.69 44.36 44.97 47.29 49.01 49.71 50.46 50.61 49.24 49.24 49.10 48.17 47.67 47.27 47.41 46.83

50.90 50.20 50.37 50.70 49.77 49.53 47.95 47.34 45.73 44.97 45.67 45.93 45.28 45.08 45.89 45.29 45.06 44.18 41.74 43.27 44.16 45.55 46.80 47.82 46.65 46.19 45.77 45.92 44.67 44.67 43.89 42.69 42.23 43.52 44.06 44.21 42.91 44.82 45.09 47.29 49.56 50.64 50.93 51.21 49.91 50.08 50.54 48.48 48.05 47.61 47.55 47.70

341270 163169 274389 589566 357996 710876 409246 527865 278519 387973 304774 537284 331694 596368 547295 412312 984759 696951 468249 394036 331912 284191 310407 680677 201909 249006 270271 239638 58892 270287 358289 390216 801134 550891 475991 1113351 1074942 1731065 962959 457311 319903 175669 455508 428116 212994 309919 470473 185854 172548 326747 207492 248253

11/21/1997 11/20/1997 11/19/1997 11/18/1997 11/17/1997 11/14/1997 11/13/1997 11/12/1997 11/7/1997 11/6/1997 11/5/1997 11/4/1997 11/3/1997 10/31/1997 10/30/1997 10/29/1997 10/28/1997 10/27/1997 10/24/1997 10/20/1997 10/16/1997 10/15/1997 10/14/1997 10/13/1997 10/10/1997 10/9/1997 10/8/1997 10/7/1997 10/6/1997 10/3/1997 10/2/1997 10/1/1997 9/30/1997 9/29/1997 9/26/1997 9/25/1997 9/24/1997 9/23/1997 9/22/1997 9/19/1997 9/18/1997 9/16/1997 9/15/1997 9/12/1997 9/11/1997 9/10/1997 9/9/1997 9/8/1997 9/5/1997 9/4/1997 9/3/1997 9/2/1997

48.33 48.04 47.26 47.87 47.41 46.50 45.58 45.73 46.50 46.51 48.48 46.95 45.41 46.02 47.26 49.09 46.19 51.68 51.83 52.00 53.19 52.98 54.12 53.97 53.05 54.88 56.71 56.39 55.34 55.05 53.95 51.83 51.06 49.85 50.46 51.39 50.08 50.31 50.84 52.29 51.09 49.12 53.05 51.54 51.99 53.89 54.03 54.27 53.81 52.93 54.42 52.29

48.78 48.48 48.02 47.87 47.79 47.56 46.25 45.78 46.82 48.02 48.89 48.77 47.95 46.04 47.55 49.21 46.97 51.83 52.90 52.58 54.12 53.51 54.49 54.71 54.09 55.19 56.71 57.09 56.86 56.56 55.34 53.97 51.66 50.92 50.92 51.39 51.22 50.45 51.22 52.40 52.56 51.53 53.05 53.08 52.88 54.42 54.88 54.97 55.17 55.42 54.42 53.51

48.02 47.85 47.12 46.97 46.98 46.19 45.28 44.16 44.97 46.51 47.73 46.89 45.41 44.61 44.67 47.26 43.16 49.56 51.38 51.76 52.46 52.03 53.20 53.24 52.29 52.90 53.36 55.89 55.19 54.88 53.81 50.81 50.77 49.59 50.00 50.61 49.79 49.10 50.46 50.16 50.80 48.20 51.60 51.24 51.22 52.47 53.51 53.98 53.81 52.93 53.05 52.21

48.78 48.16 48.02 47.29 47.41 46.19 45.51 44.97 45.37 47.58 47.96 47.56 46.98 45.11 45.38 48.08 46.42 49.85 52.59 52.58 53.81 53.36 53.65 54.71 53.49 53.59 55.03 56.41 56.54 55.87 54.88 53.66 51.38 50.67 50.38 51.15 51.22 49.77 50.55 50.69 52.14 49.84 52.29 51.44 51.97 52.90 54.12 54.00 54.42 53.86 53.63 53.51

353377 388044 530074 286093 460303 570705 344050 724419 917822 255500 258894 300150 550965 687341 927689 1064900 1436346 615390 485655 484104 403134 648741 277914 449689 762402 598581 781534 421806 300527 471261 473664 389844 410665 282809 386976 421627 486099 406858 479694 684520 593012 2114062 719533 349772 268879 239483 205563 221039 330908 459524 353616 612720

9/1/1997 8/29/1997 8/28/1997 8/27/1997 8/26/1997 8/25/1997 8/22/1997 8/21/1997 8/20/1997 8/19/1997 8/18/1997 8/14/1997 8/13/1997 8/12/1997 8/11/1997 8/8/1997 8/7/1997 8/6/1997 8/5/1997 8/4/1997 8/1/1997 7/31/1997 7/30/1997 7/29/1997 7/28/1997 7/25/1997 7/24/1997 7/23/1997 7/22/1997 7/21/1997 7/18/1997 7/17/1997 7/16/1997 7/15/1997 7/11/1997 7/10/1997 7/9/1997 7/8/1997 7/7/1997 7/4/1997 7/3/1997 7/2/1997 7/1/1997 6/30/1997 6/27/1997 6/26/1997 6/25/1997 6/24/1997 6/23/1997 6/20/1997 6/19/1997 6/18/1997

51.99 51.99 53.66 53.36 53.88 55.34 54.12 55.19 56.41 55.49 54.27 55.57 56.45 56.41 55.34 57.17 59.99 56.41 57.47 59.76 58.88 59.01 61.10 60.22 58.54 57.17 55.49 57.17 55.03 55.48 57.63 58.86 59.07 58.08 57.93 58.16 57.32 56.24 55.19 55.31 55.35 57.92 54.42 54.96 55.19 55.03 52.93 51.30 51.83 52.56 53.17 51.85

52.27 52.27 54.12 53.65 54.50 55.34 54.88 55.63 56.53 55.93 56.25 56.18 56.56 57.32 55.34 57.17 60.06 59.74 58.37 59.91 59.91 59.91 61.10 61.44 60.06 58.85 56.86 57.78 56.38 55.48 57.78 59.15 59.73 59.15 58.62 58.62 59.30 57.70 56.31 56.39 56.63 59.46 57.78 55.49 55.63 55.64 55.19 52.43 52.11 53.13 54.07 53.36

51.33 51.76 51.99 52.76 52.61 53.36 53.43 54.30 55.05 54.76 53.97 55.20 54.62 55.80 54.29 55.37 57.20 55.70 57.09 57.63 58.54 58.25 58.19 60.22 58.54 56.86 55.26 55.81 54.59 53.39 54.58 58.25 58.71 57.93 56.73 57.64 57.32 55.87 55.19 54.42 54.81 54.88 54.42 53.80 54.35 53.36 52.93 51.15 51.38 51.99 51.53 51.59

51.53 51.99 52.46 53.36 53.81 53.81 54.12 54.76 55.26 55.64 54.41 56.09 55.49 56.74 54.58 55.80 57.63 59.46 57.96 57.92 59.15 58.80 58.83 60.87 59.76 58.37 56.56 55.87 55.81 54.27 55.49 58.66 58.78 59.15 58.08 58.14 58.69 57.44 55.80 56.39 55.26 55.64 57.64 53.80 55.25 54.85 54.97 52.37 51.83 52.21 52.29 53.20

209178 464023 442213 300156 232757 107497 274897 214636 342495 329593 468303 247555 696997 1040144 537797 394093 282731 262607 185889 179448 234818 860985 350877 558934 265615 261589 403154 775941 520144 549099 663315 490576 486621 321351 173666 327861 612166 416527 151318 395722 300146 622607 564776 275935 284652 487737 866374 485212 504993 222577 700116 439557

6/17/1997 6/16/1997 6/13/1997 6/12/1997 6/11/1997 6/10/1997 6/9/1997 6/6/1997 6/5/1997 6/4/1997 6/3/1997 6/2/1997 5/30/1997 5/29/1997 5/28/1997 5/27/1997 5/26/1997 5/23/1997 5/22/1997 5/21/1997 5/20/1997 5/16/1997 5/15/1997 5/14/1997 5/13/1997 5/12/1997 5/9/1997 5/7/1997 5/6/1997 5/5/1997 5/2/1997 4/30/1997 4/29/1997 4/28/1997 4/25/1997 4/24/1997 4/23/1997 4/22/1997 4/21/1997 4/18/1997 4/17/1997 4/16/1997 4/15/1997 4/14/1997 4/11/1997 4/10/1997 4/9/1997 4/8/1997 4/7/1997 4/4/1997 4/3/1997 4/2/1997

51.38 51.83 52.14 50.16 49.09 49.24 50.38 51.10 51.15 48.37 48.33 47.26 47.85 49.39 51.48 50.48 51.07 51.79 53.39 52.14 52.59 53.81 53.17 52.44 50.31 49.93 49.71 49.93 51.06 50.77 50.29 50.00 50.23 49.62 50.03 50.73 49.55 49.85 48.48 49.55 50.31 50.46 50.31 48.55 51.07 52.29 52.59 50.69 49.99 48.88 49.21 49.70

51.99 51.83 52.37 51.53 49.76 49.39 50.73 51.83 51.99 50.23 49.36 49.23 48.07 49.52 51.48 51.99 51.99 53.40 53.49 54.12 54.12 55.02 53.97 53.97 53.04 50.23 50.00 50.23 51.06 50.99 50.43 50.00 50.23 50.00 50.28 50.73 50.77 50.00 49.84 49.84 50.92 51.07 51.02 49.70 51.15 52.73 53.14 52.20 51.38 49.93 49.55 52.06

51.38 50.46 51.07 50.06 49.01 48.75 48.55 50.78 50.61 48.33 48.20 46.19 46.95 47.61 48.19 50.48 50.80 51.18 50.84 52.14 51.53 53.28 53.17 52.44 50.31 49.55 49.26 49.73 49.71 50.31 49.79 49.42 49.16 49.52 49.70 50.19 49.33 48.59 48.25 48.98 49.87 50.02 49.70 48.49 49.24 51.22 52.44 50.46 49.84 48.88 48.78 49.70

51.70 51.53 51.53 51.53 49.55 49.07 49.24 50.92 51.09 49.90 48.69 47.76 48.07 48.22 49.55 51.85 51.24 53.13 50.86 53.20 51.89 53.59 53.81 53.97 51.74 50.22 49.70 49.99 49.77 50.86 50.13 49.71 49.55 49.85 49.93 50.35 50.48 49.03 49.55 49.39 50.31 50.45 50.46 49.67 49.55 51.22 52.82 51.99 50.31 49.20 48.78 50.28

445287 316843 617291 611358 280704 251319 502412 349851 513723 560374 479319 923564 1080406 797502 1218189 283729 205478 326879 234065 256188 263379 247325 249992 550092 421664 215855 319758 262364 278830 211727 219047 609023 379568 91149 170452 243986 361580 369198 265467 493273 627252 218966 423011 404986 635621 360030 338370 351811 201862 181739 345893 357626

4/1/1997 3/27/1997 3/26/1997 3/25/1997 3/24/1997 3/21/1997 3/20/1997 3/19/1997 3/18/1997 3/17/1997 3/14/1997 3/13/1997 3/12/1997 3/11/1997 3/10/1997 3/7/1997 3/6/1997 3/5/1997 3/4/1997 2/28/1997 2/27/1997 2/26/1997 2/25/1997 2/24/1997 2/21/1997 2/20/1997 2/19/1997 2/18/1997 2/17/1997 2/14/1997 2/13/1997 2/12/1997 2/11/1997 2/7/1997 2/6/1997 2/5/1997 2/4/1997 2/3/1997 1/31/1997 1/30/1997 1/29/1997 1/28/1997 1/27/1997 1/24/1997 1/23/1997 1/22/1997 1/21/1997 1/20/1997 1/17/1997 1/16/1997 1/14/1997 1/13/1997

49.70 51.94 51.53 51.68 50.64 50.92 49.62 49.26 51.53 51.68 49.58 51.88 52.98 55.32 54.88 55.55 55.25 53.74 53.95 53.66 53.68 53.48 53.34 52.99 53.36 52.75 53.66 51.65 51.10 52.37 52.37 51.39 53.97 51.06 48.94 48.57 48.62 48.33 49.07 48.01 46.80 46.98 47.49 45.02 44.21 44.52 43.68 43.83 44.13 44.21 43.83 43.46

51.34 52.44 52.29 51.83 52.21 51.76 50.99 51.04 51.53 52.29 51.51 52.12 53.25 55.78 55.57 55.64 56.53 55.25 54.56 54.88 54.27 54.23 53.95 53.51 53.97 54.04 54.56 53.97 51.57 52.73 52.38 51.83 54.03 53.16 51.36 49.32 48.94 48.52 49.07 49.23 47.79 47.56 48.27 45.43 45.40 44.82 43.87 44.21 44.35 44.58 44.21 44.32

49.48 50.61 51.15 50.95 50.16 50.49 49.62 49.26 48.23 51.31 49.33 49.58 52.14 52.90 54.81 54.58 55.06 53.66 53.83 53.66 53.36 53.10 53.05 52.67 52.84 52.75 53.13 51.65 51.10 51.57 51.68 50.92 51.83 50.95 48.89 48.48 48.51 48.20 48.16 47.81 46.51 46.82 46.65 45.02 44.01 44.27 43.17 43.46 43.91 44.13 43.78 43.46

51.22 50.99 52.26 51.38 51.21 50.77 50.31 50.31 48.55 51.77 51.22 50.80 52.72 53.81 55.10 54.96 55.49 54.56 54.27 54.39 53.51 53.63 53.63 53.05 53.13 53.45 53.48 53.56 51.41 52.08 51.89 51.15 52.12 52.23 50.45 49.06 48.72 48.43 48.34 48.86 47.30 47.11 47.49 45.34 45.20 44.47 43.87 43.54 44.06 44.42 44.21 44.15

261949 342087 436321 334728 330044 392789 508105 1488978 1278830 589284 856313 889714 364466 362661 243191 300242 836423 480911 393761 552394 364191 333950 564321 422436 367116 388779 753332 1443382 647595 822942 777535 787683 1094772 1177876 1209900 792663 904802 684619 824769 1114192 658465 720205 1978101 298067 536921 376406 215234 212209 343476 268880 398631 356968

1/10/1997 1/9/1997 1/8/1997 1/7/1997 1/6/1997 1/3/1997 1/2/1997 12/31/1996 12/30/1996 12/27/1996 12/26/1996 12/24/1996 12/23/1996 12/20/1996 12/19/1996 12/18/1996 12/17/1996 12/16/1996 12/13/1996 12/12/1996 12/11/1996 12/10/1996 12/9/1996 12/6/1996 12/5/1996 12/4/1996 12/3/1996 12/2/1996 11/29/1996 11/28/1996 11/27/1996 11/26/1996 11/25/1996 11/22/1996 11/21/1996 11/20/1996 11/19/1996 11/18/1996 11/15/1996 11/14/1996 11/13/1996 11/12/1996 11/8/1996 11/7/1996 11/6/1996 11/5/1996 11/4/1996 10/31/1996 10/30/1996 10/29/1996 10/25/1996 10/24/1996

44.06 43.62 42.78 42.53 42.67 42.17 42.99 42.53 41.76 41.63 41.16 41.16 40.86 41.77 41.47 40.81 40.48 39.94 38.97 41.15 40.95 41.92 41.92 41.16 42.47 42.08 42.08 40.70 40.41 39.82 40.57 39.97 39.42 39.18 38.80 39.04 38.71 38.72 39.03 39.06 38.91 39.64 39.61 39.26 38.87 37.87 37.58 37.53 36.91 37.12 36.89 37.09

44.15 44.44 43.74 42.93 43.14 42.69 42.99 42.99 42.38 42.20 42.30 41.47 41.92 41.85 41.60 41.47 40.86 40.86 39.47 41.47 41.24 42.15 42.15 41.19 42.82 42.69 42.96 41.91 41.16 40.40 41.09 40.96 40.55 39.41 39.32 39.32 39.13 39.01 39.13 39.15 39.48 39.71 39.77 39.33 39.79 38.42 39.24 37.79 37.65 37.35 37.43 37.49

42.84 43.62 42.72 42.24 42.27 41.92 42.06 42.23 41.54 41.48 41.02 40.89 40.86 40.55 41.05 40.58 40.28 39.94 38.95 40.80 40.90 40.70 40.70 40.32 41.88 41.85 41.92 40.70 40.41 39.82 40.09 39.97 39.41 39.18 38.75 39.04 38.65 38.60 38.81 38.91 38.91 39.10 39.48 39.03 38.65 37.87 37.50 37.44 36.91 36.82 36.88 37.00

43.08 44.36 43.55 42.72 42.62 42.12 42.40 42.70 42.38 41.77 41.85 41.24 41.92 41.60 41.34 41.39 40.29 40.66 39.29 40.93 40.98 41.39 41.39 40.32 42.08 42.40 42.46 41.37 40.86 40.32 40.25 40.93 40.17 39.38 39.26 39.24 39.10 38.95 39.03 39.10 39.13 39.53 39.68 39.26 39.77 38.34 37.61 37.58 37.50 36.89 37.27 37.09

282039 437486 489745 224607 372843 224627 123386 431002 263695 98330 99356 111928 321759 269403 169559 203967 187196 151767 224219 166326 262287 299001 299001 372704 274795 387399 576886 326160 459408 194948 326072 333410 481191 398566 385910 115501 215027 234787 266839 337331 453338 425549 373429 436626 1152466 507744 344415 444713 248601 257397 127352 252717

10/23/1996 10/22/1996 10/21/1996 10/18/1996 10/17/1996 10/16/1996 10/15/1996 10/14/1996 10/11/1996 10/10/1996 10/9/1996 10/8/1996 10/7/1996 10/4/1996 10/3/1996 10/2/1996 10/1/1996 9/30/1996 9/27/1996 9/26/1996 9/25/1996 9/24/1996 9/23/1996 9/20/1996 9/19/1996 9/18/1996 9/17/1996 9/16/1996 9/13/1996 9/12/1996 9/11/1996 9/10/1996 9/9/1996 9/6/1996 9/5/1996 9/4/1996 9/3/1996 9/2/1996 8/30/1996 8/29/1996 8/27/1996 8/26/1996 8/23/1996 8/22/1996 8/21/1996 8/20/1996 8/19/1996 8/14/1996 8/13/1996 8/12/1996 8/9/1996 8/8/1996

37.44 37.82 38.11 38.57 39.06 39.39 39.51 39.41 39.94 38.92 38.92 38.46 38.72 38.97 39.48 39.79 40.16 39.74 39.73 40.12 39.33 39.30 39.61 39.61 38.91 40.37 40.69 39.03 38.46 38.08 37.81 37.64 37.05 36.59 36.59 36.18 36.27 36.44 36.18 36.28 37.32 37.32 37.18 36.57 36.57 35.52 36.13 36.01 36.37 36.05 35.72 36.44

37.47 38.02 38.33 38.57 39.18 39.48 39.64 39.59 40.06 39.91 39.91 39.18 38.80 38.97 39.56 39.90 40.25 40.20 39.99 40.22 40.16 39.48 39.77 39.79 39.61 40.37 41.15 40.23 38.87 38.36 38.08 38.08 37.43 37.35 36.97 36.71 36.27 36.57 36.57 36.54 37.79 37.32 37.18 37.12 36.82 36.82 36.28 36.28 36.44 36.40 36.42 36.44

37.09 37.43 37.90 37.81 38.91 39.12 39.21 39.41 39.45 38.92 38.92 38.46 38.54 38.54 39.03 39.35 39.68 39.64 39.73 39.76 39.23 38.87 39.06 39.26 38.77 39.19 40.43 39.03 38.13 37.96 37.59 37.37 36.98 36.53 36.59 36.13 35.67 35.98 35.86 36.21 36.59 37.00 36.85 36.31 36.34 35.52 35.69 35.69 35.92 35.86 35.67 35.87

37.20 37.64 38.04 38.25 38.98 39.18 39.38 39.53 39.58 39.58 39.58 39.16 38.57 38.72 39.18 39.41 39.68 40.17 39.85 39.93 40.12 39.35 39.29 39.79 39.61 39.23 40.43 39.65 38.78 38.26 38.08 37.50 37.29 36.98 36.94 36.60 36.13 35.98 36.07 36.21 36.97 37.29 37.18 37.01 36.63 36.62 35.79 35.78 36.34 36.36 36.42 36.05

306258 372168 264182 728647 186800 124475 209641 61000 289427 411436 411436 256635 110451 307200 350647 403041 251524 302880 129852 134170 406410 254914 147534 240633 286982 620502 1730918 1133054 312244 175481 284516 269984 196593 349625 90937 177791 187428 131968 393755 208276 398781 38451 254889 165241 125885 317527 76680 78775 188352 328283 97793 150666

8/7/1996 8/6/1996 8/5/1996 8/2/1996 8/1/1996 7/31/1996 7/30/1996 7/29/1996 7/26/1996 7/25/1996 7/24/1996 7/23/1996 7/22/1996 7/19/1996 7/18/1996 7/17/1996 7/16/1996 7/15/1996 7/12/1996 7/11/1996 7/10/1996 7/9/1996 7/8/1996 7/5/1996 7/4/1996 7/3/1996 7/2/1996 7/1/1996 6/28/1996 6/27/1996 6/26/1996 6/25/1996 6/24/1996 6/21/1996 6/20/1996 6/19/1996 6/18/1996 6/17/1996 6/14/1996 6/13/1996 6/12/1996 6/11/1996 6/10/1996 6/7/1996 6/6/1996 6/5/1996 6/4/1996 6/3/1996 5/31/1996 5/30/1996 5/29/1996 5/28/1996

35.89 35.61 36.05 35.75 34.68 34.85 34.13 34.53 34.45 34.35 34.56 34.91 35.67 36.28 36.56 36.34 36.97 37.55 38.49 39.18 38.72 37.65 37.72 37.81 38.04 38.42 38.04 37.99 38.19 38.11 38.36 38.58 38.13 37.88 38.62 38.91 39.01 39.33 39.03 39.76 39.94 40.23 39.94 40.09 39.33 39.10 39.33 39.51 39.51 38.95 39.26 38.65

36.10 36.05 36.44 36.44 35.63 35.12 34.51 34.59 34.61 34.50 34.58 35.15 35.67 36.36 36.56 36.44 36.97 37.76 38.87 39.41 39.13 38.66 37.76 37.90 38.19 38.51 38.57 38.26 38.65 38.25 38.42 38.84 38.80 38.23 38.69 39.18 39.18 39.41 39.62 39.76 40.16 40.23 40.40 40.69 40.40 39.44 39.35 39.76 39.76 39.48 39.44 39.32

35.60 35.46 35.73 35.44 34.68 34.48 33.89 34.21 34.33 34.10 33.75 34.80 34.71 35.66 36.05 36.18 35.78 37.35 37.65 38.66 38.72 37.65 37.46 37.43 37.56 37.99 38.04 37.91 37.98 37.81 37.82 38.42 38.13 37.82 37.87 38.51 38.62 38.89 39.03 39.18 39.79 39.88 39.87 39.79 39.27 39.10 39.06 39.26 39.38 38.92 39.03 38.65

35.93 35.87 35.75 35.96 35.44 34.58 34.35 34.21 34.38 34.30 34.18 34.96 34.80 35.66 36.10 36.22 36.21 37.35 37.81 38.78 39.04 38.65 37.73 37.70 37.87 37.99 38.57 38.26 38.36 37.84 38.13 38.42 38.74 38.05 38.11 38.84 39.18 39.18 39.47 39.18 39.79 40.09 40.34 39.94 40.35 39.33 39.07 39.48 39.71 39.36 39.12 39.13

175062 218463 220636 299615 410879 521132 586571 272756 243871 479642 1182919 212209 404475 280846 562642 193347 895537 248461 576793 284949 421767 366808 372049 245197 186743 159328 306398 159357 899890 273994 259792 341108 348458 502429 511699 187008 223077 251423 358108 251888 197617 261111 197889 319943 508681 146457 194346 279271 460744 382671 218819 280048

5/24/1996 5/23/1996 5/22/1996 5/21/1996 5/20/1996 5/17/1996 5/15/1996 5/14/1996 5/13/1996 5/10/1996 5/9/1996 5/7/1996 5/6/1996 5/3/1996 5/2/1996 4/30/1996 4/29/1996 4/26/1996 4/25/1996 4/24/1996 4/23/1996 4/22/1996 4/19/1996 4/18/1996 4/17/1996 4/16/1996 4/15/1996 4/12/1996 4/11/1996 4/10/1996 4/9/1996 4/4/1996 4/3/1996 4/2/1996 4/1/1996 3/29/1996 3/28/1996 3/27/1996 3/26/1996 3/25/1996 3/22/1996 3/21/1996 3/20/1996 3/19/1996 3/18/1996 3/15/1996 3/14/1996 3/13/1996 3/12/1996 3/11/1996 3/8/1996 3/7/1996

38.62 38.87 38.57 38.57 38.26 37.88 37.43 37.46 37.62 37.65 37.37 37.49 37.73 39.10 39.10 39.04 39.10 39.13 39.06 39.48 38.72 38.11 37.94 37.73 37.65 37.73 37.81 37.32 37.76 38.11 37.67 37.41 37.20 37.20 36.59 36.48 36.07 35.84 35.83 35.52 35.44 35.41 35.54 36.59 35.83 35.99 36.28 36.56 35.90 35.64 36.36 36.28

38.87 39.01 38.95 38.87 38.57 38.55 37.93 37.73 37.65 37.88 37.96 37.81 37.96 39.39 39.39 39.12 39.32 39.27 39.23 39.59 39.47 39.00 38.42 38.19 38.08 38.07 37.88 37.85 37.79 38.40 38.11 38.11 37.50 37.32 37.32 36.59 36.44 36.05 35.96 35.98 35.44 35.49 35.67 36.71 36.51 36.13 36.34 36.56 36.54 35.87 36.50 36.57

38.42 38.49 38.42 38.42 38.23 37.82 37.27 37.37 36.94 37.37 37.37 37.35 37.23 38.89 38.83 38.91 38.89 38.97 38.74 39.18 38.72 38.11 37.81 37.73 37.61 37.61 37.35 37.00 36.97 37.69 37.43 37.20 37.06 37.05 36.54 36.28 35.93 35.76 35.29 35.52 34.99 34.99 35.15 35.47 35.54 35.63 35.99 36.30 35.75 34.91 35.73 35.92

38.72 38.72 38.74 38.72 38.28 38.39 37.81 37.37 37.14 37.62 37.88 37.50 37.33 39.30 38.83 39.04 39.10 39.12 38.83 39.19 39.47 38.65 38.34 37.94 38.02 38.07 37.35 37.81 37.15 38.08 37.99 38.11 37.33 37.11 37.17 36.59 36.44 35.98 35.72 35.89 35.15 35.49 35.29 35.75 36.45 35.73 36.13 36.42 36.44 35.83 36.10 36.36

93287 538801 531586 282605 210884 329219 307682 219683 239010 181216 280595 280595 184505 219554 442140 309575 222756 317268 369584 547695 463846 386175 262882 409153 254311 310378 233017 336219 416808 380775 261730 391566 340286 268473 395536 339818 347676 273740 158740 398747 264242 292430 442558 712781 326119 391797 363585 442743 845067 714375 597478 437698

3/6/1996 3/5/1996 3/4/1996 3/1/1996 2/29/1996 2/28/1996 2/27/1996 2/26/1996 2/23/1996 2/22/1996 2/21/1996 2/20/1996 2/19/1996 2/16/1996 2/15/1996 2/14/1996 2/13/1996 2/12/1996 2/9/1996 2/8/1996 2/7/1996 2/6/1996 2/5/1996 2/2/1996 2/1/1996 1/31/1996 1/30/1996 1/29/1996 1/26/1996 1/25/1996 1/24/1996 1/23/1996 1/22/1996 1/19/1996 1/18/1996 1/17/1996 1/16/1996 1/15/1996 1/12/1996 1/11/1996 1/10/1996 1/9/1996 1/8/1996 1/5/1996 1/4/1996 1/3/1996 1/2/1996 12/29/1995 12/27/1995 12/26/1995 12/22/1995 12/21/1995

35.86 35.37 34.99 34.79 34.61 34.91 34.39 34.51 34.38 34.26 33.69 33.45 33.49 33.80 32.82 33.01 33.52 33.08 32.93 33.23 33.08 32.93 33.04 33.23 33.01 33.49 33.39 32.40 32.01 31.86 30.95 30.75 31.11 31.02 30.51 30.15 30.00 29.73 29.74 29.54 30.05 30.12 30.03 29.86 29.88 29.88 29.80 29.73 29.65 29.51 29.32 28.51

36.44 35.83 35.29 34.99 34.71 35.05 34.91 34.53 34.58 34.41 34.38 33.68 33.84 34.36 33.60 33.37 33.52 33.69 33.23 33.46 33.65 33.02 33.05 33.45 33.08 33.49 33.58 33.22 32.38 32.30 31.54 30.87 31.16 31.45 31.07 30.54 30.11 30.03 29.93 29.73 30.12 30.12 30.09 30.03 30.09 30.03 29.96 29.79 29.80 29.70 29.54 29.12

35.86 35.32 34.91 34.64 34.18 34.48 34.35 34.32 34.32 33.92 33.69 33.23 33.28 33.61 32.82 32.70 33.08 32.97 32.76 32.65 33.01 32.69 32.58 33.05 32.88 32.82 32.96 32.17 31.79 31.86 30.64 30.52 30.35 30.95 30.40 30.12 29.88 29.65 29.58 29.35 29.61 29.91 29.94 29.73 29.80 29.76 29.32 29.61 29.51 29.50 28.98 28.36

36.30 35.64 34.99 34.99 34.42 34.48 34.80 34.45 34.51 34.07 34.30 33.61 33.48 33.63 33.54 33.08 33.11 33.43 33.23 32.84 33.33 32.94 32.65 33.26 33.07 33.08 33.39 33.22 32.38 32.03 31.50 30.83 30.76 31.16 30.93 30.41 30.09 29.73 29.64 29.73 29.61 29.99 30.06 30.03 29.96 30.03 29.73 29.77 29.68 29.58 29.32 29.06

687893 673216 588546 243795 326500 409986 347927 261533 421748 316965 489605 230203 162023 411688 215799 308211 509748 297100 194987 319204 474471 331207 293604 425027 47330 362093 680920 933010 420270 866552 1303026 1220369 713049 1093864 1154901 763799 396619 200158 199936 392964 256024 164960 153853 200477 236095 451614 266654 404735 256373 155495 448516 454263

12/20/1995 12/19/1995 12/18/1995 12/15/1995 12/14/1995 12/13/1995 12/12/1995 12/11/1995 12/8/1995 12/7/1995 12/6/1995 12/5/1995 12/4/1995 12/1/1995 11/30/1995 11/29/1995 11/28/1995 11/27/1995 11/24/1995 11/23/1995 11/22/1995 11/21/1995 11/20/1995 11/17/1995 11/16/1995 11/15/1995 11/14/1995 11/13/1995 11/10/1995 11/9/1995 11/8/1995 11/7/1995 11/6/1995 11/3/1995 11/2/1995 10/31/1995 10/30/1995 10/27/1995 10/26/1995 10/25/1995 10/24/1995 10/23/1995 10/20/1995 10/19/1995 10/18/1995 10/17/1995 10/16/1995 10/13/1995 10/12/1995 10/11/1995 10/10/1995 10/9/1995

28.37 28.95 29.13 29.88 29.61 30.03 30.49 30.46 30.64 30.63 30.64 30.12 30.46 30.93 31.30 31.50 31.45 31.56 31.43 31.54 31.54 31.05 31.53 31.63 31.71 30.81 30.95 30.90 31.31 31.86 31.56 30.32 30.47 30.47 30.41 30.32 29.71 29.65 29.88 29.36 28.95 29.74 30.34 30.49 30.64 31.76 32.17 32.04 31.98 32.03 32.30 32.49

28.95 29.04 29.26 29.96 30.00 30.03 30.49 30.49 30.64 30.87 30.75 30.64 30.47 30.93 31.30 31.53 31.65 31.76 31.66 31.63 31.63 31.47 31.56 31.82 32.27 31.69 31.05 31.02 31.53 31.92 31.86 31.25 30.58 30.61 30.76 30.55 30.26 29.65 30.17 29.99 29.19 29.85 30.44 30.72 30.87 31.88 32.40 32.44 32.12 32.17 32.40 32.78

28.20 28.20 28.84 29.09 29.53 29.42 30.14 30.12 30.41 30.26 30.49 29.99 30.03 30.60 30.84 31.30 31.45 31.45 31.37 31.28 31.37 30.99 30.93 31.28 30.79 30.81 30.72 30.79 30.98 31.45 31.30 29.97 30.03 30.35 30.12 30.05 29.71 29.04 29.76 29.27 28.68 28.45 29.73 30.35 30.29 30.64 31.77 31.98 31.83 31.72 31.82 32.24

28.68 28.23 28.98 29.09 29.86 29.53 30.14 30.49 30.49 30.63 30.64 30.55 30.23 30.63 30.92 31.45 31.48 31.71 31.51 31.37 31.56 31.47 31.02 31.30 31.54 31.69 30.96 30.86 31.07 31.50 31.63 31.25 30.11 30.35 30.44 30.11 30.18 29.21 29.94 29.86 28.86 28.80 30.02 30.38 30.57 30.95 31.77 32.36 31.94 31.98 32.01 32.26

409353 640615 437968 602069 614928 955848 298909 240957 204173 494121 196951 378637 372369 341003 468858 218986 125746 207570 234770 213103 200645 199832 224677 248788 879147 238622 108506 118996 186624 228966 445247 447532 199448 215298 567114 401982 290921 387007 229555 389141 584835 806207 500210 302337 392396 640912 255127 214033 140692 285088 364309 218880

10/6/1995 10/5/1995 10/4/1995 10/3/1995 10/2/1995 9/29/1995 9/28/1995 9/27/1995 9/26/1995 9/25/1995 9/22/1995 9/21/1995 9/20/1995 9/19/1995 9/18/1995 9/15/1995 9/14/1995 9/13/1995 9/12/1995 9/11/1995 9/8/1995 9/7/1995 9/6/1995 9/5/1995 9/4/1995 9/1/1995 8/31/1995 8/30/1995 8/29/1995 8/28/1995 8/25/1995 8/24/1995 8/23/1995 8/22/1995 8/21/1995 8/18/1995 8/17/1995 8/16/1995 8/11/1995 8/10/1995 8/9/1995 8/8/1995 8/7/1995 8/4/1995 8/3/1995 8/2/1995 8/1/1995 7/31/1995 7/28/1995 7/27/1995 7/26/1995 7/25/1995

32.72 32.93 32.87 32.49 32.93 32.33 32.59 32.72 33.05 32.65 33.23 33.39 34.10 33.69 33.74 34.19 33.86 33.54 33.08 32.70 33.33 33.19 33.16 33.23 33.23 33.45 34.15 33.86 33.69 33.86 34.15 34.30 35.12 34.90 34.90 34.82 35.14 34.61 34.39 34.58 34.47 34.76 34.91 34.91 34.61 34.61 34.68 34.53 34.61 34.33 34.15 34.04

32.88 33.17 33.22 32.90 32.93 32.93 32.67 32.72 33.29 32.76 33.23 33.66 34.58 34.22 33.84 34.38 34.21 34.15 33.54 32.70 33.34 33.36 33.25 33.28 33.52 33.68 34.15 34.29 34.03 34.13 34.56 34.74 35.29 35.26 35.32 34.99 35.20 35.11 34.56 34.68 34.73 34.87 34.91 35.05 34.82 35.03 34.88 34.76 34.73 34.70 34.65 34.15

31.91 32.53 32.70 32.33 32.43 32.33 32.21 32.06 32.78 32.29 32.20 33.25 33.54 33.55 33.39 33.54 33.86 33.43 32.88 32.24 32.50 32.94 33.01 32.99 33.17 33.10 33.16 33.80 33.48 33.25 33.87 34.00 34.99 34.83 34.76 34.82 34.79 32.78 34.03 34.47 34.47 34.54 34.56 34.85 34.45 34.53 34.16 34.51 34.42 34.33 34.10 33.94

32.88 32.90 33.01 32.87 32.62 32.91 32.47 32.47 32.84 32.65 32.20 33.39 33.57 34.00 33.39 33.54 34.04 34.00 33.33 32.50 32.50 33.23 33.08 33.14 33.20 33.23 33.39 34.21 33.92 33.42 33.92 34.01 35.23 35.12 35.23 34.99 34.80 35.03 34.27 34.59 34.50 34.56 34.68 35.05 34.71 34.71 34.22 34.56 34.45 34.53 34.48 34.10

571340 209213 299897 214275 242268 515067 258175 297040 198131 212229 531050 187210 362150 210750 165624 249850 323800 493500 592400 284450 423600 262050 149200 181700 143150 224850 328100 186900 166450 268050 160300 410180 120700 178150 178700 86350 192950 327950 263380 161450 163500 102350 91350 181850 151550 263300 178050 233850 157200 127700 541950 228550

7/24/1995 7/21/1995 7/20/1995 7/19/1995 7/18/1995 7/17/1995 7/13/1995 7/12/1995 7/11/1995 7/10/1995 7/7/1995 7/6/1995 7/5/1995 7/4/1995 7/3/1995 6/30/1995 6/28/1995 6/27/1995 6/26/1995 6/23/1995 6/22/1995 6/21/1995 6/20/1995 6/19/1995 6/16/1995 6/15/1995 6/14/1995 6/13/1995 6/12/1995 6/9/1995 6/8/1995 6/7/1995 6/6/1995 6/2/1995 6/1/1995 5/31/1995 5/30/1995 5/29/1995 5/26/1995 5/24/1995 5/23/1995 5/22/1995 5/19/1995 5/18/1995 5/17/1995 5/16/1995 5/15/1995 5/12/1995 5/11/1995 5/10/1995 5/9/1995 5/5/1995

33.75 33.77 33.90 33.83 34.00 33.83 33.84 33.92 34.00 34.07 33.45 33.22 33.08 33.23 32.55 32.03 31.98 31.71 31.94 32.32 32.01 32.23 32.47 32.47 32.93 32.93 32.91 33.08 32.94 33.54 34.16 33.69 33.77 34.15 34.61 34.65 34.91 34.91 35.08 34.99 34.65 34.24 34.65 35.11 35.11 35.19 35.22 35.37 34.53 34.61 34.00 33.71

34.06 34.00 34.00 34.04 34.03 34.12 33.97 34.00 34.10 34.13 34.12 33.23 33.33 33.37 33.19 32.90 32.23 31.85 32.09 32.32 32.78 32.47 32.47 32.76 32.99 33.48 33.08 33.08 33.13 33.54 34.21 34.51 34.15 34.29 34.61 34.76 35.06 34.94 35.19 35.26 34.73 34.76 34.80 35.19 35.22 35.22 35.22 35.51 35.22 35.05 34.59 34.00

33.71 33.72 33.60 33.81 33.80 33.83 33.61 33.77 33.80 33.86 33.39 32.79 33.01 32.94 32.55 32.03 31.63 31.60 31.72 31.76 32.01 32.01 31.71 32.18 32.17 32.85 32.40 32.12 32.70 32.79 33.58 33.60 33.69 33.31 34.10 34.19 34.68 34.62 34.45 34.91 34.51 34.24 34.30 34.83 34.97 34.91 34.93 34.93 34.44 34.50 34.00 33.26

33.87 33.89 33.65 34.01 33.92 34.07 33.83 33.84 34.07 33.98 34.00 32.79 33.08 32.97 32.94 32.67 31.97 31.85 31.92 31.91 32.62 32.24 32.18 32.36 32.35 33.23 32.99 32.78 33.01 32.81 33.58 34.16 33.87 33.60 34.30 34.50 34.71 34.79 34.61 35.22 34.73 34.51 34.41 34.90 35.11 35.06 35.11 35.32 34.73 34.80 34.50 33.26

127950 150050 352400 197400 136850 290200 313400 202950 399500 462300 926400 144150 255250 171000 244000 322300 159450 148500 109600 635400 284000 206750 231850 72650 505200 167200 309800 417150 161550 254700 139300 253400 156900 421950 240450 321350 391420 172800 252550 411480 344850 180368 286950 279450 324550 491700 310550 575200 607810 503850 447800 337000

5/4/1995 5/3/1995 5/2/1995 4/28/1995 4/27/1995 4/26/1995 4/25/1995 4/24/1995 4/21/1995 4/20/1995 4/19/1995 4/18/1995 4/13/1995 4/12/1995 4/11/1995 4/10/1995 4/7/1995 4/6/1995 4/5/1995 4/4/1995 4/3/1995 3/31/1995 3/30/1995 3/29/1995 3/28/1995 3/27/1995 3/24/1995 3/23/1995 3/22/1995 3/21/1995 3/20/1995 3/17/1995 3/16/1995 3/15/1995 3/14/1995 3/13/1995 3/10/1995 3/9/1995 3/8/1995 3/7/1995 3/6/1995 3/3/1995 3/2/1995 3/1/1995 2/28/1995 2/27/1995 2/24/1995 2/23/1995 2/22/1995 2/21/1995 2/20/1995 2/17/1995

34.13 33.77 33.52 33.23 33.22 33.42 33.16 32.78 32.78 31.86 31.39 32.30 32.17 32.09 33.31 32.55 32.17 31.86 32.03 31.79 31.56 31.79 31.71 30.83 31.04 29.88 29.97 30.49 30.79 30.95 30.34 29.88 29.58 30.02 29.42 29.42 29.27 29.88 29.12 30.28 30.67 31.40 31.71 31.33 31.30 31.45 31.71 31.82 31.62 31.28 31.57 31.86

34.38 34.13 33.90 33.81 33.39 33.69 33.63 33.20 33.51 32.62 31.79 32.30 32.50 32.26 33.60 32.78 32.78 32.56 32.17 31.97 31.71 31.92 32.01 31.86 31.48 30.26 30.18 30.52 31.25 31.10 31.01 30.55 30.49 30.23 30.00 29.54 29.58 30.03 29.94 30.31 30.95 31.50 31.94 31.98 31.48 31.56 31.86 31.85 31.92 32.00 31.71 32.43

33.69 33.68 33.40 33.13 32.93 32.96 33.16 32.55 32.78 31.59 31.02 31.42 32.01 31.77 32.32 32.36 32.09 31.83 31.56 31.59 31.45 31.48 31.40 30.83 30.86 29.80 29.36 29.70 30.57 30.64 30.34 29.82 29.35 29.42 29.30 29.12 29.12 29.15 28.81 29.24 29.88 30.66 31.50 31.28 31.02 31.30 31.56 31.48 31.28 31.28 31.43 31.71

33.71 34.12 33.84 33.61 33.23 33.05 33.42 32.75 33.01 32.47 31.51 31.42 32.46 31.98 32.32 32.70 32.78 32.11 31.83 31.94 31.57 31.54 31.71 31.77 31.25 30.00 29.45 29.88 30.64 30.89 30.64 30.26 29.90 29.42 30.00 29.21 29.33 29.32 29.51 29.50 30.09 30.95 31.68 31.86 31.27 31.31 31.86 31.72 31.63 31.97 31.43 32.04

580400 486250 390400 449950 227550 273450 230600 255100 536750 467500 471550 299750 205690 320970 576900 340950 306540 520800 144800 211450 143850 453050 414350 414350 537301 342450 324750 260450 169700 141700 211500 193700 165900 185300 267625 183900 304180 390800 418700 350550 399700 404450 243150 173750 368800 156550 136050 135050 148850 305800 144000 275300

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

32.70 32.27 32.01 31.86 32.01 31.71 32.52 32.79 31.65 30.83 30.37 30.49 31.18 31.45 31.86 31.10 30.79 31.10 31.25 31.71 31.86 31.48 31.56 30.81 29.01 29.10 29.29 29.58 30.03 29.42 29.96 29.58 29.80

32.78 32.62 32.56 32.01 32.15 32.47 32.78 33.36 32.59 31.56 30.84 30.57 31.28 31.48 31.86 31.98 31.24 31.18 31.25 31.71 32.08 31.94 31.95 31.39 30.28 29.33 29.41 29.62 30.25 29.96 29.96 29.86 29.90

31.88 32.17 31.92 31.71 31.76 31.71 31.94 32.70 31.48 30.83 30.37 30.00 30.03 31.13 31.37 31.10 30.69 30.41 30.72 31.25 31.42 31.36 31.34 30.81 29.01 28.93 28.77 29.27 29.58 29.42 29.35 29.27 29.27

32.12 32.59 32.56 31.77 31.85 32.09 32.01 32.91 32.55 31.34 30.72 30.57 30.18 31.18 31.40 31.83 30.87 30.49 30.89 31.43 31.82 31.63 31.54 31.19 30.03 29.13 28.90 29.35 29.61 29.83 29.65 29.80 29.42

293250 223100 224150 138150 154600 420750 402100 1291700 483300 298150 163900 524650 454750 139850 145600 444120 260100 339800 336450 346950 331150 285300 403500 496950 411200 126600 317250 260250 200800 178250 159600 226250 117500