PRCPMOM Index

Date
PX_LAST

1/31/1994
2/28/1994
3/31/1994
4/30/1994
5/31/1994
6/30/1994
7/31/1994
8/31/1994
9/30/1994
10/31/1994
11/30/1994
12/31/1994
1/31/1995
2/28/1995
3/31/1995
4/30/1995
5/31/1995
6/30/1995
7/31/1995
8/31/1995
9/30/1995
10/31/1995
11/30/1995
12/31/1995
1/31/1996
2/29/1996
3/31/1996
4/30/1996
5/31/1996
6/30/1996
7/31/1996
8/31/1996
9/30/1996
10/31/1996
11/30/1996
12/31/1996
1/31/1997
2/28/1997
3/31/1997
4/30/1997
5/31/1997
6/30/1997
7/31/1997

1.84
1.82
2.32
1.54
0.72
1.14
0.89
1.53
0.52
0.29
1.22
0.59
0.37
1.14
1.37
0.98
0.83
0.81
0.57
1.04
0.39
0.51
1.24
0.52
1.24
1.53
1.38
0.87
0.73
0.47
1.37
0.92
0.32
0.73
0.47
1.21
0.48
0.09
1.27
0.39
0.76
1.09
0.83

1/31/1994
2/28/1994
3/31/1994
4/30/1994
5/31/1994
6/30/1994
7/31/1994
8/31/1994
9/30/1994
10/31/1994
11/30/1994
12/31/1994
1/31/1995
2/28/1995
3/31/1995
4/30/1995
5/31/1995
6/30/1995
7/31/1995
8/31/1995
9/30/1995
10/31/1995
11/30/1995
12/31/1995
1/31/1996
2/29/1996
3/31/1996
4/30/1996
5/31/1996
6/30/1996
7/31/1996
8/31/1996
9/30/1996
10/31/1996
11/30/1996
12/31/1996
1/31/1997
2/28/1997
3/31/1997
4/30/1997
5/31/1997
6/30/1997
7/31/1997

1.84
1.82
2.32
1.54
0.72
1.14
0.89
1.53
0.52
0.29
1.22
0.59
0.37
1.14
1.37
0.98
0.83
0.81
0.57
1.04
0.39
0.51
1.24
0.52
1.24
1.53
1.38
0.87
0.73
0.47
1.37
0.92
0.32
0.73
0.47
1.21
0.48
0.09
1.27
0.39
0.76
1.09
0.83

8/31/1997
9/30/1997
10/31/1997
11/30/1997
12/31/1997
1/31/1998
2/28/1998
3/31/1998
4/30/1998
5/31/1998
6/30/1998
7/31/1998
8/31/1998
9/30/1998
10/31/1998
11/30/1998
12/31/1998
1/31/1999
2/28/1999
3/31/1999
4/30/1999
5/31/1999
6/30/1999
7/31/1999
8/31/1999
9/30/1999
10/31/1999
11/30/1999
12/31/1999
1/31/2000
2/29/2000
3/31/2000
4/30/2000
5/31/2000
6/30/2000
7/31/2000
8/31/2000
9/30/2000
10/31/2000
11/30/2000
12/31/2000
1/31/2001
2/28/2001
3/31/2001
4/30/2001

0.23
0.29
0.15
0.08
0.64
0.91
1.23
1.32
0.61
0.59
0.53
0.63
0.26
-0.54
-0.33
0.03
0.62
0.01
0.31
0.61
0.59
0.47
0.18
0.26
0.17
0.46
-0.12
0.28
0.43
0.07
0.48
0.54
0.51
0.02
0.06
0.52
0.47
0.56
0.23
0.06
0.15
0.19
0.25
0.51
-0.42

8/31/1997
9/30/1997
10/31/1997
11/30/1997
12/31/1997
1/31/1998
2/28/1998
3/31/1998
4/30/1998
5/31/1998
6/30/1998
7/31/1998
8/31/1998
9/30/1998
10/31/1998
11/30/1998
12/31/1998
1/31/1999
2/28/1999
3/31/1999
4/30/1999
5/31/1999
6/30/1999
7/31/1999
8/31/1999
9/30/1999
10/31/1999
11/30/1999
12/31/1999
1/31/2000
2/29/2000
3/31/2000
4/30/2000
5/31/2000
6/30/2000
7/31/2000
8/31/2000
9/30/2000
10/31/2000
11/30/2000
12/31/2000
1/31/2001
2/28/2001
3/31/2001
4/30/2001

0.23
0.29
0.15
0.08
0.64
0.91
1.23
1.32
0.61
0.59
0.53
0.63
0.26
-0.54
-0.33
0.03
0.62
0.01
0.31
0.61
0.59
0.47
0.18
0.26
0.17
0.46
-0.12
0.28
0.43
0.07
0.48
0.54
0.51
0.02
0.06
0.52
0.47
0.56
0.23
0.06
0.15
0.19
0.25
0.51
-0.42

5/31/2001
6/30/2001
7/31/2001
8/31/2001
9/30/2001
10/31/2001
11/30/2001
12/31/2001
1/31/2002
2/28/2002
3/31/2002
4/30/2002
5/31/2002
6/30/2002
7/31/2002
8/31/2002
9/30/2002
10/31/2002
11/30/2002
12/31/2002
1/31/2003
2/28/2003
3/31/2003
4/30/2003
5/31/2003
6/30/2003
7/31/2003
8/31/2003
9/30/2003
10/31/2003
11/30/2003
12/31/2003
1/31/2004
2/29/2004
3/31/2004
4/30/2004
5/31/2004
6/30/2004
7/31/2004
8/31/2004
9/30/2004
10/31/2004
11/30/2004
12/31/2004
1/31/2005

0.02
-0.06
0.17
-0.3
0.06
0.04
-0.49
-0.09
-0.52
-0.04
0.54
0.73
0.14
-0.23
0.03
0.1
0.47
0.72
-0.4
-0.03
0.23
0.47
1.12
-0.05
-0.03
-0.47
-0.15
0.01
0.56
0.05
0.17
0.56
0.54
1.09
0.46
-0.02
0.35
0.56
0.19
-0.01
0.02
-0.02
0.29
-0.01
0.1

5/31/2001
6/30/2001
7/31/2001
8/31/2001
9/30/2001
10/31/2001
11/30/2001
12/31/2001
1/31/2002
2/28/2002
3/31/2002
4/30/2002
5/31/2002
6/30/2002
7/31/2002
8/31/2002
9/30/2002
10/31/2002
11/30/2002
12/31/2002
1/31/2003
2/28/2003
3/31/2003
4/30/2003
5/31/2003
6/30/2003
7/31/2003
8/31/2003
9/30/2003
10/31/2003
11/30/2003
12/31/2003
1/31/2004
2/29/2004
3/31/2004
4/30/2004
5/31/2004
6/30/2004
7/31/2004
8/31/2004
9/30/2004
10/31/2004
11/30/2004
12/31/2004
1/31/2005

0.02
-0.06
0.17
-0.3
0.06
0.04
-0.49
-0.09
-0.52
-0.04
0.54
0.73
0.14
-0.23
0.03
0.1
0.47
0.72
-0.4
-0.03
0.23
0.47
1.12
-0.05
-0.03
-0.47
-0.15
0.01
0.56
0.05
0.17
0.56
0.54
1.09
0.46
-0.02
0.35
0.56
0.19
-0.01
0.02
-0.02
0.29
-0.01
0.1

2/28/2005
3/31/2005
4/30/2005
5/31/2005
6/30/2005
7/31/2005
8/31/2005
9/30/2005
10/31/2005
11/30/2005
12/31/2005
1/31/2006
2/28/2006
3/31/2006
4/30/2006
5/31/2006
6/30/2006
7/31/2006
8/31/2006
9/30/2006
10/31/2006
11/30/2006
12/31/2006
1/31/2007
2/28/2007
3/31/2007
4/30/2007
5/31/2007
6/30/2007
7/31/2007
8/31/2007
9/30/2007
10/31/2007
11/30/2007
12/31/2007
1/31/2008
2/29/2008
3/31/2008
4/30/2008
5/31/2008
6/30/2008
7/31/2008
8/31/2008
9/30/2008
10/31/2008

-0.23
0.65
0.12
0.13
0.26
0.1
-0.18
-0.09
0.14
0.07
0.42
0.5
0.55
0.46
0.51
-0.53
-0.13
-0.17
0.14
0.03
0.04
-0.28
0.03
0.01
0.26
0.35
0.18
0.49
0.47
0.48
0.14
0.61
0.31
0.11
0.45
0.22
0.91
1.04
0.15
0.37
0.77
0.56
0.59
0.57
0.61

2/28/2005
3/31/2005
4/30/2005
5/31/2005
6/30/2005
7/31/2005
8/31/2005
9/30/2005
10/31/2005
11/30/2005
12/31/2005
1/31/2006
2/28/2006
3/31/2006
4/30/2006
5/31/2006
6/30/2006
7/31/2006
8/31/2006
9/30/2006
10/31/2006
11/30/2006
12/31/2006
1/31/2007
2/28/2007
3/31/2007
4/30/2007
5/31/2007
6/30/2007
7/31/2007
8/31/2007
9/30/2007
10/31/2007
11/30/2007
12/31/2007
1/31/2008
2/29/2008
3/31/2008
4/30/2008
5/31/2008
6/30/2008
7/31/2008
8/31/2008
9/30/2008
10/31/2008

-0.23
0.65
0.12
0.13
0.26
0.1
-0.18
-0.09
0.14
0.07
0.42
0.5
0.55
0.46
0.51
-0.53
-0.13
-0.17
0.14
0.03
0.04
-0.28
0.03
0.01
0.26
0.35
0.18
0.49
0.47
0.48
0.14
0.61
0.31
0.11
0.45
0.22
0.91
1.04
0.15
0.37
0.77
0.56
0.59
0.57
0.61

11/30/2008
12/31/2008
1/31/2009
2/28/2009
3/31/2009
4/30/2009
5/31/2009
6/30/2009
7/31/2009
8/31/2009
9/30/2009
10/31/2009
11/30/2009
12/31/2009
1/31/2010
2/28/2010
3/31/2010
4/30/2010
5/31/2010
6/30/2010
7/31/2010
8/31/2010
9/30/2010
10/31/2010
11/30/2010
12/31/2010
1/31/2011
2/28/2011
3/31/2011
4/30/2011
5/31/2011
6/30/2011
7/31/2011
8/31/2011
9/30/2011

0.31
0.36
0.11
-0.07
0.36
0.02
-0.04
-0.34
0.19
-0.21
-0.09
0.12
-0.11
0.32
0.3
0.32
0.28
0.03
0.24
0.25
0.36
0.27
-0.03
-0.14
0.01
0.18
0.39
0.38
0.7
0.68
-0.02
0.1
0.79
0.27
0.33

11/30/2008
12/31/2008
1/31/2009
2/28/2009
3/31/2009
4/30/2009
5/31/2009
6/30/2009
7/31/2009
8/31/2009
9/30/2009
10/31/2009
11/30/2009
12/31/2009
1/31/2010
2/28/2010
3/31/2010
4/30/2010
5/31/2010
6/30/2010
7/31/2010
8/31/2010
9/30/2010
10/31/2010
11/30/2010
12/31/2010
1/31/2011
2/28/2011
3/31/2011
4/30/2011
5/31/2011
6/30/2011
7/31/2011

0.31
0.36
0.11
-0.07
0.36
0.02
-0.04
-0.34
0.19
-0.21
-0.09
0.12
-0.11
0.32
0.3
0.32
0.28
0.03
0.24
0.25
0.36
0.27
-0.03
-0.14
0.01
0.18
0.39
0.38
0.7
0.68
-0.02
0.1
0.79

PRWPMOM Index
Date
PX_LAST

1/31/1994
2/28/1994
3/31/1994
4/30/1994
5/31/1994
6/30/1994
7/31/1994
8/31/1994
9/30/1994
10/31/1994
11/30/1994
12/31/1994
1/31/1995
2/28/1995
3/31/1995
4/30/1995
5/31/1995
6/30/1995
7/31/1995
8/31/1995
9/30/1995
10/31/1995
11/30/1995
12/31/1995
1/31/1996
2/29/1996
3/31/1996
4/30/1996
5/31/1996
6/30/1996
7/31/1996
8/31/1996
9/30/1996
10/31/1996
11/30/1996
12/31/1996
1/31/1997
2/28/1997
3/31/1997
4/30/1997
5/31/1997
6/30/1997
7/31/1997

0.54
0.45
1.04
1.02
0.32
0.61
1.02
2.78
1.57
0.08
0.37
0.27
1.2
1.25
1.14
1.01
0.58
0.44
0.07
0.67
0.48
0.6
0.73
0.28
1.13
1.36
0.61
0.5
0.96
0.98
0.92
0.78
0.88
1.17
0.97
0.55
0.38
0.01
0.15
0.3
0.99
0.69
0.3

1/31/1994
2/28/1994
3/31/1994
4/30/1994
5/31/1994
6/30/1994
7/31/1994
8/31/1994
9/30/1994
10/31/1994
11/30/1994
12/31/1994
1/31/1995
2/28/1995
3/31/1995
4/30/1995
5/31/1995
6/30/1995
7/31/1995
8/31/1995
9/30/1995
10/31/1995
11/30/1995
12/31/1995
1/31/1996
2/29/1996
3/31/1996
4/30/1996
5/31/1996
6/30/1996
7/31/1996
8/31/1996
9/30/1996
10/31/1996
11/30/1996
12/31/1996
1/31/1997
2/28/1997
3/31/1997
4/30/1997
5/31/1997
6/30/1997
7/31/1997

0.54
0.45
1.04
1.02
0.32
0.61
1.02
2.78
1.57
0.08
0.37
0.27
1.2
1.25
1.14
1.01
0.58
0.44
0.07
0.67
0.48
0.6
0.73
0.28
1.13
1.36
0.61
0.5
0.96
0.98
0.92
0.78
0.88
1.17
0.97
0.55
0.38
0.01
0.15
0.3
0.99
0.69
0.3

8/31/1997
9/30/1997
10/31/1997
11/30/1997
12/31/1997
1/31/1998
2/28/1998
3/31/1998
4/30/1998
5/31/1998
6/30/1998
7/31/1998
8/31/1998
9/30/1998
10/31/1998
11/30/1998
12/31/1998
1/31/1999
2/28/1999
3/31/1999
4/30/1999
5/31/1999
6/30/1999
7/31/1999
8/31/1999
9/30/1999
10/31/1999
11/30/1999
12/31/1999
1/31/2000
2/29/2000
3/31/2000
4/30/2000
5/31/2000
6/30/2000
7/31/2000
8/31/2000
9/30/2000
10/31/2000
11/30/2000
12/31/2000
1/31/2001
2/28/2001
3/31/2001
4/30/2001

0.2
0.33
0.34
0.8
0.43
1.28
0.92
1.16
0.31
0.35
0.28
0.77
0.6
0.45
0.06
0.06
0.05
0.13
1.15
0.64
0.58
0.18
0.11
0.56
0.12
0.47
0.51
0.5
0.41
0.08
0.36
0.38
0.45
0.14
0.16
0.59
0.02
0.72
0.34
0.43
0.09
0.12
0.24
0.06
-0.12

8/31/1997
9/30/1997
10/31/1997
11/30/1997
12/31/1997
1/31/1998
2/28/1998
3/31/1998
4/30/1998
5/31/1998
6/30/1998
7/31/1998
8/31/1998
9/30/1998
10/31/1998
11/30/1998
12/31/1998
1/31/1999
2/28/1999
3/31/1999
4/30/1999
5/31/1999
6/30/1999
7/31/1999
8/31/1999
9/30/1999
10/31/1999
11/30/1999
12/31/1999
1/31/2000
2/29/2000
3/31/2000
4/30/2000
5/31/2000
6/30/2000
7/31/2000
8/31/2000
9/30/2000
10/31/2000
11/30/2000
12/31/2000
1/31/2001
2/28/2001
3/31/2001
4/30/2001

0.2
0.33
0.34
0.8
0.43
1.28
0.92
1.16
0.31
0.35
0.28
0.77
0.6
0.45
0.06
0.06
0.05
0.13
1.15
0.64
0.58
0.18
0.11
0.56
0.12
0.47
0.51
0.5
0.41
0.08
0.36
0.38
0.45
0.14
0.16
0.59
0.02
0.72
0.34
0.43
0.09
0.12
0.24
0.06
-0.12

5/31/2001
6/30/2001
7/31/2001
8/31/2001
9/30/2001
10/31/2001
11/30/2001
12/31/2001
1/31/2002
2/28/2002
3/31/2002
4/30/2002
5/31/2002
6/30/2002
7/31/2002
8/31/2002
9/30/2002
10/31/2002
11/30/2002
12/31/2002
1/31/2003
2/28/2003
3/31/2003
4/30/2003
5/31/2003
6/30/2003
7/31/2003
8/31/2003
9/30/2003
10/31/2003
11/30/2003
12/31/2003
1/31/2004
2/29/2004
3/31/2004
4/30/2004
5/31/2004
6/30/2004
7/31/2004
8/31/2004
9/30/2004
10/31/2004
11/30/2004
12/31/2004
1/31/2005

0.06
-0.11
-0.64
-0.36
0.2
-0.61
-0.54
-0.49
-0.18
-0.44
0.12
0.67
0.01
-0.03
0.58
0.19
0.92
0.52
-0.27
-0.43
-0.16
0.44
0.83
-0.21
-0.14
-0.3
-0.29
0.16
0.67
0.17
0.19
0.65
0.55
1.27
0.99
0.6
0.65
0.63
0.21
-0.18
0.1
-0.02
0.35
-0.35
0.36

5/31/2001
6/30/2001
7/31/2001
8/31/2001
9/30/2001
10/31/2001
11/30/2001
12/31/2001
1/31/2002
2/28/2002
3/31/2002
4/30/2002
5/31/2002
6/30/2002
7/31/2002
8/31/2002
9/30/2002
10/31/2002
11/30/2002
12/31/2002
1/31/2003
2/28/2003
3/31/2003
4/30/2003
5/31/2003
6/30/2003
7/31/2003
8/31/2003
9/30/2003
10/31/2003
11/30/2003
12/31/2003
1/31/2004
2/29/2004
3/31/2004
4/30/2004
5/31/2004
6/30/2004
7/31/2004
8/31/2004
9/30/2004
10/31/2004
11/30/2004
12/31/2004
1/31/2005

0.06
-0.11
-0.64
-0.36
0.2
-0.61
-0.54
-0.49
-0.18
-0.44
0.12
0.67
0.01
-0.03
0.58
0.19
0.92
0.52
-0.27
-0.43
-0.16
0.44
0.83
-0.21
-0.14
-0.3
-0.29
0.16
0.67
0.17
0.19
0.65
0.55
1.27
0.99
0.6
0.65
0.63
0.21
-0.18
0.1
-0.02
0.35
-0.35
0.36

2/28/2005
3/31/2005
4/30/2005
5/31/2005
6/30/2005
7/31/2005
8/31/2005
9/30/2005
10/31/2005
11/30/2005
12/31/2005
1/31/2006
2/28/2006
3/31/2006
4/30/2006
5/31/2006
6/30/2006
7/31/2006
8/31/2006
9/30/2006
10/31/2006
11/30/2006
12/31/2006
1/31/2007
2/28/2007
3/31/2007
4/30/2007
5/31/2007
6/30/2007
7/31/2007
8/31/2007
9/30/2007
10/31/2007
11/30/2007
12/31/2007
1/31/2008
2/29/2008
3/31/2008
4/30/2008
5/31/2008
6/30/2008
7/31/2008
8/31/2008
9/30/2008
10/31/2008

-0.35
0.33
0.12
0.25
0.21
0.04
0.46
0.74
0.55
-0.05
0.88
0.49
-0.19
0.38
0.43
-0.21
0.13
-0.09
0.2
0.15
0.06
-0.2
0.19
-0.34
-0.48
0.41
0.3
0.88
1.26
0.75
0.65
0.63
0.11
0.22
0.73
0.28
1.12
0.82
0.29
1.19
1.69
1.09
1.39
1.23
0.31

2/28/2005
3/31/2005
4/30/2005
5/31/2005
6/30/2005
7/31/2005
8/31/2005
9/30/2005
10/31/2005
11/30/2005
12/31/2005
1/31/2006
2/28/2006
3/31/2006
4/30/2006
5/31/2006
6/30/2006
7/31/2006
8/31/2006
9/30/2006
10/31/2006
11/30/2006
12/31/2006
1/31/2007
2/28/2007
3/31/2007
4/30/2007
5/31/2007
6/30/2007
7/31/2007
8/31/2007
9/30/2007
10/31/2007
11/30/2007
12/31/2007
1/31/2008
2/29/2008
3/31/2008
4/30/2008
5/31/2008
6/30/2008
7/31/2008
8/31/2008
9/30/2008
10/31/2008

-0.35
0.33
0.12
0.25
0.21
0.04
0.46
0.74
0.55
-0.05
0.88
0.49
-0.19
0.38
0.43
-0.21
0.13
-0.09
0.2
0.15
0.06
-0.2
0.19
-0.34
-0.48
0.41
0.3
0.88
1.26
0.75
0.65
0.63
0.11
0.22
0.73
0.28
1.12
0.82
0.29
1.19
1.69
1.09
1.39
1.23
0.31

11/30/2008
12/31/2008
1/31/2009
2/28/2009
3/31/2009
4/30/2009
5/31/2009
6/30/2009
7/31/2009
8/31/2009
9/30/2009
10/31/2009
11/30/2009
12/31/2009
1/31/2010
2/28/2010
3/31/2010
4/30/2010
5/31/2010
6/30/2010
7/31/2010
8/31/2010
9/30/2010
10/31/2010
11/30/2010
12/31/2010
1/31/2011
2/28/2011
3/31/2011
4/30/2011
5/31/2011
6/30/2011
7/31/2011
8/31/2011
9/30/2011

-0.13
-0.81
-1.51
-1.55
-0.5
-0.7
-0.68
-0.38
0.05
-0.42
-0.06
0.16
-0.07
0.5
0.82
0.07
0.26
0.24
0.81
0.11
0.01
0.37
0.22
0.15
0.9
0.54
0.97
0.64
0.67
1.11
0.3
0.31
0.32
0.44
0.67

11/30/2008
12/31/2008
1/31/2009
2/28/2009
3/31/2009
4/30/2009
5/31/2009
6/30/2009
7/31/2009
8/31/2009
9/30/2009
10/31/2009
11/30/2009
12/31/2009
1/31/2010
2/28/2010
3/31/2010
4/30/2010
5/31/2010
6/30/2010
7/31/2010
8/31/2010
9/30/2010
10/31/2010
11/30/2010
12/31/2010
1/31/2011
2/28/2011
3/31/2011
4/30/2011
5/31/2011
6/30/2011
7/31/2011

-0.13
-0.81
-1.51
-1.55
-0.5
-0.7
-0.68
-0.38
0.05
-0.42
-0.06
0.16
-0.07
0.5
0.82
0.07
0.26
0.24
0.81
0.11
0.01
0.37
0.22
0.15
0.9
0.54
0.97
0.64
0.67
1.11
0.3
0.31
0.32

PEN Curncy
Date

8/31/1992
9/30/1992
10/30/1992
11/30/1992
12/31/1992
1/29/1993
2/26/1993
3/31/1993
4/30/1993
5/31/1993
6/30/1993
7/30/1993
8/31/1993
9/30/1993
10/29/1993
11/30/1993
12/31/1993
1/31/1994
2/28/1994
3/31/1994
4/29/1994
5/31/1994
6/30/1994
7/29/1994
8/31/1994
9/30/1994
10/31/1994
11/30/1994
12/30/1994
1/31/1995
2/28/1995
3/31/1995
4/28/1995
5/31/1995
6/30/1995
7/31/1995
8/31/1995
9/29/1995
10/31/1995
11/30/1995
12/29/1995
1/31/1996
2/29/1996

PX_LAST

1.294
1.478
1.579
1.613
1.633
1.715
1.745
1.87
1.942
1.975
2.03
2.042
2.086
2.134
2.158
2.182
2.165
2.169
2.168
2.182
2.183
2.187
2.195
2.22
2.249
2.242
2.223
2.177
2.185
2.194
2.237
2.258
2.245
2.245
2.23
2.239
2.249
2.244
2.269
2.325
2.322
2.359
2.359

8/31/1992
9/30/1992
10/30/1992
11/30/1992
12/31/1992
1/29/1993
2/26/1993
3/31/1993
4/30/1993
5/31/1993
6/30/1993
7/30/1993
8/31/1993
9/30/1993
10/29/1993
11/30/1993
12/31/1993
1/31/1994
2/28/1994
3/31/1994
4/29/1994
5/31/1994
6/30/1994
7/29/1994
8/31/1994
9/30/1994
10/31/1994
11/30/1994
12/30/1994
1/31/1995
2/28/1995
3/31/1995
4/28/1995
5/31/1995
6/30/1995
7/31/1995
8/31/1995
9/29/1995
10/31/1995
11/30/1995
12/29/1995
1/31/1996
2/29/1996

1.294
1.478
1.579
1.613
1.633
1.715
1.745
1.87
1.942
1.975
2.03
2.042
2.086
2.134
2.158
2.182
2.165
2.169
2.168
2.182
2.183
2.187
2.195
2.22
2.249
2.242
2.223
2.177
2.185
2.194
2.237
2.258
2.245
2.245
2.23
2.239
2.249
2.244
2.269
2.325
2.322
2.359
2.359

3/29/1996
4/30/1996
5/31/1996
6/28/1996
7/31/1996
8/30/1996
9/30/1996
10/31/1996
11/29/1996
12/31/1996
1/31/1997
2/28/1997
3/31/1997
4/30/1997
5/30/1997
6/30/1997
7/31/1997
8/29/1997
9/30/1997
10/31/1997
11/28/1997
12/31/1997
1/30/1998
2/27/1998
3/31/1998
4/30/1998
5/29/1998
6/30/1998
7/31/1998
8/31/1998
9/30/1998
10/30/1998
11/30/1998
12/31/1998
1/29/1999
2/26/1999
3/31/1999
4/30/1999
5/31/1999
6/30/1999
7/30/1999
8/31/1999
9/30/1999
10/29/1999
11/30/1999

2.358
2.3735
2.4165
2.4465
2.4545
2.463
2.511
2.561
2.5905
2.5965
2.6415
2.6435
2.643
2.6685
2.6655
2.65
2.64
2.655
2.6485
2.7025
2.732
2.738
2.7685
2.8135
2.8135
2.8295
2.859
2.935
2.9275
3.0465
3.052
3.069
3.126
3.1565
3.351
3.41
3.333
3.338
3.3315
3.332
3.336
3.3865
3.463
3.4855
3.489

3/29/1996
4/30/1996
5/31/1996
6/28/1996
7/31/1996
8/30/1996
9/30/1996
10/31/1996
11/29/1996
12/31/1996
1/31/1997
2/28/1997
3/31/1997
4/30/1997
5/30/1997
6/30/1997
7/31/1997
8/29/1997
9/30/1997
10/31/1997
11/28/1997
12/31/1997
1/30/1998
2/27/1998
3/31/1998
4/30/1998
5/29/1998
6/30/1998
7/31/1998
8/31/1998
9/30/1998
10/30/1998
11/30/1998
12/31/1998
1/29/1999
2/26/1999
3/31/1999
4/30/1999
5/31/1999
6/30/1999
7/30/1999
8/31/1999
9/30/1999
10/29/1999
11/30/1999

2.358
2.3735
2.4165
2.4465
2.4545
2.463
2.511
2.561
2.5905
2.5965
2.6415
2.6435
2.643
2.6685
2.6655
2.65
2.64
2.655
2.6485
2.7025
2.732
2.738
2.7685
2.8135
2.8135
2.8295
2.859
2.935
2.9275
3.0465
3.052
3.069
3.126
3.1565
3.351
3.41
3.333
3.338
3.3315
3.332
3.336
3.3865
3.463
3.4855
3.489

12/31/1999
1/31/2000
2/29/2000
3/31/2000
4/28/2000
5/31/2000
6/30/2000
7/31/2000
8/31/2000
9/29/2000
10/31/2000
11/30/2000
12/29/2000
1/31/2001
2/28/2001
3/30/2001
4/30/2001
5/31/2001
6/29/2001
7/31/2001
8/31/2001
9/28/2001
10/31/2001
11/30/2001
12/31/2001
1/31/2002
2/28/2002
3/29/2002
4/30/2002
5/31/2002
6/28/2002
7/31/2002
8/30/2002
9/30/2002
10/31/2002
11/29/2002
12/31/2002
1/31/2003
2/28/2003
3/31/2003
4/30/2003
5/30/2003
6/30/2003
7/31/2003
8/29/2003

3.507
3.484
3.436
3.481
3.4755
3.496
3.487
3.4728
3.47
3.507
3.509
3.5285
3.525
3.5335
3.5205
3.523
3.584
3.632
3.5075
3.49
3.4795
3.4805
3.4395
3.4325
3.4435
3.4698
3.4708
3.4435
3.432
3.453
3.5085
3.5745
3.6198
3.6313
3.6035
3.507
3.5145
3.4853
3.4783
3.4742
3.4616
3.4945
3.4675
3.4728
3.4825

12/31/1999
1/31/2000
2/29/2000
3/31/2000
4/28/2000
5/31/2000
6/30/2000
7/31/2000
8/31/2000
9/29/2000
10/31/2000
11/30/2000
12/29/2000
1/31/2001
2/28/2001
3/30/2001
4/30/2001
5/31/2001
6/29/2001
7/31/2001
8/31/2001
9/28/2001
10/31/2001
11/30/2001
12/31/2001
1/31/2002
2/28/2002
3/29/2002
4/30/2002
5/31/2002
6/28/2002
7/31/2002
8/30/2002
9/30/2002
10/31/2002
11/29/2002
12/31/2002
1/31/2003
2/28/2003
3/31/2003
4/30/2003
5/30/2003
6/30/2003
7/31/2003
8/29/2003

3.507
3.484
3.436
3.481
3.4755
3.496
3.487
3.4728
3.47
3.507
3.509
3.5285
3.525
3.5335
3.5205
3.523
3.584
3.632
3.5075
3.49
3.4795
3.4805
3.4395
3.4325
3.4435
3.4698
3.4708
3.4435
3.432
3.453
3.5085
3.5745
3.6198
3.6313
3.6035
3.507
3.5145
3.4853
3.4783
3.4742
3.4616
3.4945
3.4675
3.4728
3.4825

9/30/2003
10/31/2003
11/28/2003
12/31/2003
1/30/2004
2/27/2004
3/31/2004
4/30/2004
5/31/2004
6/30/2004
7/30/2004
8/31/2004
9/30/2004
10/29/2004
11/30/2004
12/31/2004
1/31/2005
2/28/2005
3/31/2005
4/29/2005
5/31/2005
6/30/2005
7/29/2005
8/31/2005
9/30/2005
10/31/2005
11/30/2005
12/30/2005
1/31/2006
2/28/2006
3/31/2006
4/28/2006
5/31/2006
6/30/2006
7/31/2006
8/31/2006
9/29/2006
10/31/2006
11/30/2006
12/29/2006
1/31/2007
2/28/2007
3/30/2007
4/30/2007
5/31/2007

3.4829
3.4716
3.4798
3.4618
3.4995
3.4725
3.4595
3.482
3.4875
3.4685
3.4175
3.366
3.3393
3.3245
3.3035
3.279
3.2619
3.2555
3.2605
3.2555
3.2545
3.2535
3.251
3.2805
3.34
3.375
3.4075
3.4205
3.31
3.295
3.3688
3.305
3.2985
3.2625
3.2405
3.242
3.2505
3.217
3.2165
3.1956
3.1975
3.1895
3.1825
3.173
3.175

9/30/2003
10/31/2003
11/28/2003
12/31/2003
1/30/2004
2/27/2004
3/31/2004
4/30/2004
5/31/2004
6/30/2004
7/30/2004
8/31/2004
9/30/2004
10/29/2004
11/30/2004
12/31/2004
1/31/2005
2/28/2005
3/31/2005
4/29/2005
5/31/2005
6/30/2005
7/29/2005
8/31/2005
9/30/2005
10/31/2005
11/30/2005
12/30/2005
1/31/2006
2/28/2006
3/31/2006
4/28/2006
5/31/2006
6/30/2006
7/31/2006
8/31/2006
9/29/2006
10/31/2006
11/30/2006
12/29/2006
1/31/2007
2/28/2007
3/30/2007
4/30/2007
5/31/2007

3.4829
3.4716
3.4798
3.4618
3.4995
3.4725
3.4595
3.482
3.4875
3.4685
3.4175
3.366
3.3393
3.3245
3.3035
3.279
3.2619
3.2555
3.2605
3.2555
3.2545
3.2535
3.251
3.2805
3.34
3.375
3.4075
3.4205
3.31
3.295
3.3688
3.305
3.2985
3.2625
3.2405
3.242
3.2505
3.217
3.2165
3.1956
3.1975
3.1895
3.1825
3.173
3.175

6/29/2007
7/31/2007
8/31/2007
9/28/2007
10/31/2007
11/30/2007
12/31/2007
1/31/2008
2/29/2008
3/31/2008
4/30/2008
5/30/2008
6/30/2008
7/31/2008
8/29/2008
9/30/2008
10/31/2008
11/28/2008
12/31/2008
1/30/2009
2/27/2009
3/31/2009
4/30/2009
5/29/2009
6/30/2009
7/31/2009
8/31/2009
9/30/2009
10/30/2009
11/30/2009
12/31/2009
1/29/2010
2/26/2010
3/31/2010
4/30/2010
5/31/2010
6/30/2010
7/30/2010
8/31/2010
9/30/2010
10/29/2010
11/30/2010
12/31/2010
1/31/2011
2/28/2011

3.166
3.1603
3.161
3.0845
3.0006
2.9969
2.998
2.935
2.8895
2.7505
2.8165
2.856
2.961
2.811
2.9515
2.9825
3.075
3.0995
3.1345
3.1865
3.2505
3.1527
2.9805
2.9855
3.0065
2.986
2.953
2.882
2.909
2.8805
2.888
2.857
2.847
2.842
2.8465
2.845
2.8255
2.82
2.797
2.7861
2.7985
2.8318
2.8063
2.7704
2.7745

6/29/2007
7/31/2007
8/31/2007
9/28/2007
10/31/2007
11/30/2007
12/31/2007
1/31/2008
2/29/2008
3/31/2008
4/30/2008
5/30/2008
6/30/2008
7/31/2008
8/29/2008
9/30/2008
10/31/2008
11/28/2008
12/31/2008
1/30/2009
2/27/2009
3/31/2009
4/30/2009
5/29/2009
6/30/2009
7/31/2009
8/31/2009
9/30/2009
10/30/2009
11/30/2009
12/31/2009
1/29/2010
2/26/2010
3/31/2010
4/30/2010
5/31/2010
6/30/2010
7/30/2010
8/31/2010
9/30/2010
10/29/2010
11/30/2010
12/31/2010
1/31/2011
2/28/2011

3.166
3.1603
3.161
3.0845
3.0006
2.9969
2.998
2.935
2.8895
2.7505
2.8165
2.856
2.961
2.811
2.9515
2.9825
3.075
3.0995
3.1345
3.1865
3.2505
3.1527
2.9805
2.9855
3.0065
2.986
2.953
2.882
2.909
2.8805
2.888
2.857
2.847
2.842
2.8465
2.845
2.8255
2.82
2.797
2.7861
2.7985
2.8318
2.8063
2.7704
2.7745

3/31/2011
4/29/2011
5/31/2011
6/30/2011
7/29/2011
8/31/2011
9/30/2011

2.8045
2.8265
2.7694
2.75
2.7382
2.7265
2.7725

3/31/2011
4/29/2011
5/31/2011
6/30/2011
7/29/2011

2.8045
2.8265
2.7694
2.75
2.7382

US0003M Curncy
Date
PX_LAST

12/31/1984
1/31/1985
2/28/1985
3/29/1985
4/30/1985
5/31/1985
6/28/1985
7/31/1985
8/30/1985
9/30/1985
10/31/1985
11/29/1985
12/31/1985
1/31/1986
2/28/1986
3/31/1986
4/30/1986
5/30/1986
6/30/1986
7/31/1986
8/29/1986
9/30/1986
10/31/1986
11/28/1986
12/31/1986
1/30/1987
2/27/1987
3/31/1987
4/30/1987
5/29/1987
6/30/1987
7/31/1987
8/31/1987
9/30/1987
10/30/1987
11/30/1987
12/31/1987
1/29/1988
2/29/1988
3/31/1988
4/29/1988
5/31/1988
6/30/1988

8.75
8.81
9.5
9.125
8.69
7.625
7.88
8.31
8.19
8.187
8.13
8.1875
8
8.0625
7.875
7.375
6.875
7.125
6.875
6.5
5.5625
6.125
6
6.125
6.375
6.25
6.4375
6.6875
7.125
7.375
7.1875
7
7.25
8.25
7.625
8
7.4375
6.875
6.8125
6.9375
7.3125
7.75
7.9375

12/31/1984
1/31/1985
2/28/1985
3/29/1985
4/30/1985
5/31/1985
6/28/1985
7/31/1985
8/30/1985
9/30/1985
10/31/1985
11/29/1985
12/31/1985
1/31/1986
2/28/1986
3/31/1986
4/30/1986
5/30/1986
6/30/1986
7/31/1986
8/29/1986
9/30/1986
10/31/1986
11/28/1986
12/31/1986
1/30/1987
2/27/1987
3/31/1987
4/30/1987
5/29/1987
6/30/1987
7/31/1987
8/31/1987
9/30/1987
10/30/1987
11/30/1987
12/31/1987
1/29/1988
2/29/1988
3/31/1988
4/29/1988
5/31/1988
6/30/1988

8.75
8.81
9.5
9.125
8.69
7.625
7.88
8.31
8.19
8.187
8.13
8.1875
8
8.0625
7.875
7.375
6.875
7.125
6.875
6.5
5.5625
6.125
6
6.125
6.375
6.25
6.4375
6.6875
7.125
7.375
7.1875
7
7.25
8.25
7.625
8
7.4375
6.875
6.8125
6.9375
7.3125
7.75
7.9375

7/29/1988
8/31/1988
9/30/1988
10/31/1988
11/30/1988
12/30/1988
1/31/1989
2/28/1989
3/31/1989
4/28/1989
5/31/1989
6/30/1989
7/31/1989
8/31/1989
9/29/1989
10/31/1989
11/30/1989
12/29/1989
1/31/1990
2/28/1990
3/30/1990
4/30/1990
5/31/1990
6/29/1990
7/31/1990
8/31/1990
9/28/1990
10/31/1990
11/30/1990
12/31/1990
1/31/1991
2/28/1991
3/29/1991
4/30/1991
5/31/1991
6/28/1991
7/31/1991
8/30/1991
9/30/1991
10/31/1991
11/29/1991
12/31/1991
1/31/1992
2/28/1992
3/31/1992

8.4375
8.5625
8.625
8.625
9.3125
9.62
9.375
10.3125
10.3125
10.0625
9.5625
9.3125
8.5625
9
9.1875
8.6875
8.5
8.375
8.375
8.375
8.5
8.6875
8.375
8.375
7.9375
8.0625
8.3125
8.0625
8.38
7.63
7.06
6.88
6.375
6.06
6.06
6.1875
6
5.6875
5.625
5.3125
4.9375
4.3125
4.1875
4.25
4.3125

7/29/1988
8/31/1988
9/30/1988
10/31/1988
11/30/1988
12/30/1988
1/31/1989
2/28/1989
3/31/1989
4/28/1989
5/31/1989
6/30/1989
7/31/1989
8/31/1989
9/29/1989
10/31/1989
11/30/1989
12/29/1989
1/31/1990
2/28/1990
3/30/1990
4/30/1990
5/31/1990
6/29/1990
7/31/1990
8/31/1990
9/28/1990
10/31/1990
11/30/1990
12/31/1990
1/31/1991
2/28/1991
3/29/1991
4/30/1991
5/31/1991
6/28/1991
7/31/1991
8/30/1991
9/30/1991
10/31/1991
11/29/1991
12/31/1991
1/31/1992
2/28/1992
3/31/1992

8.4375
8.5625
8.625
8.625
9.3125
9.62
9.375
10.3125
10.3125
10.0625
9.5625
9.3125
8.5625
9
9.1875
8.6875
8.5
8.375
8.375
8.375
8.5
8.6875
8.375
8.375
7.9375
8.0625
8.3125
8.0625
8.38
7.63
7.06
6.88
6.375
6.06
6.06
6.1875
6
5.6875
5.625
5.3125
4.9375
4.3125
4.1875
4.25
4.3125

4/30/1992
5/29/1992
6/30/1992
7/31/1992
8/31/1992
9/30/1992
10/30/1992
11/30/1992
12/31/1992
1/29/1993
2/26/1993
3/31/1993
4/30/1993
5/31/1993
6/30/1993
7/30/1993
8/31/1993
9/30/1993
10/29/1993
11/30/1993
12/31/1993
1/31/1994
2/28/1994
3/31/1994
4/29/1994
5/31/1994
6/30/1994
7/29/1994
8/31/1994
9/30/1994
10/31/1994
11/30/1994
12/30/1994
1/31/1995
2/28/1995
3/31/1995
4/28/1995
5/31/1995
6/30/1995
7/31/1995
8/31/1995
9/29/1995
10/31/1995
11/30/1995
12/29/1995

4.0625
4.0625
3.9375
3.4375
3.5
3.125
3.5625
4
3.4375
3.3125
3.1875
3.25
3.1875
3.375
3.3125
3.3125
3.25
3.375
3.4375
3.5
3.375
3.25
3.75
3.9375
4.3125
4.625
4.875
4.875
5
5.5
5.625
6.1875
6.5
6.3125
6.25
6.25
6.1875
6.0625
6.05859
5.875
5.88281
5.95313
5.9375
5.875
5.625

4/30/1992
5/29/1992
6/30/1992
7/31/1992
8/31/1992
9/30/1992
10/30/1992
11/30/1992
12/31/1992
1/29/1993
2/26/1993
3/31/1993
4/30/1993
5/31/1993
6/30/1993
7/30/1993
8/31/1993
9/30/1993
10/29/1993
11/30/1993
12/31/1993
1/31/1994
2/28/1994
3/31/1994
4/29/1994
5/31/1994
6/30/1994
7/29/1994
8/31/1994
9/30/1994
10/31/1994
11/30/1994
12/30/1994
1/31/1995
2/28/1995
3/31/1995
4/28/1995
5/31/1995
6/30/1995
7/31/1995
8/31/1995
9/29/1995
10/31/1995
11/30/1995
12/29/1995

4.0625
4.0625
3.9375
3.4375
3.5
3.125
3.5625
4
3.4375
3.3125
3.1875
3.25
3.1875
3.375
3.3125
3.3125
3.25
3.375
3.4375
3.5
3.375
3.25
3.75
3.9375
4.3125
4.625
4.875
4.875
5
5.5
5.625
6.1875
6.5
6.3125
6.25
6.25
6.1875
6.0625
6.05859
5.875
5.88281
5.95313
5.9375
5.875
5.625

1/31/1996
2/29/1996
3/29/1996
4/30/1996
5/31/1996
6/28/1996
7/31/1996
8/30/1996
9/30/1996
10/31/1996
11/29/1996
12/31/1996
1/31/1997
2/28/1997
3/31/1997
4/30/1997
5/30/1997
6/30/1997
7/31/1997
8/29/1997
9/30/1997
10/31/1997
11/28/1997
12/31/1997
1/30/1998
2/27/1998
3/31/1998
4/30/1998
5/29/1998
6/30/1998
7/31/1998
8/31/1998
9/30/1998
10/30/1998
11/30/1998
12/31/1998
1/29/1999
2/26/1999
3/31/1999
4/30/1999
5/31/1999
6/30/1999
7/30/1999
8/31/1999
9/30/1999

5.375
5.30469
5.47266
5.48438
5.5
5.58203
5.67578
5.5625
5.625
5.5
5.5
5.5625
5.5625
5.53906
5.77344
5.81641
5.8125
5.78125
5.70703
5.71875
5.76953
5.75
5.90234
5.8125
5.625
5.67969
5.71094
5.71875
5.6875
5.6875
5.6875
5.625
5.3125
5.21953
5.28266
5.06563
4.96953
5.02625
5
4.98875
5.06625
5.3675
5.3425
5.52
6.08375

1/31/1996
2/29/1996
3/29/1996
4/30/1996
5/31/1996
6/28/1996
7/31/1996
8/30/1996
9/30/1996
10/31/1996
11/29/1996
12/31/1996
1/31/1997
2/28/1997
3/31/1997
4/30/1997
5/30/1997
6/30/1997
7/31/1997
8/29/1997
9/30/1997
10/31/1997
11/28/1997
12/31/1997
1/30/1998
2/27/1998
3/31/1998
4/30/1998
5/29/1998
6/30/1998
7/31/1998
8/31/1998
9/30/1998
10/30/1998
11/30/1998
12/31/1998
1/29/1999
2/26/1999
3/31/1999
4/30/1999
5/31/1999
6/30/1999
7/30/1999
8/31/1999
9/30/1999

5.375
5.30469
5.47266
5.48438
5.5
5.58203
5.67578
5.5625
5.625
5.5
5.5
5.5625
5.5625
5.53906
5.77344
5.81641
5.8125
5.78125
5.70703
5.71875
5.76953
5.75
5.90234
5.8125
5.625
5.67969
5.71094
5.71875
5.6875
5.6875
5.6875
5.625
5.3125
5.21953
5.28266
5.06563
4.96953
5.02625
5
4.98875
5.06625
5.3675
5.3425
5.52
6.08375

10/29/1999
11/30/1999
12/31/1999
1/31/2000
2/29/2000
3/31/2000
4/28/2000
5/31/2000
6/30/2000
7/31/2000
8/31/2000
9/29/2000
10/31/2000
11/30/2000
12/29/2000
1/31/2001
2/28/2001
3/30/2001
4/30/2001
5/31/2001
6/29/2001
7/31/2001
8/31/2001
9/28/2001
10/31/2001
11/30/2001
12/31/2001
1/31/2002
2/28/2002
3/29/2002
4/30/2002
5/31/2002
6/28/2002
7/31/2002
8/30/2002
9/30/2002
10/31/2002
11/29/2002
12/31/2002
1/31/2003
2/28/2003
3/31/2003
4/30/2003
5/30/2003
6/30/2003

6.185
6.115
6.00125
6.0775
6.10875
6.29
6.5025
6.8625
6.76938
6.72188
6.68
6.81125
6.76
6.715
6.39875
5.42125
5.0525
4.87875
4.33625
3.99
3.83625
3.67
3.4625
2.59
2.2
2.03188
1.88125
1.88
1.9
2.03
1.92
1.89625
1.86
1.82375
1.80625
1.79
1.68625
1.425
1.38
1.35
1.34
1.27875
1.31
1.28
1.11625

10/29/1999
11/30/1999
12/31/1999
1/31/2000
2/29/2000
3/31/2000
4/28/2000
5/31/2000
6/30/2000
7/31/2000
8/31/2000
9/29/2000
10/31/2000
11/30/2000
12/29/2000
1/31/2001
2/28/2001
3/30/2001
4/30/2001
5/31/2001
6/29/2001
7/31/2001
8/31/2001
9/28/2001
10/31/2001
11/30/2001
12/31/2001
1/31/2002
2/28/2002
3/29/2002
4/30/2002
5/31/2002
6/28/2002
7/31/2002
8/30/2002
9/30/2002
10/31/2002
11/29/2002
12/31/2002
1/31/2003
2/28/2003
3/31/2003
4/30/2003
5/30/2003
6/30/2003

6.185
6.115
6.00125
6.0775
6.10875
6.29
6.5025
6.8625
6.76938
6.72188
6.68
6.81125
6.76
6.715
6.39875
5.42125
5.0525
4.87875
4.33625
3.99
3.83625
3.67
3.4625
2.59
2.2
2.03188
1.88125
1.88
1.9
2.03
1.92
1.89625
1.86
1.82375
1.80625
1.79
1.68625
1.425
1.38
1.35
1.34
1.27875
1.31
1.28
1.11625

7/31/2003
8/29/2003
9/30/2003
10/31/2003
11/28/2003
12/31/2003
1/30/2004
2/27/2004
3/31/2004
4/30/2004
5/31/2004
6/30/2004
7/30/2004
8/31/2004
9/30/2004
10/29/2004
11/30/2004
12/31/2004
1/31/2005
2/28/2005
3/31/2005
4/29/2005
5/31/2005
6/30/2005
7/29/2005
8/31/2005
9/30/2005
10/31/2005
11/30/2005
12/30/2005
1/31/2006
2/28/2006
3/31/2006
4/28/2006
5/31/2006
6/30/2006
7/31/2006
8/31/2006
9/29/2006
10/31/2006
11/30/2006
12/29/2006
1/31/2007
2/28/2007
3/30/2007

1.11438
1.14
1.16
1.16938
1.17188
1.15188
1.13
1.12
1.11
1.18
1.315
1.61
1.7
1.8
2.02
2.17
2.41
2.56438
2.75
2.92
3.12
3.21
3.3375
3.51625
3.7
3.87
4.065
4.26
4.42
4.53625
4.68
4.8225
5
5.13
5.23813
5.48063
5.46563
5.3975
5.37
5.37063
5.37
5.36
5.36
5.34813
5.35

7/31/2003
8/29/2003
9/30/2003
10/31/2003
11/28/2003
12/31/2003
1/30/2004
2/27/2004
3/31/2004
4/30/2004
5/31/2004
6/30/2004
7/30/2004
8/31/2004
9/30/2004
10/29/2004
11/30/2004
12/31/2004
1/31/2005
2/28/2005
3/31/2005
4/29/2005
5/31/2005
6/30/2005
7/29/2005
8/31/2005
9/30/2005
10/31/2005
11/30/2005
12/30/2005
1/31/2006
2/28/2006
3/31/2006
4/28/2006
5/31/2006
6/30/2006
7/31/2006
8/31/2006
9/29/2006
10/31/2006
11/30/2006
12/29/2006
1/31/2007
2/28/2007
3/30/2007

1.11438
1.14
1.16
1.16938
1.17188
1.15188
1.13
1.12
1.11
1.18
1.315
1.61
1.7
1.8
2.02
2.17
2.41
2.56438
2.75
2.92
3.12
3.21
3.3375
3.51625
3.7
3.87
4.065
4.26
4.42
4.53625
4.68
4.8225
5
5.13
5.23813
5.48063
5.46563
5.3975
5.37
5.37063
5.37
5.36
5.36
5.34813
5.35

4/30/2007
5/31/2007
6/29/2007
7/31/2007
8/31/2007
9/28/2007
10/31/2007
11/30/2007
12/31/2007
1/31/2008
2/29/2008
3/31/2008
4/30/2008
5/30/2008
6/30/2008
7/31/2008
8/29/2008
9/30/2008
10/31/2008
11/28/2008
12/31/2008
1/30/2009
2/27/2009
3/31/2009
4/30/2009
5/29/2009
6/30/2009
7/31/2009
8/31/2009
9/30/2009
10/30/2009
11/30/2009
12/31/2009
1/29/2010
2/26/2010
3/31/2010
4/30/2010
5/31/2010
6/30/2010
7/30/2010
8/31/2010
9/30/2010
10/29/2010
11/30/2010
12/31/2010

5.355
5.36
5.36
5.35866
5.62125
5.22875
4.89375
5.13125
4.7025
3.11188
3.0575
2.68813
2.85
2.68063
2.78313
2.79125
2.81063
4.0525
3.02625
2.21688
1.425
1.18438
1.26438
1.19188
1.01625
0.65625
0.595
0.47938
0.3475
0.28688
0.28063
0.25656
0.25063
0.24906
0.25169
0.2915
0.34656
0.53625
0.53394
0.45375
0.29563
0.29
0.28594
0.30031
0.30281

4/30/2007
5/31/2007
6/29/2007
7/31/2007
8/31/2007
9/28/2007
10/31/2007
11/30/2007
12/31/2007
1/31/2008
2/29/2008
3/31/2008
4/30/2008
5/30/2008
6/30/2008
7/31/2008
8/29/2008
9/30/2008
10/31/2008
11/28/2008
12/31/2008
1/30/2009
2/27/2009
3/31/2009
4/30/2009
5/29/2009
6/30/2009
7/31/2009
8/31/2009
9/30/2009
10/30/2009
11/30/2009
12/31/2009
1/29/2010
2/26/2010
3/31/2010
4/30/2010
5/31/2010
6/30/2010
7/30/2010
8/31/2010
9/30/2010
10/29/2010
11/30/2010
12/31/2010

5.355
5.36
5.36
5.35866
5.62125
5.22875
4.89375
5.13125
4.7025
3.11188
3.0575
2.68813
2.85
2.68063
2.78313
2.79125
2.81063
4.0525
3.02625
2.21688
1.425
1.18438
1.26438
1.19188
1.01625
0.65625
0.595
0.47938
0.3475
0.28688
0.28063
0.25656
0.25063
0.24906
0.25169
0.2915
0.34656
0.53625
0.53394
0.45375
0.29563
0.29
0.28594
0.30031
0.30281

1/31/2011
2/28/2011
3/31/2011
4/29/2011
5/31/2011
6/30/2011
7/29/2011
8/31/2011
9/30/2011

0.30438
0.3095
0.303
0.273
0.25288
0.24575
0.2555
0.32722
0.37433

1/31/2011
2/28/2011
3/31/2011
4/29/2011
5/31/2011
6/30/2011
7/29/2011

0.30438
0.3095
0.303
0.273
0.25288
0.24575
0.2555

US0006M Curncy
Date
PX_LAST

12/31/1984
1/31/1985
2/28/1985
3/29/1985
4/30/1985
5/31/1985
6/28/1985
7/31/1985
8/30/1985
9/30/1985
10/31/1985
11/29/1985
12/31/1985
1/31/1986
2/28/1986
3/31/1986
4/30/1986
5/30/1986
6/30/1986
7/31/1986
8/29/1986
9/30/1986
10/31/1986
11/28/1986
12/31/1986
1/30/1987
2/27/1987
3/31/1987
4/30/1987
5/29/1987
6/30/1987
7/31/1987
8/31/1987
9/30/1987
10/30/1987
11/30/1987
12/31/1987
1/29/1988
2/29/1988
3/31/1988
4/29/1988
5/31/1988
6/30/1988

9.19
9
10.13
9.5
9.06
7.875
8
8.56
8.31
8.3125
8.19
8.1875
8
8.125
7.875
7.25
6.875
7.1875
6.875
6.5
5.5625
6.125
6
6.0125
6.3125
6.25
6.4375
6.6875
7.375
7.625
7.25
7.25
7.5625
8.4375
7.625
8.0625
7.5
7
6.9375
7.125
7.5625
8
8.0625

12/31/1984
1/31/1985
2/28/1985
3/29/1985
4/30/1985
5/31/1985
6/28/1985
7/31/1985
8/30/1985
9/30/1985
10/31/1985
11/29/1985
12/31/1985
1/31/1986
2/28/1986
3/31/1986
4/30/1986
5/30/1986
6/30/1986
7/31/1986
8/29/1986
9/30/1986
10/31/1986
11/28/1986
12/31/1986
1/30/1987
2/27/1987
3/31/1987
4/30/1987
5/29/1987
6/30/1987
7/31/1987
8/31/1987
9/30/1987
10/30/1987
11/30/1987
12/31/1987
1/29/1988
2/29/1988
3/31/1988
4/29/1988
5/31/1988
6/30/1988

9.19
9
10.13
9.5
9.06
7.875
8
8.56
8.31
8.3125
8.19
8.1875
8
8.125
7.875
7.25
6.875
7.1875
6.875
6.5
5.5625
6.125
6
6.0125
6.3125
6.25
6.4375
6.6875
7.375
7.625
7.25
7.25
7.5625
8.4375
7.625
8.0625
7.5
7
6.9375
7.125
7.5625
8
8.0625

7/29/1988
8/31/1988
9/30/1988
10/31/1988
11/30/1988
12/30/1988
1/31/1989
2/28/1989
3/31/1989
4/28/1989
5/31/1989
6/30/1989
7/31/1989
8/31/1989
9/29/1989
10/31/1989
11/30/1989
12/29/1989
1/31/1990
2/28/1990
3/30/1990
4/30/1990
5/31/1990
6/29/1990
7/31/1990
8/31/1990
9/28/1990
10/31/1990
11/30/1990
12/31/1990
1/31/1991
2/28/1991
3/29/1991
4/30/1991
5/31/1991
6/28/1991
7/31/1991
8/30/1991
9/30/1991
10/31/1991
11/29/1991
12/31/1991
1/31/1992
2/28/1992
3/31/1992

8.6875
8.9375
8.75
8.625
9.3125
9.5
9.5
10.5
10.6875
10.0625
9.5
9.125
8.375
9
9.125
8.5
8.3125
8.25
8.4375
8.4375
8.6875
8.875
8.5
8.375
7.9375
8.125
8.3125
8.0625
8.25
7.63
7.13
6.88
6.5625
6.19
6.19
6.4375
6.25
5.8125
5.5625
5.3125
4.875
4.25
4.3125
4.375
4.5

7/29/1988
8/31/1988
9/30/1988
10/31/1988
11/30/1988
12/30/1988
1/31/1989
2/28/1989
3/31/1989
4/28/1989
5/31/1989
6/30/1989
7/31/1989
8/31/1989
9/29/1989
10/31/1989
11/30/1989
12/29/1989
1/31/1990
2/28/1990
3/30/1990
4/30/1990
5/31/1990
6/29/1990
7/31/1990
8/31/1990
9/28/1990
10/31/1990
11/30/1990
12/31/1990
1/31/1991
2/28/1991
3/29/1991
4/30/1991
5/31/1991
6/28/1991
7/31/1991
8/30/1991
9/30/1991
10/31/1991
11/29/1991
12/31/1991
1/31/1992
2/28/1992
3/31/1992

8.6875
8.9375
8.75
8.625
9.3125
9.5
9.5
10.5
10.6875
10.0625
9.5
9.125
8.375
9
9.125
8.5
8.3125
8.25
8.4375
8.4375
8.6875
8.875
8.5
8.375
7.9375
8.125
8.3125
8.0625
8.25
7.63
7.13
6.88
6.5625
6.19
6.19
6.4375
6.25
5.8125
5.5625
5.3125
4.875
4.25
4.3125
4.375
4.5

4/30/1992
5/29/1992
6/30/1992
7/31/1992
8/31/1992
9/30/1992
10/30/1992
11/30/1992
12/31/1992
1/29/1993
2/26/1993
3/31/1993
4/30/1993
5/31/1993
6/30/1993
7/30/1993
8/31/1993
9/30/1993
10/29/1993
11/30/1993
12/31/1993
1/31/1994
2/28/1994
3/31/1994
4/29/1994
5/31/1994
6/30/1994
7/29/1994
8/31/1994
9/30/1994
10/31/1994
11/30/1994
12/30/1994
1/31/1995
2/28/1995
3/31/1995
4/28/1995
5/31/1995
6/30/1995
7/31/1995
8/31/1995
9/29/1995
10/31/1995
11/30/1995
12/29/1995

4.25
4.1875
4
3.625
3.5625
3.1875
3.5625
4
3.625
3.4375
3.3125
3.375
3.3125
3.5
3.5
3.5
3.4375
3.375
3.4375
3.5
3.5
3.375
4
4.25
4.6875
5
5.25
5.3125
5.3125
5.75
5.9375
6.5625
7
6.6875
6.4375
6.5
6.375
6
5.99609
5.875
5.90625
5.94531
5.875
5.6875
5.50781

4/30/1992
5/29/1992
6/30/1992
7/31/1992
8/31/1992
9/30/1992
10/30/1992
11/30/1992
12/31/1992
1/29/1993
2/26/1993
3/31/1993
4/30/1993
5/31/1993
6/30/1993
7/30/1993
8/31/1993
9/30/1993
10/29/1993
11/30/1993
12/31/1993
1/31/1994
2/28/1994
3/31/1994
4/29/1994
5/31/1994
6/30/1994
7/29/1994
8/31/1994
9/30/1994
10/31/1994
11/30/1994
12/30/1994
1/31/1995
2/28/1995
3/31/1995
4/28/1995
5/31/1995
6/30/1995
7/31/1995
8/31/1995
9/29/1995
10/31/1995
11/30/1995
12/29/1995

4.25
4.1875
4
3.625
3.5625
3.1875
3.5625
4
3.625
3.4375
3.3125
3.375
3.3125
3.5
3.5
3.5
3.4375
3.375
3.4375
3.5
3.5
3.375
4
4.25
4.6875
5
5.25
5.3125
5.3125
5.75
5.9375
6.5625
7
6.6875
6.4375
6.5
6.375
6
5.99609
5.875
5.90625
5.94531
5.875
5.6875
5.50781

1/31/1996
2/29/1996
3/29/1996
4/30/1996
5/31/1996
6/28/1996
7/31/1996
8/30/1996
9/30/1996
10/31/1996
11/29/1996
12/31/1996
1/31/1997
2/28/1997
3/31/1997
4/30/1997
5/30/1997
6/30/1997
7/31/1997
8/29/1997
9/30/1997
10/31/1997
11/28/1997
12/31/1997
1/30/1998
2/27/1998
3/31/1998
4/30/1998
5/29/1998
6/30/1998
7/31/1998
8/31/1998
9/30/1998
10/30/1998
11/30/1998
12/31/1998
1/29/1999
2/26/1999
3/31/1999
4/30/1999
5/31/1999
6/30/1999
7/30/1999
8/31/1999
9/30/1999

5.26563
5.29688
5.5
5.5625
5.63281
5.78906
5.88281
5.77344
5.73438
5.56641
5.54297
5.60156
5.6875
5.6875
5.9375
6
6
5.90625
5.80078
5.84375
5.84375
5.78516
5.91406
5.84375
5.625
5.69531
5.75
5.8125
5.75
5.78125
5.75
5.59375
5.24609
4.97844
5.14766
5.06563
4.97094
5.12688
5.06
5.0425
5.245
5.65
5.705
5.91875
5.96125

1/31/1996
2/29/1996
3/29/1996
4/30/1996
5/31/1996
6/28/1996
7/31/1996
8/30/1996
9/30/1996
10/31/1996
11/29/1996
12/31/1996
1/31/1997
2/28/1997
3/31/1997
4/30/1997
5/30/1997
6/30/1997
7/31/1997
8/29/1997
9/30/1997
10/31/1997
11/28/1997
12/31/1997
1/30/1998
2/27/1998
3/31/1998
4/30/1998
5/29/1998
6/30/1998
7/31/1998
8/31/1998
9/30/1998
10/30/1998
11/30/1998
12/31/1998
1/29/1999
2/26/1999
3/31/1999
4/30/1999
5/31/1999
6/30/1999
7/30/1999
8/31/1999
9/30/1999

5.26563
5.29688
5.5
5.5625
5.63281
5.78906
5.88281
5.77344
5.73438
5.56641
5.54297
5.60156
5.6875
5.6875
5.9375
6
6
5.90625
5.80078
5.84375
5.84375
5.78516
5.91406
5.84375
5.625
5.69531
5.75
5.8125
5.75
5.78125
5.75
5.59375
5.24609
4.97844
5.14766
5.06563
4.97094
5.12688
5.06
5.0425
5.245
5.65
5.705
5.91875
5.96125

10/29/1999
11/30/1999
12/31/1999
1/31/2000
2/29/2000
3/31/2000
4/28/2000
5/31/2000
6/30/2000
7/31/2000
8/31/2000
9/29/2000
10/31/2000
11/30/2000
12/29/2000
1/31/2001
2/28/2001
3/30/2001
4/30/2001
5/31/2001
6/29/2001
7/31/2001
8/31/2001
9/28/2001
10/31/2001
11/30/2001
12/31/2001
1/31/2002
2/28/2002
3/29/2002
4/30/2002
5/31/2002
6/28/2002
7/31/2002
8/30/2002
9/30/2002
10/31/2002
11/29/2002
12/31/2002
1/31/2003
2/28/2003
3/31/2003
4/30/2003
5/30/2003
6/30/2003

6.12
6.06375
6.13125
6.28875
6.33125
6.52625
6.73125
7.105
7
6.89375
6.83
6.76
6.72
6.64
6.20375
5.2625
4.9075
4.71
4.3025
3.98
3.90875
3.68875
3.4525
2.5225
2.14625
2.03
1.98125
2.03375
2.03
2.33
2.12
2.08
1.95625
1.87
1.795
1.71
1.6
1.46875
1.38
1.34875
1.34
1.23125
1.29
1.21375
1.11938

10/29/1999
11/30/1999
12/31/1999
1/31/2000
2/29/2000
3/31/2000
4/28/2000
5/31/2000
6/30/2000
7/31/2000
8/31/2000
9/29/2000
10/31/2000
11/30/2000
12/29/2000
1/31/2001
2/28/2001
3/30/2001
4/30/2001
5/31/2001
6/29/2001
7/31/2001
8/31/2001
9/28/2001
10/31/2001
11/30/2001
12/31/2001
1/31/2002
2/28/2002
3/29/2002
4/30/2002
5/31/2002
6/28/2002
7/31/2002
8/30/2002
9/30/2002
10/31/2002
11/29/2002
12/31/2002
1/31/2003
2/28/2003
3/31/2003
4/30/2003
5/30/2003
6/30/2003

6.12
6.06375
6.13125
6.28875
6.33125
6.52625
6.73125
7.105
7
6.89375
6.83
6.76
6.72
6.64
6.20375
5.2625
4.9075
4.71
4.3025
3.98
3.90875
3.68875
3.4525
2.5225
2.14625
2.03
1.98125
2.03375
2.03
2.33
2.12
2.08
1.95625
1.87
1.795
1.71
1.6
1.46875
1.38
1.34875
1.34
1.23125
1.29
1.21375
1.11938

7/31/2003
8/29/2003
9/30/2003
10/31/2003
11/28/2003
12/31/2003
1/30/2004
2/27/2004
3/31/2004
4/30/2004
5/31/2004
6/30/2004
7/30/2004
8/31/2004
9/30/2004
10/29/2004
11/30/2004
12/31/2004
1/31/2005
2/28/2005
3/31/2005
4/29/2005
5/31/2005
6/30/2005
7/29/2005
8/31/2005
9/30/2005
10/31/2005
11/30/2005
12/30/2005
1/31/2006
2/28/2006
3/31/2006
4/28/2006
5/31/2006
6/30/2006
7/31/2006
8/31/2006
9/29/2006
10/31/2006
11/30/2006
12/29/2006
1/31/2007
2/28/2007
3/30/2007

1.14625
1.1975
1.18
1.23
1.25875
1.22
1.21375
1.17
1.16
1.38
1.5775
1.94
1.98
1.99
2.19625
2.3125
2.635
2.78063
2.96
3.16
3.4
3.40875
3.5375
3.71
3.92375
4.055
4.23063
4.46625
4.60063
4.7
4.81
4.99
5.14
5.22
5.33
5.58938
5.51
5.43125
5.37
5.3875
5.34688
5.37
5.4
5.33
5.32969

7/31/2003
8/29/2003
9/30/2003
10/31/2003
11/28/2003
12/31/2003
1/30/2004
2/27/2004
3/31/2004
4/30/2004
5/31/2004
6/30/2004
7/30/2004
8/31/2004
9/30/2004
10/29/2004
11/30/2004
12/31/2004
1/31/2005
2/28/2005
3/31/2005
4/29/2005
5/31/2005
6/30/2005
7/29/2005
8/31/2005
9/30/2005
10/31/2005
11/30/2005
12/30/2005
1/31/2006
2/28/2006
3/31/2006
4/28/2006
5/31/2006
6/30/2006
7/31/2006
8/31/2006
9/29/2006
10/31/2006
11/30/2006
12/29/2006
1/31/2007
2/28/2007
3/30/2007

1.14625
1.1975
1.18
1.23
1.25875
1.22
1.21375
1.17
1.16
1.38
1.5775
1.94
1.98
1.99
2.19625
2.3125
2.635
2.78063
2.96
3.16
3.4
3.40875
3.5375
3.71
3.92375
4.055
4.23063
4.46625
4.60063
4.7
4.81
4.99
5.14
5.22
5.33
5.58938
5.51
5.43125
5.37
5.3875
5.34688
5.37
5.4
5.33
5.32969

4/30/2007
5/31/2007
6/29/2007
7/31/2007
8/31/2007
9/28/2007
10/31/2007
11/30/2007
12/31/2007
1/31/2008
2/29/2008
3/31/2008
4/30/2008
5/30/2008
6/30/2008
7/31/2008
8/29/2008
9/30/2008
10/31/2008
11/28/2008
12/31/2008
1/30/2009
2/27/2009
3/31/2009
4/30/2009
5/29/2009
6/30/2009
7/31/2009
8/31/2009
9/30/2009
10/30/2009
11/30/2009
12/31/2009
1/29/2010
2/26/2010
3/31/2010
4/30/2010
5/31/2010
6/30/2010
7/30/2010
8/31/2010
9/30/2010
10/29/2010
11/30/2010
12/31/2010

5.36
5.38475
5.38625
5.32688
5.535
5.1325
4.80625
4.91
4.59625
3.04125
2.93125
2.61438
2.965
2.91063
3.10875
3.08375
3.1175
3.98125
3.12125
2.59125
1.75
1.66
1.80313
1.73563
1.565
1.24
1.11125
0.925
0.755
0.62875
0.56438
0.48813
0.42969
0.38438
0.38688
0.44438
0.53063
0.75188
0.7525
0.66781
0.49669
0.4625
0.44844
0.461
0.45594

4/30/2007
5/31/2007
6/29/2007
7/31/2007
8/31/2007
9/28/2007
10/31/2007
11/30/2007
12/31/2007
1/31/2008
2/29/2008
3/31/2008
4/30/2008
5/30/2008
6/30/2008
7/31/2008
8/29/2008
9/30/2008
10/31/2008
11/28/2008
12/31/2008
1/30/2009
2/27/2009
3/31/2009
4/30/2009
5/29/2009
6/30/2009
7/31/2009
8/31/2009
9/30/2009
10/30/2009
11/30/2009
12/31/2009
1/29/2010
2/26/2010
3/31/2010
4/30/2010
5/31/2010
6/30/2010
7/30/2010
8/31/2010
9/30/2010
10/29/2010
11/30/2010
12/31/2010

5.36
5.38475
5.38625
5.32688
5.535
5.1325
4.80625
4.91
4.59625
3.04125
2.93125
2.61438
2.965
2.91063
3.10875
3.08375
3.1175
3.98125
3.12125
2.59125
1.75
1.66
1.80313
1.73563
1.565
1.24
1.11125
0.925
0.755
0.62875
0.56438
0.48813
0.42969
0.38438
0.38688
0.44438
0.53063
0.75188
0.7525
0.66781
0.49669
0.4625
0.44844
0.461
0.45594

1/31/2011
2/28/2011
3/31/2011
4/29/2011
5/31/2011
6/30/2011
7/29/2011
8/31/2011
9/30/2011

0.45381
0.464
0.4595
0.4305
0.40313
0.39775
0.43025
0.48578
0.55783

1/31/2011
2/28/2011
3/31/2011
4/29/2011
5/31/2011
6/30/2011
7/29/2011

0.45381
0.464
0.4595
0.4305
0.40313
0.39775
0.43025

PRTIPMN Index
Date
PX_LAST

1/31/1995
2/28/1995
3/31/1995
4/28/1995
5/31/1995
6/30/1995
7/31/1995
8/31/1995
9/29/1995
10/31/1995
11/30/1995
12/29/1995
1/31/1996
2/29/1996
3/29/1996
4/30/1996
5/31/1996
6/28/1996
7/31/1996
8/30/1996
9/30/1996
10/31/1996
11/29/1996
12/31/1996
1/31/1997
2/28/1997
3/31/1997
4/30/1997
5/30/1997
6/30/1997
7/31/1997
8/29/1997
9/30/1997
10/31/1997
11/28/1997
12/31/1997
1/30/1998
2/27/1998
3/31/1998
4/30/1998
5/29/1998
6/30/1998
7/31/1998

9.03
9.02
9.1
8.98
9.49
9.9
10.14
10.6
10.42
10.38
10.06
9.74
9.83
9.73
10.23
10.15
10.14
10.12
10.52
9.96
10.47
10.15
10.46
10.45
10.28
10.58
10.71
10.27
10.56
10.53
10.35
10.33
10.49
10.02
9.98
10.11
9.96
9.67
10.11
10.1
10.01
10.23
10.63

1/31/1995
2/28/1995
3/31/1995
4/28/1995
5/31/1995
6/30/1995
7/31/1995
8/31/1995
9/29/1995
10/31/1995
11/30/1995
12/29/1995
1/31/1996
2/29/1996
3/29/1996
4/30/1996
5/31/1996
6/28/1996
7/31/1996
8/30/1996
9/30/1996
10/31/1996
11/29/1996
12/31/1996
1/31/1997
2/28/1997
3/31/1997
4/30/1997
5/30/1997
6/30/1997
7/31/1997
8/29/1997
9/30/1997
10/31/1997
11/28/1997
12/31/1997
1/30/1998
2/27/1998
3/31/1998
4/30/1998
5/29/1998
6/30/1998
7/31/1998

9.03
9.02
9.1
8.98
9.49
9.9
10.14
10.6
10.42
10.38
10.06
9.74
9.83
9.73
10.23
10.15
10.14
10.12
10.52
9.96
10.47
10.15
10.46
10.45
10.28
10.58
10.71
10.27
10.56
10.53
10.35
10.33
10.49
10.02
9.98
10.11
9.96
9.67
10.11
10.1
10.01
10.23
10.63

8/31/1998
9/30/1998
10/30/1998
11/30/1998
12/31/1998
1/29/1999
2/26/1999
3/31/1999
4/30/1999
5/31/1999
6/30/1999
7/30/1999
8/31/1999
9/30/1999
10/29/1999
11/30/1999
12/31/1999
1/31/2000
2/29/2000
3/31/2000
4/28/2000
5/31/2000
6/30/2000
7/31/2000
8/31/2000
9/29/2000
10/31/2000
11/30/2000
12/29/2000
1/31/2001
2/28/2001
3/30/2001
4/30/2001
5/31/2001
6/29/2001
7/31/2001
8/31/2001
9/28/2001
10/31/2001
11/30/2001
12/31/2001
1/31/2002
2/28/2002
3/29/2002
4/30/2002

11.08
11.8
12.59
12.33
12.55
12.48
12.83
12.83
13.57
13.01
12.46
11.44
10.38
9.88
10.12
10.53
10.49
10.68
10.35
10.14
10.08
10.02
9.88
9.58
9.41
9.09
9.31
9.52
9.21
8.7
8.6
8.19
8.18
8.26
8.19
7.92
7.35
6.46
6.04
5.55
4.86
4.34
3.88
3.57
3.32

8/31/1998
9/30/1998
10/30/1998
11/30/1998
12/31/1998
1/29/1999
2/26/1999
3/31/1999
4/30/1999
5/31/1999
6/30/1999
7/30/1999
8/31/1999
9/30/1999
10/29/1999
11/30/1999
12/31/1999
1/31/2000
2/29/2000
3/31/2000
4/28/2000
5/31/2000
6/30/2000
7/31/2000
8/31/2000
9/29/2000
10/31/2000
11/30/2000
12/29/2000
1/31/2001
2/28/2001
3/30/2001
4/30/2001
5/31/2001
6/29/2001
7/31/2001
8/31/2001
9/28/2001
10/31/2001
11/30/2001
12/31/2001
1/31/2002
2/28/2002
3/29/2002
4/30/2002

11.08
11.8
12.59
12.33
12.55
12.48
12.83
12.83
13.57
13.01
12.46
11.44
10.38
9.88
10.12
10.53
10.49
10.68
10.35
10.14
10.08
10.02
9.88
9.58
9.41
9.09
9.31
9.52
9.21
8.7
8.6
8.19
8.18
8.26
8.19
7.92
7.35
6.46
6.04
5.55
4.86
4.34
3.88
3.57
3.32

5/31/2002
6/28/2002
7/31/2002
8/30/2002
9/30/2002
10/31/2002
11/29/2002
12/31/2002
1/31/2003
2/28/2003
3/31/2003
4/30/2003
5/30/2003
6/30/2003
7/31/2003
8/29/2003
9/30/2003
10/31/2003
11/28/2003
12/31/2003
1/30/2004
2/27/2004
3/31/2004
4/30/2004
5/31/2004
6/30/2004
7/30/2004
8/31/2004
9/30/2004
10/29/2004
11/30/2004
12/31/2004
1/31/2005
2/28/2005
3/31/2005
4/29/2005
5/31/2005
6/30/2005
7/29/2005
8/31/2005
9/30/2005
10/31/2005
11/30/2005
12/30/2005
1/31/2006

3.08
3.02
3.12
3.13
3.53
3.7
3.75
3.66
4.4
4.61
4.64
3.32
3.35
3.25
3.14
2.97
2.91
2.81
2.63
2.54
2.45
2.41
2.36
2.36
2.38
2.37
2.38
2.45
2.49
2.49
2.52
2.5
2.52
2.55
2.53
2.55
2.66
2.67
2.57
2.64
2.59
2.61
2.57
2.69
2.84

5/31/2002
6/28/2002
7/31/2002
8/30/2002
9/30/2002
10/31/2002
11/29/2002
12/31/2002
1/31/2003
2/28/2003
3/31/2003
4/30/2003
5/30/2003
6/30/2003
7/31/2003
8/29/2003
9/30/2003
10/31/2003
11/28/2003
12/31/2003
1/30/2004
2/27/2004
3/31/2004
4/30/2004
5/31/2004
6/30/2004
7/30/2004
8/31/2004
9/30/2004
10/29/2004
11/30/2004
12/31/2004
1/31/2005
2/28/2005
3/31/2005
4/29/2005
5/31/2005
6/30/2005
7/29/2005
8/31/2005
9/30/2005
10/31/2005
11/30/2005
12/30/2005
1/31/2006

3.08
3.02
3.12
3.13
3.53
3.7
3.75
3.66
4.4
4.61
4.64
3.32
3.35
3.25
3.14
2.97
2.91
2.81
2.63
2.54
2.45
2.41
2.36
2.36
2.38
2.37
2.38
2.45
2.49
2.49
2.52
2.5
2.52
2.55
2.53
2.55
2.66
2.67
2.57
2.64
2.59
2.61
2.57
2.69
2.84

2/28/2006
3/31/2006
4/28/2006
5/31/2006
6/30/2006
7/31/2006
8/31/2006
9/29/2006
10/31/2006
11/30/2006
12/29/2006
1/31/2007
2/28/2007
3/30/2007
4/30/2007
5/31/2007
6/29/2007
7/31/2007
8/31/2007
9/28/2007
10/31/2007
11/30/2007
12/31/2007
1/31/2008
2/29/2008
3/31/2008
4/30/2008
5/30/2008
6/30/2008
7/31/2008
8/29/2008
9/30/2008
10/31/2008
11/28/2008
12/31/2008
1/30/2009
2/27/2009
3/31/2009
4/30/2009
5/29/2009
6/30/2009
7/31/2009
8/31/2009
9/30/2009
10/30/2009

2.9
3.09
3.33
3.42
3.45
3.31
3.41
3.3
3.32
3.33
3.19
3.3
3.19
3.1
3.1
3.07
3.16
3.16
3.28
3.27
3.43
3.4
3.23
3.14
3.23
3.17
3.25
3.44
3.47
3.46
3.57
3.62
3.73
3.91
3.69
3.97
4
3.71
3.51
3.23
2.88
2.45
2.23
1.92
1.71

2/28/2006
3/31/2006
4/28/2006
5/31/2006
6/30/2006
7/31/2006
8/31/2006
9/29/2006
10/31/2006
11/30/2006
12/29/2006
1/31/2007
2/28/2007
3/30/2007
4/30/2007
5/31/2007
6/29/2007
7/31/2007
8/31/2007
9/28/2007
10/31/2007
11/30/2007
12/31/2007
1/31/2008
2/29/2008
3/31/2008
4/30/2008
5/30/2008
6/30/2008
7/31/2008
8/29/2008
9/30/2008
10/31/2008
11/28/2008
12/31/2008
1/30/2009
2/27/2009
3/31/2009
4/30/2009
5/29/2009
6/30/2009
7/31/2009
8/31/2009
9/30/2009
10/30/2009

2.9
3.09
3.33
3.42
3.45
3.31
3.41
3.3
3.32
3.33
3.19
3.3
3.19
3.1
3.1
3.07
3.16
3.16
3.28
3.27
3.43
3.4
3.23
3.14
3.23
3.17
3.25
3.44
3.47
3.46
3.57
3.62
3.73
3.91
3.69
3.97
4
3.71
3.51
3.23
2.88
2.45
2.23
1.92
1.71

11/30/2009
12/31/2009
1/29/2010
2/26/2010
3/31/2010
4/30/2010
5/31/2010
6/30/2010
7/30/2010
8/31/2010
9/30/2010
10/29/2010
11/30/2010
12/31/2010
1/31/2011
2/28/2011
3/31/2011
4/29/2011
5/31/2011
6/30/2011
7/29/2011
8/31/2011
9/30/2011

1.63
1.52
1.42
1.38
1.32
1.3
1.38
1.41
1.47
1.69
1.82
1.83
1.83
1.81
1.95
1.89
2.01
2.15
2.43
2.5
2.47
2.47
2.57

11/30/2009
12/31/2009
1/29/2010
2/26/2010
3/31/2010
4/30/2010
5/31/2010
6/30/2010
7/30/2010
8/31/2010
9/30/2010
10/29/2010
11/30/2010
12/31/2010
1/31/2011
2/28/2011
3/31/2011
4/29/2011
5/31/2011
6/30/2011
7/29/2011

1.63
1.52
1.42
1.38
1.32
1.3
1.38
1.41
1.47
1.69
1.82
1.83
1.83
1.81
1.95
1.89
2.01
2.15
2.43
2.5
2.47

PRTIPME Index
Date
PX_LAST

1/31/1995
2/28/1995
3/31/1995
4/28/1995
5/31/1995
6/30/1995
7/31/1995
8/31/1995
9/29/1995
10/31/1995
11/30/1995
12/29/1995
1/31/1996
2/29/1996
3/29/1996
4/30/1996
5/31/1996
6/28/1996
7/31/1996
8/30/1996
9/30/1996
10/31/1996
11/29/1996
12/31/1996
1/31/1997
2/28/1997
3/31/1997
4/30/1997
5/30/1997
6/30/1997
7/31/1997
8/29/1997
9/30/1997
10/31/1997
11/28/1997
12/31/1997
1/30/1998
2/27/1998
3/31/1998
4/30/1998
5/29/1998
6/30/1998
7/31/1998

5.38
5.43
5.59
5.65
5.81
5.95
5.98
6.14
6.26
6.2
6.21
6.19
6.17
6.2
6.21
6.04
6.2
6.15
6.13
6.09
5.94
5.82
5.73
5.66
5.65
5.65
5.61
5.58
5.62
5.55
5.54
5.5
5.47
5.3
5.24
5.21
5.06
5.05
5.05
5.02
5.02
5
4.99

1/31/1995
2/28/1995
3/31/1995
4/28/1995
5/31/1995
6/30/1995
7/31/1995
8/31/1995
9/29/1995
10/31/1995
11/30/1995
12/29/1995
1/31/1996
2/29/1996
3/29/1996
4/30/1996
5/31/1996
6/28/1996
7/31/1996
8/30/1996
9/30/1996
10/31/1996
11/29/1996
12/31/1996
1/31/1997
2/28/1997
3/31/1997
4/30/1997
5/30/1997
6/30/1997
7/31/1997
8/29/1997
9/30/1997
10/31/1997
11/28/1997
12/31/1997
1/30/1998
2/27/1998
3/31/1998
4/30/1998
5/29/1998
6/30/1998
7/31/1998

5.38
5.43
5.59
5.65
5.81
5.95
5.98
6.14
6.26
6.2
6.21
6.19
6.17
6.2
6.21
6.04
6.2
6.15
6.13
6.09
5.94
5.82
5.73
5.66
5.65
5.65
5.61
5.58
5.62
5.55
5.54
5.5
5.47
5.3
5.24
5.21
5.06
5.05
5.05
5.02
5.02
5
4.99

8/31/1998
9/30/1998
10/30/1998
11/30/1998
12/31/1998
1/29/1999
2/26/1999
3/31/1999
4/30/1999
5/31/1999
6/30/1999
7/30/1999
8/31/1999
9/30/1999
10/29/1999
11/30/1999
12/31/1999
1/31/2000
2/29/2000
3/31/2000
4/28/2000
5/31/2000
6/30/2000
7/31/2000
8/31/2000
9/29/2000
10/31/2000
11/30/2000
12/29/2000
1/31/2001
2/28/2001
3/30/2001
4/30/2001
5/31/2001
6/29/2001
7/31/2001
8/31/2001
9/28/2001
10/31/2001
11/30/2001
12/31/2001
1/31/2002
2/28/2002
3/29/2002
4/30/2002

5.02
5.04
5.17
5.4
5.39
5.36
5.31
5.23
5.25
5.1
5.08
5.05
4.95
4.86
4.94
4.94
4.84
4.77
4.79
4.77
4.72
4.66
4.6
4.67
4.66
4.64
4.62
4.61
4.62
4.37
4.24
3.92
3.82
3.68
3.52
3.47
3.36
2.97
2.72
2.44
2.1
1.9
1.76
1.68
1.63

8/31/1998
9/30/1998
10/30/1998
11/30/1998
12/31/1998
1/29/1999
2/26/1999
3/31/1999
4/30/1999
5/31/1999
6/30/1999
7/30/1999
8/31/1999
9/30/1999
10/29/1999
11/30/1999
12/31/1999
1/31/2000
2/29/2000
3/31/2000
4/28/2000
5/31/2000
6/30/2000
7/31/2000
8/31/2000
9/29/2000
10/31/2000
11/30/2000
12/29/2000
1/31/2001
2/28/2001
3/30/2001
4/30/2001
5/31/2001
6/29/2001
7/31/2001
8/31/2001
9/28/2001
10/31/2001
11/30/2001
12/31/2001
1/31/2002
2/28/2002
3/29/2002
4/30/2002

5.02
5.04
5.17
5.4
5.39
5.36
5.31
5.23
5.25
5.1
5.08
5.05
4.95
4.86
4.94
4.94
4.84
4.77
4.79
4.77
4.72
4.66
4.6
4.67
4.66
4.64
4.62
4.61
4.62
4.37
4.24
3.92
3.82
3.68
3.52
3.47
3.36
2.97
2.72
2.44
2.1
1.9
1.76
1.68
1.63

5/31/2002
6/28/2002
7/31/2002
8/30/2002
9/30/2002
10/31/2002
11/29/2002
12/31/2002
1/31/2003
2/28/2003
3/31/2003
4/30/2003
5/30/2003
6/30/2003
7/31/2003
8/29/2003
9/30/2003
10/31/2003
11/28/2003
12/31/2003
1/30/2004
2/27/2004
3/31/2004
4/30/2004
5/31/2004
6/30/2004
7/30/2004
8/31/2004
9/30/2004
10/29/2004
11/30/2004
12/31/2004
1/31/2005
2/28/2005
3/31/2005
4/29/2005
5/31/2005
6/30/2005
7/29/2005
8/31/2005
9/30/2005
10/31/2005
11/30/2005
12/30/2005
1/31/2006

1.58
1.58
1.53
1.51
1.51
1.49
1.39
1.34
1.65
1.68
1.69
1.19
1.2
1.15
1.07
1.06
1.03
1
0.99
0.98
0.96
0.97
0.99
0.99
0.99
1.04
1.06
1.07
1.13
1.16
1.23
1.3
1.32
1.36
1.38
1.42
1.44
1.47
1.5
1.58
1.66
1.73
1.76
1.85
1.88

5/31/2002
6/28/2002
7/31/2002
8/30/2002
9/30/2002
10/31/2002
11/29/2002
12/31/2002
1/31/2003
2/28/2003
3/31/2003
4/30/2003
5/30/2003
6/30/2003
7/31/2003
8/29/2003
9/30/2003
10/31/2003
11/28/2003
12/31/2003
1/30/2004
2/27/2004
3/31/2004
4/30/2004
5/31/2004
6/30/2004
7/30/2004
8/31/2004
9/30/2004
10/29/2004
11/30/2004
12/31/2004
1/31/2005
2/28/2005
3/31/2005
4/29/2005
5/31/2005
6/30/2005
7/29/2005
8/31/2005
9/30/2005
10/31/2005
11/30/2005
12/30/2005
1/31/2006

1.58
1.58
1.53
1.51
1.51
1.49
1.39
1.34
1.65
1.68
1.69
1.19
1.2
1.15
1.07
1.06
1.03
1
0.99
0.98
0.96
0.97
0.99
0.99
0.99
1.04
1.06
1.07
1.13
1.16
1.23
1.3
1.32
1.36
1.38
1.42
1.44
1.47
1.5
1.58
1.66
1.73
1.76
1.85
1.88

2/28/2006
3/31/2006
4/28/2006
5/31/2006
6/30/2006
7/31/2006
8/31/2006
9/29/2006
10/31/2006
11/30/2006
12/29/2006
1/31/2007
2/28/2007
3/30/2007
4/30/2007
5/31/2007
6/29/2007
7/31/2007
8/31/2007
9/28/2007
10/31/2007
11/30/2007
12/31/2007
1/31/2008
2/29/2008
3/31/2008
4/30/2008
5/30/2008
6/30/2008
7/31/2008
8/29/2008
9/30/2008
10/31/2008
11/28/2008
12/31/2008
1/30/2009
2/27/2009
3/31/2009
4/30/2009
5/29/2009
6/30/2009
7/31/2009
8/31/2009
9/30/2009
10/30/2009

1.95
2.04
1.99
1.96
2.03
2.06
2.11
2.11
2.14
2.17
2.16
2.16
2.17
2.17
2.25
2.24
2.24
2.29
2.32
2.35
2.4
2.45
2.52
2.34
2.5
2.47
2.68
2.84
2.31
2.13
2.31
2.3
2.02
1.97
1.86
1.77
1.67
1.55
1.47
1.47
1.35
1.25
1.22
1.14
1.09

2/28/2006
3/31/2006
4/28/2006
5/31/2006
6/30/2006
7/31/2006
8/31/2006
9/29/2006
10/31/2006
11/30/2006
12/29/2006
1/31/2007
2/28/2007
3/30/2007
4/30/2007
5/31/2007
6/29/2007
7/31/2007
8/31/2007
9/28/2007
10/31/2007
11/30/2007
12/31/2007
1/31/2008
2/29/2008
3/31/2008
4/30/2008
5/30/2008
6/30/2008
7/31/2008
8/29/2008
9/30/2008
10/31/2008
11/28/2008
12/31/2008
1/30/2009
2/27/2009
3/31/2009
4/30/2009
5/29/2009
6/30/2009
7/31/2009
8/31/2009
9/30/2009
10/30/2009

1.95
2.04
1.99
1.96
2.03
2.06
2.11
2.11
2.14
2.17
2.16
2.16
2.17
2.17
2.25
2.24
2.24
2.29
2.32
2.35
2.4
2.45
2.52
2.34
2.5
2.47
2.68
2.84
2.31
2.13
2.31
2.3
2.02
1.97
1.86
1.77
1.67
1.55
1.47
1.47
1.35
1.25
1.22
1.14
1.09

11/30/2009
12/31/2009
1/29/2010
2/26/2010
3/31/2010
4/30/2010
5/31/2010
6/30/2010
7/30/2010
8/31/2010
9/30/2010
10/29/2010
11/30/2010
12/31/2010
1/31/2011
2/28/2011
3/31/2011
4/29/2011
5/31/2011
6/30/2011
7/29/2011
8/31/2011
9/30/2011

0.98
0.84
0.83
0.8
0.76
0.73
0.73
0.74
0.86
1.04
0.8
0.81
0.77
0.75
0.7
0.95
0.72
0.64
0.65
0.64
0.65
0.67
0.66

11/30/2009
12/31/2009
1/29/2010
2/26/2010
3/31/2010
4/30/2010
5/31/2010
6/30/2010
7/30/2010
8/31/2010
9/30/2010
10/29/2010
11/30/2010
12/31/2010
1/31/2011
2/28/2011
3/31/2011
4/29/2011
5/31/2011
6/30/2011
7/29/2011

0.98
0.84
0.83
0.8
0.76
0.73
0.73
0.74
0.86
1.04
0.8
0.81
0.77
0.75
0.7
0.95
0.72
0.64
0.65
0.64
0.65

PRTAMN Index
Date
PX_LAST

1/31/1995
2/28/1995
3/31/1995
4/28/1995
5/31/1995
6/30/1995
7/31/1995
8/31/1995
9/29/1995
10/31/1995
11/30/1995
12/29/1995
1/31/1996
2/29/1996
3/29/1996
4/30/1996
5/31/1996
6/28/1996
7/31/1996
8/30/1996
9/30/1996
10/31/1996
11/29/1996
12/31/1996
1/31/1997
2/28/1997
3/31/1997
4/30/1997
5/30/1997
6/30/1997
7/31/1997
8/29/1997
9/30/1997
10/31/1997
11/28/1997
12/31/1997
1/30/1998
2/27/1998
3/31/1998
4/30/1998
5/29/1998
6/30/1998
7/31/1998

36.94
38.11
35.68
35.82
36.61
37.22
36.91
36.7
36.87
36.2
33.94
33.29
33.11
33.4
31.95
30.04
30.93
30.8
30.67
30.33
30.83
31.59
30.7
29.68
30.61
31.09
31.33
31.35
30.99
31.77
31.17
30.89
30.06
30.7
30.15
30.2
29.38
31.39
30.81
32.09
31.03
31.16
30.85

1/31/1995
2/28/1995
3/31/1995
4/28/1995
5/31/1995
6/30/1995
7/31/1995
8/31/1995
9/29/1995
10/31/1995
11/30/1995
12/29/1995
1/31/1996
2/29/1996
3/29/1996
4/30/1996
5/31/1996
6/28/1996
7/31/1996
8/30/1996
9/30/1996
10/31/1996
11/29/1996
12/31/1996
1/31/1997
2/28/1997
3/31/1997
4/30/1997
5/30/1997
6/30/1997
7/31/1997
8/29/1997
9/30/1997
10/31/1997
11/28/1997
12/31/1997
1/30/1998
2/27/1998
3/31/1998
4/30/1998
5/29/1998
6/30/1998
7/31/1998

36.94
38.11
35.68
35.82
36.61
37.22
36.91
36.7
36.87
36.2
33.94
33.29
33.11
33.4
31.95
30.04
30.93
30.8
30.67
30.33
30.83
31.59
30.7
29.68
30.61
31.09
31.33
31.35
30.99
31.77
31.17
30.89
30.06
30.7
30.15
30.2
29.38
31.39
30.81
32.09
31.03
31.16
30.85

8/31/1998
9/30/1998
10/30/1998
11/30/1998
12/31/1998
1/29/1999
2/26/1999
3/31/1999
4/30/1999
5/31/1999
6/30/1999
7/30/1999
8/31/1999
9/30/1999
10/29/1999
11/30/1999
12/31/1999
1/31/2000
2/29/2000
3/31/2000
4/28/2000
5/31/2000
6/30/2000
7/31/2000
8/31/2000
9/29/2000
10/31/2000
11/30/2000
12/29/2000
1/31/2001
2/28/2001
3/30/2001
4/30/2001
5/31/2001
6/29/2001
7/31/2001
8/31/2001
9/28/2001
10/31/2001
11/30/2001
12/31/2001
1/31/2002
2/28/2002
3/29/2002
4/30/2002

30.86
34.39
36.43
36.46
36.45
36.78
36.07
36.28
37.21
36.79
36.25
35.85
34.72
32.97
31.9
32.23
32.33
32.41
33.38
32.02
31
31.1
31.51
30.53
29.98
27.61
28.24
26.68
26.26
25.63
25.41
24.56
24.57
25.98
26.55
26.73
25.1
23.66
23.14
22.7
23.39
21.29
20.96
19.73
20.24

8/31/1998
9/30/1998
10/30/1998
11/30/1998
12/31/1998
1/29/1999
2/26/1999
3/31/1999
4/30/1999
5/31/1999
6/30/1999
7/30/1999
8/31/1999
9/30/1999
10/29/1999
11/30/1999
12/31/1999
1/31/2000
2/29/2000
3/31/2000
4/28/2000
5/31/2000
6/30/2000
7/31/2000
8/31/2000
9/29/2000
10/31/2000
11/30/2000
12/29/2000
1/31/2001
2/28/2001
3/30/2001
4/30/2001
5/31/2001
6/29/2001
7/31/2001
8/31/2001
9/28/2001
10/31/2001
11/30/2001
12/31/2001
1/31/2002
2/28/2002
3/29/2002
4/30/2002

30.86
34.39
36.43
36.46
36.45
36.78
36.07
36.28
37.21
36.79
36.25
35.85
34.72
32.97
31.9
32.23
32.33
32.41
33.38
32.02
31
31.1
31.51
30.53
29.98
27.61
28.24
26.68
26.26
25.63
25.41
24.56
24.57
25.98
26.55
26.73
25.1
23.66
23.14
22.7
23.39
21.29
20.96
19.73
20.24

5/31/2002
6/28/2002
7/31/2002
8/30/2002
9/30/2002
10/31/2002
11/29/2002
12/31/2002
1/31/2003
2/28/2003
3/31/2003
4/30/2003
5/30/2003
6/30/2003
7/31/2003
8/29/2003
9/30/2003
10/31/2003
11/28/2003
12/31/2003
1/30/2004
2/27/2004
3/31/2004
4/30/2004
5/31/2004
6/30/2004
7/30/2004
8/31/2004
9/30/2004
10/29/2004
11/30/2004
12/31/2004
1/31/2005
2/28/2005
3/31/2005
4/29/2005
5/31/2005
6/30/2005
7/29/2005
8/31/2005
9/30/2005
10/31/2005
11/30/2005
12/30/2005
1/31/2006

20.3
19.27
19.33
19.63
21.4
20.04
21.83
19.82
18.13
15.2
16.25
19.51
19.87
20.81
21.17
21.68
22.08
23.19
21.87
23.3
23.87
23.93
24.65
24.16
24.87
24.91
25.03
25.15
24.99
24.69
25.16
26.12
25.57
26.33
25.68
26.07
25.75
26.41
25.57
25.03
24.96
24.18
24.31
23.48
24.31

5/31/2002
6/28/2002
7/31/2002
8/30/2002
9/30/2002
10/31/2002
11/29/2002
12/31/2002
1/31/2003
2/28/2003
3/31/2003
4/30/2003
5/30/2003
6/30/2003
7/31/2003
8/29/2003
9/30/2003
10/31/2003
11/28/2003
12/31/2003
1/30/2004
2/27/2004
3/31/2004
4/30/2004
5/31/2004
6/30/2004
7/30/2004
8/31/2004
9/30/2004
10/29/2004
11/30/2004
12/31/2004
1/31/2005
2/28/2005
3/31/2005
4/29/2005
5/31/2005
6/30/2005
7/29/2005
8/31/2005
9/30/2005
10/31/2005
11/30/2005
12/30/2005
1/31/2006

20.3
19.27
19.33
19.63
21.4
20.04
21.83
19.82
18.13
15.2
16.25
19.51
19.87
20.81
21.17
21.68
22.08
23.19
21.87
23.3
23.87
23.93
24.65
24.16
24.87
24.91
25.03
25.15
24.99
24.69
25.16
26.12
25.57
26.33
25.68
26.07
25.75
26.41
25.57
25.03
24.96
24.18
24.31
23.48
24.31

2/28/2006
3/31/2006
4/28/2006
5/31/2006
6/30/2006
7/31/2006
8/31/2006
9/29/2006
10/31/2006
11/30/2006
12/29/2006
1/31/2007
2/28/2007
3/30/2007
4/30/2007
5/31/2007
6/29/2007
7/31/2007
8/31/2007
9/28/2007
10/31/2007
11/30/2007
12/31/2007
1/31/2008
2/29/2008
3/31/2008
4/30/2008
5/30/2008
6/30/2008
7/31/2008
8/29/2008
9/30/2008
10/31/2008
11/28/2008
12/31/2008
1/30/2009
2/27/2009
3/31/2009
4/30/2009
5/29/2009
6/30/2009
7/31/2009
8/31/2009
9/30/2009
10/30/2009

24.1
24.1
24.41
24.52
24.23
23.67
23.99
23.74
23.23
23.1
23.8
23.97
23.5
23.19
21.85
21.88
22.99
22.62
22.63
22.28
22.67
22.53
22.39
23.67
23.57
24.08
23.46
23.28
23.72
23.85
24
24.62
23.7
23.54
23.12
22.62
22.96
22.54
20.85
20.63
20.88
20.37
20.06
20.39
19.84

2/28/2006
3/31/2006
4/28/2006
5/31/2006
6/30/2006
7/31/2006
8/31/2006
9/29/2006
10/31/2006
11/30/2006
12/29/2006
1/31/2007
2/28/2007
3/30/2007
4/30/2007
5/31/2007
6/29/2007
7/31/2007
8/31/2007
9/28/2007
10/31/2007
11/30/2007
12/31/2007
1/31/2008
2/29/2008
3/31/2008
4/30/2008
5/30/2008
6/30/2008
7/31/2008
8/29/2008
9/30/2008
10/31/2008
11/28/2008
12/31/2008
1/30/2009
2/27/2009
3/31/2009
4/30/2009
5/29/2009
6/30/2009
7/31/2009
8/31/2009
9/30/2009
10/30/2009

24.1
24.1
24.41
24.52
24.23
23.67
23.99
23.74
23.23
23.1
23.8
23.97
23.5
23.19
21.85
21.88
22.99
22.62
22.63
22.28
22.67
22.53
22.39
23.67
23.57
24.08
23.46
23.28
23.72
23.85
24
24.62
23.7
23.54
23.12
22.62
22.96
22.54
20.85
20.63
20.88
20.37
20.06
20.39
19.84

11/30/2009
12/31/2009
1/29/2010
2/26/2010
3/31/2010
4/30/2010
5/31/2010
6/30/2010
7/30/2010
8/31/2010
9/30/2010
10/29/2010
11/30/2010
12/31/2010
1/31/2011
2/28/2011
3/31/2011
4/29/2011
5/31/2011
6/30/2011
7/29/2011
8/31/2011
9/30/2011

19.91
20.04
19.96
19.74
19.48
19.26
19.17
19.36
18.16
18.29
18.74
18.83
18.81
18.78
18.61
18.69
18.61
18.51
18.65
18.84
18.64
18.77
19.01

11/30/2009
12/31/2009
1/29/2010
2/26/2010
3/31/2010
4/30/2010
5/31/2010
6/30/2010
7/30/2010
8/31/2010
9/30/2010
10/29/2010
11/30/2010
12/31/2010
1/31/2011
2/28/2011
3/31/2011
4/29/2011
5/31/2011
6/30/2011
7/29/2011

19.91
20.04
19.96
19.74
19.48
19.26
19.17
19.36
18.16
18.29
18.74
18.83
18.81
18.78
18.61
18.69
18.61
18.51
18.65
18.84
18.64

PRTAME Index
Date
PX_LAST

1/31/1995
2/28/1995
3/31/1995
4/28/1995
5/31/1995
6/30/1995
7/31/1995
8/31/1995
9/29/1995
10/31/1995
11/30/1995
12/29/1995
1/31/1996
2/29/1996
3/29/1996
4/30/1996
5/31/1996
6/28/1996
7/31/1996
8/30/1996
9/30/1996
10/31/1996
11/29/1996
12/31/1996
1/31/1997
2/28/1997
3/31/1997
4/30/1997
5/30/1997
6/30/1997
7/31/1997
8/29/1997
9/30/1997
10/31/1997
11/28/1997
12/31/1997
1/30/1998
2/27/1998
3/31/1998
4/30/1998
5/29/1998
6/30/1998
7/31/1998

15.27
15.46
15.68
15.67
16.2
16.31
16.3
16.44
16.84
16.97
17
17.25
17.23
17.21
17
16.93
16.64
16.22
16.64
16.63
16.88
16.94
16.83
16.76
16.61
16.45
16.36
16.33
16.15
16.1
15.91
15.7
15.55
15.61
15.62
15.65
15.67
15.77
15.56
15.85
15.67
15.84
15.74

1/31/1995
2/28/1995
3/31/1995
4/28/1995
5/31/1995
6/30/1995
7/31/1995
8/31/1995
9/29/1995
10/31/1995
11/30/1995
12/29/1995
1/31/1996
2/29/1996
3/29/1996
4/30/1996
5/31/1996
6/28/1996
7/31/1996
8/30/1996
9/30/1996
10/31/1996
11/29/1996
12/31/1996
1/31/1997
2/28/1997
3/31/1997
4/30/1997
5/30/1997
6/30/1997
7/31/1997
8/29/1997
9/30/1997
10/31/1997
11/28/1997
12/31/1997
1/30/1998
2/27/1998
3/31/1998
4/30/1998
5/29/1998
6/30/1998
7/31/1998

15.27
15.46
15.68
15.67
16.2
16.31
16.3
16.44
16.84
16.97
17
17.25
17.23
17.21
17
16.93
16.64
16.22
16.64
16.63
16.88
16.94
16.83
16.76
16.61
16.45
16.36
16.33
16.15
16.1
15.91
15.7
15.55
15.61
15.62
15.65
15.67
15.77
15.56
15.85
15.67
15.84
15.74

8/31/1998
9/30/1998
10/30/1998
11/30/1998
12/31/1998
1/29/1999
2/26/1999
3/31/1999
4/30/1999
5/31/1999
6/30/1999
7/30/1999
8/31/1999
9/30/1999
10/29/1999
11/30/1999
12/31/1999
1/31/2000
2/29/2000
3/31/2000
4/28/2000
5/31/2000
6/30/2000
7/31/2000
8/31/2000
9/29/2000
10/31/2000
11/30/2000
12/29/2000
1/31/2001
2/28/2001
3/30/2001
4/30/2001
5/31/2001
6/29/2001
7/31/2001
8/31/2001
9/28/2001
10/31/2001
11/30/2001
12/31/2001
1/31/2002
2/28/2002
3/29/2002
4/30/2002

15.73
16.08
16.36
16.78
16.95
17.06
17.02
17.18
16.9
16.91
16.65
16.78
16.86
16.6
15.02
15.04
14.46
14.71
14.27
14.15
14.17
13.96
13.87
13.73
13.72
12.47
12.76
12.61
12.49
12.77
13.12
12.66
12.42
12.08
12.23
12.29
12.03
11.95
11.69
11.46
9.9
9.83
9.97
10.12
10.05

8/31/1998
9/30/1998
10/30/1998
11/30/1998
12/31/1998
1/29/1999
2/26/1999
3/31/1999
4/30/1999
5/31/1999
6/30/1999
7/30/1999
8/31/1999
9/30/1999
10/29/1999
11/30/1999
12/31/1999
1/31/2000
2/29/2000
3/31/2000
4/28/2000
5/31/2000
6/30/2000
7/31/2000
8/31/2000
9/29/2000
10/31/2000
11/30/2000
12/29/2000
1/31/2001
2/28/2001
3/30/2001
4/30/2001
5/31/2001
6/29/2001
7/31/2001
8/31/2001
9/28/2001
10/31/2001
11/30/2001
12/31/2001
1/31/2002
2/28/2002
3/29/2002
4/30/2002

15.73
16.08
16.36
16.78
16.95
17.06
17.02
17.18
16.9
16.91
16.65
16.78
16.86
16.6
15.02
15.04
14.46
14.71
14.27
14.15
14.17
13.96
13.87
13.73
13.72
12.47
12.76
12.61
12.49
12.77
13.12
12.66
12.42
12.08
12.23
12.29
12.03
11.95
11.69
11.46
9.9
9.83
9.97
10.12
10.05

5/31/2002
6/28/2002
7/31/2002
8/30/2002
9/30/2002
10/31/2002
11/29/2002
12/31/2002
1/31/2003
2/28/2003
3/31/2003
4/30/2003
5/30/2003
6/30/2003
7/31/2003
8/29/2003
9/30/2003
10/31/2003
11/28/2003
12/31/2003
1/30/2004
2/27/2004
3/31/2004
4/30/2004
5/31/2004
6/30/2004
7/30/2004
8/31/2004
9/30/2004
10/29/2004
11/30/2004
12/31/2004
1/31/2005
2/28/2005
3/31/2005
4/29/2005
5/31/2005
6/30/2005
7/29/2005
8/31/2005
9/30/2005
10/31/2005
11/30/2005
12/30/2005
1/31/2006

10.04
10.14
10.09
9.95
10.07
10.05
9.95
10.29
10.32
11.54
10.04
10.34
9.79
9.48
9.16
8.9
8.96
8.99
9.32
9.33
9.28
9.26
9.15
8.93
8.7
8.58
8.68
8.91
9.22
9.28
9.36
9.28
9.39
9.65
9.73
9.49
9.69
9.73
9.77
9.92
10.09
10.12
10.31
10.41
10.61

5/31/2002
6/28/2002
7/31/2002
8/30/2002
9/30/2002
10/31/2002
11/29/2002
12/31/2002
1/31/2003
2/28/2003
3/31/2003
4/30/2003
5/30/2003
6/30/2003
7/31/2003
8/29/2003
9/30/2003
10/31/2003
11/28/2003
12/31/2003
1/30/2004
2/27/2004
3/31/2004
4/30/2004
5/31/2004
6/30/2004
7/30/2004
8/31/2004
9/30/2004
10/29/2004
11/30/2004
12/31/2004
1/31/2005
2/28/2005
3/31/2005
4/29/2005
5/31/2005
6/30/2005
7/29/2005
8/31/2005
9/30/2005
10/31/2005
11/30/2005
12/30/2005
1/31/2006

10.04
10.14
10.09
9.95
10.07
10.05
9.95
10.29
10.32
11.54
10.04
10.34
9.79
9.48
9.16
8.9
8.96
8.99
9.32
9.33
9.28
9.26
9.15
8.93
8.7
8.58
8.68
8.91
9.22
9.28
9.36
9.28
9.39
9.65
9.73
9.49
9.69
9.73
9.77
9.92
10.09
10.12
10.31
10.41
10.61

2/28/2006
3/31/2006
4/28/2006
5/31/2006
6/30/2006
7/31/2006
8/31/2006
9/29/2006
10/31/2006
11/30/2006
12/29/2006
1/31/2007
2/28/2007
3/30/2007
4/30/2007
5/31/2007
6/29/2007
7/31/2007
8/31/2007
9/28/2007
10/31/2007
11/30/2007
12/31/2007
1/31/2008
2/29/2008
3/31/2008
4/30/2008
5/30/2008
6/30/2008
7/31/2008
8/29/2008
9/30/2008
10/31/2008
11/28/2008
12/31/2008
1/30/2009
2/27/2009
3/31/2009
4/30/2009
5/29/2009
6/30/2009
7/31/2009
8/31/2009
9/30/2009
10/30/2009

10.66
10.53
10.45
10.58
10.55
10.65
10.59
10.67
10.71
10.8
10.85
10.69
10.66
10.66
10.67
10.64
10.56
10.42
10.45
10.42
10.43
10.34
10.41
10.15
10.17
10.39
10.63
10.89
11.09
10.72
10.8
10.77
10.65
10.58
10.41
10.5
0
10.12
10.02
9.76
9.84
9.35
9.04
8.98
8.84

2/28/2006
3/31/2006
4/28/2006
5/31/2006
6/30/2006
7/31/2006
8/31/2006
9/29/2006
10/31/2006
11/30/2006
12/29/2006
1/31/2007
2/28/2007
3/30/2007
4/30/2007
5/31/2007
6/29/2007
7/31/2007
8/31/2007
9/28/2007
10/31/2007
11/30/2007
12/31/2007
1/31/2008
2/29/2008
3/31/2008
4/30/2008
5/30/2008
6/30/2008
7/31/2008
8/29/2008
9/30/2008
10/31/2008
11/28/2008
12/31/2008
1/30/2009
2/27/2009
3/31/2009
4/30/2009
5/29/2009
6/30/2009
7/31/2009
8/31/2009
9/30/2009
10/30/2009

10.66
10.53
10.45
10.58
10.55
10.65
10.59
10.67
10.71
10.8
10.85
10.69
10.66
10.66
10.67
10.64
10.56
10.42
10.45
10.42
10.43
10.34
10.41
10.15
10.17
10.39
10.63
10.89
11.09
10.72
10.8
10.77
10.65
10.58
10.41
10.5
0
10.12
10.02
9.76
9.84
9.35
9.04
8.98
8.84

11/30/2009
12/31/2009
1/29/2010
2/26/2010
3/31/2010
4/30/2010
5/31/2010
6/30/2010
7/30/2010
8/31/2010
9/30/2010
10/29/2010
11/30/2010
12/31/2010
1/31/2011
2/28/2011
3/31/2011
4/29/2011
5/31/2011
6/30/2011
7/29/2011
8/31/2011
9/30/2011

8.64
8.48
8.47
8.34
8.04
8.14
7.95
8.04
8.34
8.42
8.7
8.7
8.57
8.56
8.41
8.34
8.26
8.1
7.89
7.85
7.94
7.94
7.97

11/30/2009
12/31/2009
1/29/2010
2/26/2010
3/31/2010
4/30/2010
5/31/2010
6/30/2010
7/30/2010
8/31/2010
9/30/2010
10/29/2010
11/30/2010
12/31/2010
1/31/2011
2/28/2011
3/31/2011
4/29/2011
5/31/2011
6/30/2011
7/29/2011

8.64
8.48
8.47
8.34
8.04
8.14
7.95
8.04
8.34
8.42
8.7
8.7
8.57
8.56
8.41
8.34
8.26
8.1
7.89
7.85
7.94

PEN Curncy
Date

8/12/1992
8/13/1992
8/14/1992
8/17/1992
8/19/1992
8/20/1992
8/21/1992
8/24/1992
8/25/1992
8/26/1992
8/27/1992
8/28/1992
9/1/1992
9/2/1992
9/3/1992
9/4/1992
9/7/1992
9/8/1992
9/9/1992
9/10/1992
9/11/1992
9/14/1992
9/15/1992
9/16/1992
9/18/1992
9/21/1992
9/22/1992
9/23/1992
9/24/1992
9/25/1992
9/29/1992
9/30/1992
10/1/1992
10/5/1992
10/6/1992
10/8/1992
10/9/1992
10/13/1992
10/14/1992
10/15/1992
10/16/1992
10/19/1992
10/21/1992

PX_LAST

1.29
1.293
1.283
1.285
1.279
1.279
1.279
1.287
1.308
1.287
1.295
1.294
1.305
1.308
1.322
1.33
1.333
1.345
1.355
1.365
1.36
1.357
1.354
1.358
1.363
1.375
1.405
1.402
1.425
1.431
1.48
1.478
1.51
1.562
1.56
1.558
1.536
1.54
1.545
1.544
1.535
1.54
1.568

8/12/1992
8/13/1992
8/14/1992
8/17/1992
8/19/1992
8/20/1992
8/21/1992
8/24/1992
8/25/1992
8/26/1992
8/27/1992
8/28/1992
9/1/1992
9/2/1992
9/3/1992
9/4/1992
9/7/1992
9/8/1992
9/9/1992
9/10/1992
9/11/1992
9/14/1992
9/15/1992
9/16/1992
9/18/1992
9/21/1992
9/22/1992
9/23/1992
9/24/1992
9/25/1992
9/29/1992
9/30/1992
10/1/1992
10/5/1992
10/6/1992
10/8/1992
10/9/1992
10/13/1992
10/14/1992
10/15/1992
10/16/1992
10/19/1992
10/21/1992

1.29
1.293
1.283
1.285
1.279
1.279
1.279
1.287
1.308
1.287
1.295
1.294
1.305
1.308
1.322
1.33
1.333
1.345
1.355
1.365
1.36
1.357
1.354
1.358
1.363
1.375
1.405
1.402
1.425
1.431
1.48
1.478
1.51
1.562
1.56
1.558
1.536
1.54
1.545
1.544
1.535
1.54
1.568

10/22/1992
10/23/1992
10/26/1992
10/27/1992
10/28/1992
10/29/1992
10/30/1992
11/3/1992
11/4/1992
11/5/1992
11/6/1992
11/9/1992
11/10/1992
11/11/1992
11/12/1992
11/13/1992
11/16/1992
11/17/1992
11/18/1992
11/19/1992
11/23/1992
11/24/1992
11/25/1992
11/27/1992
11/30/1992
12/1/1992
12/2/1992
12/3/1992
12/4/1992
12/7/1992
12/9/1992
12/10/1992
12/11/1992
12/15/1992
12/16/1992
12/17/1992
12/18/1992
12/21/1992
12/22/1992
12/23/1992
12/24/1992
12/28/1992
12/29/1992
12/30/1992
1/4/1993

1.559
1.558
1.568
1.59
1.584
1.581
1.579
1.606
1.62
1.625
1.62
1.632
1.638
1.635
1.625
1.62
1.62
1.62
1.62
1.616
1.618
1.618
1.615
1.616
1.613
1.618
1.634
1.64
1.659
1.665
1.67
1.648
1.638
1.633
1.635
1.63
1.612
1.615
1.6
1.585
1.61
1.62
1.627
1.633
1.638

10/22/1992
10/23/1992
10/26/1992
10/27/1992
10/28/1992
10/29/1992
10/30/1992
11/3/1992
11/4/1992
11/5/1992
11/6/1992
11/9/1992
11/10/1992
11/11/1992
11/12/1992
11/13/1992
11/16/1992
11/17/1992
11/18/1992
11/19/1992
11/23/1992
11/24/1992
11/25/1992
11/27/1992
11/30/1992
12/1/1992
12/2/1992
12/3/1992
12/4/1992
12/7/1992
12/9/1992
12/10/1992
12/11/1992
12/15/1992
12/16/1992
12/17/1992
12/18/1992
12/21/1992
12/22/1992
12/23/1992
12/24/1992
12/28/1992
12/29/1992
12/30/1992
1/4/1993

1.559
1.558
1.568
1.59
1.584
1.581
1.579
1.606
1.62
1.625
1.62
1.632
1.638
1.635
1.625
1.62
1.62
1.62
1.62
1.616
1.618
1.618
1.615
1.616
1.613
1.618
1.634
1.64
1.659
1.665
1.67
1.648
1.638
1.633
1.635
1.63
1.612
1.615
1.6
1.585
1.61
1.62
1.627
1.633
1.638

1/5/1993
1/6/1993
1/7/1993
1/8/1993
1/11/1993
1/12/1993
1/13/1993
1/14/1993
1/15/1993
1/18/1993
1/19/1993
1/20/1993
1/21/1993
1/22/1993
1/25/1993
1/26/1993
1/27/1993
1/29/1993
2/1/1993
2/2/1993
2/3/1993
2/4/1993
2/5/1993
2/8/1993
2/9/1993
2/10/1993
2/11/1993
2/15/1993
3/4/1993
3/5/1993
3/8/1993
3/9/1993
3/10/1993
3/11/1993
3/12/1993
3/15/1993
3/16/1993
3/17/1993
3/18/1993
3/19/1993
3/22/1993
3/23/1993
3/24/1993
3/25/1993
3/26/1993

1.65
1.68
1.665
1.676
1.67
1.68
1.685
1.696
1.69
1.695
1.702
1.703
1.692
1.711
1.698
1.7
1.7
1.715
1.707
1.718
1.725
1.738
1.74
1.744
1.757
1.761
1.761
1.745
1.822
1.83
1.84
1.84
1.84
1.828
1.826
1.824
1.82
1.829
1.835
1.834
1.836
1.84
1.858
1.859
1.854

1/5/1993
1/6/1993
1/7/1993
1/8/1993
1/11/1993
1/12/1993
1/13/1993
1/14/1993
1/15/1993
1/18/1993
1/19/1993
1/20/1993
1/21/1993
1/22/1993
1/25/1993
1/26/1993
1/27/1993
1/29/1993
2/1/1993
2/2/1993
2/3/1993
2/4/1993
2/5/1993
2/8/1993
2/9/1993
2/10/1993
2/11/1993
2/15/1993
3/4/1993
3/5/1993
3/8/1993
3/9/1993
3/10/1993
3/11/1993
3/12/1993
3/15/1993
3/16/1993
3/17/1993
3/18/1993
3/19/1993
3/22/1993
3/23/1993
3/24/1993
3/25/1993
3/26/1993

1.65
1.68
1.665
1.676
1.67
1.68
1.685
1.696
1.69
1.695
1.702
1.703
1.692
1.711
1.698
1.7
1.7
1.715
1.707
1.718
1.725
1.738
1.74
1.744
1.757
1.761
1.761
1.745
1.822
1.83
1.84
1.84
1.84
1.828
1.826
1.824
1.82
1.829
1.835
1.834
1.836
1.84
1.858
1.859
1.854

3/29/1993
3/30/1993
3/31/1993
4/1/1993
4/2/1993
4/5/1993
4/6/1993
4/7/1993
4/12/1993
4/13/1993
4/14/1993
4/15/1993
4/16/1993
4/19/1993
4/20/1993
4/21/1993
4/23/1993
4/27/1993
4/28/1993
4/29/1993
4/30/1993
5/3/1993
5/4/1993
5/6/1993
5/7/1993
5/10/1993
5/11/1993
5/12/1993
5/13/1993
5/14/1993
5/17/1993
5/18/1993
5/19/1993
5/20/1993
5/21/1993
5/24/1993
5/25/1993
5/26/1993
5/27/1993
5/28/1993
5/31/1993
6/1/1993
6/2/1993
6/3/1993
6/4/1993

1.857
1.865
1.87
1.877
1.871
1.877
1.88
1.875
1.887
1.902
1.915
1.921
1.915
1.918
1.917
1.918
1.92
1.94
1.955
1.942
1.942
1.942
1.97
1.972
1.972
1.978
1.975
1.969
1.97
1.962
1.96
1.955
1.955
1.957
1.955
1.955
1.964
1.968
1.975
1.97
1.975
1.983
1.992
1.99
1.99

3/29/1993
3/30/1993
3/31/1993
4/1/1993
4/2/1993
4/5/1993
4/6/1993
4/7/1993
4/12/1993
4/13/1993
4/14/1993
4/15/1993
4/16/1993
4/19/1993
4/20/1993
4/21/1993
4/23/1993
4/27/1993
4/28/1993
4/29/1993
4/30/1993
5/3/1993
5/4/1993
5/6/1993
5/7/1993
5/10/1993
5/11/1993
5/12/1993
5/13/1993
5/14/1993
5/17/1993
5/18/1993
5/19/1993
5/20/1993
5/21/1993
5/24/1993
5/25/1993
5/26/1993
5/27/1993
5/28/1993
5/31/1993
6/1/1993
6/2/1993
6/3/1993
6/4/1993

1.857
1.865
1.87
1.877
1.871
1.877
1.88
1.875
1.887
1.902
1.915
1.921
1.915
1.918
1.917
1.918
1.92
1.94
1.955
1.942
1.942
1.942
1.97
1.972
1.972
1.978
1.975
1.969
1.97
1.962
1.96
1.955
1.955
1.957
1.955
1.955
1.964
1.968
1.975
1.97
1.975
1.983
1.992
1.99
1.99

6/7/1993
6/8/1993
6/9/1993
6/10/1993
6/11/1993
6/14/1993
6/15/1993
6/16/1993
6/17/1993
6/18/1993
6/21/1993
6/22/1993
6/23/1993
6/24/1993
6/25/1993
6/28/1993
6/29/1993
6/30/1993
7/1/1993
7/2/1993
7/6/1993
7/7/1993
7/8/1993
7/9/1993
7/12/1993
7/13/1993
7/15/1993
7/16/1993
7/19/1993
7/20/1993
7/21/1993
7/22/1993
7/23/1993
7/26/1993
7/27/1993
8/2/1993
8/3/1993
8/4/1993
8/5/1993
8/6/1993
8/9/1993
8/10/1993
8/11/1993
8/12/1993
8/13/1993

1.99
1.998
2.008
2.003
2
1.995
1.995
1.994
1.995
1.996
1.997
2.008
2.007
2.019
2.018
2.025
2.031
2.03
2.042
2.045
2.056
2.064
2.064
2.058
2.058
2.057
2.045
2.045
2.05
2.047
2.048
2.042
2.034
2.032
2.042
2.061
2.07
2.078
2.081
2.084
2.084
2.078
2.076
2.074
2.074

6/7/1993
6/8/1993
6/9/1993
6/10/1993
6/11/1993
6/14/1993
6/15/1993
6/16/1993
6/17/1993
6/18/1993
6/21/1993
6/22/1993
6/23/1993
6/24/1993
6/25/1993
6/28/1993
6/29/1993
6/30/1993
7/1/1993
7/2/1993
7/6/1993
7/7/1993
7/8/1993
7/9/1993
7/12/1993
7/13/1993
7/15/1993
7/16/1993
7/19/1993
7/20/1993
7/21/1993
7/22/1993
7/23/1993
7/26/1993
7/27/1993
8/2/1993
8/3/1993
8/4/1993
8/5/1993
8/6/1993
8/9/1993
8/10/1993
8/11/1993
8/12/1993
8/13/1993

1.99
1.998
2.008
2.003
2
1.995
1.995
1.994
1.995
1.996
1.997
2.008
2.007
2.019
2.018
2.025
2.031
2.03
2.042
2.045
2.056
2.064
2.064
2.058
2.058
2.057
2.045
2.045
2.05
2.047
2.048
2.042
2.034
2.032
2.042
2.061
2.07
2.078
2.081
2.084
2.084
2.078
2.076
2.074
2.074

8/16/1993
8/17/1993
8/18/1993
8/19/1993
8/20/1993
8/23/1993
8/24/1993
8/25/1993
8/26/1993
8/27/1993
8/31/1993
9/1/1993
9/2/1993
9/3/1993
9/6/1993
9/7/1993
9/8/1993
9/9/1993
9/10/1993
9/13/1993
9/14/1993
9/15/1993
9/16/1993
9/17/1993
9/20/1993
9/21/1993
9/22/1993
9/23/1993
9/24/1993
9/27/1993
9/28/1993
9/29/1993
9/30/1993
10/1/1993
10/4/1993
10/6/1993
10/7/1993
10/8/1993
10/12/1993
10/13/1993
10/14/1993
10/15/1993
10/18/1993
10/19/1993
10/20/1993

2.061
2.061
2.07
2.072
2.065
2.07
2.07
2.07
2.087
2.085
2.086
2.085
2.088
2.086
2.085
2.083
2.076
2.074
2.08
2.077
2.075
2.077
2.078
2.075
2.085
2.094
2.106
2.112
2.111
2.118
2.127
2.131
2.134
2.125
2.128
2.128
2.133
2.135
2.139
2.129
2.13
2.127
2.129
2.138
2.148

8/16/1993
8/17/1993
8/18/1993
8/19/1993
8/20/1993
8/23/1993
8/24/1993
8/25/1993
8/26/1993
8/27/1993
8/31/1993
9/1/1993
9/2/1993
9/3/1993
9/6/1993
9/7/1993
9/8/1993
9/9/1993
9/10/1993
9/13/1993
9/14/1993
9/15/1993
9/16/1993
9/17/1993
9/20/1993
9/21/1993
9/22/1993
9/23/1993
9/24/1993
9/27/1993
9/28/1993
9/29/1993
9/30/1993
10/1/1993
10/4/1993
10/6/1993
10/7/1993
10/8/1993
10/12/1993
10/13/1993
10/14/1993
10/15/1993
10/18/1993
10/19/1993
10/20/1993

2.061
2.061
2.07
2.072
2.065
2.07
2.07
2.07
2.087
2.085
2.086
2.085
2.088
2.086
2.085
2.083
2.076
2.074
2.08
2.077
2.075
2.077
2.078
2.075
2.085
2.094
2.106
2.112
2.111
2.118
2.127
2.131
2.134
2.125
2.128
2.128
2.133
2.135
2.139
2.129
2.13
2.127
2.129
2.138
2.148

10/21/1993
10/22/1993
10/25/1993
10/26/1993
10/27/1993
10/28/1993
11/4/1993
11/5/1993
11/8/1993
11/9/1993
11/10/1993
11/11/1993
11/12/1993
11/15/1993
11/16/1993
11/17/1993
11/18/1993
11/19/1993
11/22/1993
11/23/1993
11/24/1993
11/25/1993
11/26/1993
11/29/1993
12/1/1993
12/2/1993
12/3/1993
12/6/1993
12/7/1993
12/8/1993
12/9/1993
12/10/1993
12/14/1993
12/15/1993
12/16/1993
12/17/1993
12/20/1993
12/21/1993
12/22/1993
12/23/1993
12/24/1993
12/29/1993
1/3/1994
1/6/1994
1/7/1994

2.159
2.149
2.152
2.158
2.16
2.158
2.163
2.157
2.161
2.17
2.178
2.176
2.167
2.165
2.169
2.168
2.163
2.16
2.16
2.158
2.1633
2.1653
2.177
2.182
2.179
2.178
2.172
2.17
2.176
2.183
2.179
2.162
2.158
2.151
2.165
2.16
2.16
2.148
2.148
2.143
2.155
2.165
2.172
2.17
2.176

10/21/1993
10/22/1993
10/25/1993
10/26/1993
10/27/1993
10/28/1993
11/4/1993
11/5/1993
11/8/1993
11/9/1993
11/10/1993
11/11/1993
11/12/1993
11/15/1993
11/16/1993
11/17/1993
11/18/1993
11/19/1993
11/22/1993
11/23/1993
11/24/1993
11/25/1993
11/26/1993
11/29/1993
12/1/1993
12/2/1993
12/3/1993
12/6/1993
12/7/1993
12/8/1993
12/9/1993
12/10/1993
12/14/1993
12/15/1993
12/16/1993
12/17/1993
12/20/1993
12/21/1993
12/22/1993
12/23/1993
12/24/1993
12/29/1993
1/3/1994
1/6/1994
1/7/1994

2.159
2.149
2.152
2.158
2.16
2.158
2.163
2.157
2.161
2.17
2.178
2.176
2.167
2.165
2.169
2.168
2.163
2.16
2.16
2.158
2.1633
2.1653
2.177
2.182
2.179
2.178
2.172
2.17
2.176
2.183
2.179
2.162
2.158
2.151
2.165
2.16
2.16
2.148
2.148
2.143
2.155
2.165
2.172
2.17
2.176

1/10/1994
1/14/1994
1/17/1994
1/19/1994
1/20/1994
1/21/1994
1/24/1994
1/25/1994
1/26/1994
1/27/1994
1/28/1994
1/31/1994
2/1/1994
2/2/1994
2/3/1994
2/4/1994
2/7/1994
2/8/1994
2/9/1994
2/11/1994
2/14/1994
2/15/1994
2/16/1994
2/17/1994
2/18/1994
2/21/1994
2/22/1994
2/23/1994
2/24/1994
2/25/1994
3/1/1994
3/2/1994
3/3/1994
3/4/1994
3/7/1994
3/8/1994
3/9/1994
3/10/1994
3/11/1994
3/14/1994
3/15/1994
3/16/1994
3/17/1994
3/18/1994
3/21/1994

2.162
2.158
2.16
2.17
2.164
2.16
2.174
2.174
2.175
2.17
2.171
2.169
2.17
2.164
2.162
2.162
2.157
2.19
2.188
2.18
2.173
2.17
2.173
2.172
2.173
2.177
2.186
2.175
2.175
2.168
2.172
2.172
2.166
2.165
2.163
2.167
2.163
2.165
2.161
2.16
2.168
2.168
2.173
2.17
2.175

1/10/1994
1/14/1994
1/17/1994
1/19/1994
1/20/1994
1/21/1994
1/24/1994
1/25/1994
1/26/1994
1/27/1994
1/28/1994
1/31/1994
2/1/1994
2/2/1994
2/3/1994
2/4/1994
2/7/1994
2/8/1994
2/9/1994
2/11/1994
2/14/1994
2/15/1994
2/16/1994
2/17/1994
2/18/1994
2/21/1994
2/22/1994
2/23/1994
2/24/1994
2/25/1994
3/1/1994
3/2/1994
3/3/1994
3/4/1994
3/7/1994
3/8/1994
3/9/1994
3/10/1994
3/11/1994
3/14/1994
3/15/1994
3/16/1994
3/17/1994
3/18/1994
3/21/1994

2.162
2.158
2.16
2.17
2.164
2.16
2.174
2.174
2.175
2.17
2.171
2.169
2.17
2.164
2.162
2.162
2.157
2.19
2.188
2.18
2.173
2.17
2.173
2.172
2.173
2.177
2.186
2.175
2.175
2.168
2.172
2.172
2.166
2.165
2.163
2.167
2.163
2.165
2.161
2.16
2.168
2.168
2.173
2.17
2.175

3/22/1994
3/23/1994
3/24/1994
3/25/1994
3/28/1994
3/29/1994
3/30/1994
4/4/1994
4/5/1994
4/6/1994
4/8/1994
4/11/1994
4/12/1994
4/13/1994
4/14/1994
4/15/1994
4/18/1994
4/19/1994
4/20/1994
4/21/1994
4/22/1994
4/25/1994
4/26/1994
4/27/1994
4/28/1994
5/2/1994
5/3/1994
5/4/1994
5/5/1994
5/10/1994
5/11/1994
5/12/1994
5/13/1994
5/17/1994
5/18/1994
5/20/1994
5/23/1994
5/24/1994
5/25/1994
5/26/1994
5/27/1994
5/31/1994
6/1/1994
6/2/1994
6/3/1994

2.18
2.18
2.179
2.179
2.185
2.182
2.182
2.18
2.181
2.184
2.179
2.183
2.185
2.185
2.182
2.18
2.18
2.185
2.185
2.183
2.183
2.184
2.186
2.186
2.183
2.186
2.186
2.187
2.187
2.19
2.189
2.187
2.186
2.188
2.185
2.184
2.187
2.187
2.187
2.188
2.186
2.187
2.189
2.188
2.19

3/22/1994
3/23/1994
3/24/1994
3/25/1994
3/28/1994
3/29/1994
3/30/1994
4/4/1994
4/5/1994
4/6/1994
4/8/1994
4/11/1994
4/12/1994
4/13/1994
4/14/1994
4/15/1994
4/18/1994
4/19/1994
4/20/1994
4/21/1994
4/22/1994
4/25/1994
4/26/1994
4/27/1994
4/28/1994
5/2/1994
5/3/1994
5/4/1994
5/5/1994
5/10/1994
5/11/1994
5/12/1994
5/13/1994
5/17/1994
5/18/1994
5/20/1994
5/23/1994
5/24/1994
5/25/1994
5/26/1994
5/27/1994
5/31/1994
6/1/1994
6/2/1994
6/3/1994

2.18
2.18
2.179
2.179
2.185
2.182
2.182
2.18
2.181
2.184
2.179
2.183
2.185
2.185
2.182
2.18
2.18
2.185
2.185
2.183
2.183
2.184
2.186
2.186
2.183
2.186
2.186
2.187
2.187
2.19
2.189
2.187
2.186
2.188
2.185
2.184
2.187
2.187
2.187
2.188
2.186
2.187
2.189
2.188
2.19

6/6/1994
6/7/1994
6/8/1994
6/9/1994
6/10/1994
6/13/1994
6/14/1994
6/15/1994
6/16/1994
6/17/1994
6/20/1994
6/21/1994
6/22/1994
6/23/1994
6/24/1994
6/27/1994
6/28/1994
6/29/1994
7/1/1994
7/4/1994
7/5/1994
7/6/1994
7/7/1994
7/8/1994
7/11/1994
7/12/1994
7/13/1994
7/15/1994
7/18/1994
7/19/1994
7/20/1994
7/22/1994
7/25/1994
7/26/1994
7/27/1994
8/1/1994
8/2/1994
8/3/1994
8/4/1994
8/5/1994
8/8/1994
8/9/1994
8/10/1994
8/11/1994
8/12/1994

2.19
2.194
2.195
2.199
2.192
2.193
2.191
2.192
2.191
2.192
2.194
2.195
2.195
2.196
2.195
2.19
2.195
2.195
2.195
2.198
2.1999
2.202
2.2
2.201
2.199
2.198
2.198
2.195
2.197
2.197
2.197
2.196
2.199
2.199
2.22
2.204
2.212
2.222
2.222
2.235
2.235
2.248
2.245
2.245
2.234

6/6/1994
6/7/1994
6/8/1994
6/9/1994
6/10/1994
6/13/1994
6/14/1994
6/15/1994
6/16/1994
6/17/1994
6/20/1994
6/21/1994
6/22/1994
6/23/1994
6/24/1994
6/27/1994
6/28/1994
6/29/1994
7/1/1994
7/4/1994
7/5/1994
7/6/1994
7/7/1994
7/8/1994
7/11/1994
7/12/1994
7/13/1994
7/15/1994
7/18/1994
7/19/1994
7/20/1994
7/22/1994
7/25/1994
7/26/1994
7/27/1994
8/1/1994
8/2/1994
8/3/1994
8/4/1994
8/5/1994
8/8/1994
8/9/1994
8/10/1994
8/11/1994
8/12/1994

2.19
2.194
2.195
2.199
2.192
2.193
2.191
2.192
2.191
2.192
2.194
2.195
2.195
2.196
2.195
2.19
2.195
2.195
2.195
2.198
2.1999
2.202
2.2
2.201
2.199
2.198
2.198
2.195
2.197
2.197
2.197
2.196
2.199
2.199
2.22
2.204
2.212
2.222
2.222
2.235
2.235
2.248
2.245
2.245
2.234

8/16/1994
8/17/1994
8/18/1994
8/19/1994
8/22/1994
8/23/1994
8/24/1994
8/25/1994
8/26/1994
8/29/1994
8/31/1994
9/1/1994
9/5/1994
9/7/1994
9/8/1994
9/9/1994
9/12/1994
9/13/1994
9/14/1994
9/15/1994
9/19/1994
9/20/1994
9/21/1994
9/22/1994
9/23/1994
9/26/1994
9/27/1994
9/28/1994
9/29/1994
9/30/1994
10/3/1994
10/4/1994
10/5/1994
10/6/1994
10/7/1994
10/10/1994
10/11/1994
10/12/1994
10/13/1994
10/14/1994
10/17/1994
10/18/1994
10/19/1994
10/20/1994
10/21/1994

2.335
2.33
2.3
2.225
2.231
2.23
2.24
2.246
2.244
2.245
2.249
2.258
2.264
2.266
2.269
2.266
2.258
2.256
2.255
2.251
2.249
2.253
2.257
2.254
2.244
2.245
2.244
2.246
2.244
2.242
2.252
2.258
2.255
2.253
2.247
2.244
2.247
2.244
2.241
2.233
2.234
2.23
2.229
2.231
2.226

8/16/1994
8/17/1994
8/18/1994
8/19/1994
8/22/1994
8/23/1994
8/24/1994
8/25/1994
8/26/1994
8/29/1994
8/31/1994
9/1/1994
9/5/1994
9/7/1994
9/8/1994
9/9/1994
9/12/1994
9/13/1994
9/14/1994
9/15/1994
9/19/1994
9/20/1994
9/21/1994
9/22/1994
9/23/1994
9/26/1994
9/27/1994
9/28/1994
9/29/1994
9/30/1994
10/3/1994
10/4/1994
10/5/1994
10/6/1994
10/7/1994
10/10/1994
10/11/1994
10/12/1994
10/13/1994
10/14/1994
10/17/1994
10/18/1994
10/19/1994
10/20/1994
10/21/1994

2.335
2.33
2.3
2.225
2.231
2.23
2.24
2.246
2.244
2.245
2.249
2.258
2.264
2.266
2.269
2.266
2.258
2.256
2.255
2.251
2.249
2.253
2.257
2.254
2.244
2.245
2.244
2.246
2.244
2.242
2.252
2.258
2.255
2.253
2.247
2.244
2.247
2.244
2.241
2.233
2.234
2.23
2.229
2.231
2.226

10/24/1994
10/25/1994
10/26/1994
10/27/1994
10/28/1994
10/31/1994
11/1/1994
11/2/1994
11/3/1994
11/4/1994
11/7/1994
11/8/1994
11/9/1994
11/10/1994
11/11/1994
11/14/1994
11/15/1994
11/16/1994
11/17/1994
11/18/1994
11/21/1994
11/22/1994
11/23/1994
11/24/1994
11/25/1994
11/28/1994
11/29/1994
11/30/1994
12/1/1994
12/2/1994
12/5/1994
12/6/1994
12/7/1994
12/9/1994
12/13/1994
12/14/1994
12/15/1994
12/16/1994
12/19/1994
12/20/1994
12/21/1994
12/22/1994
12/23/1994
12/26/1994
12/27/1994

2.226
2.22
2.206
2.208
2.223
2.223
2.23
2.226
2.221
2.214
2.216
2.21
2.204
2.194
2.194
2.19
2.186
2.19
2.188
2.186
2.197
2.191
2.189
2.189
2.181
2.181
2.177
2.177
2.165
2.163
2.157
2.146
2.134
2.135
2.12
2.109
2.052
2.075
2.075
2.146
2.154
2.159
2.151
2.169
2.197

10/24/1994
10/25/1994
10/26/1994
10/27/1994
10/28/1994
10/31/1994
11/1/1994
11/2/1994
11/3/1994
11/4/1994
11/7/1994
11/8/1994
11/9/1994
11/10/1994
11/11/1994
11/14/1994
11/15/1994
11/16/1994
11/17/1994
11/18/1994
11/21/1994
11/22/1994
11/23/1994
11/24/1994
11/25/1994
11/28/1994
11/29/1994
11/30/1994
12/1/1994
12/2/1994
12/5/1994
12/6/1994
12/7/1994
12/9/1994
12/13/1994
12/14/1994
12/15/1994
12/16/1994
12/19/1994
12/20/1994
12/21/1994
12/22/1994
12/23/1994
12/26/1994
12/27/1994

2.226
2.22
2.206
2.208
2.223
2.223
2.23
2.226
2.221
2.214
2.216
2.21
2.204
2.194
2.194
2.19
2.186
2.19
2.188
2.186
2.197
2.191
2.189
2.189
2.181
2.181
2.177
2.177
2.165
2.163
2.157
2.146
2.134
2.135
2.12
2.109
2.052
2.075
2.075
2.146
2.154
2.159
2.151
2.169
2.197

12/28/1994
12/29/1994
12/30/1994
1/2/1995
1/3/1995
1/4/1995
1/5/1995
1/6/1995
1/9/1995
1/10/1995
1/11/1995
1/12/1995
1/13/1995
1/16/1995
1/17/1995
1/18/1995
1/19/1995
1/20/1995
1/23/1995
1/24/1995
1/25/1995
1/26/1995
1/27/1995
1/30/1995
1/31/1995
2/1/1995
2/2/1995
2/3/1995
2/6/1995
2/7/1995
2/8/1995
2/9/1995
2/10/1995
2/13/1995
2/14/1995
2/15/1995
2/16/1995
2/20/1995
2/21/1995
2/22/1995
2/23/1995
2/24/1995
2/27/1995
2/28/1995
3/1/1995

2.198
2.191
2.185
2.188
2.181
2.182
2.186
2.191
2.202
2.216
2.22
2.23
2.183
2.183
2.182
2.18
2.181
2.178
2.18
2.182
2.183
2.184
2.182
2.184
2.194
2.192
2.191
2.189
2.195
2.211
2.227
2.212
2.262
2.224
2.203
2.2
2.2
2.21
2.205
2.216
2.224
2.223
2.228
2.237
2.24

12/28/1994
12/29/1994
12/30/1994
1/2/1995
1/3/1995
1/4/1995
1/5/1995
1/6/1995
1/9/1995
1/10/1995
1/11/1995
1/12/1995
1/13/1995
1/16/1995
1/17/1995
1/18/1995
1/19/1995
1/20/1995
1/23/1995
1/24/1995
1/25/1995
1/26/1995
1/27/1995
1/30/1995
1/31/1995
2/1/1995
2/2/1995
2/3/1995
2/6/1995
2/7/1995
2/8/1995
2/9/1995
2/10/1995
2/13/1995
2/14/1995
2/15/1995
2/16/1995
2/20/1995
2/21/1995
2/22/1995
2/23/1995
2/24/1995
2/27/1995
2/28/1995
3/1/1995

2.198
2.191
2.185
2.188
2.181
2.182
2.186
2.191
2.202
2.216
2.22
2.23
2.183
2.183
2.182
2.18
2.181
2.178
2.18
2.182
2.183
2.184
2.182
2.184
2.194
2.192
2.191
2.189
2.195
2.211
2.227
2.212
2.262
2.224
2.203
2.2
2.2
2.21
2.205
2.216
2.224
2.223
2.228
2.237
2.24

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

2.242
2.241
2.251
2.26
2.26
2.259
2.26
2.252
2.249
2.249
2.249
2.263
2.257
2.258
2.259
2.259
2.26
2.26
2.262
2.263
2.26
2.258
2.265
2.273
2.278
2.273
2.262
2.26
2.254
2.254
2.256
2.253
2.253
2.254
2.255
2.256
2.258
2.256
2.251
2.245
2.245
2.249
2.255
2.257
2.256

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

2.242
2.241
2.251
2.26
2.26
2.259
2.26
2.252
2.249
2.249
2.249
2.263
2.257
2.258
2.259
2.259
2.26
2.26
2.262
2.263
2.26
2.258
2.265
2.273
2.278
2.273
2.262
2.26
2.254
2.254
2.256
2.253
2.253
2.254
2.255
2.256
2.258
2.256
2.251
2.245
2.245
2.249
2.255
2.257
2.256

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

2.258
2.26
2.262
2.257
2.252
2.249
2.253
2.251
2.25
2.249
2.25
2.249
2.25
2.245
2.247
2.246
2.248
2.245
2.249
2.251
2.252
2.25
2.253
2.253
2.249
2.25
2.25
2.248
2.243
2.241
2.242
2.245
2.241
2.239
2.235
2.234
2.233
2.232
2.23
2.234
2.235
2.239
2.239
2.238
2.238

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

2.258
2.26
2.262
2.257
2.252
2.249
2.253
2.251
2.25
2.249
2.25
2.249
2.25
2.245
2.247
2.246
2.248
2.245
2.249
2.251
2.252
2.25
2.253
2.253
2.249
2.25
2.25
2.248
2.243
2.241
2.242
2.245
2.241
2.239
2.235
2.234
2.233
2.232
2.23
2.234
2.235
2.239
2.239
2.238
2.238

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

2.236
2.23
2.229
2.229
2.233
2.23
2.232
2.23
2.229
2.239
2.249
2.245
2.239
2.245
2.25
2.249
2.241
2.242
2.246
2.249
2.244
2.246
2.248
2.242
2.241
2.242
2.24
2.239
2.24
2.238
2.241
2.238
2.237
2.238
2.238
2.249
2.252
2.252
2.251
2.251
2.248
2.251
2.252
2.249
2.248

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

2.236
2.23
2.229
2.229
2.233
2.23
2.232
2.23
2.229
2.239
2.249
2.245
2.239
2.245
2.25
2.249
2.241
2.242
2.246
2.249
2.244
2.246
2.248
2.242
2.241
2.242
2.24
2.239
2.24
2.238
2.241
2.238
2.237
2.238
2.238
2.249
2.252
2.252
2.251
2.251
2.248
2.251
2.252
2.249
2.248

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

2.244
2.244
2.241
2.238
2.236
2.243
2.245
2.25
2.255
2.253
2.244
2.254
2.255
2.255
2.254
2.25
2.255
2.259
2.26
2.264
2.251
2.25
2.25
2.256
2.255
2.256
2.258
2.26
2.26
2.265
2.265
2.268
2.269
2.269
2.277
2.278
2.286
2.305
2.319
2.313
2.32
2.33
2.324
2.318
2.32

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

2.244
2.244
2.241
2.238
2.236
2.243
2.245
2.25
2.255
2.253
2.244
2.254
2.255
2.255
2.254
2.25
2.255
2.259
2.26
2.264
2.251
2.25
2.25
2.256
2.255
2.256
2.258
2.26
2.26
2.265
2.265
2.268
2.269
2.269
2.277
2.278
2.286
2.305
2.319
2.313
2.32
2.33
2.324
2.318
2.32

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

2.315
2.317
2.319
2.322
2.316
2.318
2.319
2.32
2.321
2.325
2.333
2.34
2.348
2.347
2.342
2.34
2.336
2.33
2.319
2.32
2.325
2.324
2.323
2.319
2.315
2.3165
2.3315
2.322
2.337
2.337
2.348
2.35
2.3445
2.3485
2.3485
2.361
2.3615
2.3515
2.349
2.344
2.343
2.34
2.34
2.345
2.3525

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

2.315
2.317
2.319
2.322
2.316
2.318
2.319
2.32
2.321
2.325
2.333
2.34
2.348
2.347
2.342
2.34
2.336
2.33
2.319
2.32
2.325
2.324
2.323
2.319
2.315
2.3165
2.3315
2.322
2.337
2.337
2.348
2.35
2.3445
2.3485
2.3485
2.361
2.3615
2.3515
2.349
2.344
2.343
2.34
2.34
2.345
2.3525

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

2.3535
2.35
2.356
2.356
2.359
2.357
2.354
2.359
2.355
2.3565
2.3555
2.358
2.354
2.3465
2.351
2.3465
2.347
2.3445
2.348
2.3485
2.352
2.355
2.3575
2.358
2.359
2.354
2.354
2.357
2.36
2.363
2.361
2.357
2.354
2.357
2.358
2.3565
2.3485
2.351
2.3515
2.352
2.352
2.349
2.3655
2.3555
2.356

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

2.3535
2.35
2.356
2.356
2.359
2.357
2.354
2.359
2.355
2.3565
2.3555
2.358
2.354
2.3465
2.351
2.3465
2.347
2.3445
2.348
2.3485
2.352
2.355
2.3575
2.358
2.359
2.354
2.354
2.357
2.36
2.363
2.361
2.357
2.354
2.357
2.358
2.3565
2.3485
2.351
2.3515
2.352
2.352
2.349
2.3655
2.3555
2.356

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

2.358
2.346
2.3515
2.3535
2.3575
2.363
2.365
2.359
2.358
2.3635
2.3635
2.3685
2.37
2.374
2.373
2.374
2.3735
2.3735
2.3715
2.373
2.3815
2.391
2.3935
2.406
2.4125
2.413
2.4135
2.413
2.4135
2.4125
2.413
2.4105
2.412
2.417
2.416
2.416
2.412
2.415
2.42
2.4165
2.4155
2.418
2.4235
2.429
2.4335

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

2.358
2.346
2.3515
2.3535
2.3575
2.363
2.365
2.359
2.358
2.3635
2.3635
2.3685
2.37
2.374
2.373
2.374
2.3735
2.3735
2.3715
2.373
2.3815
2.391
2.3935
2.406
2.4125
2.413
2.4135
2.413
2.4135
2.4125
2.413
2.4105
2.412
2.417
2.416
2.416
2.412
2.415
2.42
2.4165
2.4155
2.418
2.4235
2.429
2.4335

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

2.432
2.4365
2.4415
2.452
2.447
2.441
2.442
2.4405
2.444
2.444
2.443
2.4505
2.4475
2.4505
2.4465
2.4415
2.4475
2.4505
2.447
2.441
2.444
2.445
2.4485
2.444
2.441
2.4415
2.4415
2.4405
2.442
2.4385
2.4345
2.438
2.446
2.4435
2.4545
2.4665
2.4665
2.4625
2.4665
2.4645
2.465
2.468
2.4665
2.473
2.4675

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

2.432
2.4365
2.4415
2.452
2.447
2.441
2.442
2.4405
2.444
2.444
2.443
2.4505
2.4475
2.4505
2.4465
2.4415
2.4475
2.4505
2.447
2.441
2.444
2.445
2.4485
2.444
2.441
2.4415
2.4415
2.4405
2.442
2.4385
2.4345
2.438
2.446
2.4435
2.4545
2.4665
2.4665
2.4625
2.4665
2.4645
2.465
2.468
2.4665
2.473
2.4675

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

2.4665
2.4615
2.4605
2.462
2.4635
2.4635
2.4655
2.4735
2.463
2.4815
2.4815
2.4815
2.4835
2.4665
2.4855
2.484
2.4835
2.4805
2.4785
2.48
2.4865
2.489
2.4925
2.4995
2.508
2.51
2.51
2.511
2.5095
2.5195
2.5305
2.525
2.525
2.564
2.566
2.5535
2.552
2.562
2.557
2.553
2.563
2.57
2.5765
2.572
2.565

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

2.4665
2.4615
2.4605
2.462
2.4635
2.4635
2.4655
2.4735
2.463
2.4815
2.4815
2.4815
2.4835
2.4665
2.4855
2.484
2.4835
2.4805
2.4785
2.48
2.4865
2.489
2.4925
2.4995
2.508
2.51
2.51
2.511
2.5095
2.5195
2.5305
2.525
2.525
2.564
2.566
2.5535
2.552
2.562
2.557
2.553
2.563
2.57
2.5765
2.572
2.565

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

2.564
2.561
2.568
2.5845
2.585
2.589
2.5925
2.593
2.5925
2.592
2.581
2.581
2.571
2.57
2.5685
2.58
2.59
2.5905
2.583
2.5865
2.5895
2.5775
2.586
2.5855
2.5815
2.5805
2.5865
2.5835
2.5815
2.584
2.592
2.5965
2.609
2.6135
2.6255
2.637
2.633
2.6275
2.6215
2.6235
2.6215
2.62
2.619
2.618
2.619

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

2.564
2.561
2.568
2.5845
2.585
2.589
2.5925
2.593
2.5925
2.592
2.581
2.581
2.571
2.57
2.5685
2.58
2.59
2.5905
2.583
2.5865
2.5895
2.5775
2.586
2.5855
2.5815
2.5805
2.5865
2.5835
2.5815
2.584
2.592
2.5965
2.609
2.6135
2.6255
2.637
2.633
2.6275
2.6215
2.6235
2.6215
2.62
2.619
2.618
2.619

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

2.622
2.6215
2.628
2.6215
2.6325
2.637
2.6345
2.6415
2.64
2.6505
2.649
2.649
2.6435
2.634
2.6325
2.6375
2.6345
2.6325
2.6225
2.6225
2.649
2.626
2.649
2.6225
2.649
2.6435
2.6435
2.638
2.649
2.6355
2.6355
2.6585
2.6165
2.621
2.623
2.6255
2.624
2.624
2.6375
2.6345
2.6435
2.643
2.643
2.6455
2.6535

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

2.622
2.6215
2.628
2.6215
2.6325
2.637
2.6345
2.6415
2.64
2.6505
2.649
2.649
2.6435
2.634
2.6325
2.6375
2.6345
2.6325
2.6225
2.6225
2.649
2.626
2.649
2.6225
2.649
2.6435
2.6435
2.638
2.649
2.6355
2.6355
2.6585
2.6165
2.621
2.623
2.6255
2.624
2.624
2.6375
2.6345
2.6435
2.643
2.643
2.6455
2.6535

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

2.657
2.654
2.654
2.666
2.6685
2.6655
2.6555
2.6565
2.6585
2.6575
2.6615
2.6575
2.6625
2.6655
2.664
2.6625
2.661
2.666
2.6685
2.6635
2.6625
2.671
2.6675
2.6655
2.6645
2.6675
2.665
2.659
2.66
2.659
2.6615
2.658
2.66
2.664
2.66
2.662
2.6655
2.6655
2.6655
2.6635
2.6635
2.663
2.656
2.656
2.6555

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

2.657
2.654
2.654
2.666
2.6685
2.6655
2.6555
2.6565
2.6585
2.6575
2.6615
2.6575
2.6625
2.6655
2.664
2.6625
2.661
2.666
2.6685
2.6635
2.6625
2.671
2.6675
2.6655
2.6645
2.6675
2.665
2.659
2.66
2.659
2.6615
2.658
2.66
2.664
2.66
2.662
2.6655
2.6655
2.6655
2.6635
2.6635
2.663
2.656
2.656
2.6555

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

2.643
2.658
2.659
2.657
2.655
2.651
2.65
2.648
2.6515
2.6535
2.65
2.649
2.649
2.65
2.6475
2.652
2.651
2.647
2.649
2.646
2.651
2.6545
2.6545
2.64
2.644
2.6475
2.6535
2.653
2.6545
2.648
2.6545
2.64
2.653
2.64
2.64
2.6455
2.657
2.658
2.6555
2.66
2.65
2.653
2.6535
2.643
2.643

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

2.643
2.658
2.659
2.657
2.655
2.651
2.65
2.648
2.6515
2.6535
2.65
2.649
2.649
2.65
2.6475
2.652
2.651
2.647
2.649
2.646
2.651
2.6545
2.6545
2.64
2.644
2.6475
2.6535
2.653
2.6545
2.648
2.6545
2.64
2.653
2.64
2.64
2.6455
2.657
2.658
2.6555
2.66
2.65
2.653
2.6535
2.643
2.643

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

2.652
2.6505
2.656
2.656
2.655
2.6565
2.6585
2.657
2.657
2.657
2.6475
2.6335
2.6385
2.6385
2.639
2.6335
2.6385
2.6425
2.6425
2.645
2.6485
2.64
2.644
2.6405
2.6415
2.648
2.649
2.648
2.646
2.6435
2.6445
2.6565
2.6605
2.664
2.69
2.6975
2.7025
2.698
2.7165
2.7155
2.7185
2.72
2.7335
2.7285
2.7285

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

2.652
2.6505
2.656
2.656
2.655
2.6565
2.6585
2.657
2.657
2.657
2.6475
2.6335
2.6385
2.6385
2.639
2.6335
2.6385
2.6425
2.6425
2.645
2.6485
2.64
2.644
2.6405
2.6415
2.648
2.649
2.648
2.646
2.6435
2.6445
2.6565
2.6605
2.664
2.69
2.6975
2.7025
2.698
2.7165
2.7155
2.7185
2.72
2.7335
2.7285
2.7285

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

2.7145
2.72
2.732
2.7215
2.719
2.7185
2.7135
2.714
2.7135
2.7135
2.7135
2.7135
2.7125
2.7245
2.7245
2.738
2.738
2.71
2.73
2.7335
2.7335
2.7415
2.74
2.73
2.7415
2.7395
2.7415
2.7365
2.7365
2.7385
2.7445
2.7475
2.7475
2.7575
2.7625
2.7625
2.7685
2.7665
2.7775
2.786
2.7885
2.788
2.8045
2.8065
2.798

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

2.7145
2.72
2.732
2.7215
2.719
2.7185
2.7135
2.714
2.7135
2.7135
2.7135
2.7135
2.7125
2.7245
2.7245
2.738
2.738
2.71
2.73
2.7335
2.7335
2.7415
2.74
2.73
2.7415
2.7395
2.7415
2.7365
2.7365
2.7385
2.7445
2.7475
2.7475
2.7575
2.7625
2.7625
2.7685
2.7665
2.7775
2.786
2.7885
2.788
2.8045
2.8065
2.798

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

2.7815
2.785
2.79
2.7875
2.7915
2.8035
2.8015
2.8195
2.8135
2.811
2.815
2.8145
2.8135
2.8095
2.8045
2.7965
2.7965
2.7965
2.798
2.7935
2.7935
2.7945
2.7935
2.7915
2.7995
2.8095
2.8095
2.8165
2.8145
2.8135
2.8055
2.8055
2.8125
2.81
2.8105
2.8075
2.807
2.815
2.817
2.816
2.818
2.8135
2.8135
2.819
2.8215

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

2.7815
2.785
2.79
2.7875
2.7915
2.8035
2.8015
2.8195
2.8135
2.811
2.815
2.8145
2.8135
2.8095
2.8045
2.7965
2.7965
2.7965
2.798
2.7935
2.7935
2.7945
2.7935
2.7915
2.7995
2.8095
2.8095
2.8165
2.8145
2.8135
2.8055
2.8055
2.8125
2.81
2.8105
2.8075
2.807
2.815
2.817
2.816
2.818
2.8135
2.8135
2.819
2.8215

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

2.8285
2.8275
2.8275
2.8295
2.8265
2.8265
2.826
2.8365
2.8365
2.8385
2.8385
2.8225
2.839
2.839
2.839
2.8395
2.8395
2.8435
2.843
2.839
2.8415
2.8485
2.859
2.8585
2.8585
2.8665
2.8665
2.8695
2.8815
2.8885
2.8945
2.8945
2.896
2.8965
2.9145
2.9225
2.92
2.9135
2.9115
2.9115
2.932
2.932
2.932
2.94
2.935

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

2.8285
2.8275
2.8275
2.8295
2.8265
2.8265
2.826
2.8365
2.8365
2.8385
2.8385
2.8225
2.839
2.839
2.839
2.8395
2.8395
2.8435
2.843
2.839
2.8415
2.8485
2.859
2.8585
2.8585
2.8665
2.8665
2.8695
2.8815
2.8885
2.8945
2.8945
2.896
2.8965
2.9145
2.9225
2.92
2.9135
2.9115
2.9115
2.932
2.932
2.932
2.94
2.935

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

2.936
2.936
2.936
2.9355
2.929
2.95
2.9265
2.9265
2.912
2.9115
2.9065
2.908
2.908
2.9055
2.9055
2.912
2.9215
2.9165
2.9
2.905
2.9265
2.9275
2.911
2.939
2.946
2.92
2.9495
2.949
2.962
2.958
2.956
2.945
2.933
2.944
2.944
2.96
2.9715
2.953
2.963
2.9805
3.0065
3.014
3.0465
3.0425
3.04

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

2.936
2.936
2.936
2.9355
2.929
2.95
2.9265
2.9265
2.912
2.9115
2.9065
2.908
2.908
2.9055
2.9055
2.912
2.9215
2.9165
2.9
2.905
2.9265
2.9275
2.911
2.939
2.946
2.92
2.9495
2.949
2.962
2.958
2.956
2.945
2.933
2.944
2.944
2.96
2.9715
2.953
2.963
2.9805
3.0065
3.014
3.0465
3.0425
3.04

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

3.047
3.0475
3.064
3.0585
3.0485
3.071
3.069
3.036
3.0285
3.036
3.0325
3.0215
3.0255
3.0185
3.0275
3.031
3.0375
3.0435
3.0485
3.052
3.0515
3.038
3.0345
3.0305
3.043
3.0595
3.0575
3.054
3.0485
3.0405
3.049
3.049
3.041
3.0465
3.048
3.048
3.0555
3.0695
3.0765
3.069
3.0855
3.0805
3.08
3.0795
3.079

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

3.047
3.0475
3.064
3.0585
3.0485
3.071
3.069
3.036
3.0285
3.036
3.0325
3.0215
3.0255
3.0185
3.0275
3.031
3.0375
3.0435
3.0485
3.052
3.0515
3.038
3.0345
3.0305
3.043
3.0595
3.0575
3.054
3.0485
3.0405
3.049
3.049
3.041
3.0465
3.048
3.048
3.0555
3.0695
3.0765
3.069
3.0855
3.0805
3.08
3.0795
3.079

11/9/1998
11/10/1998
11/11/1998
11/12/1998
11/13/1998
11/16/1998
11/17/1998
11/18/1998
11/19/1998
11/20/1998
11/23/1998
11/24/1998
11/25/1998
11/26/1998
11/27/1998
11/30/1998
12/1/1998
12/2/1998
12/3/1998
12/4/1998
12/7/1998
12/9/1998
12/10/1998
12/11/1998
12/14/1998
12/15/1998
12/16/1998
12/17/1998
12/18/1998
12/21/1998
12/22/1998
12/23/1998
12/24/1998
12/28/1998
12/29/1998
12/30/1998
12/31/1998
1/1/1999
1/4/1999
1/5/1999
1/6/1999
1/7/1999
1/8/1999
1/11/1999
1/12/1999

3.0905
3.0895
3.0885
3.094
3.093
3.09
3.086
3.089
3.0925
3.091
3.095
3.099
3.11
3.1185
3.1175
3.126
3.129
3.147
3.145
3.148
3.1255
3.1325
3.1435
3.1435
3.1365
3.1295
3.129
3.128
3.123
3.1305
3.1255
3.128
3.126
3.141
3.1525
3.157
3.1565
3.1603
3.164
3.1755
3.182
3.189
3.1915
3.1965
3.201

11/9/1998
11/10/1998
11/11/1998
11/12/1998
11/13/1998
11/16/1998
11/17/1998
11/18/1998
11/19/1998
11/20/1998
11/23/1998
11/24/1998
11/25/1998
11/26/1998
11/27/1998
11/30/1998
12/1/1998
12/2/1998
12/3/1998
12/4/1998
12/7/1998
12/9/1998
12/10/1998
12/11/1998
12/14/1998
12/15/1998
12/16/1998
12/17/1998
12/18/1998
12/21/1998
12/22/1998
12/23/1998
12/24/1998
12/28/1998
12/29/1998
12/30/1998
12/31/1998
1/1/1999
1/4/1999
1/5/1999
1/6/1999
1/7/1999
1/8/1999
1/11/1999
1/12/1999

3.0905
3.0895
3.0885
3.094
3.093
3.09
3.086
3.089
3.0925
3.091
3.095
3.099
3.11
3.1185
3.1175
3.126
3.129
3.147
3.145
3.148
3.1255
3.1325
3.1435
3.1435
3.1365
3.1295
3.129
3.128
3.123
3.1305
3.1255
3.128
3.126
3.141
3.1525
3.157
3.1565
3.1603
3.164
3.1755
3.182
3.189
3.1915
3.1965
3.201

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

3.265
3.3055
3.27
3.2345
3.25
3.2475
3.271
3.2835
3.3035
3.323
3.3325
3.338
3.351
3.3775
3.3835
3.3985
3.387
3.39
3.387
3.3825
3.382
3.3965
3.394
3.3855
3.3825
3.3845
3.3895
3.396
3.41
3.422
3.423
3.475
3.41
3.388
3.393
3.3935
3.406
3.399
3.4065
3.402
3.396
3.3855
3.357
3.325
3.359

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

3.265
3.3055
3.27
3.2345
3.25
3.2475
3.271
3.2835
3.3035
3.323
3.3325
3.338
3.351
3.3775
3.3835
3.3985
3.387
3.39
3.387
3.3825
3.382
3.3965
3.394
3.3855
3.3825
3.3845
3.3895
3.396
3.41
3.422
3.423
3.475
3.41
3.388
3.393
3.3935
3.406
3.399
3.4065
3.402
3.396
3.3855
3.357
3.325
3.359

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

3.362
3.42
3.356
3.3765
3.3885
3.3905
3.3825
3.372
3.352
3.337
3.333
3.333
3.344
3.3575
3.369
3.3615
3.3575
3.3635
3.3485
3.344
3.346
3.344
3.337
3.34
3.345
3.3425
3.346
3.3465
3.337
3.336
3.338
3.338
3.33
3.326
3.331
3.3355
3.34
3.33
3.324
3.324
3.32
3.3285
3.324
3.32
3.323

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

3.362
3.42
3.356
3.3765
3.3885
3.3905
3.3825
3.372
3.352
3.337
3.333
3.333
3.344
3.3575
3.369
3.3615
3.3575
3.3635
3.3485
3.344
3.346
3.344
3.337
3.34
3.345
3.3425
3.346
3.3465
3.337
3.336
3.338
3.338
3.33
3.326
3.331
3.3355
3.34
3.33
3.324
3.324
3.32
3.3285
3.324
3.32
3.323

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

3.326
3.337
3.341
3.352
3.3325
3.332
3.325
3.3315
3.3315
3.3365
3.3335
3.336
3.339
3.345
3.347
3.353
3.347
3.338
3.337
3.333
3.34
3.33
3.3355
3.334
3.338
3.3415
3.3385
3.3355
3.335
3.332
3.3275
3.3235
3.32
3.322
3.321
3.318
3.3195
3.3255
3.328
3.3175
3.3115
3.312
3.3095
3.314
3.3225

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

3.326
3.337
3.341
3.352
3.3325
3.332
3.325
3.3315
3.3315
3.3365
3.3335
3.336
3.339
3.345
3.347
3.353
3.347
3.338
3.337
3.333
3.34
3.33
3.3355
3.334
3.338
3.3415
3.3385
3.3355
3.335
3.332
3.3275
3.3235
3.32
3.322
3.321
3.318
3.3195
3.3255
3.328
3.3175
3.3115
3.312
3.3095
3.314
3.3225

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

3.3225
3.325
3.331
3.3315
3.3325
3.3325
3.336
3.3455
3.3515
3.3465
3.351
3.362
3.373
3.3845
3.3535
3.3665
3.3545
3.36
3.361
3.367
3.364
3.3645
3.354
3.364
3.3675
3.37
3.376
3.3745
3.3865
3.392
3.402
3.3965
3.3995
3.418
3.417
3.41
3.397
3.4
3.402
3.408
3.4195
3.4155
3.418
3.4235
3.425

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

3.3225
3.325
3.331
3.3315
3.3325
3.3325
3.336
3.3455
3.3515
3.3465
3.351
3.362
3.373
3.3845
3.3535
3.3665
3.3545
3.36
3.361
3.367
3.364
3.3645
3.354
3.364
3.3675
3.37
3.376
3.3745
3.3865
3.392
3.402
3.3965
3.3995
3.418
3.417
3.41
3.397
3.4
3.402
3.408
3.4195
3.4155
3.418
3.4235
3.425

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

3.4345
3.4455
3.46
3.472
3.4625
3.463
3.4685
3.473
3.4715
3.465
3.458
3.4575
3.457
3.4635
3.4695
3.469
3.472
3.4785
3.4765
3.4675
3.469
3.4685
3.4755
3.4795
3.4875
3.493
3.4855
3.48
3.487
3.4885
3.492
3.488
3.485
3.4825
3.484
3.4715
3.4665
3.4665
3.475
3.474
3.468
3.4695
3.48
3.485
3.4915

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

3.4345
3.4455
3.46
3.472
3.4625
3.463
3.4685
3.473
3.4715
3.465
3.458
3.4575
3.457
3.4635
3.4695
3.469
3.472
3.4785
3.4765
3.4675
3.469
3.4685
3.4755
3.4795
3.4875
3.493
3.4855
3.48
3.487
3.4885
3.492
3.488
3.485
3.4825
3.484
3.4715
3.4665
3.4665
3.475
3.474
3.468
3.4695
3.48
3.485
3.4915

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

3.4935
3.49
3.4925
3.489
3.488
3.478
3.4725
3.476
3.475
3.4748
3.465
3.4675
3.468
3.4655
3.465
3.472
3.4695
3.483
3.4925
3.487
3.505
3.4955
3.5075
3.5025
3.508
3.509
3.507
3.52
3.5205
3.519
3.509
3.511
3.509
3.508
3.509
3.5005
3.4875
3.489
3.492
3.501
3.501
3.495
3.4925
3.495
3.4835

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

3.4935
3.49
3.4925
3.489
3.488
3.478
3.4725
3.476
3.475
3.4748
3.465
3.4675
3.468
3.4655
3.465
3.472
3.4695
3.483
3.4925
3.487
3.505
3.4955
3.5075
3.5025
3.508
3.509
3.507
3.52
3.5205
3.519
3.509
3.511
3.509
3.508
3.509
3.5005
3.4875
3.489
3.492
3.501
3.501
3.495
3.4925
3.495
3.4835

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

3.4725
3.4905
3.484
3.47
3.473
3.474
3.475
3.472
3.4525
3.4345
3.443
3.438
3.4295
3.4375
3.433
3.4395
3.4475
3.4675
3.464
3.4585
3.4705
3.4685
3.4575
3.436
3.407
3.4035
3.4075
3.4115
3.4045
3.3995
3.406
3.4235
3.4215
3.417
3.43
3.44
3.4385
3.4535
3.46
3.475
3.491
3.5175
3.4925
3.465
3.484

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

3.4725
3.4905
3.484
3.47
3.473
3.474
3.475
3.472
3.4525
3.4345
3.443
3.438
3.4295
3.4375
3.433
3.4395
3.4475
3.4675
3.464
3.4585
3.4705
3.4685
3.4575
3.436
3.407
3.4035
3.4075
3.4115
3.4045
3.3995
3.406
3.4235
3.4215
3.417
3.43
3.44
3.4385
3.4535
3.46
3.475
3.491
3.5175
3.4925
3.465
3.484

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

3.489
3.481
3.4755
3.4755
3.4725
3.512
3.493
3.491
3.483
3.482
3.4595
3.4725
3.4795
3.4705
3.469
3.4695
3.477
3.483
3.482
3.4805
3.4755
3.48
3.486
3.487
3.497
3.503
3.5075
3.5135
3.488
3.5005
3.502
3.5025
3.502
3.5025
3.508
3.517
3.518
3.5115
3.5135
3.527
3.515
3.516
3.496
3.488
3.4875

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

3.489
3.481
3.4755
3.4755
3.4725
3.512
3.493
3.491
3.483
3.482
3.4595
3.4725
3.4795
3.4705
3.469
3.4695
3.477
3.483
3.482
3.4805
3.4755
3.48
3.486
3.487
3.497
3.503
3.5075
3.5135
3.488
3.5005
3.502
3.5025
3.502
3.5025
3.508
3.517
3.518
3.5115
3.5135
3.527
3.515
3.516
3.496
3.488
3.4875

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

3.4895
3.484
3.4855
3.482
3.483
3.48
3.485
3.482
3.478
3.4805
3.4835
3.4865
3.4915
3.493
3.495
3.498
3.494
3.489
3.487
3.487
3.4845
3.4845
3.4875
3.4845
3.4815
3.4805
3.4785
3.482
3.4795
3.478
3.4785
3.479
3.483
3.4805
3.4805
3.4805
3.476
3.475
3.4745
3.474
3.4728
3.476
3.4815
3.4805
3.4855

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

3.4895
3.484
3.4855
3.482
3.483
3.48
3.485
3.482
3.478
3.4805
3.4835
3.4865
3.4915
3.493
3.495
3.498
3.494
3.489
3.487
3.487
3.4845
3.4845
3.4875
3.4845
3.4815
3.4805
3.4785
3.482
3.4795
3.478
3.4785
3.479
3.483
3.4805
3.4805
3.4805
3.476
3.475
3.4745
3.474
3.4728
3.476
3.4815
3.4805
3.4855

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

3.4828
3.4815
3.48
3.482
3.4875
3.482
3.475
3.474
3.4683
3.4725
3.4775
3.474
3.477
3.4776
3.473
3.474
3.4743
3.4733
3.47
3.4708
3.4715
3.4735
3.4715
3.4725
3.474
3.4713
3.472
3.4717
3.4704
3.4745
3.4945
3.505
3.506
3.486
3.495
3.4885
3.4945
3.503
3.522
3.507
3.4915
3.492
3.5075
3.4985
3.5038

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

3.4828
3.4815
3.48
3.482
3.4875
3.482
3.475
3.474
3.4683
3.4725
3.4775
3.474
3.477
3.4776
3.473
3.474
3.4743
3.4733
3.47
3.4708
3.4715
3.4735
3.4715
3.4725
3.474
3.4713
3.472
3.4717
3.4704
3.4745
3.4945
3.505
3.506
3.486
3.495
3.4885
3.4945
3.503
3.522
3.507
3.4915
3.492
3.5075
3.4985
3.5038

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

3.4995
3.4993
3.498
3.495
3.4895
3.4873
3.495
3.4928
3.4915
3.495
3.5128
3.5095
3.511
3.5135
3.517
3.5185
3.509
3.509
3.504
3.5115
3.5175
3.522
3.529
3.5315
3.531
3.54
3.5285
3.5258
3.5335
3.537
3.549
3.5443
3.5355
3.5275
3.5285
3.53
3.5325
3.5305
3.5285
3.5245
3.5245
3.527
3.525
3.524
3.524

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

3.4995
3.4993
3.498
3.495
3.4895
3.4873
3.495
3.4928
3.4915
3.495
3.5128
3.5095
3.511
3.5135
3.517
3.5185
3.509
3.509
3.504
3.5115
3.5175
3.522
3.529
3.5315
3.531
3.54
3.5285
3.5258
3.5335
3.537
3.549
3.5443
3.5355
3.5275
3.5285
3.53
3.5325
3.5305
3.5285
3.5245
3.5245
3.527
3.525
3.524
3.524

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

3.5245
3.5245
3.5225
3.507
3.501
3.5025
3.5095
3.51
3.5125
3.511
3.5235
3.539
3.528
3.525
3.521
3.518
3.517
3.5135
3.5175
3.518
3.518
3.5175
3.5215
3.5205
3.519
3.519
3.5195
3.5215
3.523
3.527
3.528
3.5275
3.534
3.537
3.5353
3.5335
3.529
3.5305
3.5275
3.5305
3.532
3.5305
3.5305
3.5305
3.531

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

3.5245
3.5245
3.5225
3.507
3.501
3.5025
3.5095
3.51
3.5125
3.511
3.5235
3.539
3.528
3.525
3.521
3.518
3.517
3.5135
3.5175
3.518
3.518
3.5175
3.5215
3.5205
3.519
3.519
3.5195
3.5215
3.523
3.527
3.528
3.5275
3.534
3.537
3.5353
3.5335
3.529
3.5305
3.5275
3.5305
3.532
3.5305
3.5305
3.5305
3.531

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

3.529
3.528
3.527
3.5235
3.5258
3.5275
3.532
3.527
3.5245
3.5245
3.5205
3.517
3.519
3.5148
3.5152
3.5155
3.517
3.5165
3.517
3.5175
3.518
3.5185
3.5208
3.5213
3.5235
3.5245
3.5255
3.525
3.521
3.52
3.521
3.524
3.523
3.524
3.5248
3.5258
3.528
3.5313
3.5465
3.5475
3.5405
3.5415
3.5415
3.5495
3.565

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

3.529
3.528
3.527
3.5235
3.5258
3.5275
3.532
3.527
3.5245
3.5245
3.5205
3.517
3.519
3.5148
3.5152
3.5155
3.517
3.5165
3.517
3.5175
3.518
3.5185
3.5208
3.5213
3.5235
3.5245
3.5255
3.525
3.521
3.52
3.521
3.524
3.523
3.524
3.5248
3.5258
3.528
3.5313
3.5465
3.5475
3.5405
3.5415
3.5415
3.5495
3.565

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

3.576
3.5813
3.5715
3.589
3.5955
3.5915
3.5933
3.5903
3.584
3.5845
3.5905
3.6025
3.5963
3.5945
3.6085
3.607
3.607
3.5954
3.6028
3.6045
3.5973
3.6005
3.6005
3.592
3.587
3.585
3.5895
3.5898
3.593
3.6135
3.614
3.632
3.6225
3.555
3.5553
3.5415
3.5245
3.513
3.5215
3.5178
3.509
3.5128
3.5155
3.5265
3.521

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

3.576
3.5813
3.5715
3.589
3.5955
3.5915
3.5933
3.5903
3.584
3.5845
3.5905
3.6025
3.5963
3.5945
3.6085
3.607
3.607
3.5954
3.6028
3.6045
3.5973
3.6005
3.6005
3.592
3.587
3.585
3.5895
3.5898
3.593
3.6135
3.614
3.632
3.6225
3.555
3.5553
3.5415
3.5245
3.513
3.5215
3.5178
3.509
3.5128
3.5155
3.5265
3.521

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

3.5215
3.5188
3.522
3.5215
3.523
3.515
3.507
3.5075
3.5108
3.5125
3.519
3.5175
3.5148
3.5093
3.5105
3.5175
3.512
3.5045
3.508
3.4985
3.4965
3.496
3.494
3.4933
3.494
3.4893
3.484
3.489
3.4895
3.49
3.499
3.496
3.503
3.5013
3.4975
3.49
3.4911
3.491
3.4913
3.492
3.492
3.4896
3.4925
3.4955
3.4945

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

3.5215
3.5188
3.522
3.5215
3.523
3.515
3.507
3.5075
3.5108
3.5125
3.519
3.5175
3.5148
3.5093
3.5105
3.5175
3.512
3.5045
3.508
3.4985
3.4965
3.496
3.494
3.4933
3.494
3.4893
3.484
3.489
3.4895
3.49
3.499
3.496
3.503
3.5013
3.4975
3.49
3.4911
3.491
3.4913
3.492
3.492
3.4896
3.4925
3.4955
3.4945

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

3.4903
3.4898
3.4903
3.49
3.4825
3.4825
3.485
3.4795
3.4785
3.4835
3.4825
3.483
3.4825
3.4815
3.4933
3.4925
3.4956
3.504
3.502
3.5005
3.5003
3.5005
3.5005
3.492
3.4818
3.483
3.4838
3.4805
3.4785
3.4808
3.475
3.477
3.476
3.4793
3.474
3.4713
3.465
3.4628
3.4488
3.4485
3.452
3.4495
3.45
3.4505
3.452

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

3.4903
3.4898
3.4903
3.49
3.4825
3.4825
3.485
3.4795
3.4785
3.4835
3.4825
3.483
3.4825
3.4815
3.4933
3.4925
3.4956
3.504
3.502
3.5005
3.5003
3.5005
3.5005
3.492
3.4818
3.483
3.4838
3.4805
3.4785
3.4808
3.475
3.477
3.476
3.4793
3.474
3.4713
3.465
3.4628
3.4488
3.4485
3.452
3.4495
3.45
3.4505
3.452

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

3.4515
3.4528
3.451
3.4466
3.4425
3.4395
3.4408
3.4475
3.4468
3.447
3.4463
3.4458
3.439
3.4375
3.435
3.44
3.4375
3.4338
3.437
3.437
3.437
3.438
3.4354
3.434
3.436
3.4325
3.4345
3.4318
3.4285
3.4285
3.432
3.4305
3.4303
3.4315
3.4315
3.4315
3.4335
3.4373
3.4415
3.443
3.4415
3.441
3.4423
3.4405
3.4415

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

3.4515
3.4528
3.451
3.4466
3.4425
3.4395
3.4408
3.4475
3.4468
3.447
3.4463
3.4458
3.439
3.4375
3.435
3.44
3.4375
3.4338
3.437
3.437
3.437
3.438
3.4354
3.434
3.436
3.4325
3.4345
3.4318
3.4285
3.4285
3.432
3.4305
3.4303
3.4315
3.4315
3.4315
3.4335
3.4373
3.4415
3.443
3.4415
3.441
3.4423
3.4405
3.4415

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

3.4435
3.4403
3.442
3.442
3.4473
3.449
3.4685
3.4775
3.478
3.4655
3.454
3.4583
3.4575
3.4578
3.4633
3.463
3.461
3.4628
3.4633
3.466
3.4675
3.481
3.4698
3.478
3.482
3.4916
3.4845
3.4863
3.49
3.479
3.4738
3.4755
3.473
3.469
3.4708
3.4715
3.4724
3.4775
3.478
3.477
3.4706
3.4725
3.4708
3.47
3.468

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

3.4435
3.4403
3.442
3.442
3.4473
3.449
3.4685
3.4775
3.478
3.4655
3.454
3.4583
3.4575
3.4578
3.4633
3.463
3.461
3.4628
3.4633
3.466
3.4675
3.481
3.4698
3.478
3.482
3.4916
3.4845
3.4863
3.49
3.479
3.4738
3.4755
3.473
3.469
3.4708
3.4715
3.4724
3.4775
3.478
3.477
3.4706
3.4725
3.4708
3.47
3.468

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

3.459
3.461
3.4515
3.4528
3.456
3.4535
3.4511
3.453
3.454
3.455
3.4563
3.4563
3.4558
3.4548
3.4535
3.4475
3.4441
3.4435
3.4495
3.454
3.4465
3.443
3.445
3.4433
3.442
3.4425
3.4398
3.4383
3.4368
3.4275
3.4308
3.429
3.427
3.4315
3.433
3.436
3.4386
3.4365
3.4355
3.432
3.434
3.4343
3.4333
3.4325
3.4355

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

3.459
3.461
3.4515
3.4528
3.456
3.4535
3.4511
3.453
3.454
3.455
3.4563
3.4563
3.4558
3.4548
3.4535
3.4475
3.4441
3.4435
3.4495
3.454
3.4465
3.443
3.445
3.4433
3.442
3.4425
3.4398
3.4383
3.4368
3.4275
3.4308
3.429
3.427
3.4315
3.433
3.436
3.4386
3.4365
3.4355
3.432
3.434
3.4343
3.4333
3.4325
3.4355

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

3.4445
3.4463
3.453
3.4478
3.4495
3.4533
3.4573
3.4619
3.466
3.471
3.463
3.4515
3.459
3.4705
3.467
3.4585
3.453
3.4685
3.4725
3.4683
3.4685
3.4698
3.4663
3.4675
3.4713
3.462
3.4623
3.462
3.4695
3.476
3.5003
3.5195
3.498
3.4993
3.5123
3.5088
3.5085
3.5128
3.5195
3.522
3.5285
3.541
3.532
3.5385
3.5425

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

3.4445
3.4463
3.453
3.4478
3.4495
3.4533
3.4573
3.4619
3.466
3.471
3.463
3.4515
3.459
3.4705
3.467
3.4585
3.453
3.4685
3.4725
3.4683
3.4685
3.4698
3.4663
3.4675
3.4713
3.462
3.4623
3.462
3.4695
3.476
3.5003
3.5195
3.498
3.4993
3.5123
3.5088
3.5085
3.5128
3.5195
3.522
3.5285
3.541
3.532
3.5385
3.5425

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

3.5533
3.546
3.532
3.535
3.5385
3.5353
3.52
3.5225
3.53
3.5395
3.545
3.532
3.5275
3.5275
3.5745
3.542
3.5435
3.548
3.562
3.545
3.5355
3.5575
3.5705
3.57
3.569
3.566
3.5625
3.5635
3.5773
3.586
3.5958
3.5963
3.5993
3.6135
3.6085
3.6183
3.6198
3.6145
3.6415
3.642
3.646
3.625
3.6115
3.6093
3.6005

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

3.5533
3.546
3.532
3.535
3.5385
3.5353
3.52
3.5225
3.53
3.5395
3.545
3.532
3.5275
3.5275
3.5745
3.542
3.5435
3.548
3.562
3.545
3.5355
3.5575
3.5705
3.57
3.569
3.566
3.5625
3.5635
3.5773
3.586
3.5958
3.5963
3.5993
3.6135
3.6085
3.6183
3.6198
3.6145
3.6415
3.642
3.646
3.625
3.6115
3.6093
3.6005

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

3.575
3.5695
3.5835
3.5853
3.6008
3.62
3.6305
3.6323
3.635
3.6365
3.6395
3.649
3.6313
3.626
3.6278
3.6348
3.6135
3.611
3.6193
3.621
3.6138
3.621
3.6305
3.626
3.6205
3.6173
3.619
3.6168
3.6018
3.598
3.5873
3.5935
3.6045
3.605
3.6035
3.601
3.6075
3.616
3.6123
3.6085
3.5985
3.597
3.5973
3.6035
3.5983

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

3.575
3.5695
3.5835
3.5853
3.6008
3.62
3.6305
3.6323
3.635
3.6365
3.6395
3.649
3.6313
3.626
3.6278
3.6348
3.6135
3.611
3.6193
3.621
3.6138
3.621
3.6305
3.626
3.6205
3.6173
3.619
3.6168
3.6018
3.598
3.5873
3.5935
3.6045
3.605
3.6035
3.601
3.6075
3.616
3.6123
3.6085
3.5985
3.597
3.5973
3.6035
3.5983

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

3.5838
3.5863
3.5818
3.5738
3.5748
3.566
3.5525
3.538
3.508
3.507
3.5235
3.5458
3.541
3.5335
3.5205
3.522
3.5203
3.5105
3.504
3.502
3.496
3.4963
3.5005
3.5163
3.5115
3.5005
3.4965
3.516
3.493
3.5155
3.5145
3.502
3.5045
3.5005
3.495
3.49
3.4895
3.4938
3.4848
3.4825
3.4848
3.485
3.488
3.4933
3.4981

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

3.5838
3.5863
3.5818
3.5738
3.5748
3.566
3.5525
3.538
3.508
3.507
3.5235
3.5458
3.541
3.5335
3.5205
3.522
3.5203
3.5105
3.504
3.502
3.496
3.4963
3.5005
3.5163
3.5115
3.5005
3.4965
3.516
3.493
3.5155
3.5145
3.502
3.5045
3.5005
3.495
3.49
3.4895
3.4938
3.4848
3.4825
3.4848
3.485
3.488
3.4933
3.4981

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

3.503
3.492
3.497
3.499
3.497
3.498
3.4845
3.4853
3.4838
3.493
3.493
3.488
3.489
3.4875
3.483
3.4859
3.487
3.4828
3.4808
3.4803
3.4808
3.4808
3.4795
3.48
3.483
3.4809
3.48
3.4783
3.4767
3.4753
3.4778
3.4791
3.4822
3.4831
3.4835
3.4805
3.4795
3.476
3.4828
3.4815
3.4855
3.4884
3.4805
3.4798
3.4789

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

3.503
3.492
3.497
3.499
3.497
3.498
3.4845
3.4853
3.4838
3.493
3.493
3.488
3.489
3.4875
3.483
3.4859
3.487
3.4828
3.4808
3.4803
3.4808
3.4808
3.4795
3.48
3.483
3.4809
3.48
3.4783
3.4767
3.4753
3.4778
3.4791
3.4822
3.4831
3.4835
3.4805
3.4795
3.476
3.4828
3.4815
3.4855
3.4884
3.4805
3.4798
3.4789

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

3.4785
3.4783
3.4761
3.4742
3.4739
3.4709
3.47
3.4736
3.469
3.4676
3.4678
3.466
3.4635
3.459
3.4613
3.458
3.4565
3.459
3.4618
3.4619
3.4653
3.462
3.4595
3.4616
3.4655
3.468
3.474
3.4719
3.4742
3.474
3.474
3.4744
3.4749
3.4758
3.4759
3.4865
3.487
3.4897
3.4922
3.492
3.4915
3.492
3.4964
3.4946
3.4945

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

3.4785
3.4783
3.4761
3.4742
3.4739
3.4709
3.47
3.4736
3.469
3.4676
3.4678
3.466
3.4635
3.459
3.4613
3.458
3.4565
3.459
3.4618
3.4619
3.4653
3.462
3.4595
3.4616
3.4655
3.468
3.474
3.4719
3.4742
3.474
3.474
3.4744
3.4749
3.4758
3.4759
3.4865
3.487
3.4897
3.4922
3.492
3.4915
3.492
3.4964
3.4946
3.4945

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

3.4918
3.4923
3.482
3.4838
3.4818
3.4825
3.4888
3.4828
3.4783
3.4704
3.4673
3.4735
3.4724
3.4714
3.4728
3.474
3.4766
3.4777
3.4752
3.4754
3.4675
3.468
3.4687
3.4691
3.4703
3.469
3.4743
3.4713
3.4724
3.472
3.4703
3.47
3.4714
3.4698
3.4712
3.4716
3.4708
3.4724
3.4724
3.4734
3.474
3.4725
3.4713
3.4728
3.472

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

3.4918
3.4923
3.482
3.4838
3.4818
3.4825
3.4888
3.4828
3.4783
3.4704
3.4673
3.4735
3.4724
3.4714
3.4728
3.474
3.4766
3.4777
3.4752
3.4754
3.4675
3.468
3.4687
3.4691
3.4703
3.469
3.4743
3.4713
3.4724
3.472
3.4703
3.47
3.4714
3.4698
3.4712
3.4716
3.4708
3.4724
3.4724
3.4734
3.474
3.4725
3.4713
3.4728
3.472

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

3.4754
3.4773
3.4825
3.481
3.484
3.483
3.4835
3.4845
3.4802
3.4806
3.4811
3.48
3.4812
3.4813
3.4813
3.4806
3.4785
3.482
3.4799
3.4825
3.4809
3.4844
3.4844
3.4838
3.4866
3.4835
3.4846
3.4775
3.4814
3.4813
3.4807
3.4808
3.4794
3.4782
3.4775
3.4806
3.4823
3.4808
3.484
3.4821
3.4833
3.4829
3.4829
3.4826
3.4817

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

3.4754
3.4773
3.4825
3.481
3.484
3.483
3.4835
3.4845
3.4802
3.4806
3.4811
3.48
3.4812
3.4813
3.4813
3.4806
3.4785
3.482
3.4799
3.4825
3.4809
3.4844
3.4844
3.4838
3.4866
3.4835
3.4846
3.4775
3.4814
3.4813
3.4807
3.4808
3.4794
3.4782
3.4775
3.4806
3.4823
3.4808
3.484
3.4821
3.4833
3.4829
3.4829
3.4826
3.4817

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

3.481
3.4813
3.4812
3.4805
3.4798
3.478
3.4791
3.4787
3.4795
3.4786
3.479
3.4785
3.476
3.4762
3.4755
3.4764
3.4754
3.4705
3.4722
3.4716
3.4727
3.4739
3.4751
3.477
3.4781
3.4807
3.4783
3.477
3.4752
3.4758
3.4756
3.4754
3.4799
3.4792
3.4776
3.4778
3.4793
3.4793
3.4794
3.4798
3.4778
3.4783
3.4767
3.4765
3.4754

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

3.481
3.4813
3.4812
3.4805
3.4798
3.478
3.4791
3.4787
3.4795
3.4786
3.479
3.4785
3.476
3.4762
3.4755
3.4764
3.4754
3.4705
3.4722
3.4716
3.4727
3.4739
3.4751
3.477
3.4781
3.4807
3.4783
3.477
3.4752
3.4758
3.4756
3.4754
3.4799
3.4792
3.4776
3.4778
3.4793
3.4793
3.4794
3.4798
3.4778
3.4783
3.4767
3.4765
3.4754

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

3.4745
3.477
3.4757
3.473
3.4742
3.4727
3.4704
3.471
3.4668
3.462
3.4619
3.4638
3.4644
3.4674
3.4685
3.4665
3.4618
3.463
3.4627
3.4619
3.4592
3.4575
3.457
3.4565
3.4584
3.456
3.451
3.451
3.4587
3.4605
3.4653
3.4725
3.4715
3.4719
3.4853
3.4878
3.507
3.4995
3.502
3.4962
3.489
3.4938
3.4926
3.4905
3.4842

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

3.4745
3.477
3.4757
3.473
3.4742
3.4727
3.4704
3.471
3.4668
3.462
3.4619
3.4638
3.4644
3.4674
3.4685
3.4665
3.4618
3.463
3.4627
3.4619
3.4592
3.4575
3.457
3.4565
3.4584
3.456
3.451
3.451
3.4587
3.4605
3.4653
3.4725
3.4715
3.4719
3.4853
3.4878
3.507
3.4995
3.502
3.4962
3.489
3.4938
3.4926
3.4905
3.4842

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

3.4862
3.4894
3.49
3.477
3.4754
3.4713
3.4749
3.474
3.4748
3.4731
3.4732
3.4734
3.4725
3.4719
3.4744
3.4748
3.4746
3.4737
3.4718
3.4668
3.4658
3.4625
3.461
3.4635
3.4647
3.4665
3.4628
3.46
3.4595
3.4565
3.4583
3.4596
3.4598
3.46
3.4595
3.4595
3.4594
3.457
3.4575
3.4582
3.4624
3.4645
3.4628
3.464
3.4675

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

3.4862
3.4894
3.49
3.477
3.4754
3.4713
3.4749
3.474
3.4748
3.4731
3.4732
3.4734
3.4725
3.4719
3.4744
3.4748
3.4746
3.4737
3.4718
3.4668
3.4658
3.4625
3.461
3.4635
3.4647
3.4665
3.4628
3.46
3.4595
3.4565
3.4583
3.4596
3.4598
3.46
3.4595
3.4595
3.4594
3.457
3.4575
3.4582
3.4624
3.4645
3.4628
3.464
3.4675

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

3.4665
3.4659
3.4665
3.4685
3.4703
3.474
3.4808
3.4844
3.4785
3.49
3.4815
3.482
3.4865
3.483
3.48
3.485
3.4878
3.49
3.4865
3.488
3.486
3.4835
3.4836
3.485
3.4868
3.49
3.491
3.493
3.4935
3.4898
3.488
3.4875
3.4875
3.485
3.4875
3.486
3.486
3.484
3.475
3.4765
3.4765
3.48
3.4808
3.476
3.4765

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

3.4665
3.4659
3.4665
3.4685
3.4703
3.474
3.4808
3.4844
3.4785
3.49
3.4815
3.482
3.4865
3.483
3.48
3.485
3.4878
3.49
3.4865
3.488
3.486
3.4835
3.4836
3.485
3.4868
3.49
3.491
3.493
3.4935
3.4898
3.488
3.4875
3.4875
3.485
3.4875
3.486
3.486
3.484
3.475
3.4765
3.4765
3.48
3.4808
3.476
3.4765

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

3.4725
3.472
3.4725
3.4675
3.4695
3.4675
3.4703
3.4715
3.4713
3.4685
3.4688
3.4685
3.4685
3.466
3.4615
3.457
3.4515
3.438
3.438
3.438
3.437
3.428
3.4218
3.423
3.4245
3.422
3.418
3.425
3.423
3.4225
3.4227
3.4175
3.4098
3.4175
3.42
3.4125
3.4083
3.4103
3.409
3.4075
3.4078
3.4085
3.409
3.4015
3.38

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

3.4725
3.472
3.4725
3.4675
3.4695
3.4675
3.4703
3.4715
3.4713
3.4685
3.4688
3.4685
3.4685
3.466
3.4615
3.457
3.4515
3.438
3.438
3.438
3.437
3.428
3.4218
3.423
3.4245
3.422
3.418
3.425
3.423
3.4225
3.4227
3.4175
3.4098
3.4175
3.42
3.4125
3.4083
3.4103
3.409
3.4075
3.4078
3.4085
3.409
3.4015
3.38

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

3.3775
3.3818
3.38
3.381
3.3775
3.366
3.361
3.3605
3.366
3.367
3.373
3.389
3.3805
3.372
3.3653
3.3678
3.3655
3.357
3.3488
3.35
3.3485
3.3515
3.349
3.3525
3.3515
3.3455
3.3468
3.352
3.347
3.347
3.3393
3.333
3.336
3.335
3.3315
3.3255
3.326
3.3095
3.3095
3.3155
3.3305
3.3165
3.3125
3.3145
3.316

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

3.3775
3.3818
3.38
3.381
3.3775
3.366
3.361
3.3605
3.366
3.367
3.373
3.389
3.3805
3.372
3.3653
3.3678
3.3655
3.357
3.3488
3.35
3.3485
3.3515
3.349
3.3525
3.3515
3.3455
3.3468
3.352
3.347
3.347
3.3393
3.333
3.336
3.335
3.3315
3.3255
3.326
3.3095
3.3095
3.3155
3.3305
3.3165
3.3125
3.3145
3.316

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

3.312
3.3105
3.3175
3.325
3.317
3.3245
3.3245
3.325
3.32
3.32
3.312
3.311
3.3148
3.307
3.307
3.307
3.3045
3.302
3.303
3.3065
3.308
3.3095
3.312
3.3135
3.3135
3.3095
3.3056
3.303
3.3035
3.3025
3.3
3.2975
3.2975
3.2975
3.315
3.2965
3.293
3.278
3.273
3.264
3.2665
3.269
3.266
3.2638
3.2675

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

3.312
3.3105
3.3175
3.325
3.317
3.3245
3.3245
3.325
3.32
3.32
3.312
3.311
3.3148
3.307
3.307
3.307
3.3045
3.302
3.303
3.3065
3.308
3.3095
3.312
3.3135
3.3135
3.3095
3.3056
3.303
3.3035
3.3025
3.3
3.2975
3.2975
3.2975
3.315
3.2965
3.293
3.278
3.273
3.264
3.2665
3.269
3.266
3.2638
3.2675

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

3.267
3.2695
3.2708
3.2845
3.279
3.284
3.279
3.283
3.276
3.274
3.275
3.2748
3.273
3.2695
3.2663
3.263
3.2595
3.2615
3.264
3.264
3.2685
3.2693
3.2673
3.2666
3.2615
3.26
3.2595
3.2619
3.2605
3.26
3.2593
3.259
3.2631
3.2615
3.2588
3.2583
3.2585
3.2588
3.2595
3.259
3.2585
3.259
3.2565
3.2558
3.2565

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

3.267
3.2695
3.2708
3.2845
3.279
3.284
3.279
3.283
3.276
3.274
3.275
3.2748
3.273
3.2695
3.2663
3.263
3.2595
3.2615
3.264
3.264
3.2685
3.2693
3.2673
3.2666
3.2615
3.26
3.2595
3.2619
3.2605
3.26
3.2593
3.259
3.2631
3.2615
3.2588
3.2583
3.2585
3.2588
3.2595
3.259
3.2585
3.259
3.2565
3.2558
3.2565

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

3.2566
3.257
3.2555
3.2565
3.2615
3.262
3.2598
3.2588
3.2583
3.2575
3.2575
3.2565
3.2555
3.2585
3.2605
3.2593
3.2605
3.259
3.2593
3.2605
3.26
3.259
3.259
3.259
3.261
3.2605
3.259
3.2595
3.2585
3.2583
3.2585
3.2605
3.2598
3.2598
3.2585
3.258
3.2585
3.2581
3.2575
3.2555
3.2555
3.256
3.254
3.2547
3.2565

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

3.2566
3.257
3.2555
3.2565
3.2615
3.262
3.2598
3.2588
3.2583
3.2575
3.2575
3.2565
3.2555
3.2585
3.2605
3.2593
3.2605
3.259
3.2593
3.2605
3.26
3.259
3.259
3.259
3.261
3.2605
3.259
3.2595
3.2585
3.2583
3.2585
3.2605
3.2598
3.2598
3.2585
3.258
3.2585
3.2581
3.2575
3.2555
3.2555
3.256
3.254
3.2547
3.2565

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

3.2578
3.2555
3.256
3.2573
3.2575
3.2575
3.2555
3.2543
3.2545
3.2545
3.2548
3.2535
3.2555
3.2535
3.2553
3.2545
3.2545
3.2547
3.255
3.254
3.2555
3.2548
3.2545
3.2545
3.2548
3.2545
3.2545
3.2545
3.2535
3.2525
3.2515
3.2515
3.252
3.2515
3.2515
3.2515
3.2515
3.2526
3.2525
3.2525
3.2545
3.2525
3.2535
3.2535
3.2548

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

3.2578
3.2555
3.256
3.2573
3.2575
3.2575
3.2555
3.2543
3.2545
3.2545
3.2548
3.2535
3.2555
3.2535
3.2553
3.2545
3.2545
3.2547
3.255
3.254
3.2555
3.2548
3.2545
3.2545
3.2548
3.2545
3.2545
3.2545
3.2535
3.2525
3.2515
3.2515
3.252
3.2515
3.2515
3.2515
3.2515
3.2526
3.2525
3.2525
3.2545
3.2525
3.2535
3.2535
3.2548

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

3.2535
3.2515
3.2515
3.2523
3.2505
3.2505
3.2495
3.2505
3.2525
3.2525
3.2525
3.2525
3.2525
3.2525
3.2525
3.2525
3.253
3.2535
3.2535
3.2535
3.2535
3.251
3.2535
3.2541
3.2536
3.2532
3.2526
3.2523
3.2521
3.2521
3.2523
3.2537
3.2535
3.2524
3.2545
3.2535
3.253
3.2565
3.2566
3.2595
3.257
3.2575
3.291
3.275
3.2805

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

3.2535
3.2515
3.2515
3.2523
3.2505
3.2505
3.2495
3.2505
3.2525
3.2525
3.2525
3.2525
3.2525
3.2525
3.2525
3.2525
3.253
3.2535
3.2535
3.2535
3.2535
3.251
3.2535
3.2541
3.2536
3.2532
3.2526
3.2523
3.2521
3.2521
3.2523
3.2537
3.2535
3.2524
3.2545
3.2535
3.253
3.2565
3.2566
3.2595
3.257
3.2575
3.291
3.275
3.2805

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

3.2775
3.3065
3.333
3.3298
3.291
3.293
3.286
3.2855
3.288
3.2905
3.294
3.3
3.2995
3.301
3.3095
3.318
3.3125
3.318
3.3225
3.3435
3.3415
3.34
3.344
3.351
3.363
3.3825
3.369
3.36
3.388
3.39
3.402
3.385
3.388
3.3875
3.386
3.3865
3.393
3.3935
3.3915
3.3865
3.382
3.3785
3.375
3.375
3.364

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

3.2775
3.3065
3.333
3.3298
3.291
3.293
3.286
3.2855
3.288
3.2905
3.294
3.3
3.2995
3.301
3.3095
3.318
3.3125
3.318
3.3225
3.3435
3.3415
3.34
3.344
3.351
3.363
3.3825
3.369
3.36
3.388
3.39
3.402
3.385
3.388
3.3875
3.386
3.3865
3.393
3.3935
3.3915
3.3865
3.382
3.3785
3.375
3.375
3.364

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

3.3555
3.358
3.3555
3.361
3.365
3.358
3.3565
3.3655
3.358
3.362
3.372
3.384
3.389
3.391
3.39
3.396
3.397
3.4155
3.412
3.4075
3.413
3.4095
3.4113
3.4088
3.4088
3.4088
3.4088
3.4405
3.4355
3.4368
3.4395
3.4383
3.4368
3.4378
3.429
3.4075
3.4095
3.4095
3.417
3.423
3.428
3.4205
3.4235
3.4345
3.4333

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

3.3555
3.358
3.3555
3.361
3.365
3.358
3.3565
3.3655
3.358
3.362
3.372
3.384
3.389
3.391
3.39
3.396
3.397
3.4155
3.412
3.4075
3.413
3.4095
3.4113
3.4088
3.4088
3.4088
3.4088
3.4405
3.4355
3.4368
3.4395
3.4383
3.4368
3.4378
3.429
3.4075
3.4095
3.4095
3.417
3.423
3.428
3.4205
3.4235
3.4345
3.4333

1/5/2006
1/6/2006
1/9/2006
1/10/2006
1/11/2006
1/12/2006
1/13/2006
1/16/2006
1/17/2006
1/18/2006
1/19/2006
1/20/2006
1/23/2006
1/24/2006
1/25/2006
1/26/2006
1/27/2006
1/30/2006
1/31/2006
2/1/2006
2/2/2006
2/3/2006
2/6/2006
2/7/2006
2/8/2006
2/9/2006
2/10/2006
2/13/2006
2/14/2006
2/15/2006
2/16/2006
2/17/2006
2/20/2006
2/21/2006
2/22/2006
2/23/2006
2/24/2006
2/27/2006
2/28/2006
3/1/2006
3/2/2006
3/3/2006
3/6/2006
3/7/2006
3/8/2006

3.441
3.4415
3.4425
3.4425
3.4407
3.4407
3.4545
3.43
3.407
3.3725
3.3625
3.3605
3.3508
3.334
3.342
3.314
3.3195
3.3115
3.31
3.3115
3.3085
3.295
3.289
3.2818
3.2835
3.2918
3.288
3.2875
3.2905
3.2875
3.284
3.284
3.282
3.2825
3.2845
3.281
3.2825
3.2865
3.295
3.312
3.344
3.3195
3.3278
3.3365
3.3335

1/5/2006
1/6/2006
1/9/2006
1/10/2006
1/11/2006
1/12/2006
1/13/2006
1/16/2006
1/17/2006
1/18/2006
1/19/2006
1/20/2006
1/23/2006
1/24/2006
1/25/2006
1/26/2006
1/27/2006
1/30/2006
1/31/2006
2/1/2006
2/2/2006
2/3/2006
2/6/2006
2/7/2006
2/8/2006
2/9/2006
2/10/2006
2/13/2006
2/14/2006
2/15/2006
2/16/2006
2/17/2006
2/20/2006
2/21/2006
2/22/2006
2/23/2006
2/24/2006
2/27/2006
2/28/2006
3/1/2006
3/2/2006
3/3/2006
3/6/2006
3/7/2006
3/8/2006

3.441
3.4415
3.4425
3.4425
3.4407
3.4407
3.4545
3.43
3.407
3.3725
3.3625
3.3605
3.3508
3.334
3.342
3.314
3.3195
3.3115
3.31
3.3115
3.3085
3.295
3.289
3.2818
3.2835
3.2918
3.288
3.2875
3.2905
3.2875
3.284
3.284
3.282
3.2825
3.2845
3.281
3.2825
3.2865
3.295
3.312
3.344
3.3195
3.3278
3.3365
3.3335

3/9/2006
3/10/2006
3/13/2006
3/14/2006
3/15/2006
3/16/2006
3/17/2006
3/20/2006
3/21/2006
3/22/2006
3/23/2006
3/24/2006
3/27/2006
3/28/2006
3/29/2006
3/30/2006
3/31/2006
4/3/2006
4/4/2006
4/5/2006
4/6/2006
4/7/2006
4/10/2006
4/11/2006
4/12/2006
4/13/2006
4/14/2006
4/17/2006
4/18/2006
4/19/2006
4/20/2006
4/21/2006
4/24/2006
4/25/2006
4/26/2006
4/27/2006
4/28/2006
5/1/2006
5/2/2006
5/3/2006
5/4/2006
5/5/2006
5/8/2006
5/9/2006
5/10/2006

3.3268
3.3275
3.3415
3.3365
3.328
3.3233
3.3355
3.3545
3.3485
3.3455
3.3665
3.3655
3.3498
3.3345
3.3435
3.3478
3.3688
3.3538
3.3678
3.3688
3.377
3.3585
3.327
3.337
3.321
3.3205
3.3205
3.3125
3.309
3.315
3.3145
3.3155
3.3205
3.3175
3.319
3.3195
3.305
3.305
3.304
3.303
3.286
3.2915
3.2785
3.283
3.281

3/9/2006
3/10/2006
3/13/2006
3/14/2006
3/15/2006
3/16/2006
3/17/2006
3/20/2006
3/21/2006
3/22/2006
3/23/2006
3/24/2006
3/27/2006
3/28/2006
3/29/2006
3/30/2006
3/31/2006
4/3/2006
4/4/2006
4/5/2006
4/6/2006
4/7/2006
4/10/2006
4/11/2006
4/12/2006
4/13/2006
4/14/2006
4/17/2006
4/18/2006
4/19/2006
4/20/2006
4/21/2006
4/24/2006
4/25/2006
4/26/2006
4/27/2006
4/28/2006
5/1/2006
5/2/2006
5/3/2006
5/4/2006
5/5/2006
5/8/2006
5/9/2006
5/10/2006

3.3268
3.3275
3.3415
3.3365
3.328
3.3233
3.3355
3.3545
3.3485
3.3455
3.3665
3.3655
3.3498
3.3345
3.3435
3.3478
3.3688
3.3538
3.3678
3.3688
3.377
3.3585
3.327
3.337
3.321
3.3205
3.3205
3.3125
3.309
3.315
3.3145
3.3155
3.3205
3.3175
3.319
3.3195
3.305
3.305
3.304
3.303
3.286
3.2915
3.2785
3.283
3.281

5/11/2006
5/12/2006
5/15/2006
5/16/2006
5/17/2006
5/18/2006
5/19/2006
5/22/2006
5/23/2006
5/24/2006
5/25/2006
5/26/2006
5/29/2006
5/30/2006
5/31/2006
6/1/2006
6/2/2006
6/5/2006
6/6/2006
6/7/2006
6/8/2006
6/9/2006
6/12/2006
6/13/2006
6/14/2006
6/15/2006
6/16/2006
6/19/2006
6/20/2006
6/21/2006
6/22/2006
6/23/2006
6/26/2006
6/27/2006
6/28/2006
6/29/2006
6/30/2006
7/3/2006
7/4/2006
7/5/2006
7/6/2006
7/7/2006
7/10/2006
7/11/2006
7/12/2006

3.282
3.271
3.275
3.267
3.2595
3.2595
3.257
3.2655
3.2625
3.269
3.2638
3.2768
3.291
3.299
3.2985
3.2625
3.269
3.255
3.2615
3.2605
3.2645
3.261
3.2625
3.265
3.2645
3.2635
3.264
3.2645
3.2635
3.263
3.2635
3.2715
3.266
3.268
3.2625
3.2625
3.2625
3.2595
3.2565
3.2575
3.2465
3.2435
3.2395
3.24
3.2375

5/11/2006
5/12/2006
5/15/2006
5/16/2006
5/17/2006
5/18/2006
5/19/2006
5/22/2006
5/23/2006
5/24/2006
5/25/2006
5/26/2006
5/29/2006
5/30/2006
5/31/2006
6/1/2006
6/2/2006
6/5/2006
6/6/2006
6/7/2006
6/8/2006
6/9/2006
6/12/2006
6/13/2006
6/14/2006
6/15/2006
6/16/2006
6/19/2006
6/20/2006
6/21/2006
6/22/2006
6/23/2006
6/26/2006
6/27/2006
6/28/2006
6/29/2006
6/30/2006
7/3/2006
7/4/2006
7/5/2006
7/6/2006
7/7/2006
7/10/2006
7/11/2006
7/12/2006

3.282
3.271
3.275
3.267
3.2595
3.2595
3.257
3.2655
3.2625
3.269
3.2638
3.2768
3.291
3.299
3.2985
3.2625
3.269
3.255
3.2615
3.2605
3.2645
3.261
3.2625
3.265
3.2645
3.2635
3.264
3.2645
3.2635
3.263
3.2635
3.2715
3.266
3.268
3.2625
3.2625
3.2625
3.2595
3.2565
3.2575
3.2465
3.2435
3.2395
3.24
3.2375

7/13/2006
7/14/2006
7/17/2006
7/18/2006
7/19/2006
7/20/2006
7/21/2006
7/24/2006
7/25/2006
7/26/2006
7/27/2006
7/28/2006
7/31/2006
8/1/2006
8/2/2006
8/3/2006
8/4/2006
8/7/2006
8/8/2006
8/9/2006
8/10/2006
8/11/2006
8/14/2006
8/15/2006
8/16/2006
8/17/2006
8/18/2006
8/21/2006
8/22/2006
8/23/2006
8/24/2006
8/25/2006
8/28/2006
8/29/2006
8/30/2006
8/31/2006
9/1/2006
9/4/2006
9/5/2006
9/6/2006
9/7/2006
9/8/2006
9/11/2006
9/12/2006
9/13/2006

3.2415
3.24
3.2405
3.2405
3.2405
3.2405
3.242
3.2405
3.2405
3.241
3.2415
3.2412
3.2405
3.242
3.2425
3.2425
3.239
3.2325
3.23
3.231
3.2315
3.222
3.229
3.228
3.2275
3.2275
3.2295
3.2315
3.2345
3.2355
3.2365
3.24
3.246
3.244
3.2355
3.242
3.2411
3.2435
3.244
3.2443
3.2455
3.2465
3.25
3.2525
3.2545

7/13/2006
7/14/2006
7/17/2006
7/18/2006
7/19/2006
7/20/2006
7/21/2006
7/24/2006
7/25/2006
7/26/2006
7/27/2006
7/28/2006
7/31/2006
8/1/2006
8/2/2006
8/3/2006
8/4/2006
8/7/2006
8/8/2006
8/9/2006
8/10/2006
8/11/2006
8/14/2006
8/15/2006
8/16/2006
8/17/2006
8/18/2006
8/21/2006
8/22/2006
8/23/2006
8/24/2006
8/25/2006
8/28/2006
8/29/2006
8/30/2006
8/31/2006
9/1/2006
9/4/2006
9/5/2006
9/6/2006
9/7/2006
9/8/2006
9/11/2006
9/12/2006
9/13/2006

3.2415
3.24
3.2405
3.2405
3.2405
3.2405
3.242
3.2405
3.2405
3.241
3.2415
3.2412
3.2405
3.242
3.2425
3.2425
3.239
3.2325
3.23
3.231
3.2315
3.222
3.229
3.228
3.2275
3.2275
3.2295
3.2315
3.2345
3.2355
3.2365
3.24
3.246
3.244
3.2355
3.242
3.2411
3.2435
3.244
3.2443
3.2455
3.2465
3.25
3.2525
3.2545

9/14/2006
9/15/2006
9/18/2006
9/19/2006
9/20/2006
9/21/2006
9/22/2006
9/25/2006
9/26/2006
9/27/2006
9/28/2006
9/29/2006
10/2/2006
10/3/2006
10/4/2006
10/5/2006
10/6/2006
10/9/2006
10/10/2006
10/11/2006
10/12/2006
10/13/2006
10/16/2006
10/17/2006
10/18/2006
10/19/2006
10/20/2006
10/23/2006
10/24/2006
10/25/2006
10/26/2006
10/27/2006
10/30/2006
10/31/2006
11/1/2006
11/2/2006
11/3/2006
11/6/2006
11/7/2006
11/8/2006
11/9/2006
11/10/2006
11/13/2006
11/14/2006
11/15/2006

3.2488
3.2447
3.245
3.2465
3.2465
3.2485
3.248
3.2503
3.249
3.253
3.254
3.2505
3.247
3.2475
3.2495
3.2485
3.2475
3.246
3.246
3.245
3.2455
3.245
3.2438
3.2435
3.243
3.2375
3.2255
3.222
3.2245
3.2285
3.2255
3.2155
3.217
3.217
3.217
3.217
3.219
3.2205
3.215
3.2155
3.2175
3.216
3.221
3.2278
3.2275

9/14/2006
9/15/2006
9/18/2006
9/19/2006
9/20/2006
9/21/2006
9/22/2006
9/25/2006
9/26/2006
9/27/2006
9/28/2006
9/29/2006
10/2/2006
10/3/2006
10/4/2006
10/5/2006
10/6/2006
10/9/2006
10/10/2006
10/11/2006
10/12/2006
10/13/2006
10/16/2006
10/17/2006
10/18/2006
10/19/2006
10/20/2006
10/23/2006
10/24/2006
10/25/2006
10/26/2006
10/27/2006
10/30/2006
10/31/2006
11/1/2006
11/2/2006
11/3/2006
11/6/2006
11/7/2006
11/8/2006
11/9/2006
11/10/2006
11/13/2006
11/14/2006
11/15/2006

3.2488
3.2447
3.245
3.2465
3.2465
3.2485
3.248
3.2503
3.249
3.253
3.254
3.2505
3.247
3.2475
3.2495
3.2485
3.2475
3.246
3.246
3.245
3.2455
3.245
3.2438
3.2435
3.243
3.2375
3.2255
3.222
3.2245
3.2285
3.2255
3.2155
3.217
3.217
3.217
3.217
3.219
3.2205
3.215
3.2155
3.2175
3.216
3.221
3.2278
3.2275

11/16/2006
11/17/2006
11/20/2006
11/21/2006
11/22/2006
11/23/2006
11/24/2006
11/27/2006
11/28/2006
11/29/2006
11/30/2006
12/1/2006
12/4/2006
12/5/2006
12/6/2006
12/7/2006
12/8/2006
12/11/2006
12/12/2006
12/13/2006
12/14/2006
12/15/2006
12/18/2006
12/19/2006
12/20/2006
12/21/2006
12/22/2006
12/25/2006
12/26/2006
12/27/2006
12/28/2006
12/29/2006
1/2/2007
1/3/2007
1/4/2007
1/5/2007
1/8/2007
1/9/2007
1/10/2007
1/11/2007
1/12/2007
1/15/2007
1/16/2007
1/17/2007
1/18/2007

3.2265
3.2265
3.2275
3.2295
3.228
3.2245
3.2245
3.2257
3.2235
3.2235
3.2165
3.2145
3.2145
3.2125
3.212
3.2095
3.2092
3.2115
3.2125
3.2095
3.2075
3.2015
3.2045
3.202
3.1997
3.198
3.1975
3.1975
3.1975
3.197
3.1965
3.1956
3.192
3.1917
3.192
3.1925
3.1915
3.193
3.193
3.1905
3.1905
3.1895
3.1885
3.1875
3.1865

11/16/2006
11/17/2006
11/20/2006
11/21/2006
11/22/2006
11/23/2006
11/24/2006
11/27/2006
11/28/2006
11/29/2006
11/30/2006
12/1/2006
12/4/2006
12/5/2006
12/6/2006
12/7/2006
12/8/2006
12/11/2006
12/12/2006
12/13/2006
12/14/2006
12/15/2006
12/18/2006
12/19/2006
12/20/2006
12/21/2006
12/22/2006
12/25/2006
12/26/2006
12/27/2006
12/28/2006
12/29/2006
1/2/2007
1/3/2007
1/4/2007
1/5/2007
1/8/2007
1/9/2007
1/10/2007
1/11/2007
1/12/2007
1/15/2007
1/16/2007
1/17/2007
1/18/2007

3.2265
3.2265
3.2275
3.2295
3.228
3.2245
3.2245
3.2257
3.2235
3.2235
3.2165
3.2145
3.2145
3.2125
3.212
3.2095
3.2092
3.2115
3.2125
3.2095
3.2075
3.2015
3.2045
3.202
3.1997
3.198
3.1975
3.1975
3.1975
3.197
3.1965
3.1956
3.192
3.1917
3.192
3.1925
3.1915
3.193
3.193
3.1905
3.1905
3.1895
3.1885
3.1875
3.1865

1/19/2007
1/22/2007
1/23/2007
1/24/2007
1/25/2007
1/26/2007
1/29/2007
1/30/2007
1/31/2007
2/1/2007
2/2/2007
2/5/2007
2/6/2007
2/7/2007
2/8/2007
2/9/2007
2/12/2007
2/13/2007
2/14/2007
2/15/2007
2/16/2007
2/19/2007
2/20/2007
2/21/2007
2/22/2007
2/23/2007
2/26/2007
2/27/2007
2/28/2007
3/1/2007
3/2/2007
3/5/2007
3/6/2007
3/7/2007
3/8/2007
3/9/2007
3/12/2007
3/13/2007
3/14/2007
3/15/2007
3/16/2007
3/19/2007
3/20/2007
3/21/2007
3/22/2007

3.188
3.1898
3.1908
3.1935
3.1975
3.1975
3.203
3.196
3.1975
3.1955
3.1955
3.1945
3.192
3.191
3.1895
3.1919
3.192
3.1905
3.1895
3.1915
3.1865
3.189
3.19
3.188
3.1898
3.1865
3.1878
3.1885
3.1895
3.1875
3.1875
3.1867
3.1875
3.1865
3.1865
3.1865
3.186
3.1855
3.185
3.1855
3.187
3.1865
3.1865
3.1865
3.1853

1/19/2007
1/22/2007
1/23/2007
1/24/2007
1/25/2007
1/26/2007
1/29/2007
1/30/2007
1/31/2007
2/1/2007
2/2/2007
2/5/2007
2/6/2007
2/7/2007
2/8/2007
2/9/2007
2/12/2007
2/13/2007
2/14/2007
2/15/2007
2/16/2007
2/19/2007
2/20/2007
2/21/2007
2/22/2007
2/23/2007
2/26/2007
2/27/2007
2/28/2007
3/1/2007
3/2/2007
3/5/2007
3/6/2007
3/7/2007
3/8/2007
3/9/2007
3/12/2007
3/13/2007
3/14/2007
3/15/2007
3/16/2007
3/19/2007
3/20/2007
3/21/2007
3/22/2007

3.188
3.1898
3.1908
3.1935
3.1975
3.1975
3.203
3.196
3.1975
3.1955
3.1955
3.1945
3.192
3.191
3.1895
3.1919
3.192
3.1905
3.1895
3.1915
3.1865
3.189
3.19
3.188
3.1898
3.1865
3.1878
3.1885
3.1895
3.1875
3.1875
3.1867
3.1875
3.1865
3.1865
3.1865
3.186
3.1855
3.185
3.1855
3.187
3.1865
3.1865
3.1865
3.1853

3/23/2007
3/26/2007
3/27/2007
3/28/2007
3/29/2007
3/30/2007
4/2/2007
4/3/2007
4/4/2007
4/5/2007
4/6/2007
4/9/2007
4/10/2007
4/11/2007
4/12/2007
4/13/2007
4/16/2007
4/17/2007
4/18/2007
4/19/2007
4/20/2007
4/23/2007
4/24/2007
4/25/2007
4/26/2007
4/27/2007
4/30/2007
5/1/2007
5/2/2007
5/3/2007
5/4/2007
5/7/2007
5/8/2007
5/9/2007
5/10/2007
5/11/2007
5/14/2007
5/15/2007
5/16/2007
5/17/2007
5/18/2007
5/21/2007
5/22/2007
5/23/2007
5/24/2007

3.1835
3.1818
3.183
3.1845
3.1835
3.1825
3.1835
3.181
3.181
3.1807
3.1807
3.1815
3.1815
3.1815
3.1815
3.1805
3.1796
3.178
3.179
3.1781
3.1785
3.1776
3.1765
3.1765
3.173
3.171
3.173
3.1727
3.1715
3.1705
3.165
3.1675
3.1645
3.1655
3.168
3.1705
3.1665
3.164
3.164
3.1615
3.152
3.164
3.1655
3.1665
3.1701

3/23/2007
3/26/2007
3/27/2007
3/28/2007
3/29/2007
3/30/2007
4/2/2007
4/3/2007
4/4/2007
4/5/2007
4/6/2007
4/9/2007
4/10/2007
4/11/2007
4/12/2007
4/13/2007
4/16/2007
4/17/2007
4/18/2007
4/19/2007
4/20/2007
4/23/2007
4/24/2007
4/25/2007
4/26/2007
4/27/2007
4/30/2007
5/1/2007
5/2/2007
5/3/2007
5/4/2007
5/7/2007
5/8/2007
5/9/2007
5/10/2007
5/11/2007
5/14/2007
5/15/2007
5/16/2007
5/17/2007
5/18/2007
5/21/2007
5/22/2007
5/23/2007
5/24/2007

3.1835
3.1818
3.183
3.1845
3.1835
3.1825
3.1835
3.181
3.181
3.1807
3.1807
3.1815
3.1815
3.1815
3.1815
3.1805
3.1796
3.178
3.179
3.1781
3.1785
3.1776
3.1765
3.1765
3.173
3.171
3.173
3.1727
3.1715
3.1705
3.165
3.1675
3.1645
3.1655
3.168
3.1705
3.1665
3.164
3.164
3.1615
3.152
3.164
3.1655
3.1665
3.1701

5/25/2007
5/28/2007
5/29/2007
5/30/2007
5/31/2007
6/1/2007
6/4/2007
6/5/2007
6/6/2007
6/7/2007
6/8/2007
6/11/2007
6/12/2007
6/13/2007
6/14/2007
6/15/2007
6/18/2007
6/19/2007
6/20/2007
6/21/2007
6/22/2007
6/25/2007
6/26/2007
6/27/2007
6/28/2007
6/29/2007
7/2/2007
7/3/2007
7/4/2007
7/5/2007
7/6/2007
7/9/2007
7/10/2007
7/11/2007
7/12/2007
7/13/2007
7/16/2007
7/17/2007
7/18/2007
7/19/2007
7/20/2007
7/23/2007
7/24/2007
7/25/2007
7/26/2007

3.171
3.1725
3.1747
3.1751
3.175
3.171
3.1698
3.1738
3.17
3.175
3.1726
3.1705
3.1715
3.1706
3.17
3.1675
3.1685
3.1675
3.1675
3.1685
3.1695
3.1716
3.171
3.1695
3.1675
3.166
3.1675
3.1666
3.1655
3.1656
3.164
3.1625
3.159
3.159
3.1595
3.1596
3.1596
3.1586
3.1583
3.158
3.1576
3.1571
3.1575
3.159
3.1656

5/25/2007
5/28/2007
5/29/2007
5/30/2007
5/31/2007
6/1/2007
6/4/2007
6/5/2007
6/6/2007
6/7/2007
6/8/2007
6/11/2007
6/12/2007
6/13/2007
6/14/2007
6/15/2007
6/18/2007
6/19/2007
6/20/2007
6/21/2007
6/22/2007
6/25/2007
6/26/2007
6/27/2007
6/28/2007
6/29/2007
7/2/2007
7/3/2007
7/4/2007
7/5/2007
7/6/2007
7/9/2007
7/10/2007
7/11/2007
7/12/2007
7/13/2007
7/16/2007
7/17/2007
7/18/2007
7/19/2007
7/20/2007
7/23/2007
7/24/2007
7/25/2007
7/26/2007

3.171
3.1725
3.1747
3.1751
3.175
3.171
3.1698
3.1738
3.17
3.175
3.1726
3.1705
3.1715
3.1706
3.17
3.1675
3.1685
3.1675
3.1675
3.1685
3.1695
3.1716
3.171
3.1695
3.1675
3.166
3.1675
3.1666
3.1655
3.1656
3.164
3.1625
3.159
3.159
3.1595
3.1596
3.1596
3.1586
3.1583
3.158
3.1576
3.1571
3.1575
3.159
3.1656

7/27/2007
7/30/2007
7/31/2007
8/1/2007
8/2/2007
8/3/2007
8/6/2007
8/7/2007
8/8/2007
8/9/2007
8/10/2007
8/13/2007
8/14/2007
8/15/2007
8/16/2007
8/17/2007
8/20/2007
8/21/2007
8/22/2007
8/23/2007
8/24/2007
8/27/2007
8/28/2007
8/29/2007
8/30/2007
8/31/2007
9/3/2007
9/4/2007
9/5/2007
9/6/2007
9/7/2007
9/10/2007
9/11/2007
9/12/2007
9/13/2007
9/14/2007
9/17/2007
9/18/2007
9/19/2007
9/20/2007
9/21/2007
9/24/2007
9/25/2007
9/26/2007
9/27/2007

3.1646
3.1625
3.1603
3.1578
3.159
3.1576
3.1565
3.1525
3.1495
3.1516
3.1505
3.147
3.1445
3.1456
3.1469
3.1561
3.1606
3.172
3.1615
3.1652
3.1636
3.1625
3.1655
3.1655
3.1655
3.161
3.162
3.1615
3.166
3.1645
3.1615
3.162
3.1563
3.153
3.1415
3.14
3.138
3.1305
3.1232
3.122
3.1135
3.1146
3.111
3.1041
3.096

7/27/2007
7/30/2007
7/31/2007
8/1/2007
8/2/2007
8/3/2007
8/6/2007
8/7/2007
8/8/2007
8/9/2007
8/10/2007
8/13/2007
8/14/2007
8/15/2007
8/16/2007
8/17/2007
8/20/2007
8/21/2007
8/22/2007
8/23/2007
8/24/2007
8/27/2007
8/28/2007
8/29/2007
8/30/2007
8/31/2007
9/3/2007
9/4/2007
9/5/2007
9/6/2007
9/7/2007
9/10/2007
9/11/2007
9/12/2007
9/13/2007
9/14/2007
9/17/2007
9/18/2007
9/19/2007
9/20/2007
9/21/2007
9/24/2007
9/25/2007
9/26/2007
9/27/2007

3.1646
3.1625
3.1603
3.1578
3.159
3.1576
3.1565
3.1525
3.1495
3.1516
3.1505
3.147
3.1445
3.1456
3.1469
3.1561
3.1606
3.172
3.1615
3.1652
3.1636
3.1625
3.1655
3.1655
3.1655
3.161
3.162
3.1615
3.166
3.1645
3.1615
3.162
3.1563
3.153
3.1415
3.14
3.138
3.1305
3.1232
3.122
3.1135
3.1146
3.111
3.1041
3.096

9/28/2007
10/1/2007
10/2/2007
10/3/2007
10/4/2007
10/5/2007
10/8/2007
10/9/2007
10/10/2007
10/11/2007
10/12/2007
10/15/2007
10/16/2007
10/17/2007
10/18/2007
10/19/2007
10/22/2007
10/23/2007
10/24/2007
10/25/2007
10/26/2007
10/29/2007
10/30/2007
10/31/2007
11/1/2007
11/2/2007
11/5/2007
11/6/2007
11/7/2007
11/8/2007
11/9/2007
11/12/2007
11/13/2007
11/14/2007
11/15/2007
11/16/2007
11/19/2007
11/20/2007
11/21/2007
11/22/2007
11/23/2007
11/26/2007
11/27/2007
11/28/2007
11/29/2007

3.0845
3.0825
3.059
3.0275
3.0205
3.02
3.0185
3.0175
3.0155
3.011
3.0165
3.0165
3.0193
3.02
3.0201
3.0216
3.0196
3.0195
3.0195
3.0175
3.0145
3.0095
3.0015
3.0006
3.0005
2.9967
3.0035
3.0068
3.0035
2.9987
2.9952
2.9935
2.9945
2.9946
2.9955
2.998
2.9983
2.9985
3.0045
3.001
3.009
3.0145
3.0045
3.0067
2.9986

9/28/2007
10/1/2007
10/2/2007
10/3/2007
10/4/2007
10/5/2007
10/8/2007
10/9/2007
10/10/2007
10/11/2007
10/12/2007
10/15/2007
10/16/2007
10/17/2007
10/18/2007
10/19/2007
10/22/2007
10/23/2007
10/24/2007
10/25/2007
10/26/2007
10/29/2007
10/30/2007
10/31/2007
11/1/2007
11/2/2007
11/5/2007
11/6/2007
11/7/2007
11/8/2007
11/9/2007
11/12/2007
11/13/2007
11/14/2007
11/15/2007
11/16/2007
11/19/2007
11/20/2007
11/21/2007
11/22/2007
11/23/2007
11/26/2007
11/27/2007
11/28/2007
11/29/2007

3.0845
3.0825
3.059
3.0275
3.0205
3.02
3.0185
3.0175
3.0155
3.011
3.0165
3.0165
3.0193
3.02
3.0201
3.0216
3.0196
3.0195
3.0195
3.0175
3.0145
3.0095
3.0015
3.0006
3.0005
2.9967
3.0035
3.0068
3.0035
2.9987
2.9952
2.9935
2.9945
2.9946
2.9955
2.998
2.9983
2.9985
3.0045
3.001
3.009
3.0145
3.0045
3.0067
2.9986

11/30/2007
12/3/2007
12/4/2007
12/5/2007
12/6/2007
12/7/2007
12/10/2007
12/11/2007
12/12/2007
12/13/2007
12/14/2007
12/17/2007
12/18/2007
12/19/2007
12/20/2007
12/21/2007
12/24/2007
12/26/2007
12/27/2007
12/28/2007
12/31/2007
1/2/2008
1/3/2008
1/4/2008
1/7/2008
1/8/2008
1/9/2008
1/10/2008
1/11/2008
1/14/2008
1/15/2008
1/16/2008
1/17/2008
1/18/2008
1/21/2008
1/22/2008
1/23/2008
1/24/2008
1/25/2008
1/28/2008
1/29/2008
1/30/2008
1/31/2008
2/1/2008
2/4/2008

2.9969
2.997
2.9969
2.992
2.9796
2.9615
2.9745
2.9688
2.9727
2.976
2.9746
2.979
2.9755
2.976
2.9755
2.9795
2.979
2.9846
2.9915
2.995
2.998
2.9862
2.9685
2.9665
2.9695
2.9606
2.9606
2.9586
2.9395
2.9125
2.9405
2.9515
2.954
2.9445
2.9645
2.9535
2.9486
2.945
2.936
2.9385
2.9376
2.935
2.935
2.931
2.9298

11/30/2007
12/3/2007
12/4/2007
12/5/2007
12/6/2007
12/7/2007
12/10/2007
12/11/2007
12/12/2007
12/13/2007
12/14/2007
12/17/2007
12/18/2007
12/19/2007
12/20/2007
12/21/2007
12/24/2007
12/26/2007
12/27/2007
12/28/2007
12/31/2007
1/2/2008
1/3/2008
1/4/2008
1/7/2008
1/8/2008
1/9/2008
1/10/2008
1/11/2008
1/14/2008
1/15/2008
1/16/2008
1/17/2008
1/18/2008
1/21/2008
1/22/2008
1/23/2008
1/24/2008
1/25/2008
1/28/2008
1/29/2008
1/30/2008
1/31/2008
2/1/2008
2/4/2008

2.9969
2.997
2.9969
2.992
2.9796
2.9615
2.9745
2.9688
2.9727
2.976
2.9746
2.979
2.9755
2.976
2.9755
2.9795
2.979
2.9846
2.9915
2.995
2.998
2.9862
2.9685
2.9665
2.9695
2.9606
2.9606
2.9586
2.9395
2.9125
2.9405
2.9515
2.954
2.9445
2.9645
2.9535
2.9486
2.945
2.936
2.9385
2.9376
2.935
2.935
2.931
2.9298

2/5/2008
2/6/2008
2/7/2008
2/8/2008
2/11/2008
2/12/2008
2/13/2008
2/14/2008
2/15/2008
2/18/2008
2/19/2008
2/20/2008
2/21/2008
2/22/2008
2/25/2008
2/26/2008
2/27/2008
2/28/2008
2/29/2008
3/3/2008
3/4/2008
3/5/2008
3/6/2008
3/7/2008
3/10/2008
3/11/2008
3/12/2008
3/13/2008
3/14/2008
3/17/2008
3/18/2008
3/19/2008
3/20/2008
3/24/2008
3/25/2008
3/26/2008
3/27/2008
3/28/2008
3/31/2008
4/1/2008
4/2/2008
4/3/2008
4/4/2008
4/7/2008
4/8/2008

2.925
2.9165
2.9107
2.91
2.9105
2.905
2.9015
2.9025
2.905
2.902
2.8997
2.9005
2.8985
2.8995
2.8966
2.9115
2.889
2.8896
2.8895
2.8845
2.8768
2.8678
2.8506
2.8416
2.8215
2.809
2.8095
2.812
2.8105
2.816
2.803
2.7935
2.793
2.7907
2.784
2.7708
2.75
2.752
2.7505
2.7315
2.721
2.6925
2.7005
2.699
2.6955

2/5/2008
2/6/2008
2/7/2008
2/8/2008
2/11/2008
2/12/2008
2/13/2008
2/14/2008
2/15/2008
2/18/2008
2/19/2008
2/20/2008
2/21/2008
2/22/2008
2/25/2008
2/26/2008
2/27/2008
2/28/2008
2/29/2008
3/3/2008
3/4/2008
3/5/2008
3/6/2008
3/7/2008
3/10/2008
3/11/2008
3/12/2008
3/13/2008
3/14/2008
3/17/2008
3/18/2008
3/19/2008
3/20/2008
3/24/2008
3/25/2008
3/26/2008
3/27/2008
3/28/2008
3/31/2008
4/1/2008
4/2/2008
4/3/2008
4/4/2008
4/7/2008
4/8/2008

2.925
2.9165
2.9107
2.91
2.9105
2.905
2.9015
2.9025
2.905
2.902
2.8997
2.9005
2.8985
2.8995
2.8966
2.9115
2.889
2.8896
2.8895
2.8845
2.8768
2.8678
2.8506
2.8416
2.8215
2.809
2.8095
2.812
2.8105
2.816
2.803
2.7935
2.793
2.7907
2.784
2.7708
2.75
2.752
2.7505
2.7315
2.721
2.6925
2.7005
2.699
2.6955

4/9/2008
4/10/2008
4/11/2008
4/14/2008
4/15/2008
4/16/2008
4/17/2008
4/18/2008
4/21/2008
4/22/2008
4/23/2008
4/24/2008
4/25/2008
4/28/2008
4/29/2008
4/30/2008
5/1/2008
5/2/2008
5/5/2008
5/6/2008
5/7/2008
5/8/2008
5/9/2008
5/12/2008
5/13/2008
5/14/2008
5/15/2008
5/16/2008
5/19/2008
5/20/2008
5/21/2008
5/22/2008
5/23/2008
5/26/2008
5/27/2008
5/28/2008
5/29/2008
5/30/2008
6/2/2008
6/3/2008
6/4/2008
6/5/2008
6/6/2008
6/9/2008
6/10/2008

2.7115
2.714
2.739
2.716
2.7025
2.711
2.7175
2.732
2.795
2.809
2.778
2.7875
2.8335
2.829
2.8635
2.8165
2.8175
2.786
2.7925
2.7855
2.7528
2.757
2.757
2.765
2.7619
2.7655
2.7635
2.7635
2.7787
2.8048
2.804
2.84
2.843
2.85
2.8678
2.8675
2.841
2.856
2.845
2.823
2.8165
2.7875
2.8036
2.837
2.8635

4/9/2008
4/10/2008
4/11/2008
4/14/2008
4/15/2008
4/16/2008
4/17/2008
4/18/2008
4/21/2008
4/22/2008
4/23/2008
4/24/2008
4/25/2008
4/28/2008
4/29/2008
4/30/2008
5/1/2008
5/2/2008
5/5/2008
5/6/2008
5/7/2008
5/8/2008
5/9/2008
5/12/2008
5/13/2008
5/14/2008
5/15/2008
5/16/2008
5/19/2008
5/20/2008
5/21/2008
5/22/2008
5/23/2008
5/26/2008
5/27/2008
5/28/2008
5/29/2008
5/30/2008
6/2/2008
6/3/2008
6/4/2008
6/5/2008
6/6/2008
6/9/2008
6/10/2008

2.7115
2.714
2.739
2.716
2.7025
2.711
2.7175
2.732
2.795
2.809
2.778
2.7875
2.8335
2.829
2.8635
2.8165
2.8175
2.786
2.7925
2.7855
2.7528
2.757
2.757
2.765
2.7619
2.7655
2.7635
2.7635
2.7787
2.8048
2.804
2.84
2.843
2.85
2.8678
2.8675
2.841
2.856
2.845
2.823
2.8165
2.7875
2.8036
2.837
2.8635

6/11/2008
6/12/2008
6/13/2008
6/16/2008
6/17/2008
6/18/2008
6/19/2008
6/20/2008
6/23/2008
6/24/2008
6/25/2008
6/26/2008
6/27/2008
6/30/2008
7/1/2008
7/2/2008
7/3/2008
7/4/2008
7/7/2008
7/8/2008
7/9/2008
7/10/2008
7/11/2008
7/14/2008
7/15/2008
7/16/2008
7/17/2008
7/18/2008
7/21/2008
7/22/2008
7/23/2008
7/24/2008
7/25/2008
7/28/2008
7/29/2008
7/30/2008
7/31/2008
8/1/2008
8/4/2008
8/5/2008
8/6/2008
8/7/2008
8/8/2008
8/11/2008
8/12/2008

2.9045
2.897
2.884
2.8906
2.883
2.8905
2.9205
2.9345
2.9425
2.962
2.9615
2.9625
2.9655
2.961
2.9616
2.9465
2.9
2.89
2.8455
2.8235
2.8045
2.8145
2.8325
2.8235
2.8295
2.8261
2.8395
2.843
2.8325
2.8435
2.832
2.831
2.822
2.8315
2.8325
2.8285
2.811
2.798
2.772
2.7876
2.7925
2.8135
2.858
2.9205
2.9195

6/11/2008
6/12/2008
6/13/2008
6/16/2008
6/17/2008
6/18/2008
6/19/2008
6/20/2008
6/23/2008
6/24/2008
6/25/2008
6/26/2008
6/27/2008
6/30/2008
7/1/2008
7/2/2008
7/3/2008
7/4/2008
7/7/2008
7/8/2008
7/9/2008
7/10/2008
7/11/2008
7/14/2008
7/15/2008
7/16/2008
7/17/2008
7/18/2008
7/21/2008
7/22/2008
7/23/2008
7/24/2008
7/25/2008
7/28/2008
7/29/2008
7/30/2008
7/31/2008
8/1/2008
8/4/2008
8/5/2008
8/6/2008
8/7/2008
8/8/2008
8/11/2008
8/12/2008

2.9045
2.897
2.884
2.8906
2.883
2.8905
2.9205
2.9345
2.9425
2.962
2.9615
2.9625
2.9655
2.961
2.9616
2.9465
2.9
2.89
2.8455
2.8235
2.8045
2.8145
2.8325
2.8235
2.8295
2.8261
2.8395
2.843
2.8325
2.8435
2.832
2.831
2.822
2.8315
2.8325
2.8285
2.811
2.798
2.772
2.7876
2.7925
2.8135
2.858
2.9205
2.9195

8/13/2008
8/14/2008
8/15/2008
8/18/2008
8/19/2008
8/20/2008
8/21/2008
8/22/2008
8/25/2008
8/26/2008
8/27/2008
8/28/2008
8/29/2008
9/1/2008
9/2/2008
9/3/2008
9/4/2008
9/5/2008
9/8/2008
9/9/2008
9/10/2008
9/11/2008
9/12/2008
9/15/2008
9/16/2008
9/17/2008
9/18/2008
9/19/2008
9/22/2008
9/23/2008
9/24/2008
9/25/2008
9/26/2008
9/29/2008
9/30/2008
10/1/2008
10/2/2008
10/3/2008
10/6/2008
10/7/2008
10/9/2008
10/10/2008
10/13/2008
10/14/2008
10/15/2008

2.9256
2.9245
2.9415
2.9245
2.9195
2.9175
2.91
2.917
2.9366
2.9396
2.9545
2.956
2.9515
2.948
2.9655
2.9645
2.9675
2.9715
2.9714
2.9735
2.9705
2.9746
2.9747
2.9735
2.9746
2.9805
2.9743
2.9545
2.9385
2.9505
2.9605
2.9565
2.9625
2.9835
2.9825
2.9701
2.9815
3.0093
3.048
3.115
3.0725
3.07
3.0585
3.0356
3

8/13/2008
8/14/2008
8/15/2008
8/18/2008
8/19/2008
8/20/2008
8/21/2008
8/22/2008
8/25/2008
8/26/2008
8/27/2008
8/28/2008
8/29/2008
9/1/2008
9/2/2008
9/3/2008
9/4/2008
9/5/2008
9/8/2008
9/9/2008
9/10/2008
9/11/2008
9/12/2008
9/15/2008
9/16/2008
9/17/2008
9/18/2008
9/19/2008
9/22/2008
9/23/2008
9/24/2008
9/25/2008
9/26/2008
9/29/2008
9/30/2008
10/1/2008
10/2/2008
10/3/2008
10/6/2008
10/7/2008
10/9/2008
10/10/2008
10/13/2008
10/14/2008
10/15/2008

2.9256
2.9245
2.9415
2.9245
2.9195
2.9175
2.91
2.917
2.9366
2.9396
2.9545
2.956
2.9515
2.948
2.9655
2.9645
2.9675
2.9715
2.9714
2.9735
2.9705
2.9746
2.9747
2.9735
2.9746
2.9805
2.9743
2.9545
2.9385
2.9505
2.9605
2.9565
2.9625
2.9835
2.9825
2.9701
2.9815
3.0093
3.048
3.115
3.0725
3.07
3.0585
3.0356
3

10/16/2008
10/17/2008
10/20/2008
10/21/2008
10/22/2008
10/23/2008
10/24/2008
10/27/2008
10/28/2008
10/29/2008
10/30/2008
10/31/2008
11/3/2008
11/4/2008
11/5/2008
11/6/2008
11/7/2008
11/10/2008
11/11/2008
11/12/2008
11/13/2008
11/14/2008
11/17/2008
11/18/2008
11/19/2008
11/20/2008
11/21/2008
11/24/2008
11/25/2008
11/26/2008
11/27/2008
11/28/2008
12/1/2008
12/2/2008
12/3/2008
12/4/2008
12/5/2008
12/9/2008
12/10/2008
12/11/2008
12/12/2008
12/15/2008
12/16/2008
12/17/2008
12/18/2008

3.0642
3.056
3.0623
3.0705
3.0965
3.0955
3.1075
3.108
3.1275
3.0905
3.0885
3.075
3.0825
3.0755
3.075
3.0885
3.075
3.0805
3.094
3.105
3.105
3.095
3.1025
3.103
3.1025
3.1015
3.1015
3.0955
3.0935
3.0895
3.094
3.0995
3.104
3.113
3.1135
3.1135
3.122
3.116
3.1165
3.1045
3.111
3.1075
3.086
3.0855
3.1045

10/16/2008
10/17/2008
10/20/2008
10/21/2008
10/22/2008
10/23/2008
10/24/2008
10/27/2008
10/28/2008
10/29/2008
10/30/2008
10/31/2008
11/3/2008
11/4/2008
11/5/2008
11/6/2008
11/7/2008
11/10/2008
11/11/2008
11/12/2008
11/13/2008
11/14/2008
11/17/2008
11/18/2008
11/19/2008
11/20/2008
11/21/2008
11/24/2008
11/25/2008
11/26/2008
11/27/2008
11/28/2008
12/1/2008
12/2/2008
12/3/2008
12/4/2008
12/5/2008
12/9/2008
12/10/2008
12/11/2008
12/12/2008
12/15/2008
12/16/2008
12/17/2008
12/18/2008

3.0642
3.056
3.0623
3.0705
3.0965
3.0955
3.1075
3.108
3.1275
3.0905
3.0885
3.075
3.0825
3.0755
3.075
3.0885
3.075
3.0805
3.094
3.105
3.105
3.095
3.1025
3.103
3.1025
3.1015
3.1015
3.0955
3.0935
3.0895
3.094
3.0995
3.104
3.113
3.1135
3.1135
3.122
3.116
3.1165
3.1045
3.111
3.1075
3.086
3.0855
3.1045

12/19/2008
12/22/2008
12/23/2008
12/24/2008
12/26/2008
12/29/2008
12/30/2008
12/31/2008
1/1/2009
1/5/2009
1/6/2009
1/7/2009
1/8/2009
1/9/2009
1/12/2009
1/13/2009
1/14/2009
1/15/2009
1/16/2009
1/19/2009
1/20/2009
1/21/2009
1/22/2009
1/23/2009
1/26/2009
1/27/2009
1/28/2009
1/29/2009
1/30/2009
2/2/2009
2/3/2009
2/4/2009
2/5/2009
2/6/2009
2/9/2009
2/10/2009
2/11/2009
2/12/2009
2/13/2009
2/16/2009
2/17/2009
2/18/2009
2/19/2009
2/20/2009
2/23/2009

3.1065
3.1195
3.14
3.1355
3.1225
3.081
3.142
3.1345
3.1345
3.1395
3.1355
3.1425
3.1435
3.1305
3.146
3.1495
3.1505
3.151
3.1495
3.152
3.157
3.152
3.1565
3.1625
3.161
3.1625
3.163
3.1695
3.1865
3.2015
3.226
3.237
3.2071
3.221
3.227
3.236
3.2353
3.231
3.2275
3.2336
3.2407
3.245
3.247
3.2495
3.2505

12/19/2008
12/22/2008
12/23/2008
12/24/2008
12/26/2008
12/29/2008
12/30/2008
12/31/2008
1/1/2009
1/5/2009
1/6/2009
1/7/2009
1/8/2009
1/9/2009
1/12/2009
1/13/2009
1/14/2009
1/15/2009
1/16/2009
1/19/2009
1/20/2009
1/21/2009
1/22/2009
1/23/2009
1/26/2009
1/27/2009
1/28/2009
1/29/2009
1/30/2009
2/2/2009
2/3/2009
2/4/2009
2/5/2009
2/6/2009
2/9/2009
2/10/2009
2/11/2009
2/12/2009
2/13/2009
2/16/2009
2/17/2009
2/18/2009
2/19/2009
2/20/2009
2/23/2009

3.1065
3.1195
3.14
3.1355
3.1225
3.081
3.142
3.1345
3.1345
3.1395
3.1355
3.1425
3.1435
3.1305
3.146
3.1495
3.1505
3.151
3.1495
3.152
3.157
3.152
3.1565
3.1625
3.161
3.1625
3.163
3.1695
3.1865
3.2015
3.226
3.237
3.2071
3.221
3.227
3.236
3.2353
3.231
3.2275
3.2336
3.2407
3.245
3.247
3.2495
3.2505

2/24/2009
2/25/2009
2/26/2009
2/27/2009
3/2/2009
3/3/2009
3/4/2009
3/5/2009
3/6/2009
3/9/2009
3/10/2009
3/11/2009
3/12/2009
3/13/2009
3/16/2009
3/17/2009
3/18/2009
3/19/2009
3/20/2009
3/23/2009
3/24/2009
3/25/2009
3/26/2009
3/27/2009
3/30/2009
3/31/2009
4/1/2009
4/2/2009
4/3/2009
4/6/2009
4/7/2009
4/8/2009
4/9/2009
4/10/2009
4/13/2009
4/14/2009
4/15/2009
4/16/2009
4/17/2009
4/20/2009
4/21/2009
4/22/2009
4/23/2009
4/24/2009
4/27/2009

3.2502
3.2458
3.2438
3.2505
3.2506
3.2585
3.2529
3.249
3.2255
3.222
3.1761
3.1872
3.1678
3.1705
3.1367
3.144
3.135
3.1067
3.1285
3.1199
3.1347
3.1324
3.1208
3.134
3.1673
3.1527
3.145
3.1256
3.1102
3.1045
3.1117
3.1096
3.1021
3.1145
3.0792
3.0884
3.0842
3.0754
3.0755
3.0937
3.083
3.0837
3.0744
3.042
3.0616

2/24/2009
2/25/2009
2/26/2009
2/27/2009
3/2/2009
3/3/2009
3/4/2009
3/5/2009
3/6/2009
3/9/2009
3/10/2009
3/11/2009
3/12/2009
3/13/2009
3/16/2009
3/17/2009
3/18/2009
3/19/2009
3/20/2009
3/23/2009
3/24/2009
3/25/2009
3/26/2009
3/27/2009
3/30/2009
3/31/2009
4/1/2009
4/2/2009
4/3/2009
4/6/2009
4/7/2009
4/8/2009
4/9/2009
4/10/2009
4/13/2009
4/14/2009
4/15/2009
4/16/2009
4/17/2009
4/20/2009
4/21/2009
4/22/2009
4/23/2009
4/24/2009
4/27/2009

3.2502
3.2458
3.2438
3.2505
3.2506
3.2585
3.2529
3.249
3.2255
3.222
3.1761
3.1872
3.1678
3.1705
3.1367
3.144
3.135
3.1067
3.1285
3.1199
3.1347
3.1324
3.1208
3.134
3.1673
3.1527
3.145
3.1256
3.1102
3.1045
3.1117
3.1096
3.1021
3.1145
3.0792
3.0884
3.0842
3.0754
3.0755
3.0937
3.083
3.0837
3.0744
3.042
3.0616

4/28/2009
4/29/2009
4/30/2009
5/1/2009
5/4/2009
5/5/2009
5/6/2009
5/7/2009
5/8/2009
5/11/2009
5/12/2009
5/13/2009
5/14/2009
5/15/2009
5/18/2009
5/19/2009
5/20/2009
5/21/2009
5/22/2009
5/25/2009
5/26/2009
5/27/2009
5/28/2009
5/29/2009
6/1/2009
6/2/2009
6/3/2009
6/4/2009
6/5/2009
6/8/2009
6/9/2009
6/10/2009
6/11/2009
6/12/2009
6/15/2009
6/16/2009
6/17/2009
6/18/2009
6/19/2009
6/22/2009
6/23/2009
6/24/2009
6/25/2009
6/26/2009
6/29/2009

3.0402
3.0092
2.9805
3.0505
2.9747
2.9689
2.9641
2.9632
2.9504
2.9822
2.9992
3.0392
3.0105
3.0224
3.0167
3.0042
2.9836
2.9922
3.0003
3.0075
3.0063
3.0073
3.0073
2.9855
2.972
2.9668
2.9772
2.9675
2.9673
2.9801
2.9785
2.9807
2.9772
2.9705
2.9842
2.9877
2.9967
2.9893
2.9908
3.0217
3.0225
3.0235
3.0195
3.006
3.0002

4/28/2009
4/29/2009
4/30/2009
5/1/2009
5/4/2009
5/5/2009
5/6/2009
5/7/2009
5/8/2009
5/11/2009
5/12/2009
5/13/2009
5/14/2009
5/15/2009
5/18/2009
5/19/2009
5/20/2009
5/21/2009
5/22/2009
5/25/2009
5/26/2009
5/27/2009
5/28/2009
5/29/2009
6/1/2009
6/2/2009
6/3/2009
6/4/2009
6/5/2009
6/8/2009
6/9/2009
6/10/2009
6/11/2009
6/12/2009
6/15/2009
6/16/2009
6/17/2009
6/18/2009
6/19/2009
6/22/2009
6/23/2009
6/24/2009
6/25/2009
6/26/2009
6/29/2009

3.0402
3.0092
2.9805
3.0505
2.9747
2.9689
2.9641
2.9632
2.9504
2.9822
2.9992
3.0392
3.0105
3.0224
3.0167
3.0042
2.9836
2.9922
3.0003
3.0075
3.0063
3.0073
3.0073
2.9855
2.972
2.9668
2.9772
2.9675
2.9673
2.9801
2.9785
2.9807
2.9772
2.9705
2.9842
2.9877
2.9967
2.9893
2.9908
3.0217
3.0225
3.0235
3.0195
3.006
3.0002

6/30/2009
7/1/2009
7/2/2009
7/3/2009
7/6/2009
7/7/2009
7/8/2009
7/9/2009
7/10/2009
7/13/2009
7/14/2009
7/15/2009
7/16/2009
7/17/2009
7/20/2009
7/21/2009
7/22/2009
7/23/2009
7/24/2009
7/27/2009
7/28/2009
7/29/2009
7/30/2009
7/31/2009
8/3/2009
8/4/2009
8/5/2009
8/6/2009
8/7/2009
8/10/2009
8/11/2009
8/12/2009
8/13/2009
8/14/2009
8/17/2009
8/18/2009
8/19/2009
8/20/2009
8/21/2009
8/24/2009
8/25/2009
8/26/2009
8/27/2009
8/28/2009
8/31/2009

3.0065
3.0175
3.014
3.0145
3.0155
3.0203
3.029
3.0225
3.025
3.0255
3.0235
3.0135
3.0135
3.0115
3.016
3.0102
3.0078
2.994
2.9955
2.9924
2.9894
2.9873
2.983
2.986
2.9695
2.9565
2.949
2.954
2.929
2.951
2.945
2.929
2.937
2.947
2.954
2.9597
2.9635
2.957
2.9565
2.964
2.957
2.9575
2.9395
2.9345
2.953

6/30/2009
7/1/2009
7/2/2009
7/3/2009
7/6/2009
7/7/2009
7/8/2009
7/9/2009
7/10/2009
7/13/2009
7/14/2009
7/15/2009
7/16/2009
7/17/2009
7/20/2009
7/21/2009
7/22/2009
7/23/2009
7/24/2009
7/27/2009
7/28/2009
7/29/2009
7/30/2009
7/31/2009
8/3/2009
8/4/2009
8/5/2009
8/6/2009
8/7/2009
8/10/2009
8/11/2009
8/12/2009
8/13/2009
8/14/2009
8/17/2009
8/18/2009
8/19/2009
8/20/2009
8/21/2009
8/24/2009
8/25/2009
8/26/2009
8/27/2009
8/28/2009
8/31/2009

3.0065
3.0175
3.014
3.0145
3.0155
3.0203
3.029
3.0225
3.025
3.0255
3.0235
3.0135
3.0135
3.0115
3.016
3.0102
3.0078
2.994
2.9955
2.9924
2.9894
2.9873
2.983
2.986
2.9695
2.9565
2.949
2.954
2.929
2.951
2.945
2.929
2.937
2.947
2.954
2.9597
2.9635
2.957
2.9565
2.964
2.957
2.9575
2.9395
2.9345
2.953

9/1/2009
9/2/2009
9/3/2009
9/4/2009
9/7/2009
9/8/2009
9/9/2009
9/10/2009
9/11/2009
9/14/2009
9/15/2009
9/16/2009
9/17/2009
9/18/2009
9/21/2009
9/22/2009
9/23/2009
9/24/2009
9/25/2009
9/28/2009
9/29/2009
9/30/2009
10/1/2009
10/2/2009
10/5/2009
10/6/2009
10/7/2009
10/8/2009
10/9/2009
10/12/2009
10/13/2009
10/14/2009
10/15/2009
10/16/2009
10/19/2009
10/20/2009
10/21/2009
10/22/2009
10/23/2009
10/26/2009
10/27/2009
10/28/2009
10/29/2009
10/30/2009
11/2/2009

2.9525
2.9505
2.953
2.9305
2.932
2.92
2.9275
2.925
2.921
2.922
2.9095
2.898
2.9012
2.893
2.8985
2.8773
2.8725
2.876
2.882
2.8835
2.889
2.882
2.8915
2.878
2.867
2.866
2.8667
2.8638
2.8596
2.857
2.8575
2.857
2.8555
2.8534
2.8535
2.8575
2.8555
2.8615
2.869
2.889
2.8905
2.909
2.8925
2.909
2.9025

9/1/2009
9/2/2009
9/3/2009
9/4/2009
9/7/2009
9/8/2009
9/9/2009
9/10/2009
9/11/2009
9/14/2009
9/15/2009
9/16/2009
9/17/2009
9/18/2009
9/21/2009
9/22/2009
9/23/2009
9/24/2009
9/25/2009
9/28/2009
9/29/2009
9/30/2009
10/1/2009
10/2/2009
10/5/2009
10/6/2009
10/7/2009
10/8/2009
10/9/2009
10/12/2009
10/13/2009
10/14/2009
10/15/2009
10/16/2009
10/19/2009
10/20/2009
10/21/2009
10/22/2009
10/23/2009
10/26/2009
10/27/2009
10/28/2009
10/29/2009
10/30/2009
11/2/2009

2.9525
2.9505
2.953
2.9305
2.932
2.92
2.9275
2.925
2.921
2.922
2.9095
2.898
2.9012
2.893
2.8985
2.8773
2.8725
2.876
2.882
2.8835
2.889
2.882
2.8915
2.878
2.867
2.866
2.8667
2.8638
2.8596
2.857
2.8575
2.857
2.8555
2.8534
2.8535
2.8575
2.8555
2.8615
2.869
2.889
2.8905
2.909
2.8925
2.909
2.9025

11/3/2009
11/4/2009
11/5/2009
11/6/2009
11/9/2009
11/10/2009
11/11/2009
11/12/2009
11/13/2009
11/16/2009
11/17/2009
11/18/2009
11/19/2009
11/20/2009
11/23/2009
11/24/2009
11/25/2009
11/26/2009
11/27/2009
11/30/2009
12/1/2009
12/2/2009
12/3/2009
12/4/2009
12/7/2009
12/8/2009
12/9/2009
12/10/2009
12/11/2009
12/14/2009
12/15/2009
12/16/2009
12/17/2009
12/18/2009
12/21/2009
12/22/2009
12/23/2009
12/24/2009
12/28/2009
12/29/2009
12/30/2009
12/31/2009
1/4/2010
1/5/2010
1/6/2010

2.91
2.9007
2.8955
2.899
2.887
2.8855
2.8725
2.878
2.8741
2.868
2.866
2.864
2.8755
2.8805
2.878
2.8865
2.8825
2.8945
2.8865
2.8805
2.8765
2.8795
2.874
2.869
2.862
2.8646
2.8765
2.8715
2.8765
2.8725
2.8715
2.8745
2.8815
2.8835
2.884
2.883
2.8835
2.8814
2.8845
2.8855
2.887
2.888
2.874
2.8745
2.867

11/3/2009
11/4/2009
11/5/2009
11/6/2009
11/9/2009
11/10/2009
11/11/2009
11/12/2009
11/13/2009
11/16/2009
11/17/2009
11/18/2009
11/19/2009
11/20/2009
11/23/2009
11/24/2009
11/25/2009
11/26/2009
11/27/2009
11/30/2009
12/1/2009
12/2/2009
12/3/2009
12/4/2009
12/7/2009
12/8/2009
12/9/2009
12/10/2009
12/11/2009
12/14/2009
12/15/2009
12/16/2009
12/17/2009
12/18/2009
12/21/2009
12/22/2009
12/23/2009
12/24/2009
12/28/2009
12/29/2009
12/30/2009
12/31/2009
1/4/2010
1/5/2010
1/6/2010

2.91
2.9007
2.8955
2.899
2.887
2.8855
2.8725
2.878
2.8741
2.868
2.866
2.864
2.8755
2.8805
2.878
2.8865
2.8825
2.8945
2.8865
2.8805
2.8765
2.8795
2.874
2.869
2.862
2.8646
2.8765
2.8715
2.8765
2.8725
2.8715
2.8745
2.8815
2.8835
2.884
2.883
2.8835
2.8814
2.8845
2.8855
2.887
2.888
2.874
2.8745
2.867

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

2.8615
2.852
2.85
2.8485
2.844
2.8485
2.8545
2.8505
2.8545
2.8545
2.8495
2.8525
2.8519
2.854
2.8617
2.8605
2.857
2.8555
2.8505
2.8513
2.8595
2.8685
2.8705
2.86
2.8555
2.8525
2.8545
2.8535
2.8483
2.8477
2.8504
2.8515
2.849
2.8505
2.8445
2.849
2.847
2.8455
2.8436
2.8435
2.8419
2.84
2.84
2.84
2.8385

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

2.8615
2.852
2.85
2.8485
2.844
2.8485
2.8545
2.8505
2.8545
2.8545
2.8495
2.8525
2.8519
2.854
2.8617
2.8605
2.857
2.8555
2.8505
2.8513
2.8595
2.8685
2.8705
2.86
2.8555
2.8525
2.8545
2.8535
2.8483
2.8477
2.8504
2.8515
2.849
2.8505
2.8445
2.849
2.847
2.8455
2.8436
2.8435
2.8419
2.84
2.84
2.84
2.8385

3/11/2010
3/12/2010
3/15/2010
3/16/2010
3/17/2010
3/18/2010
3/19/2010
3/22/2010
3/23/2010
3/24/2010
3/25/2010
3/26/2010
3/29/2010
3/30/2010
3/31/2010
4/1/2010
4/2/2010
4/5/2010
4/6/2010
4/7/2010
4/8/2010
4/9/2010
4/12/2010
4/13/2010
4/14/2010
4/15/2010
4/16/2010
4/19/2010
4/20/2010
4/21/2010
4/22/2010
4/23/2010
4/26/2010
4/27/2010
4/28/2010
4/29/2010
4/30/2010
5/3/2010
5/4/2010
5/5/2010
5/6/2010
5/7/2010
5/10/2010
5/11/2010
5/12/2010

2.8385
2.8385
2.8385
2.8375
2.8375
2.838
2.8369
2.8378
2.836
2.8365
2.8395
2.84
2.8395
2.8405
2.842
2.841
2.842
2.8385
2.8375
2.8375
2.8365
2.8365
2.8355
2.8355
2.8355
2.835
2.8355
2.8375
2.8375
2.844
2.8425
2.843
2.8455
2.8455
2.8475
2.8435
2.8465
2.8455
2.847
2.8495
2.8546
2.8535
2.844
2.842
2.8385

3/11/2010
3/12/2010
3/15/2010
3/16/2010
3/17/2010
3/18/2010
3/19/2010
3/22/2010
3/23/2010
3/24/2010
3/25/2010
3/26/2010
3/29/2010
3/30/2010
3/31/2010
4/1/2010
4/2/2010
4/5/2010
4/6/2010
4/7/2010
4/8/2010
4/9/2010
4/12/2010
4/13/2010
4/14/2010
4/15/2010
4/16/2010
4/19/2010
4/20/2010
4/21/2010
4/22/2010
4/23/2010
4/26/2010
4/27/2010
4/28/2010
4/29/2010
4/30/2010
5/3/2010
5/4/2010
5/5/2010
5/6/2010
5/7/2010
5/10/2010
5/11/2010
5/12/2010

2.8385
2.8385
2.8385
2.8375
2.8375
2.838
2.8369
2.8378
2.836
2.8365
2.8395
2.84
2.8395
2.8405
2.842
2.841
2.842
2.8385
2.8375
2.8375
2.8365
2.8365
2.8355
2.8355
2.8355
2.835
2.8355
2.8375
2.8375
2.844
2.8425
2.843
2.8455
2.8455
2.8475
2.8435
2.8465
2.8455
2.847
2.8495
2.8546
2.8535
2.844
2.842
2.8385

5/13/2010
5/14/2010
5/17/2010
5/18/2010
5/19/2010
5/20/2010
5/21/2010
5/24/2010
5/25/2010
5/26/2010
5/27/2010
5/28/2010
5/31/2010
6/1/2010
6/2/2010
6/3/2010
6/4/2010
6/7/2010
6/8/2010
6/9/2010
6/10/2010
6/11/2010
6/14/2010
6/15/2010
6/16/2010
6/17/2010
6/18/2010
6/21/2010
6/22/2010
6/23/2010
6/24/2010
6/25/2010
6/28/2010
6/29/2010
6/30/2010
7/1/2010
7/2/2010
7/5/2010
7/6/2010
7/7/2010
7/8/2010
7/9/2010
7/12/2010
7/13/2010
7/14/2010

2.8355
2.837
2.842
2.8415
2.8455
2.8475
2.8445
2.8455
2.845
2.8505
2.8465
2.8455
2.845
2.8445
2.8455
2.846
2.8505
2.848
2.8465
2.8465
2.8445
2.844
2.843
2.8385
2.837
2.8285
2.8285
2.826
2.8265
2.8265
2.8265
2.8265
2.824
2.824
2.8255
2.8255
2.8245
2.8245
2.825
2.8245
2.8245
2.8236
2.8235
2.8158
2.821

5/13/2010
5/14/2010
5/17/2010
5/18/2010
5/19/2010
5/20/2010
5/21/2010
5/24/2010
5/25/2010
5/26/2010
5/27/2010
5/28/2010
5/31/2010
6/1/2010
6/2/2010
6/3/2010
6/4/2010
6/7/2010
6/8/2010
6/9/2010
6/10/2010
6/11/2010
6/14/2010
6/15/2010
6/16/2010
6/17/2010
6/18/2010
6/21/2010
6/22/2010
6/23/2010
6/24/2010
6/25/2010
6/28/2010
6/29/2010
6/30/2010
7/1/2010
7/2/2010
7/5/2010
7/6/2010
7/7/2010
7/8/2010
7/9/2010
7/12/2010
7/13/2010
7/14/2010

2.8355
2.837
2.842
2.8415
2.8455
2.8475
2.8445
2.8455
2.845
2.8505
2.8465
2.8455
2.845
2.8445
2.8455
2.846
2.8505
2.848
2.8465
2.8465
2.8445
2.844
2.843
2.8385
2.837
2.8285
2.8285
2.826
2.8265
2.8265
2.8265
2.8265
2.824
2.824
2.8255
2.8255
2.8245
2.8245
2.825
2.8245
2.8245
2.8236
2.8235
2.8158
2.821

7/15/2010
7/16/2010
7/19/2010
7/20/2010
7/21/2010
7/22/2010
7/23/2010
7/26/2010
7/27/2010
7/28/2010
7/29/2010
7/30/2010
8/2/2010
8/3/2010
8/4/2010
8/5/2010
8/6/2010
8/9/2010
8/10/2010
8/11/2010
8/12/2010
8/13/2010
8/16/2010
8/17/2010
8/18/2010
8/19/2010
8/20/2010
8/23/2010
8/24/2010
8/25/2010
8/26/2010
8/27/2010
8/30/2010
8/31/2010
9/1/2010
9/2/2010
9/3/2010
9/6/2010
9/7/2010
9/8/2010
9/9/2010
9/10/2010
9/13/2010
9/14/2010
9/15/2010

2.8225
2.824
2.8245
2.824
2.825
2.8235
2.8235
2.8236
2.8225
2.8225
2.8225
2.82
2.8155
2.8085
2.8025
2.8005
2.8015
2.8025
2.806
2.8055
2.8055
2.8045
2.8025
2.7985
2.797
2.7995
2.8005
2.7985
2.7985
2.7975
2.7955
2.799
2.798
2.797
2.7955
2.797
2.794
2.798
2.796
2.7943
2.792
2.7905
2.7859
2.788
2.7875

7/15/2010
7/16/2010
7/19/2010
7/20/2010
7/21/2010
7/22/2010
7/23/2010
7/26/2010
7/27/2010
7/28/2010
7/29/2010
7/30/2010
8/2/2010
8/3/2010
8/4/2010
8/5/2010
8/6/2010
8/9/2010
8/10/2010
8/11/2010
8/12/2010
8/13/2010
8/16/2010
8/17/2010
8/18/2010
8/19/2010
8/20/2010
8/23/2010
8/24/2010
8/25/2010
8/26/2010
8/27/2010
8/30/2010
8/31/2010
9/1/2010
9/2/2010
9/3/2010
9/6/2010
9/7/2010
9/8/2010
9/9/2010
9/10/2010
9/13/2010
9/14/2010
9/15/2010

2.8225
2.824
2.8245
2.824
2.825
2.8235
2.8235
2.8236
2.8225
2.8225
2.8225
2.82
2.8155
2.8085
2.8025
2.8005
2.8015
2.8025
2.806
2.8055
2.8055
2.8045
2.8025
2.7985
2.797
2.7995
2.8005
2.7985
2.7985
2.7975
2.7955
2.799
2.798
2.797
2.7955
2.797
2.794
2.798
2.796
2.7943
2.792
2.7905
2.7859
2.788
2.7875

9/16/2010
9/17/2010
9/20/2010
9/21/2010
9/22/2010
9/23/2010
9/24/2010
9/27/2010
9/28/2010
9/29/2010
9/30/2010
10/1/2010
10/4/2010
10/5/2010
10/6/2010
10/7/2010
10/8/2010
10/11/2010
10/12/2010
10/13/2010
10/14/2010
10/15/2010
10/18/2010
10/19/2010
10/20/2010
10/21/2010
10/22/2010
10/25/2010
10/26/2010
10/27/2010
10/28/2010
10/29/2010
11/1/2010
11/2/2010
11/3/2010
11/4/2010
11/5/2010
11/8/2010
11/9/2010
11/10/2010
11/11/2010
11/12/2010
11/15/2010
11/16/2010
11/17/2010

2.7885
2.7925
2.7935
2.7915
2.7895
2.7895
2.7875
2.7888
2.7884
2.7867
2.7861
2.7895
2.7855
2.787
2.791
2.7885
2.7885
2.787
2.7885
2.787
2.791
2.7935
2.7935
2.795
2.791
2.7935
2.7945
2.793
2.7944
2.8005
2.8005
2.7985
2.7985
2.7943
2.7925
2.794
2.7925
2.7958
2.7985
2.7983
2.802
2.8025
2.8053
2.811
2.8085

9/16/2010
9/17/2010
9/20/2010
9/21/2010
9/22/2010
9/23/2010
9/24/2010
9/27/2010
9/28/2010
9/29/2010
9/30/2010
10/1/2010
10/4/2010
10/5/2010
10/6/2010
10/7/2010
10/8/2010
10/11/2010
10/12/2010
10/13/2010
10/14/2010
10/15/2010
10/18/2010
10/19/2010
10/20/2010
10/21/2010
10/22/2010
10/25/2010
10/26/2010
10/27/2010
10/28/2010
10/29/2010
11/1/2010
11/2/2010
11/3/2010
11/4/2010
11/5/2010
11/8/2010
11/9/2010
11/10/2010
11/11/2010
11/12/2010
11/15/2010
11/16/2010
11/17/2010

2.7885
2.7925
2.7935
2.7915
2.7895
2.7895
2.7875
2.7888
2.7884
2.7867
2.7861
2.7895
2.7855
2.787
2.791
2.7885
2.7885
2.787
2.7885
2.787
2.791
2.7935
2.7935
2.795
2.791
2.7935
2.7945
2.793
2.7944
2.8005
2.8005
2.7985
2.7985
2.7943
2.7925
2.794
2.7925
2.7958
2.7985
2.7983
2.802
2.8025
2.8053
2.811
2.8085

11/18/2010
11/19/2010
11/22/2010
11/23/2010
11/24/2010
11/25/2010
11/26/2010
11/29/2010
11/30/2010
12/1/2010
12/2/2010
12/3/2010
12/6/2010
12/7/2010
12/8/2010
12/9/2010
12/10/2010
12/13/2010
12/14/2010
12/15/2010
12/16/2010
12/17/2010
12/20/2010
12/21/2010
12/22/2010
12/23/2010
12/27/2010
12/28/2010
12/29/2010
12/30/2010
12/31/2010
1/3/2011
1/4/2011
1/5/2011
1/6/2011
1/7/2011
1/10/2011
1/11/2011
1/12/2011
1/13/2011
1/14/2011
1/17/2011
1/18/2011
1/19/2011
1/20/2011

2.8045
2.8058
2.8103
2.811
2.8083
2.8114
2.817
2.8285
2.8318
2.8265
2.8255
2.822
2.8203
2.82
2.8166
2.8235
2.827
2.8238
2.818
2.8175
2.8155
2.8125
2.808
2.804
2.802
2.7995
2.802
2.8043
2.8065
2.8065
2.8063
2.7995
2.802
2.8025
2.802
2.8035
2.8055
2.798
2.7875
2.7865
2.7873
2.788
2.7835
2.7715
2.7745

11/18/2010
11/19/2010
11/22/2010
11/23/2010
11/24/2010
11/25/2010
11/26/2010
11/29/2010
11/30/2010
12/1/2010
12/2/2010
12/3/2010
12/6/2010
12/7/2010
12/8/2010
12/9/2010
12/10/2010
12/13/2010
12/14/2010
12/15/2010
12/16/2010
12/17/2010
12/20/2010
12/21/2010
12/22/2010
12/23/2010
12/27/2010
12/28/2010
12/29/2010
12/30/2010
12/31/2010
1/3/2011
1/4/2011
1/5/2011
1/6/2011
1/7/2011
1/10/2011
1/11/2011
1/12/2011
1/13/2011
1/14/2011
1/17/2011
1/18/2011
1/19/2011
1/20/2011

2.8045
2.8058
2.8103
2.811
2.8083
2.8114
2.817
2.8285
2.8318
2.8265
2.8255
2.822
2.8203
2.82
2.8166
2.8235
2.827
2.8238
2.818
2.8175
2.8155
2.8125
2.808
2.804
2.802
2.7995
2.802
2.8043
2.8065
2.8065
2.8063
2.7995
2.802
2.8025
2.802
2.8035
2.8055
2.798
2.7875
2.7865
2.7873
2.788
2.7835
2.7715
2.7745

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

2.7715
2.772
2.773
2.7715
2.7725
2.7725
2.7704
2.7665
2.7665
2.7678
2.7685
2.7665
2.7669
2.7685
2.767
2.7665
2.767
2.77
2.768
2.7663
2.7675
2.7715
2.7805
2.787
2.7858
2.7765
2.7745
2.778
2.7715
2.7705
2.77
2.7675
2.769
2.7705
2.7664
2.7673
2.7665
2.7683
2.7705
2.768
2.768
2.7827
2.7814
2.7779
2.7818

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

2.7715
2.772
2.773
2.7715
2.7725
2.7725
2.7704
2.7665
2.7665
2.7678
2.7685
2.7665
2.7669
2.7685
2.767
2.7665
2.767
2.77
2.768
2.7663
2.7675
2.7715
2.7805
2.787
2.7858
2.7765
2.7745
2.778
2.7715
2.7705
2.77
2.7675
2.769
2.7705
2.7664
2.7673
2.7665
2.7683
2.7705
2.768
2.768
2.7827
2.7814
2.7779
2.7818

3/25/2011
3/28/2011
3/29/2011
3/30/2011
3/31/2011
4/1/2011
4/4/2011
4/5/2011
4/6/2011
4/7/2011
4/8/2011
4/11/2011
4/12/2011
4/13/2011
4/14/2011
4/15/2011
4/18/2011
4/19/2011
4/20/2011
4/21/2011
4/25/2011
4/26/2011
4/27/2011
4/28/2011
4/29/2011
5/2/2011
5/3/2011
5/4/2011
5/5/2011
5/6/2011
5/9/2011
5/10/2011
5/11/2011
5/12/2011
5/13/2011
5/16/2011
5/17/2011
5/18/2011
5/19/2011
5/20/2011
5/23/2011
5/24/2011
5/25/2011
5/26/2011
5/27/2011

2.7885
2.8141
2.8145
2.8075
2.8045
2.8055
2.81
2.8083
2.8115
2.8024
2.7985
2.8025
2.8095
2.8215
2.8225
2.8205
2.8225
2.8234
2.818
2.8199
2.8245
2.829
2.8305
2.8215
2.8265
2.8231
2.8273
2.8195
2.808
2.799
2.7925
2.7915
2.7955
2.776
2.7609
2.7595
2.7571
2.753
2.7542
2.758
2.75
2.7505
2.7481
2.7485
2.7542

3/25/2011
3/28/2011
3/29/2011
3/30/2011
3/31/2011
4/1/2011
4/4/2011
4/5/2011
4/6/2011
4/7/2011
4/8/2011
4/11/2011
4/12/2011
4/13/2011
4/14/2011
4/15/2011
4/18/2011
4/19/2011
4/20/2011
4/21/2011
4/25/2011
4/26/2011
4/27/2011
4/28/2011
4/29/2011
5/2/2011
5/3/2011
5/4/2011
5/5/2011
5/6/2011
5/9/2011
5/10/2011
5/11/2011
5/12/2011
5/13/2011
5/16/2011
5/17/2011
5/18/2011
5/19/2011
5/20/2011
5/23/2011
5/24/2011
5/25/2011
5/26/2011
5/27/2011

2.7885
2.8141
2.8145
2.8075
2.8045
2.8055
2.81
2.8083
2.8115
2.8024
2.7985
2.8025
2.8095
2.8215
2.8225
2.8205
2.8225
2.8234
2.818
2.8199
2.8245
2.829
2.8305
2.8215
2.8265
2.8231
2.8273
2.8195
2.808
2.799
2.7925
2.7915
2.7955
2.776
2.7609
2.7595
2.7571
2.753
2.7542
2.758
2.75
2.7505
2.7481
2.7485
2.7542

5/30/2011
5/31/2011
6/1/2011
6/2/2011
6/3/2011
6/6/2011
6/7/2011
6/8/2011
6/9/2011
6/10/2011
6/13/2011
6/14/2011
6/15/2011
6/16/2011
6/17/2011
6/20/2011
6/21/2011
6/22/2011
6/23/2011
6/24/2011
6/27/2011
6/28/2011
6/29/2011
6/30/2011
7/1/2011
7/4/2011
7/5/2011
7/6/2011
7/7/2011
7/8/2011
7/11/2011
7/12/2011
7/13/2011
7/14/2011
7/15/2011
7/18/2011
7/19/2011
7/20/2011
7/21/2011
7/22/2011
7/25/2011
7/26/2011
7/27/2011
7/28/2011
7/29/2011

2.7736
2.7694
2.7783
2.7581
2.7631
2.789
2.7865
2.773
2.7621
2.7615
2.7625
2.7595
2.7623
2.7625
2.761
2.7606
2.7545
2.7551
2.7595
2.7602
2.7571
2.7535
2.7535
2.75
2.7485
2.748
2.7506
2.7468
2.75
2.7438
2.7425
2.7425
2.7416
2.7425
2.741
2.7395
2.7385
2.7375
2.7353
2.7365
2.7365
2.7365
2.7395
2.7395
2.7382

5/30/2011
5/31/2011
6/1/2011
6/2/2011
6/3/2011
6/6/2011
6/7/2011
6/8/2011
6/9/2011
6/10/2011
6/13/2011
6/14/2011
6/15/2011
6/16/2011
6/17/2011
6/20/2011
6/21/2011
6/22/2011
6/23/2011
6/24/2011
6/27/2011
6/28/2011
6/29/2011
6/30/2011
7/1/2011
7/4/2011
7/5/2011
7/6/2011
7/7/2011
7/8/2011
7/11/2011
7/12/2011
7/13/2011
7/14/2011
7/15/2011
7/18/2011
7/19/2011
7/20/2011
7/21/2011
7/22/2011
7/25/2011
7/26/2011
7/27/2011
7/28/2011
7/29/2011

2.7736
2.7694
2.7783
2.7581
2.7631
2.789
2.7865
2.773
2.7621
2.7615
2.7625
2.7595
2.7623
2.7625
2.761
2.7606
2.7545
2.7551
2.7595
2.7602
2.7571
2.7535
2.7535
2.75
2.7485
2.748
2.7506
2.7468
2.75
2.7438
2.7425
2.7425
2.7416
2.7425
2.741
2.7395
2.7385
2.7375
2.7353
2.7365
2.7365
2.7365
2.7395
2.7395
2.7382

8/1/2011
8/2/2011
8/3/2011
8/4/2011
8/5/2011
8/8/2011
8/9/2011
8/10/2011
8/11/2011
8/12/2011
8/15/2011
8/16/2011
8/17/2011
8/18/2011
8/19/2011
8/22/2011
8/23/2011
8/24/2011
8/25/2011
8/26/2011
8/29/2011
8/30/2011
8/31/2011
9/1/2011
9/2/2011
9/5/2011
9/6/2011
9/7/2011
9/8/2011
9/9/2011
9/12/2011
9/13/2011
9/14/2011
9/15/2011
9/16/2011
9/19/2011
9/20/2011
9/21/2011
9/22/2011
9/23/2011
9/26/2011
9/27/2011
9/28/2011
9/29/2011
9/30/2011

2.743
2.7425
2.7425
2.7405
2.7406
2.7515
2.7479
2.7505
2.7445
2.743
2.7425
2.7427
2.737
2.7414
2.734
2.7325
2.733
2.732
2.732
2.7307
2.735
2.73
2.7265
2.7275
2.728
2.7297
2.728
2.726
2.7247
2.7272
2.7335
2.731
2.7315
2.73
2.732
2.7375
2.7372
2.7577
2.7715
2.769
2.7716
2.7633
2.7715
2.7705
2.7725

8/1/2011
8/2/2011

2.743
2.7425

10/3/2011
10/4/2011
10/5/2011
10/6/2011
10/7/2011

2.7745
2.7775
2.763
2.7495
2.7435

US0003M Curncy
Date
PX_LAST

12/6/1984
12/7/1984
12/10/1984
12/11/1984
12/12/1984
12/13/1984
12/14/1984
12/17/1984
12/18/1984
12/19/1984
12/20/1984
12/21/1984
12/24/1984
12/26/1984
12/27/1984
12/28/1984
12/31/1984
1/2/1985
1/3/1985
1/4/1985
1/7/1985
1/8/1985
1/9/1985
1/10/1985
1/11/1985
1/14/1985
1/15/1985
1/16/1985
1/17/1985
1/18/1985
1/22/1985
1/23/1985
1/24/1985
1/25/1985
1/28/1985
1/29/1985
1/30/1985
1/31/1985
2/1/1985
2/4/1985
2/5/1985
2/6/1985
2/7/1985

9.38
9.38
9.44
9.31
9.19
9.19
8.94
8.6875
8.56
8.56
8.5625
8.625
8.625
8.69
8.75
8.625
8.75
8.75
8.625
8.75
8.5
8.5
8.38
8.56
8.56
8.63
8.44
8.5
8.44
8.44
8.38
8.25
8.38
8.44
8.56
8.56
8.63
8.81
8.875
8.94
8.94
8.94
9.06

12/6/1984
12/7/1984
12/10/1984
12/11/1984
12/12/1984
12/13/1984
12/14/1984
12/17/1984
12/18/1984
12/19/1984
12/20/1984
12/21/1984
12/24/1984
12/26/1984
12/27/1984
12/28/1984
12/31/1984
1/2/1985
1/3/1985
1/4/1985
1/7/1985
1/8/1985
1/9/1985
1/10/1985
1/11/1985
1/14/1985
1/15/1985
1/16/1985
1/17/1985
1/18/1985
1/22/1985
1/23/1985
1/24/1985
1/25/1985
1/28/1985
1/29/1985
1/30/1985
1/31/1985
2/1/1985
2/4/1985
2/5/1985
2/6/1985
2/7/1985

9.38
9.38
9.44
9.31
9.19
9.19
8.94
8.6875
8.56
8.56
8.5625
8.625
8.625
8.69
8.75
8.625
8.75
8.75
8.625
8.75
8.5
8.5
8.38
8.56
8.56
8.63
8.44
8.5
8.44
8.44
8.38
8.25
8.38
8.44
8.56
8.56
8.63
8.81
8.875
8.94
8.94
8.94
9.06

2/8/1985
2/11/1985
2/13/1985
2/14/1985
2/15/1985
2/19/1985
2/20/1985
2/21/1985
2/22/1985
2/25/1985
2/26/1985
2/27/1985
2/28/1985
3/1/1985
3/4/1985
3/5/1985
3/6/1985
3/7/1985
3/8/1985
3/11/1985
3/12/1985
3/13/1985
3/14/1985
3/15/1985
3/18/1985
3/19/1985
3/20/1985
3/21/1985
3/22/1985
3/25/1985
3/26/1985
3/27/1985
3/28/1985
3/29/1985
4/1/1985
4/2/1985
4/3/1985
4/4/1985
4/8/1985
4/9/1985
4/10/1985
4/11/1985
4/12/1985
4/15/1985
4/16/1985

9
9.13
9.0625
9.06
9.13
9.13
9.19
9.38
9.375
9.44
9.31
9.5
9.5
9.75
9.88
9.69
9.625
9.75
9.375
9.1875
9.31
9.5
9.4375
9.375
9.44
9.38
9.125
9.1875
9.1875
9.38
9.25
9.19
9.13
9.125
9.06
9.13
9.131
9.13
9.13
8.9375
9
8.87
8.88
8.88
8.75

2/8/1985
2/11/1985
2/13/1985
2/14/1985
2/15/1985
2/19/1985
2/20/1985
2/21/1985
2/22/1985
2/25/1985
2/26/1985
2/27/1985
2/28/1985
3/1/1985
3/4/1985
3/5/1985
3/6/1985
3/7/1985
3/8/1985
3/11/1985
3/12/1985
3/13/1985
3/14/1985
3/15/1985
3/18/1985
3/19/1985
3/20/1985
3/21/1985
3/22/1985
3/25/1985
3/26/1985
3/27/1985
3/28/1985
3/29/1985
4/1/1985
4/2/1985
4/3/1985
4/4/1985
4/8/1985
4/9/1985
4/10/1985
4/11/1985
4/12/1985
4/15/1985
4/16/1985

9
9.13
9.0625
9.06
9.13
9.13
9.19
9.38
9.375
9.44
9.31
9.5
9.5
9.75
9.88
9.69
9.625
9.75
9.375
9.1875
9.31
9.5
9.4375
9.375
9.44
9.38
9.125
9.1875
9.1875
9.38
9.25
9.19
9.13
9.125
9.06
9.13
9.131
9.13
9.13
8.9375
9
8.87
8.88
8.88
8.75

4/17/1985
4/18/1985
4/19/1985
4/22/1985
4/23/1985
4/24/1985
4/25/1985
4/26/1985
4/29/1985
4/30/1985
5/1/1985
5/2/1985
5/3/1985
5/6/1985
5/7/1985
5/8/1985
5/9/1985
5/10/1985
5/13/1985
5/14/1985
5/15/1985
5/16/1985
5/17/1985
5/20/1985
5/21/1985
5/22/1985
5/23/1985
5/24/1985
5/28/1985
5/29/1985
5/30/1985
5/31/1985
6/3/1985
6/4/1985
6/5/1985
6/6/1985
6/7/1985
6/10/1985
6/11/1985
6/12/1985
6/13/1985
6/14/1985
6/17/1985
6/18/1985
6/19/1985

8.75
8.4375
8.63
8.5
8.63
8.56
8.63
8.63
8.75
8.69
8.69
8.69
8.56
8.375
8.44
8.375
8.44
8.38
8.38
8.31
8.125
8.25
8.1875
8.06
8
8.06
8.06
7.875
7.75
7.75
7.6875
7.625
7.5625
7.5625
7.4375
7.5
7.687
7.6875
7.6875
7.562
7.6875
7.5
7.5625
7.44
7.5

4/17/1985
4/18/1985
4/19/1985
4/22/1985
4/23/1985
4/24/1985
4/25/1985
4/26/1985
4/29/1985
4/30/1985
5/1/1985
5/2/1985
5/3/1985
5/6/1985
5/7/1985
5/8/1985
5/9/1985
5/10/1985
5/13/1985
5/14/1985
5/15/1985
5/16/1985
5/17/1985
5/20/1985
5/21/1985
5/22/1985
5/23/1985
5/24/1985
5/28/1985
5/29/1985
5/30/1985
5/31/1985
6/3/1985
6/4/1985
6/5/1985
6/6/1985
6/7/1985
6/10/1985
6/11/1985
6/12/1985
6/13/1985
6/14/1985
6/17/1985
6/18/1985
6/19/1985

8.75
8.4375
8.63
8.5
8.63
8.56
8.63
8.63
8.75
8.69
8.69
8.69
8.56
8.375
8.44
8.375
8.44
8.38
8.38
8.31
8.125
8.25
8.1875
8.06
8
8.06
8.06
7.875
7.75
7.75
7.6875
7.625
7.5625
7.5625
7.4375
7.5
7.687
7.6875
7.6875
7.562
7.6875
7.5
7.5625
7.44
7.5

6/20/1985
6/21/1985
6/24/1985
6/25/1985
6/26/1985
6/27/1985
6/28/1985
7/1/1985
7/2/1985
7/3/1985
7/5/1985
7/8/1985
7/9/1985
7/10/1985
7/11/1985
7/12/1985
7/15/1985
7/16/1985
7/17/1985
7/18/1985
7/19/1985
7/22/1985
7/23/1985
7/24/1985
7/25/1985
7/26/1985
7/29/1985
7/30/1985
7/31/1985
8/1/1985
8/2/1985
8/5/1985
8/6/1985
8/7/1985
8/8/1985
8/9/1985
8/12/1985
8/13/1985
8/14/1985
8/15/1985
8/16/1985
8/19/1985
8/20/1985
8/21/1985
8/22/1985

7.56
7.88
7.9375
8
7.88
7.87
7.88
7.88
7.875
7.875
7.8125
7.81
7.81
7.81
7.94
8
7.94
7.94
7.75
8.06
8.19
8.25
8.25
8.19
8.1875
8.1875
8.25
8.31
8.31
8.25
8.125
8.25
8.19
8.19
8.0625
8.13
8.06
8.1875
8.14
8
8.12
8.13
8.13
8.06
8.06

6/20/1985
6/21/1985
6/24/1985
6/25/1985
6/26/1985
6/27/1985
6/28/1985
7/1/1985
7/2/1985
7/3/1985
7/5/1985
7/8/1985
7/9/1985
7/10/1985
7/11/1985
7/12/1985
7/15/1985
7/16/1985
7/17/1985
7/18/1985
7/19/1985
7/22/1985
7/23/1985
7/24/1985
7/25/1985
7/26/1985
7/29/1985
7/30/1985
7/31/1985
8/1/1985
8/2/1985
8/5/1985
8/6/1985
8/7/1985
8/8/1985
8/9/1985
8/12/1985
8/13/1985
8/14/1985
8/15/1985
8/16/1985
8/19/1985
8/20/1985
8/21/1985
8/22/1985

7.56
7.88
7.9375
8
7.88
7.87
7.88
7.88
7.875
7.875
7.8125
7.81
7.81
7.81
7.94
8
7.94
7.94
7.75
8.06
8.19
8.25
8.25
8.19
8.1875
8.1875
8.25
8.31
8.31
8.25
8.125
8.25
8.19
8.19
8.0625
8.13
8.06
8.1875
8.14
8
8.12
8.13
8.13
8.06
8.06

8/23/1985
8/26/1985
8/27/1985
8/28/1985
8/29/1985
8/30/1985
9/3/1985
9/4/1985
9/5/1985
9/6/1985
9/9/1985
9/10/1985
9/11/1985
9/12/1985
9/13/1985
9/16/1985
9/17/1985
9/18/1985
9/19/1985
9/20/1985
9/23/1985
9/24/1985
9/25/1985
9/26/1985
9/30/1985
10/1/1985
10/2/1985
10/3/1985
10/4/1985
10/7/1985
10/8/1985
10/9/1985
10/10/1985
10/11/1985
10/15/1985
10/16/1985
10/17/1985
10/18/1985
10/21/1985
10/22/1985
10/23/1985
10/24/1985
10/25/1985
10/28/1985
10/29/1985

8.0625
8.13
8.13
8.125
8.06
8.19
8.25
8.19
8.19
8.44
8.38
8.38
8.44
8.38
8.31
8.31
8.31
8.25
8.31
8.25
8.19
8.19
8.13
8.125
8.187
8.19
8.1875
8.13
8.19
8.25
8.25
8.24
8.25
8.25
8.25
8.25
8.25
8.19
8.19
8.1875
8.1875
8.25
8.25
8.25
8.19

8/23/1985
8/26/1985
8/27/1985
8/28/1985
8/29/1985
8/30/1985
9/3/1985
9/4/1985
9/5/1985
9/6/1985
9/9/1985
9/10/1985
9/11/1985
9/12/1985
9/13/1985
9/16/1985
9/17/1985
9/18/1985
9/19/1985
9/20/1985
9/23/1985
9/24/1985
9/25/1985
9/26/1985
9/30/1985
10/1/1985
10/2/1985
10/3/1985
10/4/1985
10/7/1985
10/8/1985
10/9/1985
10/10/1985
10/11/1985
10/15/1985
10/16/1985
10/17/1985
10/18/1985
10/21/1985
10/22/1985
10/23/1985
10/24/1985
10/25/1985
10/28/1985
10/29/1985

8.0625
8.13
8.13
8.125
8.06
8.19
8.25
8.19
8.19
8.44
8.38
8.38
8.44
8.38
8.31
8.31
8.31
8.25
8.31
8.25
8.19
8.19
8.13
8.125
8.187
8.19
8.1875
8.13
8.19
8.25
8.25
8.24
8.25
8.25
8.25
8.25
8.25
8.19
8.19
8.1875
8.1875
8.25
8.25
8.25
8.19

10/30/1985
10/31/1985
11/1/1985
11/4/1985
11/5/1985
11/6/1985
11/7/1985
11/8/1985
11/12/1985
11/13/1985
11/14/1985
11/15/1985
11/18/1985
11/19/1985
11/20/1985
11/21/1985
11/22/1985
11/25/1985
11/26/1985
11/27/1985
11/29/1985
12/2/1985
12/3/1985
12/4/1985
12/5/1985
12/6/1985
12/9/1985
12/10/1985
12/11/1985
12/12/1985
12/13/1985
12/16/1985
12/17/1985
12/18/1985
12/19/1985
12/20/1985
12/23/1985
12/24/1985
12/26/1985
12/27/1985
12/30/1985
12/31/1985
1/2/1986
1/3/1986
1/6/1986

8.13
8.13
8.15
8.13
8.13
8.19
8.19
8.125
8.125
8.125
8.1
8.25
8.13
8.13
8.13
8.13
8.13
8.13
8.1875
8.1875
8.1875
8.1875
8.31
8.25
8.25
8.3125
8.125
8.0625
8.0625
7.9375
7.9375
7.9375
7.875
8
8
7.9375
8.0625
8.0625
8.13
8.0625
8
8
8
8.0625
8.125

10/30/1985
10/31/1985
11/1/1985
11/4/1985
11/5/1985
11/6/1985
11/7/1985
11/8/1985
11/12/1985
11/13/1985
11/14/1985
11/15/1985
11/18/1985
11/19/1985
11/20/1985
11/21/1985
11/22/1985
11/25/1985
11/26/1985
11/27/1985
11/29/1985
12/2/1985
12/3/1985
12/4/1985
12/5/1985
12/6/1985
12/9/1985
12/10/1985
12/11/1985
12/12/1985
12/13/1985
12/16/1985
12/17/1985
12/18/1985
12/19/1985
12/20/1985
12/23/1985
12/24/1985
12/26/1985
12/27/1985
12/30/1985
12/31/1985
1/2/1986
1/3/1986
1/6/1986

8.13
8.13
8.15
8.13
8.13
8.19
8.19
8.125
8.125
8.125
8.1
8.25
8.13
8.13
8.13
8.13
8.13
8.13
8.1875
8.1875
8.1875
8.1875
8.31
8.25
8.25
8.3125
8.125
8.0625
8.0625
7.9375
7.9375
7.9375
7.875
8
8
7.9375
8.0625
8.0625
8.13
8.0625
8
8
8
8.0625
8.125

1/7/1986
1/8/1986
1/9/1986
1/10/1986
1/13/1986
1/14/1986
1/15/1986
1/16/1986
1/17/1986
1/21/1986
1/22/1986
1/23/1986
1/24/1986
1/27/1986
1/28/1986
1/29/1986
1/30/1986
1/31/1986
2/3/1986
2/4/1986
2/5/1986
2/6/1986
2/7/1986
2/10/1986
2/11/1986
2/12/1986
2/13/1986
2/14/1986
2/18/1986
2/19/1986
2/20/1986
2/21/1986
2/24/1986
2/25/1986
2/26/1986
2/27/1986
2/28/1986
3/3/1986
3/4/1986
3/5/1986
3/6/1986
3/7/1986
3/10/1986
3/11/1986
3/12/1986

8
8.125
8.1875
8.1875
8.3125
8.3125
8.1875
8.1875
8.125
8.125
8.1875
8.125
8.125
8.125
8.0625
8.0625
8.125
8.0625
8.0625
7.875
8
8.0625
8.0625
8.0625
8.0625
8.0625
8.0625
8
8
8
8
8
7.93125
7.9375
8
7.875
7.875
7.8125
7.8125
7.75
7.625
7.5625
7.375
7.4375
7.4375

1/7/1986
1/8/1986
1/9/1986
1/10/1986
1/13/1986
1/14/1986
1/15/1986
1/16/1986
1/17/1986
1/21/1986
1/22/1986
1/23/1986
1/24/1986
1/27/1986
1/28/1986
1/29/1986
1/30/1986
1/31/1986
2/3/1986
2/4/1986
2/5/1986
2/6/1986
2/7/1986
2/10/1986
2/11/1986
2/12/1986
2/13/1986
2/14/1986
2/18/1986
2/19/1986
2/20/1986
2/21/1986
2/24/1986
2/25/1986
2/26/1986
2/27/1986
2/28/1986
3/3/1986
3/4/1986
3/5/1986
3/6/1986
3/7/1986
3/10/1986
3/11/1986
3/12/1986

8
8.125
8.1875
8.1875
8.3125
8.3125
8.1875
8.1875
8.125
8.125
8.1875
8.125
8.125
8.125
8.0625
8.0625
8.125
8.0625
8.0625
7.875
8
8.0625
8.0625
8.0625
8.0625
8.0625
8.0625
8
8
8
8
8
7.93125
7.9375
8
7.875
7.875
7.8125
7.8125
7.75
7.625
7.5625
7.375
7.4375
7.4375

3/13/1986
3/14/1986
3/17/1986
3/18/1986
3/19/1986
3/20/1986
3/21/1986
3/24/1986
3/25/1986
3/26/1986
3/27/1986
3/31/1986
4/1/1986
4/2/1986
4/3/1986
4/4/1986
4/7/1986
4/8/1986
4/9/1986
4/10/1986
4/11/1986
4/14/1986
4/15/1986
4/16/1986
4/17/1986
4/18/1986
4/21/1986
4/22/1986
4/23/1986
4/24/1986
4/25/1986
4/28/1986
4/29/1986
4/30/1986
5/1/1986
5/2/1986
5/5/1986
5/6/1986
5/7/1986
5/8/1986
5/9/1986
5/12/1986
5/13/1986
5/14/1986
5/15/1986

7.5
7.5
7.5
7.5
7.5625
7.5625
7.5
7.5
7.5625
7.5625
7.3125
7.375
7.3125
7.3125
7.375
7.25
7.1875
7
6.875
6.875
6.875
6.8125
6.625
6.6875
6.625
6.625
6.6875
6.8125
6.8667
7
6.9375
6.9375
6.875
6.875
6.875
6.9375
6.875
6.875
6.875
6.8125
6.875
6.9375
6.9375
7
6.9375

3/13/1986
3/14/1986
3/17/1986
3/18/1986
3/19/1986
3/20/1986
3/21/1986
3/24/1986
3/25/1986
3/26/1986
3/27/1986
3/31/1986
4/1/1986
4/2/1986
4/3/1986
4/4/1986
4/7/1986
4/8/1986
4/9/1986
4/10/1986
4/11/1986
4/14/1986
4/15/1986
4/16/1986
4/17/1986
4/18/1986
4/21/1986
4/22/1986
4/23/1986
4/24/1986
4/25/1986
4/28/1986
4/29/1986
4/30/1986
5/1/1986
5/2/1986
5/5/1986
5/6/1986
5/7/1986
5/8/1986
5/9/1986
5/12/1986
5/13/1986
5/14/1986
5/15/1986

7.5
7.5
7.5
7.5
7.5625
7.5625
7.5
7.5
7.5625
7.5625
7.3125
7.375
7.3125
7.3125
7.375
7.25
7.1875
7
6.875
6.875
6.875
6.8125
6.625
6.6875
6.625
6.625
6.6875
6.8125
6.8667
7
6.9375
6.9375
6.875
6.875
6.875
6.9375
6.875
6.875
6.875
6.8125
6.875
6.9375
6.9375
7
6.9375

5/16/1986
5/19/1986
5/20/1986
5/21/1986
5/22/1986
5/23/1986
5/27/1986
5/28/1986
5/29/1986
5/30/1986
6/2/1986
6/3/1986
6/4/1986
6/5/1986
6/6/1986
6/9/1986
6/10/1986
6/11/1986
6/12/1986
6/13/1986
6/16/1986
6/17/1986
6/18/1986
6/19/1986
6/20/1986
6/23/1986
6/24/1986
6/25/1986
6/26/1986
6/27/1986
6/30/1986
7/1/1986
7/2/1986
7/3/1986
7/7/1986
7/8/1986
7/9/1986
7/10/1986
7/11/1986
7/14/1986
7/15/1986
7/16/1986
7/17/1986
7/18/1986
7/21/1986

7.125
7.125
7.125
7.0625
6.9375
7.0625
7
6.9375
7.0625
7.125
7.1875
7.1875
7.25
7.1875
7.125
7.1875
7.125
7.125
7.125
7.0625
7
7
6.875
7
6.875
7.0625
7
7
7
7
6.875
6.8125
6.8755
6.875
6.75
6.8125
6.8125
6.625
6.6875
6.6875
6.5625
6.4375
6.5625
6.4375
6.5

5/16/1986
5/19/1986
5/20/1986
5/21/1986
5/22/1986
5/23/1986
5/27/1986
5/28/1986
5/29/1986
5/30/1986
6/2/1986
6/3/1986
6/4/1986
6/5/1986
6/6/1986
6/9/1986
6/10/1986
6/11/1986
6/12/1986
6/13/1986
6/16/1986
6/17/1986
6/18/1986
6/19/1986
6/20/1986
6/23/1986
6/24/1986
6/25/1986
6/26/1986
6/27/1986
6/30/1986
7/1/1986
7/2/1986
7/3/1986
7/7/1986
7/8/1986
7/9/1986
7/10/1986
7/11/1986
7/14/1986
7/15/1986
7/16/1986
7/17/1986
7/18/1986
7/21/1986

7.125
7.125
7.125
7.0625
6.9375
7.0625
7
6.9375
7.0625
7.125
7.1875
7.1875
7.25
7.1875
7.125
7.1875
7.125
7.125
7.125
7.0625
7
7
6.875
7
6.875
7.0625
7
7
7
7
6.875
6.8125
6.8755
6.875
6.75
6.8125
6.8125
6.625
6.6875
6.6875
6.5625
6.4375
6.5625
6.4375
6.5

7/22/1986
7/23/1986
7/24/1986
7/25/1986
7/28/1986
7/29/1986
7/30/1986
7/31/1986
8/1/1986
8/4/1986
8/5/1986
8/6/1986
8/7/1986
8/8/1986
8/11/1986
8/12/1986
8/13/1986
8/14/1986
8/15/1986
8/18/1986
8/19/1986
8/20/1986
8/21/1986
8/22/1986
8/25/1986
8/26/1986
8/27/1986
8/28/1986
8/29/1986
9/2/1986
9/3/1986
9/4/1986
9/5/1986
9/8/1986
9/9/1986
9/10/1986
9/11/1986
9/12/1986
9/15/1986
9/16/1986
9/17/1986
9/18/1986
9/19/1986
9/22/1986
9/23/1986

6.5625
6.625
6.625
6.5625
6.625
6.5625
6.5625
6.5
6.4375
6.5
6.5
6.5
6.5
6.4375
6.4375
6.3125
6.25
6.25
6.1875
6.1875
6.125
6.0625
5.9375
5.9375
5.9375
5.8125
5.75
5.8125
5.5625
5.6875
5.6875
5.8125
5.875
6
6
6
6.0125
6.0625
6.0625
6.0625
6.0625
6.125
6.125
6.1875
6.0625

7/22/1986
7/23/1986
7/24/1986
7/25/1986
7/28/1986
7/29/1986
7/30/1986
7/31/1986
8/1/1986
8/4/1986
8/5/1986
8/6/1986
8/7/1986
8/8/1986
8/11/1986
8/12/1986
8/13/1986
8/14/1986
8/15/1986
8/18/1986
8/19/1986
8/20/1986
8/21/1986
8/22/1986
8/25/1986
8/26/1986
8/27/1986
8/28/1986
8/29/1986
9/2/1986
9/3/1986
9/4/1986
9/5/1986
9/8/1986
9/9/1986
9/10/1986
9/11/1986
9/12/1986
9/15/1986
9/16/1986
9/17/1986
9/18/1986
9/19/1986
9/22/1986
9/23/1986

6.5625
6.625
6.625
6.5625
6.625
6.5625
6.5625
6.5
6.4375
6.5
6.5
6.5
6.5
6.4375
6.4375
6.3125
6.25
6.25
6.1875
6.1875
6.125
6.0625
5.9375
5.9375
5.9375
5.8125
5.75
5.8125
5.5625
5.6875
5.6875
5.8125
5.875
6
6
6
6.0125
6.0625
6.0625
6.0625
6.0625
6.125
6.125
6.1875
6.0625

9/24/1986
9/25/1986
9/26/1986
9/29/1986
9/30/1986
10/1/1986
10/2/1986
10/3/1986
10/6/1986
10/7/1986
10/8/1986
10/9/1986
10/10/1986
10/14/1986
10/15/1986
10/16/1986
10/17/1986
10/20/1986
10/21/1986
10/22/1986
10/23/1986
10/24/1986
10/27/1986
10/28/1986
10/29/1986
10/30/1986
10/31/1986
11/3/1986
11/4/1986
11/5/1986
11/6/1986
11/7/1986
11/10/1986
11/12/1986
11/13/1986
11/14/1986
11/17/1986
11/18/1986
11/19/1986
11/20/1986
11/21/1986
11/24/1986
11/25/1986
11/26/1986
11/28/1986

6.0625
6.0625
6.125
6.125
6.125
6.0625
6.0625
5.8125
5.875
5.875
5.8125
5.875
5.875
5.9375
6
6
6.0625
6.125
6.125
6.125
6.0125
6.0125
6.0125
6.0125
6
5.9375
6
5.9375
6
6
6.0125
6.0125
6.125
6.125
6.0125
6.0125
6.125
6.0125
6.125
6.125
6.0625
6.0125
6.0125
6.125
6.125

9/24/1986
9/25/1986
9/26/1986
9/29/1986
9/30/1986
10/1/1986
10/2/1986
10/3/1986
10/6/1986
10/7/1986
10/8/1986
10/9/1986
10/10/1986
10/14/1986
10/15/1986
10/16/1986
10/17/1986
10/20/1986
10/21/1986
10/22/1986
10/23/1986
10/24/1986
10/27/1986
10/28/1986
10/29/1986
10/30/1986
10/31/1986
11/3/1986
11/4/1986
11/5/1986
11/6/1986
11/7/1986
11/10/1986
11/12/1986
11/13/1986
11/14/1986
11/17/1986
11/18/1986
11/19/1986
11/20/1986
11/21/1986
11/24/1986
11/25/1986
11/26/1986
11/28/1986

6.0625
6.0625
6.125
6.125
6.125
6.0625
6.0625
5.8125
5.875
5.875
5.8125
5.875
5.875
5.9375
6
6
6.0625
6.125
6.125
6.125
6.0125
6.0125
6.0125
6.0125
6
5.9375
6
5.9375
6
6
6.0125
6.0125
6.125
6.125
6.0125
6.0125
6.125
6.0125
6.125
6.125
6.0625
6.0125
6.0125
6.125
6.125

12/1/1986
12/2/1986
12/3/1986
12/4/1986
12/5/1986
12/8/1986
12/9/1986
12/10/1986
12/11/1986
12/12/1986
12/15/1986
12/16/1986
12/17/1986
12/18/1986
12/19/1986
12/22/1986
12/23/1986
12/24/1986
12/26/1986
12/29/1986
12/30/1986
12/31/1986
1/2/1987
1/5/1987
1/6/1987
1/7/1987
1/8/1987
1/9/1987
1/12/1987
1/13/1987
1/14/1987
1/15/1987
1/16/1987
1/19/1987
1/20/1987
1/21/1987
1/22/1987
1/23/1987
1/26/1987
1/27/1987
1/28/1987
1/29/1987
1/30/1987
2/2/1987
2/3/1987

6.1875
6.1875
6.1875
6.1875
6.125
6.1875
6.1875
6.1875
6.1875
6.1875
6.25
6.375
6.4375
6.4375
6.5625
6.875
6.6875
6.6875
6.6875
6.6875
6.375
6.375
6.375
6.25
6.25
6.25
6.125
6.125
6.125
6.25
6.25
6.1875
6.125
6.1875
6.1875
6.1875
6.1875
6.1875
6.25
6.25
6.25
6.25
6.25
6.3125
6.3125

12/1/1986
12/2/1986
12/3/1986
12/4/1986
12/5/1986
12/8/1986
12/9/1986
12/10/1986
12/11/1986
12/12/1986
12/15/1986
12/16/1986
12/17/1986
12/18/1986
12/19/1986
12/22/1986
12/23/1986
12/24/1986
12/26/1986
12/29/1986
12/30/1986
12/31/1986
1/2/1987
1/5/1987
1/6/1987
1/7/1987
1/8/1987
1/9/1987
1/12/1987
1/13/1987
1/14/1987
1/15/1987
1/16/1987
1/19/1987
1/20/1987
1/21/1987
1/22/1987
1/23/1987
1/26/1987
1/27/1987
1/28/1987
1/29/1987
1/30/1987
2/2/1987
2/3/1987

6.1875
6.1875
6.1875
6.1875
6.125
6.1875
6.1875
6.1875
6.1875
6.1875
6.25
6.375
6.4375
6.4375
6.5625
6.875
6.6875
6.6875
6.6875
6.6875
6.375
6.375
6.375
6.25
6.25
6.25
6.125
6.125
6.125
6.25
6.25
6.1875
6.125
6.1875
6.1875
6.1875
6.1875
6.1875
6.25
6.25
6.25
6.25
6.25
6.3125
6.3125

2/4/1987
2/5/1987
2/6/1987
2/9/1987
2/10/1987
2/11/1987
2/12/1987
2/13/1987
2/17/1987
2/18/1987
2/19/1987
2/20/1987
2/23/1987
2/24/1987
2/25/1987
2/26/1987
2/27/1987
3/2/1987
3/3/1987
3/4/1987
3/5/1987
3/6/1987
3/9/1987
3/10/1987
3/11/1987
3/12/1987
3/13/1987
3/16/1987
3/17/1987
3/18/1987
3/19/1987
3/20/1987
3/23/1987
3/24/1987
3/25/1987
3/26/1987
3/27/1987
3/30/1987
3/31/1987
4/1/1987
4/2/1987
4/3/1987
4/6/1987
4/7/1987
4/8/1987

6.25
6.25
6.25
6.3125
6.4375
6.5625
6.5625
6.4375
6.6875
6.625
6.5
6.4375
6.5
6.5
6.4375
6.4375
6.4375
6.4375
6.4375
6.4375
6.375
6.4375
6.5
6.5
6.5
6.5
6.5
6.5
6.5
6.5
6.5
6.4375
6.4375
6.5625
6.5
6.5
6.5
6.625
6.6875
6.6875
6.625
6.625
6.5625
6.5625
6.5625

2/4/1987
2/5/1987
2/6/1987
2/9/1987
2/10/1987
2/11/1987
2/12/1987
2/13/1987
2/17/1987
2/18/1987
2/19/1987
2/20/1987
2/23/1987
2/24/1987
2/25/1987
2/26/1987
2/27/1987
3/2/1987
3/3/1987
3/4/1987
3/5/1987
3/6/1987
3/9/1987
3/10/1987
3/11/1987
3/12/1987
3/13/1987
3/16/1987
3/17/1987
3/18/1987
3/19/1987
3/20/1987
3/23/1987
3/24/1987
3/25/1987
3/26/1987
3/27/1987
3/30/1987
3/31/1987
4/1/1987
4/2/1987
4/3/1987
4/6/1987
4/7/1987
4/8/1987

6.25
6.25
6.25
6.3125
6.4375
6.5625
6.5625
6.4375
6.6875
6.625
6.5
6.4375
6.5
6.5
6.4375
6.4375
6.4375
6.4375
6.4375
6.4375
6.375
6.4375
6.5
6.5
6.5
6.5
6.5
6.5
6.5
6.5
6.5
6.4375
6.4375
6.5625
6.5
6.5
6.5
6.625
6.6875
6.6875
6.625
6.625
6.5625
6.5625
6.5625

4/9/1987
4/10/1987
4/13/1987
4/14/1987
4/15/1987
4/16/1987
4/20/1987
4/21/1987
4/22/1987
4/23/1987
4/24/1987
4/27/1987
4/28/1987
4/29/1987
4/30/1987
5/1/1987
5/4/1987
5/5/1987
5/6/1987
5/7/1987
5/8/1987
5/11/1987
5/12/1987
5/13/1987
5/14/1987
5/15/1987
5/18/1987
5/19/1987
5/20/1987
5/21/1987
5/22/1987
5/26/1987
5/27/1987
5/28/1987
5/29/1987
6/1/1987
6/2/1987
6/3/1987
6/4/1987
6/5/1987
6/8/1987
6/9/1987
6/10/1987
6/11/1987
6/12/1987

6.5625
6.75
6.75
7.1875
7.0125
6.875
6.875
7
6.875
7
7.0625
7.25
7.125
7.0125
7.125
7.1875
7.1875
7.3125
7.3125
7.25
7.1875
7.1875
7.25
7.1875
7.25
7.25
7.5
7.5625
7.6875
7.6875
7.6875
7.6875
7.3125
7.4375
7.375
7.3125
7.4375
7.375
7.25
7.25
7.3125
7.3125
7.25
7.25
7.125

4/9/1987
4/10/1987
4/13/1987
4/14/1987
4/15/1987
4/16/1987
4/20/1987
4/21/1987
4/22/1987
4/23/1987
4/24/1987
4/27/1987
4/28/1987
4/29/1987
4/30/1987
5/1/1987
5/4/1987
5/5/1987
5/6/1987
5/7/1987
5/8/1987
5/11/1987
5/12/1987
5/13/1987
5/14/1987
5/15/1987
5/18/1987
5/19/1987
5/20/1987
5/21/1987
5/22/1987
5/26/1987
5/27/1987
5/28/1987
5/29/1987
6/1/1987
6/2/1987
6/3/1987
6/4/1987
6/5/1987
6/8/1987
6/9/1987
6/10/1987
6/11/1987
6/12/1987

6.5625
6.75
6.75
7.1875
7.0125
6.875
6.875
7
6.875
7
7.0625
7.25
7.125
7.0125
7.125
7.1875
7.1875
7.3125
7.3125
7.25
7.1875
7.1875
7.25
7.1875
7.25
7.25
7.5
7.5625
7.6875
7.6875
7.6875
7.6875
7.3125
7.4375
7.375
7.3125
7.4375
7.375
7.25
7.25
7.3125
7.3125
7.25
7.25
7.125

6/15/1987
6/16/1987
6/17/1987
6/18/1987
6/19/1987
6/22/1987
6/23/1987
6/24/1987
6/25/1987
6/26/1987
6/29/1987
6/30/1987
7/1/1987
7/2/1987
7/6/1987
7/7/1987
7/8/1987
7/9/1987
7/10/1987
7/13/1987
7/14/1987
7/15/1987
7/16/1987
7/17/1987
7/20/1987
7/21/1987
7/22/1987
7/23/1987
7/24/1987
7/27/1987
7/28/1987
7/29/1987
7/30/1987
7/31/1987
8/3/1987
8/4/1987
8/5/1987
8/6/1987
8/7/1987
8/10/1987
8/11/1987
8/12/1987
8/13/1987
8/14/1987
8/17/1987

7.125
7.1875
7.1875
7.1875
7.25
7.1875
7.125
7.1875
7.1875
7.375
7.1875
7.1875
7.125
7.0625
7.125
7.0625
7
7
7
6.9375
7
6.875
6.9875
6.9375
6.875
6.875
6.9375
7
7.0625
7.0625
7.0625
7
7.25
7
7.0625
7.1875
7.0625
6.9375
7.0625
7.0625
7
6.9375
6.9875
7
6.9375

6/15/1987
6/16/1987
6/17/1987
6/18/1987
6/19/1987
6/22/1987
6/23/1987
6/24/1987
6/25/1987
6/26/1987
6/29/1987
6/30/1987
7/1/1987
7/2/1987
7/6/1987
7/7/1987
7/8/1987
7/9/1987
7/10/1987
7/13/1987
7/14/1987
7/15/1987
7/16/1987
7/17/1987
7/20/1987
7/21/1987
7/22/1987
7/23/1987
7/24/1987
7/27/1987
7/28/1987
7/29/1987
7/30/1987
7/31/1987
8/3/1987
8/4/1987
8/5/1987
8/6/1987
8/7/1987
8/10/1987
8/11/1987
8/12/1987
8/13/1987
8/14/1987
8/17/1987

7.125
7.1875
7.1875
7.1875
7.25
7.1875
7.125
7.1875
7.1875
7.375
7.1875
7.1875
7.125
7.0625
7.125
7.0625
7
7
7
6.9375
7
6.875
6.9875
6.9375
6.875
6.875
6.9375
7
7.0625
7.0625
7.0625
7
7.25
7
7.0625
7.1875
7.0625
6.9375
7.0625
7.0625
7
6.9375
6.9875
7
6.9375

8/18/1987
8/19/1987
8/20/1987
8/21/1987
8/24/1987
8/25/1987
8/26/1987
8/27/1987
8/28/1987
9/1/1987
9/2/1987
9/3/1987
9/4/1987
9/8/1987
9/9/1987
9/10/1987
9/11/1987
9/14/1987
9/15/1987
9/16/1987
9/17/1987
9/18/1987
9/21/1987
9/22/1987
9/23/1987
9/24/1987
9/25/1987
9/28/1987
9/29/1987
9/30/1987
10/1/1987
10/2/1987
10/5/1987
10/6/1987
10/7/1987
10/8/1987
10/9/1987
10/13/1987
10/14/1987
10/15/1987
10/16/1987
10/19/1987
10/20/1987
10/21/1987
10/22/1987

7
7.0625
7.0625
7.0625
7.125
7
7
7.125
7.25
7.25
7.375
7.3125
7.3125
7.625
7.6875
7.9375
7.625
7.5
7.5625
7.75
7.6875
7.6875
7.625
7.6875
7.625
7.6875
7.6875
7.8125
8.0625
8.25
8.25
8.25
8.3125
8.4375
8.5625
8.625
8.625
8.875
8.875
9.1875
9.1875
9.3125
8.875
8.3125
8.125

8/18/1987
8/19/1987
8/20/1987
8/21/1987
8/24/1987
8/25/1987
8/26/1987
8/27/1987
8/28/1987
9/1/1987
9/2/1987
9/3/1987
9/4/1987
9/8/1987
9/9/1987
9/10/1987
9/11/1987
9/14/1987
9/15/1987
9/16/1987
9/17/1987
9/18/1987
9/21/1987
9/22/1987
9/23/1987
9/24/1987
9/25/1987
9/28/1987
9/29/1987
9/30/1987
10/1/1987
10/2/1987
10/5/1987
10/6/1987
10/7/1987
10/8/1987
10/9/1987
10/13/1987
10/14/1987
10/15/1987
10/16/1987
10/19/1987
10/20/1987
10/21/1987
10/22/1987

7
7.0625
7.0625
7.0625
7.125
7
7
7.125
7.25
7.25
7.375
7.3125
7.3125
7.625
7.6875
7.9375
7.625
7.5
7.5625
7.75
7.6875
7.6875
7.625
7.6875
7.625
7.6875
7.6875
7.8125
8.0625
8.25
8.25
8.25
8.3125
8.4375
8.5625
8.625
8.625
8.875
8.875
9.1875
9.1875
9.3125
8.875
8.3125
8.125

10/23/1987
10/26/1987
10/27/1987
10/28/1987
10/29/1987
10/30/1987
11/2/1987
11/3/1987
11/4/1987
11/5/1987
11/6/1987
11/9/1987
11/10/1987
11/12/1987
11/13/1987
11/16/1987
11/17/1987
11/18/1987
11/19/1987
11/20/1987
11/23/1987
11/24/1987
11/25/1987
11/27/1987
11/30/1987
12/1/1987
12/2/1987
12/3/1987
12/4/1987
12/7/1987
12/8/1987
12/9/1987
12/10/1987
12/11/1987
12/14/1987
12/15/1987
12/16/1987
12/17/1987
12/18/1987
12/21/1987
12/22/1987
12/23/1987
12/24/1987
12/29/1987
12/30/1987

7.6875
7.6875
7.875
7.875
7.75
7.625
7.75
7.6875
7.5625
7.3125
7.1875
7.375
7.4375
7.375
7.4375
7.5
7.625
7.5
7.5
7.5
7.5
7.5
7.5625
7.875
8
7.8125
7.875
7.875
7.8125
7.9375
8.0625
8.125
8.125
8.25
8.375
8.375
8.125
8.0625
8.125
7.9375
7.9375
8
7.9375
7.9375
7.4375

10/23/1987
10/26/1987
10/27/1987
10/28/1987
10/29/1987
10/30/1987
11/2/1987
11/3/1987
11/4/1987
11/5/1987
11/6/1987
11/9/1987
11/10/1987
11/12/1987
11/13/1987
11/16/1987
11/17/1987
11/18/1987
11/19/1987
11/20/1987
11/23/1987
11/24/1987
11/25/1987
11/27/1987
11/30/1987
12/1/1987
12/2/1987
12/3/1987
12/4/1987
12/7/1987
12/8/1987
12/9/1987
12/10/1987
12/11/1987
12/14/1987
12/15/1987
12/16/1987
12/17/1987
12/18/1987
12/21/1987
12/22/1987
12/23/1987
12/24/1987
12/29/1987
12/30/1987

7.6875
7.6875
7.875
7.875
7.75
7.625
7.75
7.6875
7.5625
7.3125
7.1875
7.375
7.4375
7.375
7.4375
7.5
7.625
7.5
7.5
7.5
7.5
7.5
7.5625
7.875
8
7.8125
7.875
7.875
7.8125
7.9375
8.0625
8.125
8.125
8.25
8.375
8.375
8.125
8.0625
8.125
7.9375
7.9375
8
7.9375
7.9375
7.4375

12/31/1987
1/4/1988
1/5/1988
1/6/1988
1/7/1988
1/8/1988
1/11/1988
1/12/1988
1/13/1988
1/14/1988
1/15/1988
1/18/1988
1/19/1988
1/20/1988
1/21/1988
1/22/1988
1/25/1988
1/26/1988
1/27/1988
1/28/1988
1/29/1988
2/1/1988
2/2/1988
2/3/1988
2/4/1988
2/5/1988
2/8/1988
2/9/1988
2/10/1988
2/11/1988
2/12/1988
2/16/1988
2/17/1988
2/18/1988
2/19/1988
2/22/1988
2/23/1988
2/24/1988
2/25/1988
2/26/1988
2/29/1988
3/1/1988
3/2/1988
3/3/1988
3/4/1988

7.4375
7.375
7.25
7.375
7.375
7.3125
7.3125
7.3125
7.3125
7.3125
7.4375
7.20313
7.1875
7.25
7.1875
7.125
7.0625
7.125
7.125
7
6.875
6.875
6.9375
6.8125
6.875
6.875
6.8125
6.8125
6.75
6.625
6.6875
6.9375
6.9375
6.9375
6.875
6.9375
6.9375
6.8125
6.8125
6.875
6.8125
6.8125
6.8125
6.75
6.75

12/31/1987
1/4/1988
1/5/1988
1/6/1988
1/7/1988
1/8/1988
1/11/1988
1/12/1988
1/13/1988
1/14/1988
1/15/1988
1/18/1988
1/19/1988
1/20/1988
1/21/1988
1/22/1988
1/25/1988
1/26/1988
1/27/1988
1/28/1988
1/29/1988
2/1/1988
2/2/1988
2/3/1988
2/4/1988
2/5/1988
2/8/1988
2/9/1988
2/10/1988
2/11/1988
2/12/1988
2/16/1988
2/17/1988
2/18/1988
2/19/1988
2/22/1988
2/23/1988
2/24/1988
2/25/1988
2/26/1988
2/29/1988
3/1/1988
3/2/1988
3/3/1988
3/4/1988

7.4375
7.375
7.25
7.375
7.375
7.3125
7.3125
7.3125
7.3125
7.3125
7.4375
7.20313
7.1875
7.25
7.1875
7.125
7.0625
7.125
7.125
7
6.875
6.875
6.9375
6.8125
6.875
6.875
6.8125
6.8125
6.75
6.625
6.6875
6.9375
6.9375
6.9375
6.875
6.9375
6.9375
6.8125
6.8125
6.875
6.8125
6.8125
6.8125
6.75
6.75

3/7/1988
3/8/1988
3/9/1988
3/10/1988
3/11/1988
3/14/1988
3/15/1988
3/16/1988
3/17/1988
3/18/1988
3/21/1988
3/22/1988
3/23/1988
3/24/1988
3/25/1988
3/28/1988
3/29/1988
3/30/1988
3/31/1988
4/4/1988
4/5/1988
4/6/1988
4/7/1988
4/8/1988
4/11/1988
4/12/1988
4/13/1988
4/14/1988
4/15/1988
4/18/1988
4/19/1988
4/20/1988
4/21/1988
4/22/1988
4/25/1988
4/26/1988
4/27/1988
4/28/1988
4/29/1988
5/3/1988
5/4/1988
5/5/1988
5/6/1988
5/9/1988
5/10/1988

6.875
6.875
6.875
6.875
6.9375
6.8125
6.8125
6.875
6.875
6.8125
6.875
6.875
6.875
6.9375
6.9375
6.875
6.9375
6.875
6.9375
7.0625
7.0625
7.125
7.125
7.125
7.125
7.125
7.0625
7.0625
7.125
7.25
7.25
7.3125
7.3125
7.1875
7.25
7.3125
7.25
7.25
7.3125
7.375
7.3125
7.375
7.1875
7.375
7.5

3/7/1988
3/8/1988
3/9/1988
3/10/1988
3/11/1988
3/14/1988
3/15/1988
3/16/1988
3/17/1988
3/18/1988
3/21/1988
3/22/1988
3/23/1988
3/24/1988
3/25/1988
3/28/1988
3/29/1988
3/30/1988
3/31/1988
4/4/1988
4/5/1988
4/6/1988
4/7/1988
4/8/1988
4/11/1988
4/12/1988
4/13/1988
4/14/1988
4/15/1988
4/18/1988
4/19/1988
4/20/1988
4/21/1988
4/22/1988
4/25/1988
4/26/1988
4/27/1988
4/28/1988
4/29/1988
5/3/1988
5/4/1988
5/5/1988
5/6/1988
5/9/1988
5/10/1988

6.875
6.875
6.875
6.875
6.9375
6.8125
6.8125
6.875
6.875
6.8125
6.875
6.875
6.875
6.9375
6.9375
6.875
6.9375
6.875
6.9375
7.0625
7.0625
7.125
7.125
7.125
7.125
7.125
7.0625
7.0625
7.125
7.25
7.25
7.3125
7.3125
7.1875
7.25
7.3125
7.25
7.25
7.3125
7.375
7.3125
7.375
7.1875
7.375
7.5

5/11/1988
5/12/1988
5/13/1988
5/16/1988
5/17/1988
5/18/1988
5/19/1988
5/20/1988
5/23/1988
5/24/1988
5/25/1988
5/26/1988
5/27/1988
5/31/1988
6/1/1988
6/2/1988
6/3/1988
6/6/1988
6/7/1988
6/8/1988
6/9/1988
6/10/1988
6/13/1988
6/14/1988
6/15/1988
6/16/1988
6/17/1988
6/20/1988
6/21/1988
6/22/1988
6/23/1988
6/24/1988
6/27/1988
6/28/1988
6/29/1988
6/30/1988
7/1/1988
7/5/1988
7/6/1988
7/7/1988
7/8/1988
7/11/1988
7/12/1988
7/13/1988
7/14/1988

7.625
7.5625
7.5
7.4375
7.5
7.5625
7.5
7.5
7.5625
7.5625
7.5625
7.5625
7.75
7.75
7.75
7.6875
7.75
7.75
7.6875
7.75
7.6875
7.6875
7.625
7.625
7.5625
7.625
7.6875
7.8125
7.8125
7.75
7.75
7.75
7.8125
7.875
7.8125
7.9375
7.875
7.9375
7.9375
8.0625
8
8.125
8.125
8.1875
8.1875

5/11/1988
5/12/1988
5/13/1988
5/16/1988
5/17/1988
5/18/1988
5/19/1988
5/20/1988
5/23/1988
5/24/1988
5/25/1988
5/26/1988
5/27/1988
5/31/1988
6/1/1988
6/2/1988
6/3/1988
6/6/1988
6/7/1988
6/8/1988
6/9/1988
6/10/1988
6/13/1988
6/14/1988
6/15/1988
6/16/1988
6/17/1988
6/20/1988
6/21/1988
6/22/1988
6/23/1988
6/24/1988
6/27/1988
6/28/1988
6/29/1988
6/30/1988
7/1/1988
7/5/1988
7/6/1988
7/7/1988
7/8/1988
7/11/1988
7/12/1988
7/13/1988
7/14/1988

7.625
7.5625
7.5
7.4375
7.5
7.5625
7.5
7.5
7.5625
7.5625
7.5625
7.5625
7.75
7.75
7.75
7.6875
7.75
7.75
7.6875
7.75
7.6875
7.6875
7.625
7.625
7.5625
7.625
7.6875
7.8125
7.8125
7.75
7.75
7.75
7.8125
7.875
7.8125
7.9375
7.875
7.9375
7.9375
8.0625
8
8.125
8.125
8.1875
8.1875

7/15/1988
7/18/1988
7/19/1988
7/20/1988
7/21/1988
7/22/1988
7/25/1988
7/26/1988
7/27/1988
7/28/1988
7/29/1988
8/1/1988
8/2/1988
8/3/1988
8/4/1988
8/5/1988
8/8/1988
8/9/1988
8/10/1988
8/11/1988
8/12/1988
8/15/1988
8/16/1988
8/17/1988
8/18/1988
8/19/1988
8/22/1988
8/23/1988
8/24/1988
8/25/1988
8/26/1988
8/30/1988
8/31/1988
9/1/1988
9/2/1988
9/6/1988
9/7/1988
9/8/1988
9/9/1988
9/12/1988
9/13/1988
9/14/1988
9/15/1988
9/16/1988
9/19/1988

8.375
8.375
8.375
8.25
8.25
8.375
8.3125
8.3125
8.375
8.4375
8.4375
8.375
8.375
8.3125
8.3125
8.3125
8.4375
8.4375
8.5625
8.6875
8.75
8.75
8.8125
8.6875
8.6875
8.6875
8.6875
8.75
8.75
8.6875
8.75
8.6875
8.5625
8.625
8.625
8.4375
8.375
8.4375
8.375
8.375
8.375
8.375
8.3125
8.375
8.3125

7/15/1988
7/18/1988
7/19/1988
7/20/1988
7/21/1988
7/22/1988
7/25/1988
7/26/1988
7/27/1988
7/28/1988
7/29/1988
8/1/1988
8/2/1988
8/3/1988
8/4/1988
8/5/1988
8/8/1988
8/9/1988
8/10/1988
8/11/1988
8/12/1988
8/15/1988
8/16/1988
8/17/1988
8/18/1988
8/19/1988
8/22/1988
8/23/1988
8/24/1988
8/25/1988
8/26/1988
8/30/1988
8/31/1988
9/1/1988
9/2/1988
9/6/1988
9/7/1988
9/8/1988
9/9/1988
9/12/1988
9/13/1988
9/14/1988
9/15/1988
9/16/1988
9/19/1988

8.375
8.375
8.375
8.25
8.25
8.375
8.3125
8.3125
8.375
8.4375
8.4375
8.375
8.375
8.3125
8.3125
8.3125
8.4375
8.4375
8.5625
8.6875
8.75
8.75
8.8125
8.6875
8.6875
8.6875
8.6875
8.75
8.75
8.6875
8.75
8.6875
8.5625
8.625
8.625
8.4375
8.375
8.4375
8.375
8.375
8.375
8.375
8.3125
8.375
8.3125

9/20/1988
9/21/1988
9/22/1988
9/23/1988
9/26/1988
9/27/1988
9/28/1988
9/29/1988
9/30/1988
10/3/1988
10/4/1988
10/5/1988
10/6/1988
10/7/1988
10/11/1988
10/12/1988
10/13/1988
10/14/1988
10/17/1988
10/18/1988
10/19/1988
10/20/1988
10/21/1988
10/24/1988
10/25/1988
10/26/1988
10/27/1988
10/28/1988
10/31/1988
11/1/1988
11/2/1988
11/3/1988
11/4/1988
11/7/1988
11/8/1988
11/9/1988
11/10/1988
11/14/1988
11/15/1988
11/16/1988
11/17/1988
11/18/1988
11/21/1988
11/22/1988
11/23/1988

8.3125
8.3125
8.3125
8.3125
8.375
8.375
8.5
8.6875
8.625
8.625
8.5625
8.5625
8.5625
8.625
8.5625
8.625
8.625
8.625
8.625
8.625
8.625
8.6875
8.6875
8.6875
8.6875
8.6875
8.6875
8.625
8.625
8.5625
8.625
8.625
8.625
8.75
8.8125
8.8125
8.9375
8.9375
8.9375
9
9.1875
9.1875
9.125
9.1875
9.1875

9/20/1988
9/21/1988
9/22/1988
9/23/1988
9/26/1988
9/27/1988
9/28/1988
9/29/1988
9/30/1988
10/3/1988
10/4/1988
10/5/1988
10/6/1988
10/7/1988
10/11/1988
10/12/1988
10/13/1988
10/14/1988
10/17/1988
10/18/1988
10/19/1988
10/20/1988
10/21/1988
10/24/1988
10/25/1988
10/26/1988
10/27/1988
10/28/1988
10/31/1988
11/1/1988
11/2/1988
11/3/1988
11/4/1988
11/7/1988
11/8/1988
11/9/1988
11/10/1988
11/14/1988
11/15/1988
11/16/1988
11/17/1988
11/18/1988
11/21/1988
11/22/1988
11/23/1988

8.3125
8.3125
8.3125
8.3125
8.375
8.375
8.5
8.6875
8.625
8.625
8.5625
8.5625
8.5625
8.625
8.5625
8.625
8.625
8.625
8.625
8.625
8.625
8.6875
8.6875
8.6875
8.6875
8.6875
8.6875
8.625
8.625
8.5625
8.625
8.625
8.625
8.75
8.8125
8.8125
8.9375
8.9375
8.9375
9
9.1875
9.1875
9.125
9.1875
9.1875

11/25/1988
11/28/1988
11/29/1988
11/30/1988
12/1/1988
12/2/1988
12/5/1988
12/6/1988
12/7/1988
12/8/1988
12/9/1988
12/12/1988
12/13/1988
12/14/1988
12/15/1988
12/16/1988
12/19/1988
12/20/1988
12/21/1988
12/22/1988
12/23/1988
12/27/1988
12/28/1988
12/29/1988
12/30/1988
1/3/1989
1/4/1989
1/5/1989
1/6/1989
1/9/1989
1/10/1989
1/11/1989
1/12/1989
1/13/1989
1/17/1989
1/18/1989
1/19/1989
1/20/1989
1/23/1989
1/24/1989
1/25/1989
1/26/1989
1/27/1989
1/30/1989
1/31/1989

9.1875
9.5
9.5
9.3125
9.25
9.25
9.4375
9.375
9.3125
9.375
9.4375
9.4375
9.4375
9.5
9.5625
9.625
9.5625
9.5
9.4375
9.375
9.375
9.4375
9.4375
9.625
9.62
9.3125
9.375
9.4375
9.4375
9.4375
9.4375
9.4375
9.4375
9.4375
9.4375
9.4375
9.4375
9.375
9.375
9.375
9.3125
9.375
9.4375
9.375
9.375

11/25/1988
11/28/1988
11/29/1988
11/30/1988
12/1/1988
12/2/1988
12/5/1988
12/6/1988
12/7/1988
12/8/1988
12/9/1988
12/12/1988
12/13/1988
12/14/1988
12/15/1988
12/16/1988
12/19/1988
12/20/1988
12/21/1988
12/22/1988
12/23/1988
12/27/1988
12/28/1988
12/29/1988
12/30/1988
1/3/1989
1/4/1989
1/5/1989
1/6/1989
1/9/1989
1/10/1989
1/11/1989
1/12/1989
1/13/1989
1/17/1989
1/18/1989
1/19/1989
1/20/1989
1/23/1989
1/24/1989
1/25/1989
1/26/1989
1/27/1989
1/30/1989
1/31/1989

9.1875
9.5
9.5
9.3125
9.25
9.25
9.4375
9.375
9.3125
9.375
9.4375
9.4375
9.4375
9.5
9.5625
9.625
9.5625
9.5
9.4375
9.375
9.375
9.4375
9.4375
9.625
9.62
9.3125
9.375
9.4375
9.4375
9.4375
9.4375
9.4375
9.4375
9.4375
9.4375
9.4375
9.4375
9.375
9.375
9.375
9.3125
9.375
9.4375
9.375
9.375

2/1/1989
2/2/1989
2/3/1989
2/6/1989
2/7/1989
2/8/1989
2/9/1989
2/10/1989
2/13/1989
2/14/1989
2/15/1989
2/16/1989
2/17/1989
2/21/1989
2/22/1989
2/23/1989
2/24/1989
2/27/1989
2/28/1989
3/1/1989
3/2/1989
3/3/1989
3/6/1989
3/7/1989
3/8/1989
3/9/1989
3/10/1989
3/13/1989
3/14/1989
3/15/1989
3/16/1989
3/17/1989
3/20/1989
3/21/1989
3/22/1989
3/23/1989
3/27/1989
3/28/1989
3/29/1989
3/30/1989
3/31/1989
4/3/1989
4/4/1989
4/5/1989
4/6/1989

9.375
9.375
9.375
9.4375
9.5625
9.5
9.5625
9.625
9.75
9.75
9.8125
9.75
9.75
9.8125
9.8125
9.9375
10.0625
10.3125
10.3125
10.1875
10.25
10.125
10.125
10.0625
10.125
10.1875
10.1875
10.3125
10.25
10.25
10.25
10.1875
10.5625
10.625
10.5
10.375
10.4375
10.5
10.5
10.3125
10.3125
10.25
10.25
10.1875
10.25

2/1/1989
2/2/1989
2/3/1989
2/6/1989
2/7/1989
2/8/1989
2/9/1989
2/10/1989
2/13/1989
2/14/1989
2/15/1989
2/16/1989
2/17/1989
2/21/1989
2/22/1989
2/23/1989
2/24/1989
2/27/1989
2/28/1989
3/1/1989
3/2/1989
3/3/1989
3/6/1989
3/7/1989
3/8/1989
3/9/1989
3/10/1989
3/13/1989
3/14/1989
3/15/1989
3/16/1989
3/17/1989
3/20/1989
3/21/1989
3/22/1989
3/23/1989
3/27/1989
3/28/1989
3/29/1989
3/30/1989
3/31/1989
4/3/1989
4/4/1989
4/5/1989
4/6/1989

9.375
9.375
9.375
9.4375
9.5625
9.5
9.5625
9.625
9.75
9.75
9.8125
9.75
9.75
9.8125
9.8125
9.9375
10.0625
10.3125
10.3125
10.1875
10.25
10.125
10.125
10.0625
10.125
10.1875
10.1875
10.3125
10.25
10.25
10.25
10.1875
10.5625
10.625
10.5
10.375
10.4375
10.5
10.5
10.3125
10.3125
10.25
10.25
10.1875
10.25

4/7/1989
4/10/1989
4/11/1989
4/12/1989
4/13/1989
4/14/1989
4/17/1989
4/18/1989
4/19/1989
4/20/1989
4/21/1989
4/24/1989
4/25/1989
4/26/1989
4/27/1989
4/28/1989
5/1/1989
5/2/1989
5/3/1989
5/4/1989
5/5/1989
5/8/1989
5/9/1989
5/10/1989
5/11/1989
5/12/1989
5/15/1989
5/16/1989
5/17/1989
5/18/1989
5/19/1989
5/22/1989
5/23/1989
5/24/1989
5/25/1989
5/26/1989
5/30/1989
5/31/1989
6/1/1989
6/2/1989
6/5/1989
6/6/1989
6/7/1989
6/8/1989
6/9/1989

10.3125
10.25
10.25
10.25
10.25
10.3125
10.125
10.1875
10.0625
10.0625
10.125
10.125
10.125
10.0625
10
10.0625
10.0625
10.0625
10
10
10
9.9375
9.9375
10
10
9.9375
9.625
9.6875
9.6875
9.6875
9.6875
9.5625
9.375
9.5
9.625
9.75
9.5625
9.5625
9.5625
9.625
9.4375
9.375
9.375
9.25
9.25

4/7/1989
4/10/1989
4/11/1989
4/12/1989
4/13/1989
4/14/1989
4/17/1989
4/18/1989
4/19/1989
4/20/1989
4/21/1989
4/24/1989
4/25/1989
4/26/1989
4/27/1989
4/28/1989
5/1/1989
5/2/1989
5/3/1989
5/4/1989
5/5/1989
5/8/1989
5/9/1989
5/10/1989
5/11/1989
5/12/1989
5/15/1989
5/16/1989
5/17/1989
5/18/1989
5/19/1989
5/22/1989
5/23/1989
5/24/1989
5/25/1989
5/26/1989
5/30/1989
5/31/1989
6/1/1989
6/2/1989
6/5/1989
6/6/1989
6/7/1989
6/8/1989
6/9/1989

10.3125
10.25
10.25
10.25
10.25
10.3125
10.125
10.1875
10.0625
10.0625
10.125
10.125
10.125
10.0625
10
10.0625
10.0625
10.0625
10
10
10
9.9375
9.9375
10
10
9.9375
9.625
9.6875
9.6875
9.6875
9.6875
9.5625
9.375
9.5
9.625
9.75
9.5625
9.5625
9.5625
9.625
9.4375
9.375
9.375
9.25
9.25

6/12/1989
6/13/1989
6/14/1989
6/15/1989
6/16/1989
6/19/1989
6/20/1989
6/21/1989
6/22/1989
6/23/1989
6/26/1989
6/27/1989
6/28/1989
6/29/1989
6/30/1989
7/3/1989
7/5/1989
7/6/1989
7/7/1989
7/10/1989
7/11/1989
7/12/1989
7/13/1989
7/14/1989
7/17/1989
7/18/1989
7/19/1989
7/20/1989
7/21/1989
7/24/1989
7/25/1989
7/26/1989
7/27/1989
7/28/1989
7/31/1989
8/1/1989
8/2/1989
8/3/1989
8/4/1989
8/7/1989
8/8/1989
8/9/1989
8/10/1989
8/11/1989
8/14/1989

9.1875
9.5625
9.375
9.3125
9.4375
9.4375
9.5
9.4375
9.5
9.5625
9.375
9.375
9.375
9.375
9.3125
9.3125
9.1875
9.1875
9.1875
9
8.9375
8.8125
8.8125
8.875
8.9375
9
9.0625
8.9375
8.9375
9
9
8.9375
8.8125
8.75
8.5625
8.4375
8.4375
8.4375
8.5625
8.75
8.75
8.75
8.8125
8.75
8.875

6/12/1989
6/13/1989
6/14/1989
6/15/1989
6/16/1989
6/19/1989
6/20/1989
6/21/1989
6/22/1989
6/23/1989
6/26/1989
6/27/1989
6/28/1989
6/29/1989
6/30/1989
7/3/1989
7/5/1989
7/6/1989
7/7/1989
7/10/1989
7/11/1989
7/12/1989
7/13/1989
7/14/1989
7/17/1989
7/18/1989
7/19/1989
7/20/1989
7/21/1989
7/24/1989
7/25/1989
7/26/1989
7/27/1989
7/28/1989
7/31/1989
8/1/1989
8/2/1989
8/3/1989
8/4/1989
8/7/1989
8/8/1989
8/9/1989
8/10/1989
8/11/1989
8/14/1989

9.1875
9.5625
9.375
9.3125
9.4375
9.4375
9.5
9.4375
9.5
9.5625
9.375
9.375
9.375
9.375
9.3125
9.3125
9.1875
9.1875
9.1875
9
8.9375
8.8125
8.8125
8.875
8.9375
9
9.0625
8.9375
8.9375
9
9
8.9375
8.8125
8.75
8.5625
8.4375
8.4375
8.4375
8.5625
8.75
8.75
8.75
8.8125
8.75
8.875

8/15/1989
8/16/1989
8/17/1989
8/18/1989
8/21/1989
8/22/1989
8/23/1989
8/24/1989
8/25/1989
8/28/1989
8/29/1989
8/30/1989
8/31/1989
9/1/1989
9/5/1989
9/6/1989
9/7/1989
9/8/1989
9/11/1989
9/12/1989
9/13/1989
9/14/1989
9/15/1989
9/18/1989
9/19/1989
9/20/1989
9/21/1989
9/22/1989
9/25/1989
9/26/1989
9/27/1989
9/28/1989
9/29/1989
10/2/1989
10/3/1989
10/4/1989
10/5/1989
10/6/1989
10/10/1989
10/11/1989
10/12/1989
10/13/1989
10/16/1989
10/17/1989
10/18/1989

8.9375
8.9375
8.875
8.9375
8.9375
9
9.0625
8.9375
8.9375
8.9375
9
9
9
9
9
9
9
9
8.9375
8.9375
8.875
8.875
8.875
8.875
8.875
8.875
8.9375
8.9375
8.875
9.0625
9.0625
9.125
9.1875
9.1875
9.125
9.0625
9.125
9.0625
8.75
8.8125
8.8125
8.75
8.5
8.5625
8.6875

8/15/1989
8/16/1989
8/17/1989
8/18/1989
8/21/1989
8/22/1989
8/23/1989
8/24/1989
8/25/1989
8/28/1989
8/29/1989
8/30/1989
8/31/1989
9/1/1989
9/5/1989
9/6/1989
9/7/1989
9/8/1989
9/11/1989
9/12/1989
9/13/1989
9/14/1989
9/15/1989
9/18/1989
9/19/1989
9/20/1989
9/21/1989
9/22/1989
9/25/1989
9/26/1989
9/27/1989
9/28/1989
9/29/1989
10/2/1989
10/3/1989
10/4/1989
10/5/1989
10/6/1989
10/10/1989
10/11/1989
10/12/1989
10/13/1989
10/16/1989
10/17/1989
10/18/1989

8.9375
8.9375
8.875
8.9375
8.9375
9
9.0625
8.9375
8.9375
8.9375
9
9
9
9
9
9
9
9
8.9375
8.9375
8.875
8.875
8.875
8.875
8.875
8.875
8.9375
8.9375
8.875
9.0625
9.0625
9.125
9.1875
9.1875
9.125
9.0625
9.125
9.0625
8.75
8.8125
8.8125
8.75
8.5
8.5625
8.6875

10/19/1989
10/20/1989
10/23/1989
10/24/1989
10/25/1989
10/26/1989
10/27/1989
10/30/1989
10/31/1989
11/1/1989
11/2/1989
11/3/1989
11/6/1989
11/7/1989
11/8/1989
11/9/1989
11/10/1989
11/13/1989
11/14/1989
11/15/1989
11/16/1989
11/17/1989
11/20/1989
11/21/1989
11/22/1989
11/23/1989
11/24/1989
11/27/1989
11/28/1989
11/29/1989
12/1/1989
12/4/1989
12/5/1989
12/6/1989
12/7/1989
12/8/1989
12/11/1989
12/12/1989
12/13/1989
12/14/1989
12/15/1989
12/18/1989
12/19/1989
12/20/1989
12/21/1989

8.6875
8.6875
8.75
8.6875
8.625
8.625
8.6875
8.6875
8.6875
8.6875
8.75
8.75
8.8125
8.8125
8.625
8.5625
8.5625
8.5625
8.5625
8.5
8.4375
8.4375
8.4375
8.4375
8.5625
8.3125
8.3125
8.4375
8.5
8.5
8.4375
8.4375
8.4375
8.4375
8.5
8.5625
8.5
8.5
8.5625
8.625
8.5
8.625
8.625
8.625
8.625

10/19/1989
10/20/1989
10/23/1989
10/24/1989
10/25/1989
10/26/1989
10/27/1989
10/30/1989
10/31/1989
11/1/1989
11/2/1989
11/3/1989
11/6/1989
11/7/1989
11/8/1989
11/9/1989
11/10/1989
11/13/1989
11/14/1989
11/15/1989
11/16/1989
11/17/1989
11/20/1989
11/21/1989
11/22/1989
11/23/1989
11/24/1989
11/27/1989
11/28/1989
11/29/1989
12/1/1989
12/4/1989
12/5/1989
12/6/1989
12/7/1989
12/8/1989
12/11/1989
12/12/1989
12/13/1989
12/14/1989
12/15/1989
12/18/1989
12/19/1989
12/20/1989
12/21/1989

8.6875
8.6875
8.75
8.6875
8.625
8.625
8.6875
8.6875
8.6875
8.6875
8.75
8.75
8.8125
8.8125
8.625
8.5625
8.5625
8.5625
8.5625
8.5
8.4375
8.4375
8.4375
8.4375
8.5625
8.3125
8.3125
8.4375
8.5
8.5
8.4375
8.4375
8.4375
8.4375
8.5
8.5625
8.5
8.5
8.5625
8.625
8.5
8.625
8.625
8.625
8.625

12/22/1989
12/25/1989
12/26/1989
12/27/1989
12/28/1989
1/1/1990
1/2/1990
1/3/1990
1/4/1990
1/5/1990
1/8/1990
1/9/1990
1/10/1990
1/11/1990
1/12/1990
1/15/1990
1/16/1990
1/17/1990
1/18/1990
1/19/1990
1/22/1990
1/23/1990
1/24/1990
1/25/1990
1/26/1990
1/29/1990
1/30/1990
1/31/1990
2/1/1990
2/2/1990
2/5/1990
2/6/1990
2/7/1990
2/8/1990
2/9/1990
2/12/1990
2/13/1990
2/14/1990
2/15/1990
2/16/1990
2/19/1990
2/20/1990
2/21/1990
2/22/1990
2/23/1990

8.5
8.5
8.625
8.375
8.375
8.375
8.375
8.375
8.3125
8.375
8.3125
8.3125
8.3125
8.25
8.25
8.3125
8.4375
8.4375
8.375
8.375
8.375
8.375
8.375
8.375
8.375
8.375
8.375
8.375
8.375
8.375
8.375
8.375
8.375
8.375
8.375
8.3125
8.375
8.375
8.3125
8.375
8.375
8.375
8.4375
8.375
8.375

12/22/1989
12/25/1989
12/26/1989
12/27/1989
12/28/1989
1/1/1990
1/2/1990
1/3/1990
1/4/1990
1/5/1990
1/8/1990
1/9/1990
1/10/1990
1/11/1990
1/12/1990
1/15/1990
1/16/1990
1/17/1990
1/18/1990
1/19/1990
1/22/1990
1/23/1990
1/24/1990
1/25/1990
1/26/1990
1/29/1990
1/30/1990
1/31/1990
2/1/1990
2/2/1990
2/5/1990
2/6/1990
2/7/1990
2/8/1990
2/9/1990
2/12/1990
2/13/1990
2/14/1990
2/15/1990
2/16/1990
2/19/1990
2/20/1990
2/21/1990
2/22/1990
2/23/1990

8.5
8.5
8.625
8.375
8.375
8.375
8.375
8.375
8.3125
8.375
8.3125
8.3125
8.3125
8.25
8.25
8.3125
8.4375
8.4375
8.375
8.375
8.375
8.375
8.375
8.375
8.375
8.375
8.375
8.375
8.375
8.375
8.375
8.375
8.375
8.375
8.375
8.3125
8.375
8.375
8.3125
8.375
8.375
8.375
8.4375
8.375
8.375

2/26/1990
2/27/1990
3/1/1990
3/2/1990
3/5/1990
3/6/1990
3/7/1990
3/8/1990
3/9/1990
3/12/1990
3/13/1990
3/14/1990
3/15/1990
3/16/1990
3/19/1990
3/20/1990
3/21/1990
3/22/1990
3/23/1990
3/26/1990
3/27/1990
3/28/1990
3/29/1990
3/30/1990
4/2/1990
4/3/1990
4/4/1990
4/5/1990
4/6/1990
4/9/1990
4/10/1990
4/11/1990
4/12/1990
4/13/1990
4/16/1990
4/17/1990
4/18/1990
4/19/1990
4/20/1990
4/23/1990
4/24/1990
4/25/1990
4/26/1990
4/27/1990
4/30/1990

8.375
8.375
8.375
8.4375
8.4375
8.5
8.4375
8.4375
8.5
8.5
8.5
8.5625
8.5625
8.625
8.5625
8.5
8.4375
8.4375
8.4375
8.4375
8.6875
8.5
8.5
8.5
8.5625
8.5
8.5625
8.5
8.5
8.5
8.5
8.5
8.5
8.5
8.4375
8.5
8.5625
8.5625
8.625
8.5625
8.6875
8.6875
8.6875
8.625
8.6875

2/26/1990
2/27/1990
3/1/1990
3/2/1990
3/5/1990
3/6/1990
3/7/1990
3/8/1990
3/9/1990
3/12/1990
3/13/1990
3/14/1990
3/15/1990
3/16/1990
3/19/1990
3/20/1990
3/21/1990
3/22/1990
3/23/1990
3/26/1990
3/27/1990
3/28/1990
3/29/1990
3/30/1990
4/2/1990
4/3/1990
4/4/1990
4/5/1990
4/6/1990
4/9/1990
4/10/1990
4/11/1990
4/12/1990
4/13/1990
4/16/1990
4/17/1990
4/18/1990
4/19/1990
4/20/1990
4/23/1990
4/24/1990
4/25/1990
4/26/1990
4/27/1990
4/30/1990

8.375
8.375
8.375
8.4375
8.4375
8.5
8.4375
8.4375
8.5
8.5
8.5
8.5625
8.5625
8.625
8.5625
8.5
8.4375
8.4375
8.4375
8.4375
8.6875
8.5
8.5
8.5
8.5625
8.5
8.5625
8.5
8.5
8.5
8.5
8.5
8.5
8.5
8.4375
8.5
8.5625
8.5625
8.625
8.5625
8.6875
8.6875
8.6875
8.625
8.6875

5/1/1990
5/2/1990
5/3/1990
5/4/1990
5/7/1990
5/8/1990
5/9/1990
5/10/1990
5/11/1990
5/14/1990
5/15/1990
5/16/1990
5/17/1990
5/18/1990
5/21/1990
5/22/1990
5/23/1990
5/24/1990
5/25/1990
5/28/1990
6/1/1990
6/4/1990
6/5/1990
6/6/1990
6/7/1990
6/8/1990
6/11/1990
6/12/1990
6/13/1990
6/14/1990
6/15/1990
6/18/1990
6/19/1990
6/20/1990
6/21/1990
6/22/1990
6/25/1990
6/26/1990
6/27/1990
6/28/1990
6/29/1990
7/2/1990
7/3/1990
7/4/1990
7/5/1990

8.75
8.5625
8.5625
8.5625
8.5
8.5
8.4375
8.375
8.375
8.375
8.375
8.4375
8.5
8.4375
8.375
8.375
8.375
8.375
8.375
8.375
8.4375
8.3125
8.3125
8.3125
8.375
8.3125
8.3125
8.375
8.3125
8.3125
8.375
8.375
8.375
8.3125
8.375
8.375
8.3125
8.375
8.375
8.375
8.375
8.3125
8.3125
8.3125
8.3125

5/1/1990
5/2/1990
5/3/1990
5/4/1990
5/7/1990
5/8/1990
5/9/1990
5/10/1990
5/11/1990
5/14/1990
5/15/1990
5/16/1990
5/17/1990
5/18/1990
5/21/1990
5/22/1990
5/23/1990
5/24/1990
5/25/1990
5/28/1990
6/1/1990
6/4/1990
6/5/1990
6/6/1990
6/7/1990
6/8/1990
6/11/1990
6/12/1990
6/13/1990
6/14/1990
6/15/1990
6/18/1990
6/19/1990
6/20/1990
6/21/1990
6/22/1990
6/25/1990
6/26/1990
6/27/1990
6/28/1990
6/29/1990
7/2/1990
7/3/1990
7/4/1990
7/5/1990

8.75
8.5625
8.5625
8.5625
8.5
8.5
8.4375
8.375
8.375
8.375
8.375
8.4375
8.5
8.4375
8.375
8.375
8.375
8.375
8.375
8.375
8.4375
8.3125
8.3125
8.3125
8.375
8.3125
8.3125
8.375
8.3125
8.3125
8.375
8.375
8.375
8.3125
8.375
8.375
8.3125
8.375
8.375
8.375
8.375
8.3125
8.3125
8.3125
8.3125

7/6/1990
7/9/1990
7/10/1990
7/11/1990
7/12/1990
7/13/1990
7/16/1990
7/17/1990
7/18/1990
7/19/1990
7/20/1990
7/23/1990
7/24/1990
7/25/1990
7/26/1990
7/27/1990
7/30/1990
8/1/1990
8/2/1990
8/3/1990
8/6/1990
8/7/1990
8/8/1990
8/9/1990
8/10/1990
8/13/1990
8/14/1990
8/15/1990
8/16/1990
8/17/1990
8/20/1990
8/21/1990
8/22/1990
8/23/1990
8/24/1990
8/27/1990
8/28/1990
8/29/1990
8/30/1990
8/31/1990
9/3/1990
9/4/1990
9/5/1990
9/6/1990
9/7/1990

8.375
8.4375
8.375
8.375
8.25
8.1875
8.1875
8.1875
8.1875
8.125
8.125
8.125
8.125
8.125
8.125
8.125
7.9375
8
8
8.0625
8
7.9375
8
8.0625
8.0625
8
8.0625
8.125
8
8.25
8.25
8.25
8.25
8.3125
8.3125
8.3125
8.1875
8.1875
8.125
8.0625
8.0625
8.0625
8.0625
8.0625
8.0625

7/6/1990
7/9/1990
7/10/1990
7/11/1990
7/12/1990
7/13/1990
7/16/1990
7/17/1990
7/18/1990
7/19/1990
7/20/1990
7/23/1990
7/24/1990
7/25/1990
7/26/1990
7/27/1990
7/30/1990
8/1/1990
8/2/1990
8/3/1990
8/6/1990
8/7/1990
8/8/1990
8/9/1990
8/10/1990
8/13/1990
8/14/1990
8/15/1990
8/16/1990
8/17/1990
8/20/1990
8/21/1990
8/22/1990
8/23/1990
8/24/1990
8/27/1990
8/28/1990
8/29/1990
8/30/1990
8/31/1990
9/3/1990
9/4/1990
9/5/1990
9/6/1990
9/7/1990

8.375
8.4375
8.375
8.375
8.25
8.1875
8.1875
8.1875
8.1875
8.125
8.125
8.125
8.125
8.125
8.125
8.125
7.9375
8
8
8.0625
8
7.9375
8
8.0625
8.0625
8
8.0625
8.125
8
8.25
8.25
8.25
8.25
8.3125
8.3125
8.3125
8.1875
8.1875
8.125
8.0625
8.0625
8.0625
8.0625
8.0625
8.0625

9/10/1990
9/11/1990
9/12/1990
9/13/1990
9/14/1990
9/17/1990
9/18/1990
9/19/1990
9/20/1990
9/21/1990
9/24/1990
9/25/1990
9/26/1990
9/27/1990
10/1/1990
10/2/1990
10/3/1990
10/4/1990
10/5/1990
10/8/1990
10/9/1990
10/10/1990
10/11/1990
10/12/1990
10/15/1990
10/16/1990
10/17/1990
10/18/1990
10/19/1990
10/22/1990
10/23/1990
10/24/1990
10/25/1990
10/26/1990
10/29/1990
10/30/1990
11/1/1990
11/2/1990
11/5/1990
11/6/1990
11/7/1990
11/8/1990
11/9/1990
11/12/1990
11/13/1990

8.0625
8.125
8.125
8.125
8.125
8.125
8.1875
8.25
8.25
8.3125
8.4375
8.5
8.375
8.3125
8.125
8.125
8.125
8.1875
8.1875
8.25
8.25
8.25
8.25
8.25
8.25
8.25
8.3125
8.1875
8.125
8.1875
8.1875
8.0625
8.125
8
8.0625
8.0625
8.0625
7.9375
8.125
8.125
8.125
8.25
8.1875
8.0625
8.0625

9/10/1990
9/11/1990
9/12/1990
9/13/1990
9/14/1990
9/17/1990
9/18/1990
9/19/1990
9/20/1990
9/21/1990
9/24/1990
9/25/1990
9/26/1990
9/27/1990
10/1/1990
10/2/1990
10/3/1990
10/4/1990
10/5/1990
10/8/1990
10/9/1990
10/10/1990
10/11/1990
10/12/1990
10/15/1990
10/16/1990
10/17/1990
10/18/1990
10/19/1990
10/22/1990
10/23/1990
10/24/1990
10/25/1990
10/26/1990
10/29/1990
10/30/1990
11/1/1990
11/2/1990
11/5/1990
11/6/1990
11/7/1990
11/8/1990
11/9/1990
11/12/1990
11/13/1990

8.0625
8.125
8.125
8.125
8.125
8.125
8.1875
8.25
8.25
8.3125
8.4375
8.5
8.375
8.3125
8.125
8.125
8.125
8.1875
8.1875
8.25
8.25
8.25
8.25
8.25
8.25
8.25
8.3125
8.1875
8.125
8.1875
8.1875
8.0625
8.125
8
8.0625
8.0625
8.0625
7.9375
8.125
8.125
8.125
8.25
8.1875
8.0625
8.0625

11/14/1990
11/15/1990
11/16/1990
11/19/1990
11/20/1990
11/21/1990
11/22/1990
11/23/1990
11/26/1990
11/27/1990
11/28/1990
11/29/1990
11/30/1990
12/3/1990
12/4/1990
12/5/1990
12/6/1990
12/7/1990
12/10/1990
12/11/1990
12/12/1990
12/13/1990
12/14/1990
12/17/1990
12/18/1990
12/19/1990
12/20/1990
12/21/1990
12/24/1990
12/27/1990
12/28/1990
12/31/1990
1/2/1991
1/3/1991
1/4/1991
1/7/1991
1/8/1991
1/9/1991
1/10/1991
1/11/1991
1/14/1991
1/15/1991
1/16/1991
1/17/1991
1/18/1991

8.0625
8.125
8.0625
8.0625
8.1875
8.1875
8.3125
8.25
8.3125
8.5
8.375
8.5
8.38
8.3125
8.1875
8.0625
8
7.875
7.625
7.6875
7.625
7.6875
7.8125
8.0625
8.0625
7.75
7.6875
8.0625
8.0625
7.625
7.625
7.63
7.5
7.44
7.38
7.63
7.56
7.38
7.38
7.38
7.5
7.56
7.5
7.44
7.5

11/14/1990
11/15/1990
11/16/1990
11/19/1990
11/20/1990
11/21/1990
11/22/1990
11/23/1990
11/26/1990
11/27/1990
11/28/1990
11/29/1990
11/30/1990
12/3/1990
12/4/1990
12/5/1990
12/6/1990
12/7/1990
12/10/1990
12/11/1990
12/12/1990
12/13/1990
12/14/1990
12/17/1990
12/18/1990
12/19/1990
12/20/1990
12/21/1990
12/24/1990
12/27/1990
12/28/1990
12/31/1990
1/2/1991
1/3/1991
1/4/1991
1/7/1991
1/8/1991
1/9/1991
1/10/1991
1/11/1991
1/14/1991
1/15/1991
1/16/1991
1/17/1991
1/18/1991

8.0625
8.125
8.0625
8.0625
8.1875
8.1875
8.3125
8.25
8.3125
8.5
8.375
8.5
8.38
8.3125
8.1875
8.0625
8
7.875
7.625
7.6875
7.625
7.6875
7.8125
8.0625
8.0625
7.75
7.6875
8.0625
8.0625
7.625
7.625
7.63
7.5
7.44
7.38
7.63
7.56
7.38
7.38
7.38
7.5
7.56
7.5
7.44
7.5

1/21/1991
1/22/1991
1/23/1991
1/24/1991
1/25/1991
1/28/1991
1/29/1991
1/30/1991
1/31/1991
2/1/1991
2/4/1991
2/5/1991
2/6/1991
2/7/1991
2/8/1991
2/11/1991
2/12/1991
2/13/1991
2/14/1991
2/15/1991
2/18/1991
2/19/1991
2/20/1991
2/21/1991
2/22/1991
2/25/1991
2/26/1991
2/27/1991
2/28/1991
3/1/1991
3/4/1991
3/5/1991
3/6/1991
3/7/1991
3/8/1991
3/11/1991
3/12/1991
3/13/1991
3/14/1991
3/15/1991
3/18/1991
3/19/1991
3/20/1991
3/21/1991
3/22/1991

7.25
7.19
7.13
7
7.06
7
7.13
7.06
7.06
6.88
6.69
6.63
6.63
6.63
6.63
6.63
6.56
6.63
6.63
6.63
6.625
6.63
6.6875
6.75
6.75
6.88
6.88
6.88
6.88
6.88
6.9375
6.94
6.8125
6.81
6.75
6.56
6.44
6.44
6.375
6.38
6.44
6.5
6.63
6.5
6.5

1/21/1991
1/22/1991
1/23/1991
1/24/1991
1/25/1991
1/28/1991
1/29/1991
1/30/1991
1/31/1991
2/1/1991
2/4/1991
2/5/1991
2/6/1991
2/7/1991
2/8/1991
2/11/1991
2/12/1991
2/13/1991
2/14/1991
2/15/1991
2/18/1991
2/19/1991
2/20/1991
2/21/1991
2/22/1991
2/25/1991
2/26/1991
2/27/1991
2/28/1991
3/1/1991
3/4/1991
3/5/1991
3/6/1991
3/7/1991
3/8/1991
3/11/1991
3/12/1991
3/13/1991
3/14/1991
3/15/1991
3/18/1991
3/19/1991
3/20/1991
3/21/1991
3/22/1991

7.25
7.19
7.13
7
7.06
7
7.13
7.06
7.06
6.88
6.69
6.63
6.63
6.63
6.63
6.63
6.56
6.63
6.63
6.63
6.625
6.63
6.6875
6.75
6.75
6.88
6.88
6.88
6.88
6.88
6.9375
6.94
6.8125
6.81
6.75
6.56
6.44
6.44
6.375
6.38
6.44
6.5
6.63
6.5
6.5

3/25/1991
3/26/1991
3/27/1991
3/28/1991
4/1/1991
4/2/1991
4/3/1991
4/4/1991
4/5/1991
4/8/1991
4/9/1991
4/10/1991
4/11/1991
4/12/1991
4/15/1991
4/16/1991
4/17/1991
4/18/1991
4/19/1991
4/22/1991
4/23/1991
4/24/1991
4/25/1991
4/29/1991
4/30/1991
5/1/1991
5/2/1991
5/3/1991
5/6/1991
5/7/1991
5/8/1991
5/9/1991
5/10/1991
5/13/1991
5/14/1991
5/15/1991
5/16/1991
5/17/1991
5/20/1991
5/21/1991
5/22/1991
5/23/1991
5/28/1991
5/29/1991
5/31/1991

6.5
6.5
6.44
6.375
6.44
6.44
6.38
6.38
6.25
6.19
6.13
6.13
6.19
6.06
6.06
6.19
6.19
6.19
6.19
6.25
6.31
6.19
6.25
6.19
6.06
6.06
6.06
6
6
6
6.06
6.06
6.13
6.13
6.06
6.13
6.06
6.06
6.06
6.06
6.06
6.06
6.06
6.06
6.06

3/25/1991
3/26/1991
3/27/1991
3/28/1991
4/1/1991
4/2/1991
4/3/1991
4/4/1991
4/5/1991
4/8/1991
4/9/1991
4/10/1991
4/11/1991
4/12/1991
4/15/1991
4/16/1991
4/17/1991
4/18/1991
4/19/1991
4/22/1991
4/23/1991
4/24/1991
4/25/1991
4/29/1991
4/30/1991
5/1/1991
5/2/1991
5/3/1991
5/6/1991
5/7/1991
5/8/1991
5/9/1991
5/10/1991
5/13/1991
5/14/1991
5/15/1991
5/16/1991
5/17/1991
5/20/1991
5/21/1991
5/22/1991
5/23/1991
5/28/1991
5/29/1991
5/31/1991

6.5
6.5
6.44
6.375
6.44
6.44
6.38
6.38
6.25
6.19
6.13
6.13
6.19
6.06
6.06
6.19
6.19
6.19
6.19
6.25
6.31
6.19
6.25
6.19
6.06
6.06
6.06
6
6
6
6.06
6.06
6.13
6.13
6.06
6.13
6.06
6.06
6.06
6.06
6.06
6.06
6.06
6.06
6.06

6/3/1991
6/4/1991
6/5/1991
6/6/1991
6/7/1991
6/10/1991
6/11/1991
6/12/1991
6/13/1991
6/14/1991
6/17/1991
6/18/1991
6/19/1991
6/20/1991
6/21/1991
6/24/1991
6/25/1991
6/26/1991
6/27/1991
6/28/1991
7/1/1991
7/2/1991
7/3/1991
7/5/1991
7/8/1991
7/9/1991
7/10/1991
7/11/1991
7/12/1991
7/15/1991
7/16/1991
7/17/1991
7/18/1991
7/19/1991
7/22/1991
7/23/1991
7/24/1991
7/25/1991
7/26/1991
7/29/1991
7/30/1991
7/31/1991
8/1/1991
8/2/1991
8/5/1991

6.13
6.13
6.19
6.25
6.25
6.25
6.25
6.25
6.3125
6.3125
6.125
6.1875
6.125
6.1875
6.125
6.1875
6.1875
6.1875
6.1875
6.1875
6.1875
6.1875
6.1875
6.125
6.125
6.125
6.125
6.125
6.125
6.0625
6.0625
6.0625
6.0625
6.0625
6.0625
6.0625
6.0625
6.0625
6.0625
6
6
6
6
5.9375
5.8125

6/3/1991
6/4/1991
6/5/1991
6/6/1991
6/7/1991
6/10/1991
6/11/1991
6/12/1991
6/13/1991
6/14/1991
6/17/1991
6/18/1991
6/19/1991
6/20/1991
6/21/1991
6/24/1991
6/25/1991
6/26/1991
6/27/1991
6/28/1991
7/1/1991
7/2/1991
7/3/1991
7/5/1991
7/8/1991
7/9/1991
7/10/1991
7/11/1991
7/12/1991
7/15/1991
7/16/1991
7/17/1991
7/18/1991
7/19/1991
7/22/1991
7/23/1991
7/24/1991
7/25/1991
7/26/1991
7/29/1991
7/30/1991
7/31/1991
8/1/1991
8/2/1991
8/5/1991

6.13
6.13
6.19
6.25
6.25
6.25
6.25
6.25
6.3125
6.3125
6.125
6.1875
6.125
6.1875
6.125
6.1875
6.1875
6.1875
6.1875
6.1875
6.1875
6.1875
6.1875
6.125
6.125
6.125
6.125
6.125
6.125
6.0625
6.0625
6.0625
6.0625
6.0625
6.0625
6.0625
6.0625
6.0625
6.0625
6
6
6
6
5.9375
5.8125

8/6/1991
8/7/1991
8/8/1991
8/9/1991
8/12/1991
8/13/1991
8/14/1991
8/15/1991
8/16/1991
8/19/1991
8/20/1991
8/21/1991
8/22/1991
8/23/1991
8/27/1991
8/28/1991
8/29/1991
8/30/1991
9/3/1991
9/4/1991
9/5/1991
9/6/1991
9/9/1991
9/10/1991
9/11/1991
9/12/1991
9/13/1991
9/16/1991
9/17/1991
9/18/1991
9/19/1991
9/20/1991
9/23/1991
9/24/1991
9/25/1991
9/26/1991
9/27/1991
9/30/1991
10/1/1991
10/2/1991
10/3/1991
10/4/1991
10/7/1991
10/8/1991
10/9/1991

5.8125
5.6875
5.6875
5.625
5.625
5.6875
5.6875
5.6875
5.625
5.6875
5.6875
5.625
5.625
5.625
5.625
5.75
5.75
5.6875
5.6875
5.6875
5.6875
5.6875
5.6875
5.5625
5.5625
5.5625
5.5
5.4375
5.4375
5.4375
5.4375
5.5
5.5
5.5
5.4375
5.4375
5.625
5.625
5.5625
5.5625
5.5625
5.5625
5.375
5.375
5.375

8/6/1991
8/7/1991
8/8/1991
8/9/1991
8/12/1991
8/13/1991
8/14/1991
8/15/1991
8/16/1991
8/19/1991
8/20/1991
8/21/1991
8/22/1991
8/23/1991
8/27/1991
8/28/1991
8/29/1991
8/30/1991
9/3/1991
9/4/1991
9/5/1991
9/6/1991
9/9/1991
9/10/1991
9/11/1991
9/12/1991
9/13/1991
9/16/1991
9/17/1991
9/18/1991
9/19/1991
9/20/1991
9/23/1991
9/24/1991
9/25/1991
9/26/1991
9/27/1991
9/30/1991
10/1/1991
10/2/1991
10/3/1991
10/4/1991
10/7/1991
10/8/1991
10/9/1991

5.8125
5.6875
5.6875
5.625
5.625
5.6875
5.6875
5.6875
5.625
5.6875
5.6875
5.625
5.625
5.625
5.625
5.75
5.75
5.6875
5.6875
5.6875
5.6875
5.6875
5.6875
5.5625
5.5625
5.5625
5.5
5.4375
5.4375
5.4375
5.4375
5.5
5.5
5.5
5.4375
5.4375
5.625
5.625
5.5625
5.5625
5.5625
5.5625
5.375
5.375
5.375

10/10/1991
10/11/1991
10/14/1991
10/15/1991
10/16/1991
10/17/1991
10/18/1991
10/21/1991
10/22/1991
10/23/1991
10/24/1991
10/25/1991
10/28/1991
10/29/1991
10/30/1991
10/31/1991
11/1/1991
11/4/1991
11/5/1991
11/6/1991
11/7/1991
11/8/1991
11/11/1991
11/12/1991
11/13/1991
11/14/1991
11/15/1991
11/18/1991
11/19/1991
11/20/1991
11/21/1991
11/22/1991
11/25/1991
11/26/1991
11/27/1991
11/28/1991
11/29/1991
12/2/1991
12/3/1991
12/4/1991
12/5/1991
12/6/1991
12/9/1991
12/10/1991
12/11/1991

5.375
5.375
5.375
5.375
5.375
5.375
5.4375
5.4375
5.4375
5.4375
5.4375
5.4375
5.4375
5.3125
5.3125
5.3125
5.1875
5.125
5.125
5.125
5.125
5
5
5
5
5
5
5.0625
5.0625
5.0625
4.9375
4.9375
4.9375
4.9375
4.9375
4.9375
4.9375
4.9375
4.9375
4.9375
4.9375
4.9375
4.5625
4.5625
4.5625

10/10/1991
10/11/1991
10/14/1991
10/15/1991
10/16/1991
10/17/1991
10/18/1991
10/21/1991
10/22/1991
10/23/1991
10/24/1991
10/25/1991
10/28/1991
10/29/1991
10/30/1991
10/31/1991
11/1/1991
11/4/1991
11/5/1991
11/6/1991
11/7/1991
11/8/1991
11/11/1991
11/12/1991
11/13/1991
11/14/1991
11/15/1991
11/18/1991
11/19/1991
11/20/1991
11/21/1991
11/22/1991
11/25/1991
11/26/1991
11/27/1991
11/28/1991
11/29/1991
12/2/1991
12/3/1991
12/4/1991
12/5/1991
12/6/1991
12/9/1991
12/10/1991
12/11/1991

5.375
5.375
5.375
5.375
5.375
5.375
5.4375
5.4375
5.4375
5.4375
5.4375
5.4375
5.4375
5.3125
5.3125
5.3125
5.1875
5.125
5.125
5.125
5.125
5
5
5
5
5
5
5.0625
5.0625
5.0625
4.9375
4.9375
4.9375
4.9375
4.9375
4.9375
4.9375
4.9375
4.9375
4.9375
4.9375
4.9375
4.5625
4.5625
4.5625

12/12/1991
12/13/1991
12/16/1991
12/17/1991
12/18/1991
12/19/1991
12/20/1991
12/23/1991
12/24/1991
12/27/1991
12/30/1991
12/31/1991
1/2/1992
1/3/1992
1/6/1992
1/7/1992
1/8/1992
1/9/1992
1/10/1992
1/13/1992
1/14/1992
1/15/1992
1/16/1992
1/17/1992
1/20/1992
1/21/1992
1/22/1992
1/23/1992
1/24/1992
1/27/1992
1/28/1992
1/29/1992
1/30/1992
1/31/1992
2/3/1992
2/4/1992
2/5/1992
2/6/1992
2/7/1992
2/10/1992
2/11/1992
2/12/1992
2/13/1992
2/14/1992
2/17/1992

4.5625
4.5625
4.5625
4.5625
4.5625
4.5625
4.5625
4.3125
4.3125
4.3125
4.3125
4.3125
4.1875
4.125
4.125
4.125
4
4
4.0625
4.125
4.25
4.25
4.3125
4.1875
4.1875
4.1875
4.1875
4.1875
4.25
4.25
4.25
4.125
4.1875
4.1875
4.1875
4.1875
4.125
4.0625
4.125
4
3.9375
4
4
4.1875
4.1875

12/12/1991
12/13/1991
12/16/1991
12/17/1991
12/18/1991
12/19/1991
12/20/1991
12/23/1991
12/24/1991
12/27/1991
12/30/1991
12/31/1991
1/2/1992
1/3/1992
1/6/1992
1/7/1992
1/8/1992
1/9/1992
1/10/1992
1/13/1992
1/14/1992
1/15/1992
1/16/1992
1/17/1992
1/20/1992
1/21/1992
1/22/1992
1/23/1992
1/24/1992
1/27/1992
1/28/1992
1/29/1992
1/30/1992
1/31/1992
2/3/1992
2/4/1992
2/5/1992
2/6/1992
2/7/1992
2/10/1992
2/11/1992
2/12/1992
2/13/1992
2/14/1992
2/17/1992

4.5625
4.5625
4.5625
4.5625
4.5625
4.5625
4.5625
4.3125
4.3125
4.3125
4.3125
4.3125
4.1875
4.125
4.125
4.125
4
4
4.0625
4.125
4.25
4.25
4.3125
4.1875
4.1875
4.1875
4.1875
4.1875
4.25
4.25
4.25
4.125
4.1875
4.1875
4.1875
4.1875
4.125
4.0625
4.125
4
3.9375
4
4
4.1875
4.1875

2/18/1992
2/19/1992
2/20/1992
2/21/1992
2/24/1992
2/25/1992
2/26/1992
2/27/1992
2/28/1992
3/2/1992
3/3/1992
3/4/1992
3/5/1992
3/6/1992
3/9/1992
3/10/1992
3/11/1992
3/12/1992
3/13/1992
3/16/1992
3/17/1992
3/18/1992
3/19/1992
3/20/1992
3/23/1992
3/24/1992
3/25/1992
3/26/1992
3/27/1992
3/30/1992
3/31/1992
4/1/1992
4/2/1992
4/3/1992
4/6/1992
4/7/1992
4/8/1992
4/9/1992
4/10/1992
4/13/1992
4/14/1992
4/15/1992
4/16/1992
4/21/1992
4/22/1992

4.1875
4.25
4.1875
4.3125
4.375
4.3125
4.25
4.25
4.25
4.25
4.375
4.3125
4.3125
4.4375
4.375
4.375
4.3125
4.4375
4.3125
4.4375
4.4375
4.4375
4.375
4.4375
4.4375
4.4375
4.3125
4.3125
4.375
4.375
4.3125
4.3125
4.3125
4.3125
4.3125
4.25
4.1875
4.1875
4.0625
4.125
4.0625
4.125
4.0625
4.125
4.1875

2/18/1992
2/19/1992
2/20/1992
2/21/1992
2/24/1992
2/25/1992
2/26/1992
2/27/1992
2/28/1992
3/2/1992
3/3/1992
3/4/1992
3/5/1992
3/6/1992
3/9/1992
3/10/1992
3/11/1992
3/12/1992
3/13/1992
3/16/1992
3/17/1992
3/18/1992
3/19/1992
3/20/1992
3/23/1992
3/24/1992
3/25/1992
3/26/1992
3/27/1992
3/30/1992
3/31/1992
4/1/1992
4/2/1992
4/3/1992
4/6/1992
4/7/1992
4/8/1992
4/9/1992
4/10/1992
4/13/1992
4/14/1992
4/15/1992
4/16/1992
4/21/1992
4/22/1992

4.1875
4.25
4.1875
4.3125
4.375
4.3125
4.25
4.25
4.25
4.25
4.375
4.3125
4.3125
4.4375
4.375
4.375
4.3125
4.4375
4.3125
4.4375
4.4375
4.4375
4.375
4.4375
4.4375
4.4375
4.3125
4.3125
4.375
4.375
4.3125
4.3125
4.3125
4.3125
4.3125
4.25
4.1875
4.1875
4.0625
4.125
4.0625
4.125
4.0625
4.125
4.1875

4/23/1992
4/24/1992
4/27/1992
4/28/1992
4/29/1992
4/30/1992
5/1/1992
5/5/1992
5/6/1992
5/7/1992
5/8/1992
5/11/1992
5/12/1992
5/13/1992
5/14/1992
5/15/1992
5/18/1992
5/19/1992
5/20/1992
5/21/1992
5/22/1992
5/25/1992
5/26/1992
5/27/1992
5/28/1992
5/29/1992
6/1/1992
6/2/1992
6/3/1992
6/4/1992
6/5/1992
6/8/1992
6/9/1992
6/10/1992
6/11/1992
6/12/1992
6/15/1992
6/16/1992
6/17/1992
6/18/1992
6/19/1992
6/22/1992
6/23/1992
6/24/1992
6/25/1992

4.125
4.0625
4.0625
4.125
4.0625
4.0625
4.125
4.0625
4
3.9375
3.875
3.9375
3.875
3.875
3.875
3.875
3.9375
3.8125
3.8125
3.9375
4
4
4
4.0625
4.0625
4.0625
3.9375
4.0625
4
4.0625
4.0625
4
4
4
3.9375
4.0625
4
4
3.9375
3.9375
3.9375
4
4
4
3.9375

4/23/1992
4/24/1992
4/27/1992
4/28/1992
4/29/1992
4/30/1992
5/1/1992
5/5/1992
5/6/1992
5/7/1992
5/8/1992
5/11/1992
5/12/1992
5/13/1992
5/14/1992
5/15/1992
5/18/1992
5/19/1992
5/20/1992
5/21/1992
5/22/1992
5/25/1992
5/26/1992
5/27/1992
5/28/1992
5/29/1992
6/1/1992
6/2/1992
6/3/1992
6/4/1992
6/5/1992
6/8/1992
6/9/1992
6/10/1992
6/11/1992
6/12/1992
6/15/1992
6/16/1992
6/17/1992
6/18/1992
6/19/1992
6/22/1992
6/23/1992
6/24/1992
6/25/1992

4.125
4.0625
4.0625
4.125
4.0625
4.0625
4.125
4.0625
4
3.9375
3.875
3.9375
3.875
3.875
3.875
3.875
3.9375
3.8125
3.8125
3.9375
4
4
4
4.0625
4.0625
4.0625
3.9375
4.0625
4
4.0625
4.0625
4
4
4
3.9375
4.0625
4
4
3.9375
3.9375
3.9375
4
4
4
3.9375

6/26/1992
6/29/1992
6/30/1992
7/1/1992
7/2/1992
7/3/1992
7/6/1992
7/7/1992
7/8/1992
7/9/1992
7/10/1992
7/13/1992
7/14/1992
7/15/1992
7/16/1992
7/17/1992
7/20/1992
7/21/1992
7/22/1992
7/23/1992
7/24/1992
7/27/1992
7/28/1992
7/29/1992
7/30/1992
7/31/1992
8/3/1992
8/4/1992
8/5/1992
8/6/1992
8/7/1992
8/10/1992
8/11/1992
8/12/1992
8/13/1992
8/14/1992
8/17/1992
8/18/1992
8/19/1992
8/20/1992
8/21/1992
8/24/1992
8/25/1992
8/26/1992
8/27/1992

3.9375
3.9375
3.9375
3.9375
3.875
3.625
3.625
3.5625
3.4375
3.5
3.4375
3.4375
3.5
3.4375
3.4375
3.4375
3.4375
3.4375
3.4375
3.5
3.4375
3.4375
3.5
3.375
3.4375
3.4375
3.4375
3.4375
3.4375
3.4375
3.4375
3.375
3.4375
3.4375
3.4375
3.4375
3.25
3.4375
3.4375
3.4375
3.4375
3.4375
3.375
3.5
3.5

6/26/1992
6/29/1992
6/30/1992
7/1/1992
7/2/1992
7/3/1992
7/6/1992
7/7/1992
7/8/1992
7/9/1992
7/10/1992
7/13/1992
7/14/1992
7/15/1992
7/16/1992
7/17/1992
7/20/1992
7/21/1992
7/22/1992
7/23/1992
7/24/1992
7/27/1992
7/28/1992
7/29/1992
7/30/1992
7/31/1992
8/3/1992
8/4/1992
8/5/1992
8/6/1992
8/7/1992
8/10/1992
8/11/1992
8/12/1992
8/13/1992
8/14/1992
8/17/1992
8/18/1992
8/19/1992
8/20/1992
8/21/1992
8/24/1992
8/25/1992
8/26/1992
8/27/1992

3.9375
3.9375
3.9375
3.9375
3.875
3.625
3.625
3.5625
3.4375
3.5
3.4375
3.4375
3.5
3.4375
3.4375
3.4375
3.4375
3.4375
3.4375
3.5
3.4375
3.4375
3.5
3.375
3.4375
3.4375
3.4375
3.4375
3.4375
3.4375
3.4375
3.375
3.4375
3.4375
3.4375
3.4375
3.25
3.4375
3.4375
3.4375
3.4375
3.4375
3.375
3.5
3.5

8/28/1992
9/1/1992
9/2/1992
9/3/1992
9/4/1992
9/7/1992
9/8/1992
9/9/1992
9/10/1992
9/11/1992
9/14/1992
9/15/1992
9/16/1992
9/17/1992
9/18/1992
9/21/1992
9/22/1992
9/23/1992
9/24/1992
9/25/1992
9/28/1992
9/29/1992
9/30/1992
10/1/1992
10/2/1992
10/5/1992
10/6/1992
10/7/1992
10/8/1992
10/9/1992
10/12/1992
10/13/1992
10/14/1992
10/15/1992
10/16/1992
10/19/1992
10/20/1992
10/21/1992
10/22/1992
10/23/1992
10/26/1992
10/27/1992
10/28/1992
10/29/1992
10/30/1992

3.5
3.5
3.5
3.5
3.4375
3.25
3.1875
3.1875
3.1875
3.1875
3.125
3.125
3.1875
3.1875
3.25
3.125
3.3125
3.375
3.375
3.25
3.25
3.25
3.125
3.125
3.25
3.1875
3.1875
3.25
3.3125
3.3125
3.375
3.4375
3.4375
3.375
3.4375
3.5
3.6875
3.625
3.5
3.5625
3.625
3.625
3.5625
3.625
3.5625

8/28/1992
9/1/1992
9/2/1992
9/3/1992
9/4/1992
9/7/1992
9/8/1992
9/9/1992
9/10/1992
9/11/1992
9/14/1992
9/15/1992
9/16/1992
9/17/1992
9/18/1992
9/21/1992
9/22/1992
9/23/1992
9/24/1992
9/25/1992
9/28/1992
9/29/1992
9/30/1992
10/1/1992
10/2/1992
10/5/1992
10/6/1992
10/7/1992
10/8/1992
10/9/1992
10/12/1992
10/13/1992
10/14/1992
10/15/1992
10/16/1992
10/19/1992
10/20/1992
10/21/1992
10/22/1992
10/23/1992
10/26/1992
10/27/1992
10/28/1992
10/29/1992
10/30/1992

3.5
3.5
3.5
3.5
3.4375
3.25
3.1875
3.1875
3.1875
3.1875
3.125
3.125
3.1875
3.1875
3.25
3.125
3.3125
3.375
3.375
3.25
3.25
3.25
3.125
3.125
3.25
3.1875
3.1875
3.25
3.3125
3.3125
3.375
3.4375
3.4375
3.375
3.4375
3.5
3.6875
3.625
3.5
3.5625
3.625
3.625
3.5625
3.625
3.5625

11/2/1992
11/3/1992
11/4/1992
11/5/1992
11/6/1992
11/9/1992
11/10/1992
11/11/1992
11/12/1992
11/13/1992
11/16/1992
11/17/1992
11/18/1992
11/19/1992
11/20/1992
11/23/1992
11/24/1992
11/25/1992
11/26/1992
11/27/1992
11/30/1992
12/1/1992
12/2/1992
12/3/1992
12/4/1992
12/7/1992
12/8/1992
12/9/1992
12/10/1992
12/11/1992
12/14/1992
12/15/1992
12/16/1992
12/17/1992
12/18/1992
12/21/1992
12/22/1992
12/23/1992
12/24/1992
12/29/1992
12/30/1992
12/31/1992
1/4/1993
1/5/1993
1/6/1993

3.625
3.625
3.5625
3.5625
3.5625
3.6875
3.75
3.6875
3.75
3.6875
3.875
4
3.9375
3.875
3.875
3.875
3.9375
3.875
3.9375
3.9375
4
4
3.9375
3.875
3.8125
3.75
3.6875
3.625
3.625
3.625
3.625
3.625
3.625
3.5625
3.5625
3.5
3.5
3.5
3.5
3.5625
3.4375
3.4375
3.4375
3.4375
3.375

11/2/1992
11/3/1992
11/4/1992
11/5/1992
11/6/1992
11/9/1992
11/10/1992
11/11/1992
11/12/1992
11/13/1992
11/16/1992
11/17/1992
11/18/1992
11/19/1992
11/20/1992
11/23/1992
11/24/1992
11/25/1992
11/26/1992
11/27/1992
11/30/1992
12/1/1992
12/2/1992
12/3/1992
12/4/1992
12/7/1992
12/8/1992
12/9/1992
12/10/1992
12/11/1992
12/14/1992
12/15/1992
12/16/1992
12/17/1992
12/18/1992
12/21/1992
12/22/1992
12/23/1992
12/24/1992
12/29/1992
12/30/1992
12/31/1992
1/4/1993
1/5/1993
1/6/1993

3.625
3.625
3.5625
3.5625
3.5625
3.6875
3.75
3.6875
3.75
3.6875
3.875
4
3.9375
3.875
3.875
3.875
3.9375
3.875
3.9375
3.9375
4
4
3.9375
3.875
3.8125
3.75
3.6875
3.625
3.625
3.625
3.625
3.625
3.625
3.5625
3.5625
3.5
3.5
3.5
3.5
3.5625
3.4375
3.4375
3.4375
3.4375
3.375

1/7/1993
1/8/1993
1/11/1993
1/12/1993
1/13/1993
1/14/1993
1/15/1993
1/18/1993
1/19/1993
1/20/1993
1/21/1993
1/22/1993
1/25/1993
1/26/1993
1/27/1993
1/28/1993
1/29/1993
2/1/1993
2/2/1993
2/3/1993
2/4/1993
2/5/1993
2/8/1993
2/9/1993
2/10/1993
2/11/1993
2/12/1993
2/15/1993
2/16/1993
2/17/1993
2/18/1993
2/19/1993
2/22/1993
2/23/1993
2/24/1993
2/25/1993
2/26/1993
3/1/1993
3/2/1993
3/3/1993
3/4/1993
3/5/1993
3/8/1993
3/9/1993
3/10/1993

3.375
3.4375
3.375
3.375
3.375
3.375
3.3125
3.3125
3.3125
3.3125
3.3125
3.3125
3.3125
3.3125
3.3125
3.3125
3.3125
3.25
3.3125
3.3125
3.3125
3.25
3.25
3.25
3.25
3.25
3.25
3.25
3.25
3.25
3.1875
3.1875
3.1875
3.1875
3.1875
3.1875
3.1875
3.1875
3.1875
3.1875
3.1875
3.1875
3.25
3.25
3.25

1/7/1993
1/8/1993
1/11/1993
1/12/1993
1/13/1993
1/14/1993
1/15/1993
1/18/1993
1/19/1993
1/20/1993
1/21/1993
1/22/1993
1/25/1993
1/26/1993
1/27/1993
1/28/1993
1/29/1993
2/1/1993
2/2/1993
2/3/1993
2/4/1993
2/5/1993
2/8/1993
2/9/1993
2/10/1993
2/11/1993
2/12/1993
2/15/1993
2/16/1993
2/17/1993
2/18/1993
2/19/1993
2/22/1993
2/23/1993
2/24/1993
2/25/1993
2/26/1993
3/1/1993
3/2/1993
3/3/1993
3/4/1993
3/5/1993
3/8/1993
3/9/1993
3/10/1993

3.375
3.4375
3.375
3.375
3.375
3.375
3.3125
3.3125
3.3125
3.3125
3.3125
3.3125
3.3125
3.3125
3.3125
3.3125
3.3125
3.25
3.3125
3.3125
3.3125
3.25
3.25
3.25
3.25
3.25
3.25
3.25
3.25
3.25
3.1875
3.1875
3.1875
3.1875
3.1875
3.1875
3.1875
3.1875
3.1875
3.1875
3.1875
3.1875
3.25
3.25
3.25

3/11/1993
3/12/1993
3/15/1993
3/16/1993
3/17/1993
3/18/1993
3/19/1993
3/22/1993
3/23/1993
3/24/1993
3/25/1993
3/26/1993
3/29/1993
3/30/1993
3/31/1993
4/1/1993
4/2/1993
4/5/1993
4/6/1993
4/7/1993
4/8/1993
4/13/1993
4/14/1993
4/15/1993
4/16/1993
4/19/1993
4/20/1993
4/21/1993
4/22/1993
4/23/1993
4/26/1993
4/27/1993
4/28/1993
4/29/1993
4/30/1993
5/4/1993
5/5/1993
5/6/1993
5/7/1993
5/10/1993
5/11/1993
5/12/1993
5/13/1993
5/14/1993
5/17/1993

3.25
3.25
3.25
3.25
3.25
3.25
3.25
3.25
3.25
3.25
3.25
3.25
3.3125
3.25
3.25
3.25
3.25
3.25
3.25
3.25
3.25
3.25
3.25
3.25
3.25
3.25
3.25
3.1875
3.1875
3.1875
3.1875
3.1875
3.1875
3.1875
3.1875
3.1875
3.1875
3.1875
3.1875
3.1875
3.1875
3.1875
3.1875
3.25
3.25

3/11/1993
3/12/1993
3/15/1993
3/16/1993
3/17/1993
3/18/1993
3/19/1993
3/22/1993
3/23/1993
3/24/1993
3/25/1993
3/26/1993
3/29/1993
3/30/1993
3/31/1993
4/1/1993
4/2/1993
4/5/1993
4/6/1993
4/7/1993
4/8/1993
4/13/1993
4/14/1993
4/15/1993
4/16/1993
4/19/1993
4/20/1993
4/21/1993
4/22/1993
4/23/1993
4/26/1993
4/27/1993
4/28/1993
4/29/1993
4/30/1993
5/4/1993
5/5/1993
5/6/1993
5/7/1993
5/10/1993
5/11/1993
5/12/1993
5/13/1993
5/14/1993
5/17/1993

3.25
3.25
3.25
3.25
3.25
3.25
3.25
3.25
3.25
3.25
3.25
3.25
3.3125
3.25
3.25
3.25
3.25
3.25
3.25
3.25
3.25
3.25
3.25
3.25
3.25
3.25
3.25
3.1875
3.1875
3.1875
3.1875
3.1875
3.1875
3.1875
3.1875
3.1875
3.1875
3.1875
3.1875
3.1875
3.1875
3.1875
3.1875
3.25
3.25

5/18/1993
5/19/1993
5/20/1993
5/21/1993
5/24/1993
5/25/1993
5/26/1993
5/27/1993
5/28/1993
6/1/1993
6/2/1993
6/3/1993
6/4/1993
6/7/1993
6/8/1993
6/9/1993
6/10/1993
6/11/1993
6/14/1993
6/15/1993
6/16/1993
6/17/1993
6/18/1993
6/21/1993
6/22/1993
6/23/1993
6/24/1993
6/25/1993
6/28/1993
6/29/1993
6/30/1993
7/1/1993
7/2/1993
7/5/1993
7/6/1993
7/7/1993
7/8/1993
7/9/1993
7/12/1993
7/13/1993
7/14/1993
7/15/1993
7/16/1993
7/19/1993
7/20/1993

3.25
3.25
3.25
3.25
3.3125
3.3125
3.3125
3.25
3.375
3.3125
3.3125
3.3125
3.3125
3.375
3.375
3.375
3.375
3.375
3.375
3.3125
3.3125
3.3125
3.3125
3.3125
3.3125
3.375
3.375
3.375
3.3125
3.3125
3.3125
3.3125
3.3125
3.25
3.25
3.3125
3.3125
3.3125
3.3125
3.3125
3.3125
3.3125
3.25
3.25
3.25

5/18/1993
5/19/1993
5/20/1993
5/21/1993
5/24/1993
5/25/1993
5/26/1993
5/27/1993
5/28/1993
6/1/1993
6/2/1993
6/3/1993
6/4/1993
6/7/1993
6/8/1993
6/9/1993
6/10/1993
6/11/1993
6/14/1993
6/15/1993
6/16/1993
6/17/1993
6/18/1993
6/21/1993
6/22/1993
6/23/1993
6/24/1993
6/25/1993
6/28/1993
6/29/1993
6/30/1993
7/1/1993
7/2/1993
7/5/1993
7/6/1993
7/7/1993
7/8/1993
7/9/1993
7/12/1993
7/13/1993
7/14/1993
7/15/1993
7/16/1993
7/19/1993
7/20/1993

3.25
3.25
3.25
3.25
3.3125
3.3125
3.3125
3.25
3.375
3.3125
3.3125
3.3125
3.3125
3.375
3.375
3.375
3.375
3.375
3.375
3.3125
3.3125
3.3125
3.3125
3.3125
3.3125
3.375
3.375
3.375
3.3125
3.3125
3.3125
3.3125
3.3125
3.25
3.25
3.3125
3.3125
3.3125
3.3125
3.3125
3.3125
3.3125
3.25
3.25
3.25

7/21/1993
7/22/1993
7/23/1993
7/26/1993
7/27/1993
7/28/1993
7/29/1993
7/30/1993
8/2/1993
8/3/1993
8/4/1993
8/5/1993
8/6/1993
8/9/1993
8/10/1993
8/11/1993
8/12/1993
8/13/1993
8/16/1993
8/17/1993
8/18/1993
8/19/1993
8/20/1993
8/23/1993
8/24/1993
8/25/1993
8/26/1993
8/27/1993
8/31/1993
9/1/1993
9/2/1993
9/3/1993
9/6/1993
9/7/1993
9/8/1993
9/9/1993
9/10/1993
9/13/1993
9/14/1993
9/15/1993
9/16/1993
9/17/1993
9/20/1993
9/21/1993
9/22/1993

3.25
3.3125
3.3125
3.3125
3.3125
3.3125
3.3125
3.3125
3.3125
3.3125
3.3125
3.3125
3.25
3.25
3.25
3.25
3.25
3.25
3.25
3.25
3.25
3.25
3.25
3.25
3.25
3.25
3.25
3.25
3.25
3.25
3.25
3.1875
3.1875
3.1875
3.1875
3.1875
3.1875
3.1875
3.1875
3.1875
3.1875
3.1875
3.1875
3.1875
3.1875

7/21/1993
7/22/1993
7/23/1993
7/26/1993
7/27/1993
7/28/1993
7/29/1993
7/30/1993
8/2/1993
8/3/1993
8/4/1993
8/5/1993
8/6/1993
8/9/1993
8/10/1993
8/11/1993
8/12/1993
8/13/1993
8/16/1993
8/17/1993
8/18/1993
8/19/1993
8/20/1993
8/23/1993
8/24/1993
8/25/1993
8/26/1993
8/27/1993
8/31/1993
9/1/1993
9/2/1993
9/3/1993
9/6/1993
9/7/1993
9/8/1993
9/9/1993
9/10/1993
9/13/1993
9/14/1993
9/15/1993
9/16/1993
9/17/1993
9/20/1993
9/21/1993
9/22/1993

3.25
3.3125
3.3125
3.3125
3.3125
3.3125
3.3125
3.3125
3.3125
3.3125
3.3125
3.3125
3.25
3.25
3.25
3.25
3.25
3.25
3.25
3.25
3.25
3.25
3.25
3.25
3.25
3.25
3.25
3.25
3.25
3.25
3.25
3.1875
3.1875
3.1875
3.1875
3.1875
3.1875
3.1875
3.1875
3.1875
3.1875
3.1875
3.1875
3.1875
3.1875

9/23/1993
9/24/1993
9/27/1993
9/28/1993
9/29/1993
9/30/1993
10/1/1993
10/4/1993
10/5/1993
10/6/1993
10/7/1993
10/8/1993
10/11/1993
10/12/1993
10/13/1993
10/14/1993
10/15/1993
10/18/1993
10/19/1993
10/20/1993
10/21/1993
10/22/1993
10/25/1993
10/26/1993
10/27/1993
10/28/1993
10/29/1993
11/1/1993
11/2/1993
11/3/1993
11/4/1993
11/5/1993
11/8/1993
11/9/1993
11/10/1993
11/11/1993
11/12/1993
11/15/1993
11/16/1993
11/17/1993
11/18/1993
11/19/1993
11/22/1993
11/23/1993
11/24/1993

3.1875
3.1875
3.1875
3.1875
3.375
3.375
3.375
3.375
3.375
3.375
3.375
3.375
3.375
3.375
3.375
3.375
3.375
3.375
3.375
3.375
3.375
3.375
3.375
3.4375
3.4375
3.4375
3.4375
3.4375
3.5
3.5
3.5
3.5
3.5
3.5
3.5
3.5
3.5
3.5
3.4375
3.4375
3.5
3.5
3.5
3.5
3.5

9/23/1993
9/24/1993
9/27/1993
9/28/1993
9/29/1993
9/30/1993
10/1/1993
10/4/1993
10/5/1993
10/6/1993
10/7/1993
10/8/1993
10/11/1993
10/12/1993
10/13/1993
10/14/1993
10/15/1993
10/18/1993
10/19/1993
10/20/1993
10/21/1993
10/22/1993
10/25/1993
10/26/1993
10/27/1993
10/28/1993
10/29/1993
11/1/1993
11/2/1993
11/3/1993
11/4/1993
11/5/1993
11/8/1993
11/9/1993
11/10/1993
11/11/1993
11/12/1993
11/15/1993
11/16/1993
11/17/1993
11/18/1993
11/19/1993
11/22/1993
11/23/1993
11/24/1993

3.1875
3.1875
3.1875
3.1875
3.375
3.375
3.375
3.375
3.375
3.375
3.375
3.375
3.375
3.375
3.375
3.375
3.375
3.375
3.375
3.375
3.375
3.375
3.375
3.4375
3.4375
3.4375
3.4375
3.4375
3.5
3.5
3.5
3.5
3.5
3.5
3.5
3.5
3.5
3.5
3.4375
3.4375
3.5
3.5
3.5
3.5
3.5

11/25/1993
11/26/1993
11/29/1993
11/30/1993
12/1/1993
12/2/1993
12/3/1993
12/6/1993
12/7/1993
12/8/1993
12/9/1993
12/10/1993
12/13/1993
12/14/1993
12/15/1993
12/16/1993
12/17/1993
12/20/1993
12/21/1993
12/22/1993
12/23/1993
12/24/1993
12/29/1993
12/30/1993
12/31/1993
1/4/1994
1/5/1994
1/6/1994
1/7/1994
1/10/1994
1/11/1994
1/12/1994
1/13/1994
1/14/1994
1/17/1994
1/18/1994
1/19/1994
1/20/1994
1/21/1994
1/24/1994
1/25/1994
1/26/1994
1/27/1994
1/28/1994
1/31/1994

3.5
3.5
3.5
3.5
3.5
3.5
3.5
3.5
3.4375
3.4375
3.375
3.375
3.375
3.375
3.3125
3.3125
3.25
3.25
3.3125
3.3125
3.3125
3.3125
3.375
3.375
3.375
3.375
3.375
3.375
3.3125
3.25
3.25
3.25
3.25
3.25
3.25
3.25
3.25
3.25
3.25
3.25
3.25
3.25
3.25
3.25
3.25

11/25/1993
11/26/1993
11/29/1993
11/30/1993
12/1/1993
12/2/1993
12/3/1993
12/6/1993
12/7/1993
12/8/1993
12/9/1993
12/10/1993
12/13/1993
12/14/1993
12/15/1993
12/16/1993
12/17/1993
12/20/1993
12/21/1993
12/22/1993
12/23/1993
12/24/1993
12/29/1993
12/30/1993
12/31/1993
1/4/1994
1/5/1994
1/6/1994
1/7/1994
1/10/1994
1/11/1994
1/12/1994
1/13/1994
1/14/1994
1/17/1994
1/18/1994
1/19/1994
1/20/1994
1/21/1994
1/24/1994
1/25/1994
1/26/1994
1/27/1994
1/28/1994
1/31/1994

3.5
3.5
3.5
3.5
3.5
3.5
3.5
3.5
3.4375
3.4375
3.375
3.375
3.375
3.375
3.3125
3.3125
3.25
3.25
3.3125
3.3125
3.3125
3.3125
3.375
3.375
3.375
3.375
3.375
3.375
3.3125
3.25
3.25
3.25
3.25
3.25
3.25
3.25
3.25
3.25
3.25
3.25
3.25
3.25
3.25
3.25
3.25

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

3.25
3.3125
3.375
3.4375
3.5
3.5625
3.5625
3.5625
3.5625
3.5625
3.5625
3.5625
3.5625
3.5625
3.625
3.625
3.625
3.75
3.75
3.75
3.6875
3.875
3.8125
3.875
3.875
3.875
3.875
3.875
3.875
3.875
3.875
3.875
3.875
3.875
3.9375
4
3.9375
3.875
3.875
3.875
3.875
3.9375
3.9375
4.0625
4

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

3.25
3.3125
3.375
3.4375
3.5
3.5625
3.5625
3.5625
3.5625
3.5625
3.5625
3.5625
3.5625
3.5625
3.625
3.625
3.625
3.75
3.75
3.75
3.6875
3.875
3.8125
3.875
3.875
3.875
3.875
3.875
3.875
3.875
3.875
3.875
3.875
3.875
3.9375
4
3.9375
3.875
3.875
3.875
3.875
3.9375
3.9375
4.0625
4

4/7/1994
4/8/1994
4/11/1994
4/12/1994
4/13/1994
4/14/1994
4/15/1994
4/18/1994
4/19/1994
4/20/1994
4/21/1994
4/22/1994
4/25/1994
4/26/1994
4/27/1994
4/28/1994
4/29/1994
5/3/1994
5/4/1994
5/5/1994
5/6/1994
5/9/1994
5/10/1994
5/11/1994
5/12/1994
5/13/1994
5/16/1994
5/17/1994
5/18/1994
5/19/1994
5/20/1994
5/23/1994
5/24/1994
5/25/1994
5/26/1994
5/27/1994
5/31/1994
6/1/1994
6/2/1994
6/3/1994
6/6/1994
6/7/1994
6/8/1994
6/9/1994
6/10/1994

4
4
4
4
4
4
4.0625
4.0625
4.25
4.25
4.25
4.25
4.25
4.25
4.25
4.25
4.3125
4.375
4.4375
4.5625
4.5625
4.8125
4.8125
4.8125
4.875
4.8125
4.75
4.6875
4.625
4.625
4.5625
4.5625
4.625
4.625
4.625
4.625
4.625
4.625
4.625
4.625
4.5625
4.5625
4.5625
4.5625
4.5625

4/7/1994
4/8/1994
4/11/1994
4/12/1994
4/13/1994
4/14/1994
4/15/1994
4/18/1994
4/19/1994
4/20/1994
4/21/1994
4/22/1994
4/25/1994
4/26/1994
4/27/1994
4/28/1994
4/29/1994
5/3/1994
5/4/1994
5/5/1994
5/6/1994
5/9/1994
5/10/1994
5/11/1994
5/12/1994
5/13/1994
5/16/1994
5/17/1994
5/18/1994
5/19/1994
5/20/1994
5/23/1994
5/24/1994
5/25/1994
5/26/1994
5/27/1994
5/31/1994
6/1/1994
6/2/1994
6/3/1994
6/6/1994
6/7/1994
6/8/1994
6/9/1994
6/10/1994

4
4
4
4
4
4
4.0625
4.0625
4.25
4.25
4.25
4.25
4.25
4.25
4.25
4.25
4.3125
4.375
4.4375
4.5625
4.5625
4.8125
4.8125
4.8125
4.875
4.8125
4.75
4.6875
4.625
4.625
4.5625
4.5625
4.625
4.625
4.625
4.625
4.625
4.625
4.625
4.625
4.5625
4.5625
4.5625
4.5625
4.5625

6/13/1994
6/14/1994
6/15/1994
6/16/1994
6/17/1994
6/20/1994
6/21/1994
6/22/1994
6/23/1994
6/24/1994
6/27/1994
6/28/1994
6/29/1994
6/30/1994
7/1/1994
7/4/1994
7/5/1994
7/6/1994
7/7/1994
7/8/1994
7/11/1994
7/12/1994
7/13/1994
7/14/1994
7/15/1994
7/18/1994
7/19/1994
7/20/1994
7/21/1994
7/22/1994
7/25/1994
7/26/1994
7/27/1994
7/28/1994
7/29/1994
8/1/1994
8/2/1994
8/3/1994
8/4/1994
8/5/1994
8/8/1994
8/9/1994
8/10/1994
8/11/1994
8/12/1994

4.5625
4.625
4.5625
4.5625
4.5625
4.5625
4.625
4.6875
4.6875
4.6875
4.75
4.75
4.875
4.875
4.9375
4.9375
4.9375
4.9375
4.8125
4.8125
4.9375
5
4.9375
4.9375
4.8125
4.75
4.75
4.6875
4.8125
4.8125
4.8125
4.8125
4.8125
4.875
4.875
4.8125
4.8125
4.8125
4.75
4.75
4.875
4.875
4.875
4.875
4.9375

6/13/1994
6/14/1994
6/15/1994
6/16/1994
6/17/1994
6/20/1994
6/21/1994
6/22/1994
6/23/1994
6/24/1994
6/27/1994
6/28/1994
6/29/1994
6/30/1994
7/1/1994
7/4/1994
7/5/1994
7/6/1994
7/7/1994
7/8/1994
7/11/1994
7/12/1994
7/13/1994
7/14/1994
7/15/1994
7/18/1994
7/19/1994
7/20/1994
7/21/1994
7/22/1994
7/25/1994
7/26/1994
7/27/1994
7/28/1994
7/29/1994
8/1/1994
8/2/1994
8/3/1994
8/4/1994
8/5/1994
8/8/1994
8/9/1994
8/10/1994
8/11/1994
8/12/1994

4.5625
4.625
4.5625
4.5625
4.5625
4.5625
4.625
4.6875
4.6875
4.6875
4.75
4.75
4.875
4.875
4.9375
4.9375
4.9375
4.9375
4.8125
4.8125
4.9375
5
4.9375
4.9375
4.8125
4.75
4.75
4.6875
4.8125
4.8125
4.8125
4.8125
4.8125
4.875
4.875
4.8125
4.8125
4.8125
4.75
4.75
4.875
4.875
4.875
4.875
4.9375

8/15/1994
8/16/1994
8/17/1994
8/18/1994
8/19/1994
8/22/1994
8/23/1994
8/24/1994
8/25/1994
8/26/1994
8/30/1994
8/31/1994
9/1/1994
9/2/1994
9/5/1994
9/6/1994
9/7/1994
9/8/1994
9/9/1994
9/12/1994
9/13/1994
9/14/1994
9/15/1994
9/16/1994
9/19/1994
9/20/1994
9/21/1994
9/22/1994
9/23/1994
9/26/1994
9/27/1994
9/28/1994
9/29/1994
9/30/1994
10/3/1994
10/4/1994
10/5/1994
10/6/1994
10/7/1994
10/10/1994
10/11/1994
10/12/1994
10/13/1994
10/14/1994
10/17/1994

4.9375
5
4.9375
5
5
5
5
5
4.9375
5
5
5
5
5
5
5
5
5
5
5.0625
5.0625
5.0625
5.0625
5.0625
5.0625
5.125
5.125
5.25
5.25
5.25
5.25
5.25
5.4375
5.5
5.5
5.625
5.625
5.6875
5.6875
5.625
5.625
5.625
5.625
5.625
5.5625

8/15/1994
8/16/1994
8/17/1994
8/18/1994
8/19/1994
8/22/1994
8/23/1994
8/24/1994
8/25/1994
8/26/1994
8/30/1994
8/31/1994
9/1/1994
9/2/1994
9/5/1994
9/6/1994
9/7/1994
9/8/1994
9/9/1994
9/12/1994
9/13/1994
9/14/1994
9/15/1994
9/16/1994
9/19/1994
9/20/1994
9/21/1994
9/22/1994
9/23/1994
9/26/1994
9/27/1994
9/28/1994
9/29/1994
9/30/1994
10/3/1994
10/4/1994
10/5/1994
10/6/1994
10/7/1994
10/10/1994
10/11/1994
10/12/1994
10/13/1994
10/14/1994
10/17/1994

4.9375
5
4.9375
5
5
5
5
5
4.9375
5
5
5
5
5
5
5
5
5
5
5.0625
5.0625
5.0625
5.0625
5.0625
5.0625
5.125
5.125
5.25
5.25
5.25
5.25
5.25
5.4375
5.5
5.5
5.625
5.625
5.6875
5.6875
5.625
5.625
5.625
5.625
5.625
5.5625

10/18/1994
10/19/1994
10/20/1994
10/21/1994
10/24/1994
10/25/1994
10/26/1994
10/27/1994
10/28/1994
10/31/1994
11/1/1994
11/2/1994
11/3/1994
11/4/1994
11/7/1994
11/8/1994
11/9/1994
11/10/1994
11/11/1994
11/14/1994
11/15/1994
11/16/1994
11/17/1994
11/18/1994
11/21/1994
11/22/1994
11/23/1994
11/24/1994
11/25/1994
11/28/1994
11/29/1994
11/30/1994
12/1/1994
12/2/1994
12/5/1994
12/6/1994
12/7/1994
12/8/1994
12/9/1994
12/12/1994
12/13/1994
12/14/1994
12/15/1994
12/16/1994
12/19/1994

5.5625
5.5625
5.5625
5.625
5.625
5.6875
5.6875
5.6875
5.6875
5.625
5.625
5.6875
5.75
5.75
5.8125
5.8125
5.8125
5.8125
5.8125
5.8125
5.8125
5.9375
5.9375
6
6
6
5.9375
5.9375
5.9375
5.9375
6.0625
6.1875
6.25
6.375
6.375
6.4375
6.3125
6.375
6.375
6.375
6.4375
6.4375
6.375
6.3125
6.375

10/18/1994
10/19/1994
10/20/1994
10/21/1994
10/24/1994
10/25/1994
10/26/1994
10/27/1994
10/28/1994
10/31/1994
11/1/1994
11/2/1994
11/3/1994
11/4/1994
11/7/1994
11/8/1994
11/9/1994
11/10/1994
11/11/1994
11/14/1994
11/15/1994
11/16/1994
11/17/1994
11/18/1994
11/21/1994
11/22/1994
11/23/1994
11/24/1994
11/25/1994
11/28/1994
11/29/1994
11/30/1994
12/1/1994
12/2/1994
12/5/1994
12/6/1994
12/7/1994
12/8/1994
12/9/1994
12/12/1994
12/13/1994
12/14/1994
12/15/1994
12/16/1994
12/19/1994

5.5625
5.5625
5.5625
5.625
5.625
5.6875
5.6875
5.6875
5.6875
5.625
5.625
5.6875
5.75
5.75
5.8125
5.8125
5.8125
5.8125
5.8125
5.8125
5.8125
5.9375
5.9375
6
6
6
5.9375
5.9375
5.9375
5.9375
6.0625
6.1875
6.25
6.375
6.375
6.4375
6.3125
6.375
6.375
6.375
6.4375
6.4375
6.375
6.3125
6.375

12/20/1994
12/21/1994
12/22/1994
12/23/1994
12/28/1994
12/29/1994
12/30/1994
1/3/1995
1/4/1995
1/5/1995
1/6/1995
1/9/1995
1/10/1995
1/11/1995
1/12/1995
1/13/1995
1/16/1995
1/17/1995
1/18/1995
1/19/1995
1/20/1995
1/23/1995
1/24/1995
1/25/1995
1/26/1995
1/27/1995
1/30/1995
1/31/1995
2/1/1995
2/2/1995
2/3/1995
2/6/1995
2/7/1995
2/8/1995
2/9/1995
2/10/1995
2/13/1995
2/14/1995
2/15/1995
2/16/1995
2/17/1995
2/20/1995
2/21/1995
2/22/1995
2/23/1995

6.375
6.3125
6.3125
6.375
6.5
6.5
6.5
6.5
6.5
6.4375
6.4375
6.375
6.375
6.33594
6.25
6.25
6.1875
6.1875
6.3125
6.375
6.3125
6.3125
6.3125
6.375
6.3125
6.3125
6.3125
6.3125
6.3125
6.3125
6.3125
6.25
6.25
6.25
6.25
6.25
6.3125
6.3125
6.25
6.25
6.25
6.25
6.25
6.25
6.1875

12/20/1994
12/21/1994
12/22/1994
12/23/1994
12/28/1994
12/29/1994
12/30/1994
1/3/1995
1/4/1995
1/5/1995
1/6/1995
1/9/1995
1/10/1995
1/11/1995
1/12/1995
1/13/1995
1/16/1995
1/17/1995
1/18/1995
1/19/1995
1/20/1995
1/23/1995
1/24/1995
1/25/1995
1/26/1995
1/27/1995
1/30/1995
1/31/1995
2/1/1995
2/2/1995
2/3/1995
2/6/1995
2/7/1995
2/8/1995
2/9/1995
2/10/1995
2/13/1995
2/14/1995
2/15/1995
2/16/1995
2/17/1995
2/20/1995
2/21/1995
2/22/1995
2/23/1995

6.375
6.3125
6.3125
6.375
6.5
6.5
6.5
6.5
6.5
6.4375
6.4375
6.375
6.375
6.33594
6.25
6.25
6.1875
6.1875
6.3125
6.375
6.3125
6.3125
6.3125
6.375
6.3125
6.3125
6.3125
6.3125
6.3125
6.3125
6.3125
6.25
6.25
6.25
6.25
6.25
6.3125
6.3125
6.25
6.25
6.25
6.25
6.25
6.25
6.1875

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

6.23438
6.25
6.25
6.25
6.25
6.25
6.3125
6.3125
6.3125
6.3125
6.3125
6.3125
6.25
6.25
6.25
6.25
6.25
6.25
6.25
6.25
6.25
6.25
6.25
6.30469
6.25
6.25
6.3125
6.3125
6.25
6.25
6.25
6.25
6.25
6.25
6.25
6.25
6.25
6.25
6.1875
6.1875
6.1875
6.1875
6.1875
6.1875
6.1875

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

6.23438
6.25
6.25
6.25
6.25
6.25
6.3125
6.3125
6.3125
6.3125
6.3125
6.3125
6.25
6.25
6.25
6.25
6.25
6.25
6.25
6.25
6.25
6.25
6.25
6.30469
6.25
6.25
6.3125
6.3125
6.25
6.25
6.25
6.25
6.25
6.25
6.25
6.25
6.25
6.25
6.1875
6.1875
6.1875
6.1875
6.1875
6.1875
6.1875

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

6.1875
6.1875
6.1875
6.0625
6.125
6.0625
6.125
6.125
6.125
6.125
6.125
6.125
6.125
6.125
6.125
6.125
6.0625
6.0625
6.0625
6.0625
6.0625
6
5.875
5.9375
5.9375
6.03906
6.0625
6.0625
6.0625
6
6
6.0625
6.0625
6.03125
6
6
5.9375
5.9375
6
6
6
6.05859
6
6
6

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

6.1875
6.1875
6.1875
6.0625
6.125
6.0625
6.125
6.125
6.125
6.125
6.125
6.125
6.125
6.125
6.125
6.125
6.0625
6.0625
6.0625
6.0625
6.0625
6
5.875
5.9375
5.9375
6.03906
6.0625
6.0625
6.0625
6
6
6.0625
6.0625
6.03125
6
6
5.9375
5.9375
6
6
6
6.05859
6
6
6

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

5.94922
5.8125
5.875
5.875
5.875
5.8125
5.8125
5.875
5.875
5.875
5.92188
5.875
5.9375
5.93359
5.88281
5.91797
5.875
5.875
5.875
5.875
5.875
5.875
5.875
5.875
5.875
5.875
5.875
5.9375
5.9375
5.94141
5.9375
5.9375
5.9375
5.9375
5.9375
5.9375
5.89844
5.875
5.875
5.88281
5.875
5.875
5.875
5.875
5.875

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

5.94922
5.8125
5.875
5.875
5.875
5.8125
5.8125
5.875
5.875
5.875
5.92188
5.875
5.9375
5.93359
5.88281
5.91797
5.875
5.875
5.875
5.875
5.875
5.875
5.875
5.875
5.875
5.875
5.875
5.9375
5.9375
5.94141
5.9375
5.9375
5.9375
5.9375
5.9375
5.9375
5.89844
5.875
5.875
5.88281
5.875
5.875
5.875
5.875
5.875

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

5.875
5.875
5.875
5.875
5.87109
5.8125
5.8125
5.8125
5.8125
5.8125
5.83594
5.86719
5.87109
5.875
5.9375
5.95313
5.9375
5.9375
5.9375
5.9375
5.9375
5.9375
5.9375
5.9375
5.9375
5.9375
5.9375
5.9375
5.9375
5.9375
5.9375
5.9375
5.9375
5.9375
5.9375
5.9375
5.9375
5.9375
5.9375
5.90625
5.875
5.875
5.875
5.875
5.875

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

5.875
5.875
5.875
5.875
5.87109
5.8125
5.8125
5.8125
5.8125
5.8125
5.83594
5.86719
5.87109
5.875
5.9375
5.95313
5.9375
5.9375
5.9375
5.9375
5.9375
5.9375
5.9375
5.9375
5.9375
5.9375
5.9375
5.9375
5.9375
5.9375
5.9375
5.9375
5.9375
5.9375
5.9375
5.9375
5.9375
5.9375
5.9375
5.90625
5.875
5.875
5.875
5.875
5.875

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

5.875
5.875
5.875
5.875
5.875
5.875
5.86328
5.86719
5.86719
5.875
5.86719
5.87109
5.875
5.875
5.875
5.82813
5.8125
5.8125
5.8125
5.80859
5.80859
5.8125
5.8125
5.8125
5.8125
5.8125
5.8125
5.8125
5.66797
5.67969
5.67969
5.6875
5.62891
5.625
5.625
5.625
5.60547
5.60547
5.60156
5.59766
5.58984
5.60938
5.59766
5.57422
5.5625

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

5.875
5.875
5.875
5.875
5.875
5.875
5.86328
5.86719
5.86719
5.875
5.86719
5.87109
5.875
5.875
5.875
5.82813
5.8125
5.8125
5.8125
5.80859
5.80859
5.8125
5.8125
5.8125
5.8125
5.8125
5.8125
5.8125
5.66797
5.67969
5.67969
5.6875
5.62891
5.625
5.625
5.625
5.60547
5.60547
5.60156
5.59766
5.58984
5.60938
5.59766
5.57422
5.5625

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

5.55859
5.54688
5.5
5.5
5.5
5.5
5.5
5.5
5.44141
5.42578
5.375
5.3125
5.3125
5.3125
5.3125
5.30078
5.30469
5.27734
5.25781
5.25
5.25
5.25
5.25
5.25
5.25
5.29297
5.26953
5.25
5.25
5.25
5.26953
5.30469
5.3125
5.28516
5.25391
5.29297
5.30078
5.30859
5.41406
5.41016
5.41406
5.42188
5.42188
5.4375
5.4375

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

5.55859
5.54688
5.5
5.5
5.5
5.5
5.5
5.5
5.44141
5.42578
5.375
5.3125
5.3125
5.3125
5.3125
5.30078
5.30469
5.27734
5.25781
5.25
5.25
5.25
5.25
5.25
5.25
5.29297
5.26953
5.25
5.25
5.25
5.26953
5.30469
5.3125
5.28516
5.25391
5.29297
5.30078
5.30859
5.41406
5.41016
5.41406
5.42188
5.42188
5.4375
5.4375

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

5.4375
5.4375
5.4375
5.4375
5.4375
5.4375
5.46875
5.47266
5.46484
5.46875
5.46094
5.46484
5.53125
5.53516
5.53516
5.52344
5.5
5.5
5.5
5.5
5.5
5.48438
5.48438
5.48047
5.48828
5.48828
5.48438
5.48438
5.5
5.5
5.52734
5.5
5.5
5.5
5.5
5.5
5.5
5.48047
5.48828
5.49609
5.5
5.49219
5.49219
5.48828
5.49219

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

5.4375
5.4375
5.4375
5.4375
5.4375
5.4375
5.46875
5.47266
5.46484
5.46875
5.46094
5.46484
5.53125
5.53516
5.53516
5.52344
5.5
5.5
5.5
5.5
5.5
5.48438
5.48438
5.48047
5.48828
5.48828
5.48438
5.48438
5.5
5.5
5.52734
5.5
5.5
5.5
5.5
5.5
5.5
5.48047
5.48828
5.49609
5.5
5.49219
5.49219
5.48828
5.49219

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

5.49219
5.48047
5.5
5.5
5.53125
5.53516
5.53516
5.53906
5.5
5.60156
5.60547
5.60938
5.61328
5.59766
5.58203
5.5625
5.5625
5.5625
5.57813
5.56641
5.5625
5.57031
5.59766
5.58203
5.5625
5.5625
5.59766
5.57031
5.57422
5.6875
5.6875
5.6875
5.6875
5.67578
5.67578
5.68359
5.66016
5.66016
5.625
5.625
5.625
5.625
5.625
5.625
5.64063

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

5.49219
5.48047
5.5
5.5
5.53125
5.53516
5.53516
5.53906
5.5
5.60156
5.60547
5.60938
5.61328
5.59766
5.58203
5.5625
5.5625
5.5625
5.57813
5.56641
5.5625
5.57031
5.59766
5.58203
5.5625
5.5625
5.59766
5.57031
5.57422
5.6875
5.6875
5.6875
5.6875
5.67578
5.67578
5.68359
5.66016
5.66016
5.625
5.625
5.625
5.625
5.625
5.625
5.64063

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

5.6875
5.67578
5.63281
5.58594
5.55078
5.53906
5.53906
5.53906
5.53516
5.5
5.5
5.5
5.5
5.5
5.5
5.5
5.5
5.49219
5.48438
5.53125
5.53125
5.55078
5.5625
5.58203
5.65625
5.63672
5.65625
5.65625
5.625
5.625
5.625
5.625
5.625
5.5625
5.5625
5.625
5.625
5.62891
5.63672
5.65625
5.5625
5.55078
5.625
5.625
5.63281

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

5.6875
5.67578
5.63281
5.58594
5.55078
5.53906
5.53906
5.53906
5.53516
5.5
5.5
5.5
5.5
5.5
5.5
5.5
5.5
5.49219
5.48438
5.53125
5.53125
5.55078
5.5625
5.58203
5.65625
5.63672
5.65625
5.65625
5.625
5.625
5.625
5.625
5.625
5.5625
5.5625
5.625
5.625
5.62891
5.63672
5.65625
5.5625
5.55078
5.625
5.625
5.63281

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

5.625
5.60547
5.59766
5.53125
5.53125
5.53125
5.53125
5.5625
5.53125
5.53516
5.53516
5.53516
5.52734
5.53125
5.53125
5.53125
5.53125
5.53125
5.53125
5.53125
5.5
5.5
5.5
5.5
5.5
5.5
5.5
5.5
5.5
5.5
5.5
5.5
5.5
5.5
5.5
5.5
5.5
5.5
5.5
5.5
5.5
5.5
5.5
5.5
5.5

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

5.625
5.60547
5.59766
5.53125
5.53125
5.53125
5.53125
5.5625
5.53125
5.53516
5.53516
5.53516
5.52734
5.53125
5.53125
5.53125
5.53125
5.53125
5.53125
5.53125
5.5
5.5
5.5
5.5
5.5
5.5
5.5
5.5
5.5
5.5
5.5
5.5
5.5
5.5
5.5
5.5
5.5
5.5
5.5
5.5
5.5
5.5
5.5
5.5
5.5

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

5.5
5.5
5.54688
5.53516
5.53125
5.53125
5.53516
5.55078
5.54297
5.5625
5.58203
5.59375
5.59375
5.59375
5.59375
5.61719
5.5625
5.5625
5.5625
5.5625
5.5625
5.5625
5.5625
5.5625
5.5625
5.59375
5.59375
5.5625
5.5625
5.5625
5.5625
5.5625
5.5625
5.5625
5.5625
5.5625
5.5625
5.5625
5.5625
5.5625
5.5625
5.5625
5.5625
5.54688
5.54297

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

5.5
5.5
5.54688
5.53516
5.53125
5.53125
5.53516
5.55078
5.54297
5.5625
5.58203
5.59375
5.59375
5.59375
5.59375
5.61719
5.5625
5.5625
5.5625
5.5625
5.5625
5.5625
5.5625
5.5625
5.5625
5.59375
5.59375
5.5625
5.5625
5.5625
5.5625
5.5625
5.5625
5.5625
5.5625
5.5625
5.5625
5.5625
5.5625
5.5625
5.5625
5.5625
5.5625
5.54688
5.54297

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

5.51172
5.50391
5.50781
5.50391
5.49609
5.47266
5.47656
5.46875
5.47266
5.47266
5.47656
5.48438
5.5
5.53906
5.53906
5.54688
5.55469
5.5625
5.5625
5.5625
5.5625
5.5625
5.5625
5.5625
5.59766
5.59766
5.625
5.625
5.64063
5.71875
5.73828
5.75
5.76172
5.77344
5.8125
5.8125
5.8125
5.8125
5.81641
5.81641
5.8125
5.81641
5.81641
5.84375
5.85156

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

5.51172
5.50391
5.50781
5.50391
5.49609
5.47266
5.47656
5.46875
5.47266
5.47266
5.47656
5.48438
5.5
5.53906
5.53906
5.54688
5.55469
5.5625
5.5625
5.5625
5.5625
5.5625
5.5625
5.5625
5.59766
5.59766
5.625
5.625
5.64063
5.71875
5.73828
5.75
5.76172
5.77344
5.8125
5.8125
5.8125
5.8125
5.81641
5.81641
5.8125
5.81641
5.81641
5.84375
5.85156

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

5.84375
5.84375
5.83594
5.83203
5.83594
5.82813
5.83984
5.85156
5.85156
5.85938
5.81641
5.8125
5.82031
5.81641
5.81641
5.84375
5.8125
5.8125
5.8125
5.8125
5.8125
5.81641
5.83984
5.875
5.8125
5.8125
5.80469
5.8125
5.8125
5.8125
5.8125
5.8125
5.8125
5.8125
5.8125
5.8125
5.80859
5.8125
5.8125
5.8125
5.78125
5.78125
5.78125
5.78125
5.78125

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

5.84375
5.84375
5.83594
5.83203
5.83594
5.82813
5.83984
5.85156
5.85156
5.85938
5.81641
5.8125
5.82031
5.81641
5.81641
5.84375
5.8125
5.8125
5.8125
5.8125
5.8125
5.81641
5.83984
5.875
5.8125
5.8125
5.80469
5.8125
5.8125
5.8125
5.8125
5.8125
5.8125
5.8125
5.8125
5.8125
5.80859
5.8125
5.8125
5.8125
5.78125
5.78125
5.78125
5.78125
5.78125

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

5.78125
5.78125
5.78125
5.78125
5.78125
5.78125
5.78125
5.80859
5.78125
5.78125
5.75
5.75
5.75
5.75
5.75
5.75
5.75
5.75
5.75
5.74609
5.75
5.75
5.75
5.71875
5.71875
5.71875
5.71875
5.71875
5.71875
5.70703
5.6875
5.71875
5.71875
5.71875
5.71875
5.71875
5.75
5.75
5.75
5.74219
5.73828
5.71875
5.71875
5.71875
5.71875

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

5.78125
5.78125
5.78125
5.78125
5.78125
5.78125
5.78125
5.80859
5.78125
5.78125
5.75
5.75
5.75
5.75
5.75
5.75
5.75
5.75
5.75
5.74609
5.75
5.75
5.75
5.71875
5.71875
5.71875
5.71875
5.71875
5.71875
5.70703
5.6875
5.71875
5.71875
5.71875
5.71875
5.71875
5.75
5.75
5.75
5.74219
5.73828
5.71875
5.71875
5.71875
5.71875

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

5.71875
5.72266
5.72656
5.73438
5.71875
5.72266
5.71875
5.71875
5.71875
5.71875
5.71875
5.71875
5.71875
5.71875
5.71875
5.71875
5.71875
5.71875
5.71875
5.71875
5.71875
5.71875
5.71875
5.71875
5.71875
5.77734
5.76953
5.77344
5.75781
5.75
5.71875
5.71875
5.71875
5.75
5.75
5.75781
5.75391
5.75391
5.77344
5.78125
5.80859
5.8125
5.8125
5.8125
5.8125

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

5.71875
5.72266
5.72656
5.73438
5.71875
5.72266
5.71875
5.71875
5.71875
5.71875
5.71875
5.71875
5.71875
5.71875
5.71875
5.71875
5.71875
5.71875
5.71875
5.71875
5.71875
5.71875
5.71875
5.71875
5.71875
5.77734
5.76953
5.77344
5.75781
5.75
5.71875
5.71875
5.71875
5.75
5.75
5.75781
5.75391
5.75391
5.77344
5.78125
5.80859
5.8125
5.8125
5.8125
5.8125

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

5.78125
5.75
5.78125
5.75
5.75
5.75
5.75
5.77344
5.77734
5.76172
5.78125
5.8125
5.875
5.875
5.875
5.875
5.875
5.875
5.875
5.875
5.875
5.875
5.875
5.87891
5.90234
5.90625
5.91797
5.9375
5.9375
5.90625
5.9375
5.9375
5.9375
5.9375
5.90625
5.90625
5.90625
5.90625
5.90625
5.90625
5.90625
5.90625
5.90625
5.90625
5.8125

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

5.78125
5.75
5.78125
5.75
5.75
5.75
5.75
5.77344
5.77734
5.76172
5.78125
5.8125
5.875
5.875
5.875
5.875
5.875
5.875
5.875
5.875
5.875
5.875
5.875
5.87891
5.90234
5.90625
5.91797
5.9375
5.9375
5.90625
5.9375
5.9375
5.9375
5.9375
5.90625
5.90625
5.90625
5.90625
5.90625
5.90625
5.90625
5.90625
5.90625
5.90625
5.8125

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

5.8125
5.80859
5.78125
5.71875
5.69141
5.6875
5.65625
5.57813
5.59375
5.625
5.59766
5.625
5.625
5.625
5.625
5.62109
5.625
5.625
5.625
5.62891
5.65234
5.625
5.625
5.625
5.625
5.625
5.625
5.625
5.62891
5.625
5.625
5.625
5.625
5.625
5.625
5.625
5.625
5.625
5.64063
5.67188
5.67578
5.67969
5.67578
5.6875
5.6875

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

5.8125
5.80859
5.78125
5.71875
5.69141
5.6875
5.65625
5.57813
5.59375
5.625
5.59766
5.625
5.625
5.625
5.625
5.62109
5.625
5.625
5.625
5.62891
5.65234
5.625
5.625
5.625
5.625
5.625
5.625
5.625
5.62891
5.625
5.625
5.625
5.625
5.625
5.625
5.625
5.625
5.625
5.64063
5.67188
5.67578
5.67969
5.67578
5.6875
5.6875

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

5.6875
5.6875
5.6875
5.6875
5.6875
5.6875
5.6875
5.68359
5.6875
5.6875
5.6875
5.6875
5.6875
5.6875
5.6875
5.6875
5.6875
5.69141
5.71094
5.70703
5.70313
5.6875
5.67188
5.66406
5.66406
5.65625
5.6875
5.6875
5.6875
5.6875
5.6875
5.6875
5.6875
5.6875
5.6875
5.6875
5.71875
5.71875
5.71875
5.69141
5.69141
5.69531
5.6875
5.6875
5.6875

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

5.6875
5.6875
5.6875
5.6875
5.6875
5.6875
5.6875
5.68359
5.6875
5.6875
5.6875
5.6875
5.6875
5.6875
5.6875
5.6875
5.6875
5.69141
5.71094
5.70703
5.70313
5.6875
5.67188
5.66406
5.66406
5.65625
5.6875
5.6875
5.6875
5.6875
5.6875
5.6875
5.6875
5.6875
5.6875
5.6875
5.71875
5.71875
5.71875
5.69141
5.69141
5.69531
5.6875
5.6875
5.6875

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

5.69141
5.69141
5.69922
5.69922
5.69531
5.69531
5.69531
5.69922
5.69141
5.69141
5.6875
5.6875
5.6875
5.6875
5.6875
5.6875
5.6875
5.6875
5.6875
5.6875
5.6875
5.6875
5.6875
5.6875
5.6875
5.6875
5.6875
5.6875
5.6875
5.6875
5.6875
5.6875
5.6875
5.69922
5.6875
5.71875
5.6875
5.6875
5.6875
5.6875
5.6875
5.6875
5.6875
5.6875
5.6875

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

5.69141
5.69141
5.69922
5.69922
5.69531
5.69531
5.69531
5.69922
5.69141
5.69141
5.6875
5.6875
5.6875
5.6875
5.6875
5.6875
5.6875
5.6875
5.6875
5.6875
5.6875
5.6875
5.6875
5.6875
5.6875
5.6875
5.6875
5.6875
5.6875
5.6875
5.6875
5.6875
5.6875
5.69922
5.6875
5.71875
5.6875
5.6875
5.6875
5.6875
5.6875
5.6875
5.6875
5.6875
5.6875

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

5.6875
5.6875
5.6875
5.6875
5.6875
5.6875
5.6875
5.6875
5.6875
5.6875
5.6875
5.6875
5.6875
5.6875
5.6875
5.6875
5.6875
5.6875
5.6875
5.6875
5.6875
5.6875
5.6875
5.6875
5.6875
5.6875
5.6875
5.6875
5.6875
5.6875
5.6875
5.6875
5.625
5.59375
5.59375
5.59375
5.59375
5.59375
5.59375
5.58594
5.5625
5.5
5.5
5.5
5.5

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

5.6875
5.6875
5.6875
5.6875
5.6875
5.6875
5.6875
5.6875
5.6875
5.6875
5.6875
5.6875
5.6875
5.6875
5.6875
5.6875
5.6875
5.6875
5.6875
5.6875
5.6875
5.6875
5.6875
5.6875
5.6875
5.6875
5.6875
5.6875
5.6875
5.6875
5.6875
5.6875
5.625
5.59375
5.59375
5.59375
5.59375
5.59375
5.59375
5.58594
5.5625
5.5
5.5
5.5
5.5

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

5.5
5.5
5.5
5.5
5.5
5.4375
5.3125
5.3125
5.3125
5.3125
5.3125
5.3125
5.3125
5.32031
5.37109
5.34375
5.34375
5.34375
5.34766
5.34906
5.34328
5.21891
5.2
5.18844
5.18813
5.20438
5.20922
5.21922
5.22203
5.21969
5.21938
5.21953
5.26531
5.31156
5.33501
5.37688
5.38375
5.40907
5.40172
5.40031
5.40234
5.40234
5.40688
5.39907
5.25

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

5.5
5.5
5.5
5.5
5.5
5.4375
5.3125
5.3125
5.3125
5.3125
5.3125
5.3125
5.3125
5.32031
5.37109
5.34375
5.34375
5.34375
5.34766
5.34906
5.34328
5.21891
5.2
5.18844
5.18813
5.20438
5.20922
5.21922
5.22203
5.21969
5.21938
5.21953
5.26531
5.31156
5.33501
5.37688
5.38375
5.40907
5.40172
5.40031
5.40234
5.40234
5.40688
5.39907
5.25

11/19/1998
11/20/1998
11/23/1998
11/24/1998
11/25/1998
11/26/1998
11/27/1998
11/30/1998
12/1/1998
12/2/1998
12/3/1998
12/4/1998
12/7/1998
12/8/1998
12/9/1998
12/10/1998
12/11/1998
12/14/1998
12/15/1998
12/16/1998
12/17/1998
12/18/1998
12/21/1998
12/22/1998
12/23/1998
12/24/1998
12/29/1998
12/30/1998
12/31/1998
1/4/1999
1/5/1999
1/6/1999
1/7/1999
1/8/1999
1/11/1999
1/12/1999
1/13/1999
1/14/1999
1/15/1999
1/18/1999
1/19/1999
1/20/1999
1/21/1999
1/22/1999
1/25/1999

5.25
5.25
5.25
5.25
5.25
5.25
5.26125
5.28266
5.27672
5.27531
5.25125
5.21844
5.23859
5.24375
5.24125
5.23875
5.22063
5.21984
5.21938
5.22609
5.22094
5.23375
5.2475
5.25
5.25
5.28438
5.28063
5.07609
5.06563
5.06031
5.06031
5.06031
5.0575
5.03781
5.04516
5.06031
5.03016
5.005
4.96984
4.97219
4.97
4.97109
4.97078
4.96813
4.96688

11/19/1998
11/20/1998
11/23/1998
11/24/1998
11/25/1998
11/26/1998
11/27/1998
11/30/1998
12/1/1998
12/2/1998
12/3/1998
12/4/1998
12/7/1998
12/8/1998
12/9/1998
12/10/1998
12/11/1998
12/14/1998
12/15/1998
12/16/1998
12/17/1998
12/18/1998
12/21/1998
12/22/1998
12/23/1998
12/24/1998
12/29/1998
12/30/1998
12/31/1998
1/4/1999
1/5/1999
1/6/1999
1/7/1999
1/8/1999
1/11/1999
1/12/1999
1/13/1999
1/14/1999
1/15/1999
1/18/1999
1/19/1999
1/20/1999
1/21/1999
1/22/1999
1/25/1999

5.25
5.25
5.25
5.25
5.25
5.25
5.26125
5.28266
5.27672
5.27531
5.25125
5.21844
5.23859
5.24375
5.24125
5.23875
5.22063
5.21984
5.21938
5.22609
5.22094
5.23375
5.2475
5.25
5.25
5.28438
5.28063
5.07609
5.06563
5.06031
5.06031
5.06031
5.0575
5.03781
5.04516
5.06031
5.03016
5.005
4.96984
4.97219
4.97
4.97109
4.97078
4.96813
4.96688

1/26/1999
1/27/1999
1/28/1999
1/29/1999
2/1/1999
2/2/1999
2/3/1999
2/4/1999
2/5/1999
2/8/1999
2/9/1999
2/10/1999
2/11/1999
2/12/1999
2/15/1999
2/16/1999
2/17/1999
2/18/1999
2/19/1999
2/22/1999
2/23/1999
2/24/1999
2/25/1999
2/26/1999
3/1/1999
3/2/1999
3/3/1999
3/4/1999
3/5/1999
3/8/1999
3/9/1999
3/10/1999
3/11/1999
3/12/1999
3/15/1999
3/16/1999
3/17/1999
3/18/1999
3/19/1999
3/22/1999
3/23/1999
3/24/1999
3/25/1999
3/26/1999
3/29/1999

4.96828
4.96969
4.96969
4.96953
4.96938
4.97359
4.97344
4.97094
4.9825
5
5
5
5
5
5
5
5
5
5
5
5
5.00375
5.02
5.02625
5.0275
5.03391
5.03
5.03
5.03
5
5.06
5.02
5
5
5
5
5
5
5
5
5
5
5
5
5

1/26/1999
1/27/1999
1/28/1999
1/29/1999
2/1/1999
2/2/1999
2/3/1999
2/4/1999
2/5/1999
2/8/1999
2/9/1999
2/10/1999
2/11/1999
2/12/1999
2/15/1999
2/16/1999
2/17/1999
2/18/1999
2/19/1999
2/22/1999
2/23/1999
2/24/1999
2/25/1999
2/26/1999
3/1/1999
3/2/1999
3/3/1999
3/4/1999
3/5/1999
3/8/1999
3/9/1999
3/10/1999
3/11/1999
3/12/1999
3/15/1999
3/16/1999
3/17/1999
3/18/1999
3/19/1999
3/22/1999
3/23/1999
3/24/1999
3/25/1999
3/26/1999
3/29/1999

4.96828
4.96969
4.96969
4.96953
4.96938
4.97359
4.97344
4.97094
4.9825
5
5
5
5
5
5
5
5
5
5
5
5
5.00375
5.02
5.02625
5.0275
5.03391
5.03
5.03
5.03
5
5.06
5.02
5
5
5
5
5
5
5
5
5
5
5
5
5

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

5
5
5
5
5
5
5
5
5
5
5
5
5
5
5
4.9975
4.995
4.99625
4.99625
4.99625
4.995
4.98875
5
5
5
5
5
5
5
5
5
5.0275
5.03
5.05
5.0475
5.04875
5.0475
5.04688
5.0425
5.05125
5.06625
5.06875
5.0975
5.09625
5.0975

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

5
5
5
5
5
5
5
5
5
5
5
5
5
5
5
4.9975
4.995
4.99625
4.99625
4.99625
4.995
4.98875
5
5
5
5
5
5
5
5
5
5.0275
5.03
5.05
5.0475
5.04875
5.0475
5.04688
5.0425
5.05125
5.06625
5.06875
5.0975
5.09625
5.0975

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

5.09875
5.09625
5.1
5.125
5.14375
5.155
5.155
5.17625
5.17375
5.165
5.17875
5.18875
5.2175
5.26375
5.2925
5.3275
5.34875
5.3675
5.3025
5.31
5.31
5.31
5.31
5.31
5.31
5.31
5.31
5.31
5.31
5.31
5.30875
5.30875
5.29125
5.2875
5.31
5.31125
5.3125
5.3125
5.3125
5.3425
5.36375
5.37
5.37375
5.3725
5.37

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

5.09875
5.09625
5.1
5.125
5.14375
5.155
5.155
5.17625
5.17375
5.165
5.17875
5.18875
5.2175
5.26375
5.2925
5.3275
5.34875
5.3675
5.3025
5.31
5.31
5.31
5.31
5.31
5.31
5.31
5.31
5.31
5.31
5.31
5.30875
5.30875
5.29125
5.2875
5.31
5.31125
5.3125
5.3125
5.3125
5.3425
5.36375
5.37
5.37375
5.3725
5.37

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

5.425
5.44
5.44
5.4525
5.465
5.4675
5.4775
5.48
5.48125
5.48
5.48563
5.49313
5.49563
5.4925
5.5025
5.52
5.5225
5.52125
5.5275
5.50875
5.5125
5.51875
5.51125
5.5125
5.51
5.51
5.52
5.5125
5.5125
5.51125
5.51375
5.515
5.51625
5.51
5.505
5.50875
6.07875
6.08375
6.085
6.12375
6.13
6.16375
6.17625
6.17625
6.17375

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

5.425
5.44
5.44
5.4525
5.465
5.4675
5.4775
5.48
5.48125
5.48
5.48563
5.49313
5.49563
5.4925
5.5025
5.52
5.5225
5.52125
5.5275
5.50875
5.5125
5.51875
5.51125
5.5125
5.51
5.51
5.52
5.5125
5.5125
5.51125
5.51375
5.515
5.51625
5.51
5.505
5.50875
6.07875
6.08375
6.085
6.12375
6.13
6.16375
6.17625
6.17625
6.17375

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

6.17375
6.1775
6.18625
6.1925
6.1975
6.20063
6.2225
6.2225
6.21875
6.2025
6.20375
6.21125
6.205
6.185
6.16125
6.15875
6.155
6.1325
6.125
6.06625
6.06375
6.06375
6.07
6.07125
6.07
6.07
6.10125
6.10375
6.10125
6.10188
6.10125
6.10125
6.10625
6.10625
6.11
6.115
6.12125
6.12125
6.12375
6.12
6.12
6.12
6.12
6.12125
6.12125

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

6.17375
6.1775
6.18625
6.1925
6.1975
6.20063
6.2225
6.2225
6.21875
6.2025
6.20375
6.21125
6.205
6.185
6.16125
6.15875
6.155
6.1325
6.125
6.06625
6.06375
6.06375
6.07
6.07125
6.07
6.07
6.10125
6.10375
6.10125
6.10188
6.10125
6.10125
6.10625
6.10625
6.11
6.115
6.12125
6.12125
6.12375
6.12
6.12
6.12
6.12
6.12125
6.12125

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

6.12
6.14
6.14
6.1525
6.1625
6.175
6.18
6.18125
6.18375
6.00375
6.00125
6.0425
6.03
6.03
6.03
6.02625
6.03
6.03938
6.04
6.04
6.03625
6.035
6.0375
6.04
6.04
6.04
6.04
6.04
6.04
6.04875
6.0775
6.09125
6.1
6.0975
6.09
6.1
6.1
6.1
6.09875
6.09625
6.09
6.09
6.09
6.09
6.11

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

6.12
6.14
6.14
6.1525
6.1625
6.175
6.18
6.18125
6.18375
6.00375
6.00125
6.0425
6.03
6.03
6.03
6.02625
6.03
6.03938
6.04
6.04
6.03625
6.035
6.0375
6.04
6.04
6.04
6.04
6.04
6.04
6.04875
6.0775
6.09125
6.1
6.0975
6.09
6.1
6.1
6.1
6.09875
6.09625
6.09
6.09
6.09
6.09
6.11

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

6.11
6.11
6.11
6.11
6.10125
6.10125
6.10875
6.11
6.11875
6.12
6.12
6.12688
6.13
6.14
6.14375
6.15
6.16
6.1725
6.19125
6.21
6.22875
6.24125
6.24625
6.2475
6.255
6.28
6.28
6.28
6.29
6.29
6.29
6.29
6.27125
6.27125
6.28
6.28
6.28
6.28375
6.28125
6.28125
6.2825
6.2925
6.31
6.31813
6.33375

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

6.11
6.11
6.11
6.11
6.10125
6.10125
6.10875
6.11
6.11875
6.12
6.12
6.12688
6.13
6.14
6.14375
6.15
6.16
6.1725
6.19125
6.21
6.22875
6.24125
6.24625
6.2475
6.255
6.28
6.28
6.28
6.29
6.29
6.29
6.29
6.27125
6.27125
6.28
6.28
6.28
6.28375
6.28125
6.28125
6.2825
6.2925
6.31
6.31813
6.33375

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

6.375
6.39125
6.5025
6.56875
6.6
6.6525
6.67
6.7
6.71875
6.72
6.72
6.73375
6.76
6.76125
6.80875
6.81875
6.82
6.82
6.82
6.82
6.8275
6.82625
6.84
6.8625
6.86875
6.85125
6.7925
6.79
6.7975
6.8
6.81
6.81
6.81
6.7925
6.7775
6.775
6.76188
6.76125
6.765
6.7725
6.77
6.77438
6.775
6.78
6.77875

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

6.375
6.39125
6.5025
6.56875
6.6
6.6525
6.67
6.7
6.71875
6.72
6.72
6.73375
6.76
6.76125
6.80875
6.81875
6.82
6.82
6.82
6.82
6.8275
6.82625
6.84
6.8625
6.86875
6.85125
6.7925
6.79
6.7975
6.8
6.81
6.81
6.81
6.7925
6.7775
6.775
6.76188
6.76125
6.765
6.7725
6.77
6.77438
6.775
6.78
6.77875

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

6.76938
6.77
6.75
6.745
6.74
6.74375
6.73
6.73125
6.73125
6.73375
6.73
6.74
6.74
6.74
6.74
6.7175
6.71375
6.715
6.7125
6.7125
6.71125
6.72188
6.72
6.72
6.71375
6.71
6.69125
6.69
6.68813
6.68125
6.68
6.6875
6.69
6.69
6.69
6.69
6.69
6.69
6.69
6.68
6.68
6.68
6.68
6.68
6.6725

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

6.76938
6.77
6.75
6.745
6.74
6.74375
6.73
6.73125
6.73125
6.73375
6.73
6.74
6.74
6.74
6.74
6.7175
6.71375
6.715
6.7125
6.7125
6.71125
6.72188
6.72
6.72
6.71375
6.71
6.69125
6.69
6.68813
6.68125
6.68
6.6875
6.69
6.69
6.69
6.69
6.69
6.69
6.69
6.68
6.68
6.68
6.68
6.68
6.6725

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

6.65375
6.65313
6.65438
6.66
6.66
6.66
6.66
6.66
6.66
6.66
6.66
6.65875
6.66
6.66
6.66
6.66
6.66
6.66
6.815
6.81125
6.80438
6.8025
6.8025
6.8025
6.8025
6.8
6.80188
6.79875
6.79813
6.77063
6.77375
6.77
6.76
6.76
6.76125
6.76
6.76
6.76
6.75875
6.7575
6.75875
6.76
6.75875
6.75125
6.75063

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

6.65375
6.65313
6.65438
6.66
6.66
6.66
6.66
6.66
6.66
6.66
6.66
6.65875
6.66
6.66
6.66
6.66
6.66
6.66
6.815
6.81125
6.80438
6.8025
6.8025
6.8025
6.8025
6.8
6.80188
6.79875
6.79813
6.77063
6.77375
6.77
6.76
6.76
6.76125
6.76
6.76
6.76
6.75875
6.7575
6.75875
6.76
6.75875
6.75125
6.75063

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

6.75375
6.75813
6.75938
6.76
6.76
6.75938
6.75813
6.7575
6.75875
6.75063
6.75313
6.75063
6.75063
6.75
6.74875
6.74875
6.74875
6.73625
6.715
6.68625
6.68375
6.6775
6.6175
6.5775
6.57
6.58
6.58
6.58
6.5475
6.54938
6.53625
6.52
6.5
6.46375
6.45
6.43813
6.40125
6.39875
6.37125
6.28625
5.86625
5.695
5.61625
5.62375
5.65

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

6.75375
6.75813
6.75938
6.76
6.76
6.75938
6.75813
6.7575
6.75875
6.75063
6.75313
6.75063
6.75063
6.75
6.74875
6.74875
6.74875
6.73625
6.715
6.68625
6.68375
6.6775
6.6175
6.5775
6.57
6.58
6.58
6.58
6.5475
6.54938
6.53625
6.52
6.5
6.46375
6.45
6.43813
6.40125
6.39875
6.37125
6.28625
5.86625
5.695
5.61625
5.62375
5.65

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

5.67625
5.67875
5.74125
5.73875
5.73875
5.64875
5.61125
5.58125
5.5725
5.61
5.5975
5.5675
5.5425
5.525
5.42125
5.39
5.3975
5.41
5.41
5.41
5.40875
5.41
5.3875
5.38875
5.4
5.4125
5.41
5.38313
5.38
5.37
5.345
5.3
5.19375
5.10375
5.0525
5.08875
5.0825
5.08
5.09
5.07375
5.06
5.04
5.0575
5.03375
5.02

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

5.67625
5.67875
5.74125
5.73875
5.73875
5.64875
5.61125
5.58125
5.5725
5.61
5.5975
5.5675
5.5425
5.525
5.42125
5.39
5.3975
5.41
5.41
5.41
5.40875
5.41
5.3875
5.38875
5.4
5.4125
5.41
5.38313
5.38
5.37
5.345
5.3
5.19375
5.10375
5.0525
5.08875
5.0825
5.08
5.09
5.07375
5.06
5.04
5.0575
5.03375
5.02

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

4.9425
4.9
4.88
4.88625
4.87
4.85625
4.86
4.86875
4.86
4.9025
4.87625
4.87875
4.84
4.84625
4.81
4.80375
4.80625
4.74125
4.74
4.76
4.77875
4.80875
4.8275
4.41
4.4175
4.38375
4.36
4.34
4.34
4.31375
4.33625
4.34
4.3075
4.29875
4.27
4.09875
4.085
4.06
4.07
4.12125
4.10313
4.03
4.04
4.055
4.07625

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

4.9425
4.9
4.88
4.88625
4.87
4.85625
4.86
4.86875
4.86
4.9025
4.87625
4.87875
4.84
4.84625
4.81
4.80375
4.80625
4.74125
4.74
4.76
4.77875
4.80875
4.8275
4.41
4.4175
4.38375
4.36
4.34
4.34
4.31375
4.33625
4.34
4.3075
4.29875
4.27
4.09875
4.085
4.06
4.07
4.12125
4.10313
4.03
4.04
4.055
4.07625

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

4.075
4.07
4.05625
4.03
4
4
3.99
3.9425
3.94
3.94
3.9275
3.91813
3.91563
3.91
3.89875
3.89
3.8775
3.85125
3.78688
3.7575
3.75
3.73875
3.73
3.705
3.7
3.71
3.79
3.83625
3.83
3.82
3.8275
3.82
3.81
3.79
3.79
3.76
3.77
3.75875
3.76
3.76
3.76
3.71
3.70875
3.7
3.7

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

4.075
4.07
4.05625
4.03
4
4
3.99
3.9425
3.94
3.94
3.9275
3.91813
3.91563
3.91
3.89875
3.89
3.8775
3.85125
3.78688
3.7575
3.75
3.73875
3.73
3.705
3.7
3.71
3.79
3.83625
3.83
3.82
3.8275
3.82
3.81
3.79
3.79
3.76
3.77
3.75875
3.76
3.76
3.76
3.71
3.70875
3.7
3.7

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

3.7
3.705
3.69625
3.67875
3.67
3.65625
3.65
3.65625
3.65
3.64375
3.6375
3.595
3.58875
3.57
3.56
3.56
3.56125
3.5475
3.52875
3.5275
3.5125
3.5125
3.5175
3.525
3.5
3.49
3.4625
3.46563
3.46625
3.52
3.52
3.48625
3.36
3.36
3.15625
3.15
3.15
3.11
2.965
2.78313
2.6025
2.615
2.6
2.6
2.59125

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

3.7
3.705
3.69625
3.67875
3.67
3.65625
3.65
3.65625
3.65
3.64375
3.6375
3.595
3.58875
3.57
3.56
3.56
3.56125
3.5475
3.52875
3.5275
3.5125
3.5125
3.5175
3.525
3.5
3.49
3.4625
3.46563
3.46625
3.52
3.52
3.48625
3.36
3.36
3.15625
3.15
3.15
3.11
2.965
2.78313
2.6025
2.615
2.6
2.6
2.59125

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

2.6
2.59
2.6
2.5925
2.5
2.5
2.48125
2.44
2.43125
2.43
2.43
2.45625
2.43125
2.42
2.41
2.39
2.36625
2.3525
2.35
2.33
2.31
2.28
2.27
2.23
2.2
2.21
2.2
2.165
2.135
2
1.99875
2.01625
2.025
2.01125
2.02125
2.1
2.13875
2.15
2.11313
2.13
2.1625
2.15625
2.15563
2.1675
2.09625

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

2.6
2.59
2.6
2.5925
2.5
2.5
2.48125
2.44
2.43125
2.43
2.43
2.45625
2.43125
2.42
2.41
2.39
2.36625
2.3525
2.35
2.33
2.31
2.28
2.27
2.23
2.2
2.21
2.2
2.165
2.135
2
1.99875
2.01625
2.025
2.01125
2.02125
2.1
2.13875
2.15
2.11313
2.13
2.1625
2.15625
2.15563
2.1675
2.09625

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

2.08125
2.03188
2.0075
2
1.98125
2.02
2.00375
1.93
1.9
1.86313
1.87
1.895
1.90125
1.91
1.9025
1.9025
1.9
1.90375
1.90875
1.88125
1.88125
1.86375
1.87563
1.87
1.87
1.8425
1.84375
1.83125
1.82688
1.72375
1.72375
1.71563
1.74
1.77
1.79625
1.8
1.8
1.81
1.87
1.87
1.87
1.86
1.88
1.92
1.90875

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

2.08125
2.03188
2.0075
2
1.98125
2.02
2.00375
1.93
1.9
1.86313
1.87
1.895
1.90125
1.91
1.9025
1.9025
1.9
1.90375
1.90875
1.88125
1.88125
1.86375
1.87563
1.87
1.87
1.8425
1.84375
1.83125
1.82688
1.72375
1.72375
1.71563
1.74
1.77
1.79625
1.8
1.8
1.81
1.87
1.87
1.87
1.86
1.88
1.92
1.90875

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

1.9
1.9
1.9
1.9
1.8925
1.89
1.9
1.91
1.91
1.90375
1.90125
1.9025
1.91
1.90125
1.90125
1.90125
1.91125
1.9
1.90125
1.92
1.92
1.92
1.92125
1.96
2
2
2
1.99
2.01
2.01
2.01
1.99375
2.01875
2.03
2.0375
2.0475
2.0375
2.03
2.04
2.02625
2.0125
2.01
1.98625
1.99
1.98

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

1.9
1.9
1.9
1.9
1.8925
1.89
1.9
1.91
1.91
1.90375
1.90125
1.9025
1.91
1.90125
1.90125
1.90125
1.91125
1.9
1.90125
1.92
1.92
1.92
1.92125
1.96
2
2
2
1.99
2.01
2.01
2.01
1.99375
2.01875
2.03
2.0375
2.0475
2.0375
2.03
2.04
2.02625
2.0125
2.01
1.98625
1.99
1.98

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

1.98
1.98
1.97
1.97
1.97
1.94875
1.94
1.94
1.94
1.94
1.92875
1.92125
1.9125
1.92
1.92
1.92
1.92
1.9
1.89625
1.915
1.9
1.9
1.9
1.92
1.91
1.9025
1.9075
1.9
1.89625
1.9
1.9
1.9
1.9
1.89875
1.8975
1.89625
1.89125
1.89
1.89
1.89
1.89
1.88688
1.88688
1.87938
1.87875

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

1.98
1.98
1.97
1.97
1.97
1.94875
1.94
1.94
1.94
1.94
1.92875
1.92125
1.9125
1.92
1.92
1.92
1.92
1.9
1.89625
1.915
1.9
1.9
1.9
1.92
1.91
1.9025
1.9075
1.9
1.89625
1.9
1.9
1.9
1.9
1.89875
1.8975
1.89625
1.89125
1.89
1.89
1.89
1.89
1.88688
1.88688
1.87938
1.87875

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

1.88
1.87438
1.87
1.87438
1.87
1.87
1.855
1.86
1.86
1.86
1.86
1.86
1.86
1.86
1.86
1.86
1.86
1.86
1.86
1.86
1.855
1.86
1.86
1.86
1.85438
1.85125
1.82
1.8275
1.81
1.81
1.8225
1.82375
1.8125
1.8
1.77
1.7575
1.76
1.7425
1.7525
1.75
1.75
1.73313
1.7575
1.76
1.77

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

1.88
1.87438
1.87
1.87438
1.87
1.87
1.855
1.86
1.86
1.86
1.86
1.86
1.86
1.86
1.86
1.86
1.86
1.86
1.86
1.86
1.855
1.86
1.86
1.86
1.85438
1.85125
1.82
1.8275
1.81
1.81
1.8225
1.82375
1.8125
1.8
1.77
1.7575
1.76
1.7425
1.7525
1.75
1.75
1.73313
1.7575
1.76
1.77

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

1.77
1.77
1.78
1.79625
1.8
1.82
1.81375
1.80625
1.80875
1.80188
1.7825
1.78
1.775
1.80125
1.81625
1.81938
1.82625
1.82
1.82
1.83
1.82
1.82
1.8
1.79625
1.79438
1.79063
1.79813
1.80625
1.79
1.76188
1.77
1.76
1.76
1.76
1.76563
1.77
1.76375
1.775
1.78
1.8025
1.8225
1.84
1.8275
1.82625
1.84

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

1.77
1.77
1.78
1.79625
1.8
1.82
1.81375
1.80625
1.80875
1.80188
1.7825
1.78
1.775
1.80125
1.81625
1.81938
1.82625
1.82
1.82
1.83
1.82
1.82
1.8
1.79625
1.79438
1.79063
1.79813
1.80625
1.79
1.76188
1.77
1.76
1.76
1.76
1.76563
1.77
1.76375
1.775
1.78
1.8025
1.8225
1.84
1.8275
1.82625
1.84

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

1.83875
1.83
1.82
1.7775
1.76
1.70688
1.68625
1.65875
1.63375
1.62
1.61
1.395
1.395
1.3975
1.4
1.4
1.405
1.42031
1.42
1.42
1.42
1.42375
1.42625
1.43
1.4275
1.42
1.42563
1.425
1.4225
1.42125
1.42
1.42
1.42
1.41125
1.41
1.41
1.41
1.41
1.41
1.41
1.41
1.4
1.4
1.4
1.4

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

1.83875
1.83
1.82
1.7775
1.76
1.70688
1.68625
1.65875
1.63375
1.62
1.61
1.395
1.395
1.3975
1.4
1.4
1.405
1.42031
1.42
1.42
1.42
1.42375
1.42625
1.43
1.4275
1.42
1.42563
1.425
1.4225
1.42125
1.42
1.42
1.42
1.41125
1.41
1.41
1.41
1.41
1.41
1.41
1.41
1.4
1.4
1.4
1.4

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

1.4
1.38
1.38
1.38
1.39
1.38875
1.3875
1.38
1.38
1.38
1.37563
1.37313
1.37
1.37
1.36875
1.36375
1.3625
1.36
1.3525
1.34938
1.34125
1.34
1.34
1.35
1.35
1.35
1.35
1.34875
1.35
1.35
1.34938
1.35
1.34
1.34
1.34
1.34
1.34
1.34
1.34
1.34
1.34
1.34
1.34
1.33875
1.34

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

1.4
1.38
1.38
1.38
1.39
1.38875
1.3875
1.38
1.38
1.38
1.37563
1.37313
1.37
1.37
1.36875
1.36375
1.3625
1.36
1.3525
1.34938
1.34125
1.34
1.34
1.35
1.35
1.35
1.35
1.34875
1.35
1.35
1.34938
1.35
1.34
1.34
1.34
1.34
1.34
1.34
1.34
1.34
1.34
1.34
1.34
1.33875
1.34

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

1.33875
1.33063
1.3225
1.3175
1.31469
1.2625
1.23125
1.23
1.25875
1.27875
1.26063
1.27
1.28625
1.29
1.29
1.29
1.29
1.29
1.29
1.29
1.27875
1.2775
1.28
1.27875
1.2775
1.29
1.29
1.28625
1.28
1.28875
1.30125
1.32
1.32938
1.32
1.32
1.32
1.32
1.31125
1.29875
1.31
1.31
1.3
1.29
1.29
1.28

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

1.33875
1.33063
1.3225
1.3175
1.31469
1.2625
1.23125
1.23
1.25875
1.27875
1.26063
1.27
1.28625
1.29
1.29
1.29
1.29
1.29
1.29
1.29
1.27875
1.2775
1.28
1.27875
1.2775
1.29
1.29
1.28625
1.28
1.28875
1.30125
1.32
1.32938
1.32
1.32
1.32
1.32
1.31125
1.29875
1.31
1.31
1.3
1.29
1.29
1.28

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

1.28125
1.29
1.29
1.29
1.29
1.29
1.29
1.27875
1.28
1.27
1.28
1.28
1.28
1.28
1.28
1.28
1.28
1.28
1.2575
1.24
1.20688
1.2
1.18
1.14
1.11875
1.0875
1.06
1.055
1.065
1.0275
1.02
1.01625
1.00875
1
1.1
1.11375
1.11625
1.11
1.11
1.11
1.11
1.11
1.11
1.11
1.11

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

1.28125
1.29
1.29
1.29
1.29
1.29
1.29
1.27875
1.28
1.27
1.28
1.28
1.28
1.28
1.28
1.28
1.28
1.28
1.2575
1.24
1.20688
1.2
1.18
1.14
1.11875
1.0875
1.06
1.055
1.065
1.0275
1.02
1.01625
1.00875
1
1.1
1.11375
1.11625
1.11
1.11
1.11
1.11
1.11
1.11
1.11
1.11

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

1.10563
1.10313
1.1
1.11
1.11
1.11
1.11
1.11
1.11
1.11
1.11
1.11
1.11
1.11625
1.11438
1.14125
1.14
1.13875
1.14
1.13688
1.13
1.13
1.13
1.13
1.13
1.13
1.13
1.13
1.13
1.13
1.14
1.14
1.14
1.14
1.14
1.14
1.14
1.14563
1.14625
1.14219
1.14
1.14
1.14
1.14
1.14

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

1.10563
1.10313
1.1
1.11
1.11
1.11
1.11
1.11
1.11
1.11
1.11
1.11
1.11
1.11625
1.11438
1.14125
1.14
1.13875
1.14
1.13688
1.13
1.13
1.13
1.13
1.13
1.13
1.13
1.13
1.13
1.13
1.14
1.14
1.14
1.14
1.14
1.14
1.14
1.14563
1.14625
1.14219
1.14
1.14
1.14
1.14
1.14

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

1.14
1.14
1.14
1.14
1.14
1.14
1.14
1.14
1.14
1.14
1.16
1.16
1.15
1.15
1.15
1.15
1.15
1.15
1.15
1.15
1.15
1.15
1.15625
1.16
1.17
1.17
1.17
1.17
1.16063
1.16313
1.16125
1.16938
1.16
1.1625
1.16938
1.17
1.17
1.17
1.17
1.17063
1.18
1.18
1.18
1.18
1.17125

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

1.14
1.14
1.14
1.14
1.14
1.14
1.14
1.14
1.14
1.14
1.16
1.16
1.15
1.15
1.15
1.15
1.15
1.15
1.15
1.15
1.15
1.15
1.15625
1.16
1.17
1.17
1.17
1.17
1.16063
1.16313
1.16125
1.16938
1.16
1.1625
1.16938
1.17
1.17
1.17
1.17
1.17063
1.18
1.18
1.18
1.18
1.17125

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

1.17
1.17
1.17
1.17
1.17
1.17
1.17
1.17
1.17313
1.17188
1.17813
1.18
1.18
1.18
1.18
1.17125
1.17
1.17
1.17
1.16813
1.17
1.17
1.17
1.17
1.17
1.17
1.17
1.17
1.1625
1.155
1.15188
1.15
1.15
1.15
1.14
1.14
1.14
1.12
1.12
1.12
1.12
1.12
1.12
1.12
1.12

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

1.17
1.17
1.17
1.17
1.17
1.17
1.17
1.17
1.17313
1.17188
1.17813
1.18
1.18
1.18
1.18
1.17125
1.17
1.17
1.17
1.16813
1.17
1.17
1.17
1.17
1.17
1.17
1.17
1.17
1.1625
1.155
1.15188
1.15
1.15
1.15
1.14
1.14
1.14
1.12
1.12
1.12
1.12
1.12
1.12
1.12
1.12

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

1.12
1.12
1.12
1.12
1.12
1.13125
1.13
1.13
1.13
1.13
1.13
1.13
1.13
1.13
1.13
1.12188
1.12
1.12
1.12
1.12
1.12
1.12
1.12
1.12
1.12
1.12
1.12
1.12
1.12
1.12
1.12
1.12
1.11
1.11
1.11
1.11
1.11
1.11
1.11
1.11
1.11
1.11
1.11
1.11
1.11

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

1.12
1.12
1.12
1.12
1.12
1.13125
1.13
1.13
1.13
1.13
1.13
1.13
1.13
1.13
1.13
1.12188
1.12
1.12
1.12
1.12
1.12
1.12
1.12
1.12
1.12
1.12
1.12
1.12
1.12
1.12
1.12
1.12
1.11
1.11
1.11
1.11
1.11
1.11
1.11
1.11
1.11
1.11
1.11
1.11
1.11

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

1.11
1.11
1.11
1.11
1.11
1.11
1.11
1.14
1.14
1.14
1.14
1.14
1.14188
1.15
1.15
1.14938
1.15
1.16875
1.17
1.17
1.17
1.17
1.17
1.17875
1.18
1.18
1.18
1.18
1.19
1.24
1.24
1.24
1.25
1.26
1.25813
1.26
1.27
1.28
1.28
1.29
1.29
1.3
1.31
1.315
1.32688

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

1.11
1.11
1.11
1.11
1.11
1.11
1.11
1.14
1.14
1.14
1.14
1.14
1.14188
1.15
1.15
1.14938
1.15
1.16875
1.17
1.17
1.17
1.17
1.17
1.17875
1.18
1.18
1.18
1.18
1.19
1.24
1.24
1.24
1.25
1.26
1.25813
1.26
1.27
1.28
1.28
1.29
1.29
1.3
1.31
1.315
1.32688

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

1.34
1.36
1.37375
1.4
1.41
1.4275
1.46875
1.52
1.54125
1.56
1.53375
1.55
1.55
1.55938
1.55938
1.57
1.58625
1.58
1.58625
1.6
1.61
1.6
1.6
1.5775
1.58
1.58125
1.59
1.59
1.6
1.6
1.61
1.62
1.63
1.63
1.6325
1.65
1.66
1.66
1.66188
1.67
1.68
1.69375
1.7
1.69
1.7

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

1.34
1.36
1.37375
1.4
1.41
1.4275
1.46875
1.52
1.54125
1.56
1.53375
1.55
1.55
1.55938
1.55938
1.57
1.58625
1.58
1.58625
1.6
1.61
1.6
1.6
1.5775
1.58
1.58125
1.59
1.59
1.6
1.6
1.61
1.62
1.63
1.63
1.6325
1.65
1.66
1.66
1.66188
1.67
1.68
1.69375
1.7
1.69
1.7

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

1.7
1.71
1.71
1.67
1.68
1.71
1.71125
1.72
1.72
1.73
1.73
1.74
1.74
1.75
1.76
1.77
1.78125
1.79
1.8
1.8
1.81
1.82
1.85
1.86
1.8625
1.87
1.87438
1.88
1.88
1.88813
1.91
1.91
1.91875
1.93
1.94125
1.95
1.96
1.97
1.975
2.00563
2.02
2.0275
2.03125
2.04
2.045

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

1.7
1.71
1.71
1.67
1.68
1.71
1.71125
1.72
1.72
1.73
1.73
1.74
1.74
1.75
1.76
1.77
1.78125
1.79
1.8
1.8
1.81
1.82
1.85
1.86
1.8625
1.87
1.87438
1.88
1.88
1.88813
1.91
1.91
1.91875
1.93
1.94125
1.95
1.96
1.97
1.975
2.00563
2.02
2.0275
2.03125
2.04
2.045

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

2.06
2.06
2.0525
2.05813
2.07
2.07
2.07
2.07875
2.08
2.09
2.1
2.11
2.11
2.11938
2.13
2.16
2.17
2.18
2.19
2.2
2.21
2.22
2.26
2.27375
2.27625
2.29
2.29
2.3
2.31
2.33
2.33875
2.345
2.36
2.38
2.38063
2.39
2.4
2.4
2.41
2.41875
2.4375
2.44
2.44
2.45
2.46

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

2.06
2.06
2.0525
2.05813
2.07
2.07
2.07
2.07875
2.08
2.09
2.1
2.11
2.11
2.11938
2.13
2.16
2.17
2.18
2.19
2.2
2.21
2.22
2.26
2.27375
2.27625
2.29
2.29
2.3
2.31
2.33
2.33875
2.345
2.36
2.38
2.38063
2.39
2.4
2.4
2.41
2.41875
2.4375
2.44
2.44
2.45
2.46

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

2.47
2.48
2.49
2.5
2.50125
2.51
2.52
2.52125
2.53
2.53
2.54875
2.55
2.56
2.56
2.56438
2.57
2.59
2.61
2.61
2.62
2.63
2.64
2.66
2.66
2.67
2.67
2.68
2.6925
2.7
2.7
2.7
2.71
2.73
2.7425
2.75
2.75
2.75
2.77
2.77
2.77
2.77063
2.77438
2.79
2.79438
2.8

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

2.47
2.48
2.49
2.5
2.50125
2.51
2.52
2.52125
2.53
2.53
2.54875
2.55
2.56
2.56
2.56438
2.57
2.59
2.61
2.61
2.62
2.63
2.64
2.66
2.66
2.67
2.67
2.68
2.6925
2.7
2.7
2.7
2.71
2.73
2.7425
2.75
2.75
2.75
2.77
2.77
2.77
2.77063
2.77438
2.79
2.79438
2.8

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

2.81
2.82
2.8475
2.85
2.86
2.87
2.87313
2.89
2.91
2.92
2.93
2.94
2.95
2.95875
2.96
2.97
2.98
3
3.01
3.02
3.03
3.04
3.05
3.05
3.0525
3.06
3.09
3.09
3.0925
3.1
3.12
3.12
3.12
3.1225
3.12313
3.13
3.13
3.14
3.14
3.14063
3.15
3.15
3.14475
3.15
3.15

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

2.81
2.82
2.8475
2.85
2.86
2.87
2.87313
2.89
2.91
2.92
2.93
2.94
2.95
2.95875
2.96
2.97
2.98
3
3.01
3.02
3.03
3.04
3.05
3.05
3.0525
3.06
3.09
3.09
3.0925
3.1
3.12
3.12
3.12
3.1225
3.12313
3.13
3.13
3.14
3.14
3.14063
3.15
3.15
3.14475
3.15
3.15

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

3.16063
3.17
3.18
3.18688
3.19
3.21
3.21
3.21938
3.22
3.2285
3.23
3.25
3.25
3.26
3.26813
3.27
3.27
3.27
3.28
3.28438
3.29
3.29375
3.29875
3.31
3.32
3.33
3.3375
3.35
3.35
3.36
3.37
3.37
3.37938
3.39
3.4
3.41
3.41375
3.42063
3.43
3.43938
3.44375
3.45188
3.46
3.47
3.47813

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

3.16063
3.17
3.18
3.18688
3.19
3.21
3.21
3.21938
3.22
3.2285
3.23
3.25
3.25
3.26
3.26813
3.27
3.27
3.27
3.28
3.28438
3.29
3.29375
3.29875
3.31
3.32
3.33
3.3375
3.35
3.35
3.36
3.37
3.37
3.37938
3.39
3.4
3.41
3.41375
3.42063
3.43
3.43938
3.44375
3.45188
3.46
3.47
3.47813

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

3.48
3.49
3.50438
3.51625
3.52875
3.5475
3.55
3.56
3.55
3.56063
3.57
3.58
3.59875
3.60875
3.61438
3.62
3.63
3.64
3.65
3.66
3.6625
3.66913
3.68
3.69313
3.7
3.71
3.72
3.73313
3.74688
3.75
3.76
3.78
3.78
3.79
3.79
3.79688
3.80188
3.81
3.82
3.82288
3.83
3.83625
3.84063
3.86
3.86

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

3.48
3.49
3.50438
3.51625
3.52875
3.5475
3.55
3.56
3.55
3.56063
3.57
3.58
3.59875
3.60875
3.61438
3.62
3.63
3.64
3.65
3.66
3.6625
3.66913
3.68
3.69313
3.7
3.71
3.72
3.73313
3.74688
3.75
3.76
3.78
3.78
3.79
3.79
3.79688
3.80188
3.81
3.82
3.82288
3.83
3.83625
3.84063
3.86
3.86

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

3.87
3.87
3.855
3.761
3.77625
3.79
3.79813
3.83375
3.85
3.85688
3.87
3.87438
3.88563
3.89
3.92
3.92438
3.96
3.96063
3.97
4
4.01
4.02038
4.05438
4.065
4.07688
4.09
4.1
4.11
4.115
4.12313
4.13
4.14
4.15
4.15938
4.1675
4.17413
4.18063
4.19375
4.2
4.20625
4.21563
4.23
4.24313
4.25
4.26

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

3.87
3.87
3.855
3.761
3.77625
3.79
3.79813
3.83375
3.85
3.85688
3.87
3.87438
3.88563
3.89
3.92
3.92438
3.96
3.96063
3.97
4
4.01
4.02038
4.05438
4.065
4.07688
4.09
4.1
4.11
4.115
4.12313
4.13
4.14
4.15
4.15938
4.1675
4.17413
4.18063
4.19375
4.2
4.20625
4.21563
4.23
4.24313
4.25
4.26

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

4.26063
4.28
4.29063
4.3
4.30438
4.31
4.33
4.33225
4.34
4.34
4.35
4.36813
4.37
4.3725
4.38
4.39375
4.39
4.4
4.40063
4.40625
4.41
4.42
4.44
4.44688
4.45
4.45688
4.46
4.48
4.48
4.48875
4.49125
4.49125
4.49688
4.5
4.5
4.50125
4.50375
4.51938
4.52063
4.52688
4.53
4.53625
4.54438
4.54063
4.55

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

4.26063
4.28
4.29063
4.3
4.30438
4.31
4.33
4.33225
4.34
4.34
4.35
4.36813
4.37
4.3725
4.38
4.39375
4.39
4.4
4.40063
4.40625
4.41
4.42
4.44
4.44688
4.45
4.45688
4.46
4.48
4.48
4.48875
4.49125
4.49125
4.49688
4.5
4.5
4.50125
4.50375
4.51938
4.52063
4.52688
4.53
4.53625
4.54438
4.54063
4.55

1/6/2006
1/9/2006
1/10/2006
1/11/2006
1/12/2006
1/13/2006
1/16/2006
1/17/2006
1/18/2006
1/19/2006
1/20/2006
1/23/2006
1/24/2006
1/25/2006
1/26/2006
1/27/2006
1/30/2006
1/31/2006
2/1/2006
2/2/2006
2/3/2006
2/6/2006
2/7/2006
2/8/2006
2/9/2006
2/10/2006
2/13/2006
2/14/2006
2/15/2006
2/16/2006
2/17/2006
2/20/2006
2/21/2006
2/22/2006
2/23/2006
2/24/2006
2/27/2006
2/28/2006
3/1/2006
3/2/2006
3/3/2006
3/6/2006
3/7/2006
3/8/2006
3/9/2006

4.55
4.56
4.5685
4.58
4.6
4.6
4.6
4.60225
4.601
4.61375
4.62
4.62288
4.63
4.63975
4.66
4.6675
4.68
4.68
4.69
4.71
4.71
4.715
4.72
4.72
4.74
4.74063
4.74875
4.75
4.75
4.77
4.77
4.77031
4.77375
4.78
4.8
4.81
4.82
4.8225
4.83
4.84
4.85
4.86
4.87
4.88
4.89

1/6/2006
1/9/2006
1/10/2006
1/11/2006
1/12/2006
1/13/2006
1/16/2006
1/17/2006
1/18/2006
1/19/2006
1/20/2006
1/23/2006
1/24/2006
1/25/2006
1/26/2006
1/27/2006
1/30/2006
1/31/2006
2/1/2006
2/2/2006
2/3/2006
2/6/2006
2/7/2006
2/8/2006
2/9/2006
2/10/2006
2/13/2006
2/14/2006
2/15/2006
2/16/2006
2/17/2006
2/20/2006
2/21/2006
2/22/2006
2/23/2006
2/24/2006
2/27/2006
2/28/2006
3/1/2006
3/2/2006
3/3/2006
3/6/2006
3/7/2006
3/8/2006
3/9/2006

4.55
4.56
4.5685
4.58
4.6
4.6
4.6
4.60225
4.601
4.61375
4.62
4.62288
4.63
4.63975
4.66
4.6675
4.68
4.68
4.69
4.71
4.71
4.715
4.72
4.72
4.74
4.74063
4.74875
4.75
4.75
4.77
4.77
4.77031
4.77375
4.78
4.8
4.81
4.82
4.8225
4.83
4.84
4.85
4.86
4.87
4.88
4.89

3/10/2006
3/13/2006
3/14/2006
3/15/2006
3/16/2006
3/17/2006
3/20/2006
3/21/2006
3/22/2006
3/23/2006
3/24/2006
3/27/2006
3/28/2006
3/29/2006
3/30/2006
3/31/2006
4/3/2006
4/4/2006
4/5/2006
4/6/2006
4/7/2006
4/10/2006
4/11/2006
4/12/2006
4/13/2006
4/18/2006
4/19/2006
4/20/2006
4/21/2006
4/24/2006
4/25/2006
4/26/2006
4/27/2006
4/28/2006
5/2/2006
5/3/2006
5/4/2006
5/5/2006
5/8/2006
5/9/2006
5/10/2006
5/11/2006
5/12/2006
5/15/2006
5/16/2006

4.9
4.91
4.91688
4.92
4.93
4.93
4.93538
4.94
4.95031
4.96
4.96475
4.96
4.96
4.97938
4.99
5
5
5.01
5.01375
5.0225
5.02813
5.04469
5.05
5.06825
5.07688
5.08
5.07469
5.09
5.1
5.1075
5.11
5.12563
5.14875
5.13
5.14563
5.15
5.16
5.16625
5.16
5.16188
5.16438
5.17
5.17
5.17063
5.1725

3/10/2006
3/13/2006
3/14/2006
3/15/2006
3/16/2006
3/17/2006
3/20/2006
3/21/2006
3/22/2006
3/23/2006
3/24/2006
3/27/2006
3/28/2006
3/29/2006
3/30/2006
3/31/2006
4/3/2006
4/4/2006
4/5/2006
4/6/2006
4/7/2006
4/10/2006
4/11/2006
4/12/2006
4/13/2006
4/18/2006
4/19/2006
4/20/2006
4/21/2006
4/24/2006
4/25/2006
4/26/2006
4/27/2006
4/28/2006
5/2/2006
5/3/2006
5/4/2006
5/5/2006
5/8/2006
5/9/2006
5/10/2006
5/11/2006
5/12/2006
5/15/2006
5/16/2006

4.9
4.91
4.91688
4.92
4.93
4.93
4.93538
4.94
4.95031
4.96
4.96475
4.96
4.96
4.97938
4.99
5
5
5.01
5.01375
5.0225
5.02813
5.04469
5.05
5.06825
5.07688
5.08
5.07469
5.09
5.1
5.1075
5.11
5.12563
5.14875
5.13
5.14563
5.15
5.16
5.16625
5.16
5.16188
5.16438
5.17
5.17
5.17063
5.1725

5/17/2006
5/18/2006
5/19/2006
5/22/2006
5/23/2006
5/24/2006
5/25/2006
5/26/2006
5/30/2006
5/31/2006
6/1/2006
6/2/2006
6/5/2006
6/6/2006
6/7/2006
6/8/2006
6/9/2006
6/12/2006
6/13/2006
6/14/2006
6/15/2006
6/16/2006
6/19/2006
6/20/2006
6/21/2006
6/22/2006
6/23/2006
6/26/2006
6/27/2006
6/28/2006
6/29/2006
6/30/2006
7/3/2006
7/4/2006
7/5/2006
7/6/2006
7/7/2006
7/10/2006
7/11/2006
7/12/2006
7/13/2006
7/14/2006
7/17/2006
7/18/2006
7/19/2006

5.17381
5.18938
5.19375
5.2075
5.21
5.21438
5.22
5.22688
5.23063
5.23813
5.27063
5.27
5.23625
5.27
5.2825
5.3
5.31
5.31938
5.32938
5.34063
5.39563
5.41375
5.42438
5.43688
5.44875
5.46
5.48
5.49
5.5
5.49875
5.50813
5.48063
5.48
5.48563
5.48875
5.50719
5.51
5.5
5.5
5.50031
5.50688
5.49813
5.49
5.5
5.52

5/17/2006
5/18/2006
5/19/2006
5/22/2006
5/23/2006
5/24/2006
5/25/2006
5/26/2006
5/30/2006
5/31/2006
6/1/2006
6/2/2006
6/5/2006
6/6/2006
6/7/2006
6/8/2006
6/9/2006
6/12/2006
6/13/2006
6/14/2006
6/15/2006
6/16/2006
6/19/2006
6/20/2006
6/21/2006
6/22/2006
6/23/2006
6/26/2006
6/27/2006
6/28/2006
6/29/2006
6/30/2006
7/3/2006
7/4/2006
7/5/2006
7/6/2006
7/7/2006
7/10/2006
7/11/2006
7/12/2006
7/13/2006
7/14/2006
7/17/2006
7/18/2006
7/19/2006

5.17381
5.18938
5.19375
5.2075
5.21
5.21438
5.22
5.22688
5.23063
5.23813
5.27063
5.27
5.23625
5.27
5.2825
5.3
5.31
5.31938
5.32938
5.34063
5.39563
5.41375
5.42438
5.43688
5.44875
5.46
5.48
5.49
5.5
5.49875
5.50813
5.48063
5.48
5.48563
5.48875
5.50719
5.51
5.5
5.5
5.50031
5.50688
5.49813
5.49
5.5
5.52

7/20/2006
7/21/2006
7/24/2006
7/25/2006
7/26/2006
7/27/2006
7/28/2006
7/31/2006
8/1/2006
8/2/2006
8/3/2006
8/4/2006
8/7/2006
8/8/2006
8/9/2006
8/10/2006
8/11/2006
8/14/2006
8/15/2006
8/16/2006
8/17/2006
8/18/2006
8/21/2006
8/22/2006
8/23/2006
8/24/2006
8/25/2006
8/29/2006
8/30/2006
8/31/2006
9/1/2006
9/4/2006
9/5/2006
9/6/2006
9/7/2006
9/8/2006
9/11/2006
9/12/2006
9/13/2006
9/14/2006
9/15/2006
9/18/2006
9/19/2006
9/20/2006
9/21/2006

5.51063
5.485
5.49
5.49
5.5
5.485
5.48875
5.46563
5.4675
5.47188
5.48
5.49938
5.44
5.44594
5.40375
5.40188
5.405
5.41625
5.42625
5.41
5.3925
5.39938
5.39813
5.4
5.4
5.4
5.4
5.4
5.4
5.3975
5.39063
5.39
5.39
5.39
5.39
5.39
5.39
5.39
5.39
5.39
5.39
5.39
5.39
5.38688
5.38875

7/20/2006
7/21/2006
7/24/2006
7/25/2006
7/26/2006
7/27/2006
7/28/2006
7/31/2006
8/1/2006
8/2/2006
8/3/2006
8/4/2006
8/7/2006
8/8/2006
8/9/2006
8/10/2006
8/11/2006
8/14/2006
8/15/2006
8/16/2006
8/17/2006
8/18/2006
8/21/2006
8/22/2006
8/23/2006
8/24/2006
8/25/2006
8/29/2006
8/30/2006
8/31/2006
9/1/2006
9/4/2006
9/5/2006
9/6/2006
9/7/2006
9/8/2006
9/11/2006
9/12/2006
9/13/2006
9/14/2006
9/15/2006
9/18/2006
9/19/2006
9/20/2006
9/21/2006

5.51063
5.485
5.49
5.49
5.5
5.485
5.48875
5.46563
5.4675
5.47188
5.48
5.49938
5.44
5.44594
5.40375
5.40188
5.405
5.41625
5.42625
5.41
5.3925
5.39938
5.39813
5.4
5.4
5.4
5.4
5.4
5.4
5.3975
5.39063
5.39
5.39
5.39
5.39
5.39
5.39
5.39
5.39
5.39
5.39
5.39
5.39
5.38688
5.38875

9/22/2006
9/25/2006
9/26/2006
9/27/2006
9/28/2006
9/29/2006
10/2/2006
10/3/2006
10/4/2006
10/5/2006
10/6/2006
10/9/2006
10/10/2006
10/11/2006
10/12/2006
10/13/2006
10/16/2006
10/17/2006
10/18/2006
10/19/2006
10/20/2006
10/23/2006
10/24/2006
10/25/2006
10/26/2006
10/27/2006
10/30/2006
10/31/2006
11/1/2006
11/2/2006
11/3/2006
11/6/2006
11/7/2006
11/8/2006
11/9/2006
11/10/2006
11/13/2006
11/14/2006
11/15/2006
11/16/2006
11/17/2006
11/20/2006
11/21/2006
11/22/2006
11/23/2006

5.37063
5.36781
5.36375
5.36688
5.37163
5.37
5.37
5.37
5.37
5.36813
5.37
5.37
5.37188
5.37344
5.37375
5.37375
5.37438
5.37438
5.37375
5.37375
5.37563
5.37688
5.38
5.38
5.37625
5.37563
5.37125
5.37063
5.37
5.36813
5.37
5.37531
5.37535
5.37442
5.37625
5.37438
5.37375
5.375
5.37313
5.375
5.375
5.37063
5.37
5.37
5.37

9/22/2006
9/25/2006
9/26/2006
9/27/2006
9/28/2006
9/29/2006
10/2/2006
10/3/2006
10/4/2006
10/5/2006
10/6/2006
10/9/2006
10/10/2006
10/11/2006
10/12/2006
10/13/2006
10/16/2006
10/17/2006
10/18/2006
10/19/2006
10/20/2006
10/23/2006
10/24/2006
10/25/2006
10/26/2006
10/27/2006
10/30/2006
10/31/2006
11/1/2006
11/2/2006
11/3/2006
11/6/2006
11/7/2006
11/8/2006
11/9/2006
11/10/2006
11/13/2006
11/14/2006
11/15/2006
11/16/2006
11/17/2006
11/20/2006
11/21/2006
11/22/2006
11/23/2006

5.37063
5.36781
5.36375
5.36688
5.37163
5.37
5.37
5.37
5.37
5.36813
5.37
5.37
5.37188
5.37344
5.37375
5.37375
5.37438
5.37438
5.37375
5.37375
5.37563
5.37688
5.38
5.38
5.37625
5.37563
5.37125
5.37063
5.37
5.36813
5.37
5.37531
5.37535
5.37442
5.37625
5.37438
5.37375
5.375
5.37313
5.375
5.375
5.37063
5.37
5.37
5.37

11/24/2006
11/27/2006
11/28/2006
11/29/2006
11/30/2006
12/1/2006
12/4/2006
12/5/2006
12/6/2006
12/7/2006
12/8/2006
12/11/2006
12/12/2006
12/13/2006
12/14/2006
12/15/2006
12/18/2006
12/19/2006
12/20/2006
12/21/2006
12/22/2006
12/27/2006
12/28/2006
12/29/2006
1/2/2007
1/3/2007
1/4/2007
1/5/2007
1/8/2007
1/9/2007
1/10/2007
1/11/2007
1/12/2007
1/15/2007
1/16/2007
1/17/2007
1/18/2007
1/19/2007
1/22/2007
1/23/2007
1/24/2007
1/25/2007
1/26/2007
1/29/2007
1/30/2007

5.37
5.37
5.37
5.36938
5.37
5.36563
5.3525
5.35
5.35
5.35313
5.35563
5.36
5.36
5.36
5.36063
5.365
5.365
5.365
5.365
5.36563
5.3625
5.36375
5.36
5.36
5.36
5.36
5.36
5.36
5.36
5.36
5.36
5.36
5.36
5.36025
5.36
5.36
5.36
5.36
5.36
5.36
5.36
5.36
5.36
5.36
5.36

11/24/2006
11/27/2006
11/28/2006
11/29/2006
11/30/2006
12/1/2006
12/4/2006
12/5/2006
12/6/2006
12/7/2006
12/8/2006
12/11/2006
12/12/2006
12/13/2006
12/14/2006
12/15/2006
12/18/2006
12/19/2006
12/20/2006
12/21/2006
12/22/2006
12/27/2006
12/28/2006
12/29/2006
1/2/2007
1/3/2007
1/4/2007
1/5/2007
1/8/2007
1/9/2007
1/10/2007
1/11/2007
1/12/2007
1/15/2007
1/16/2007
1/17/2007
1/18/2007
1/19/2007
1/22/2007
1/23/2007
1/24/2007
1/25/2007
1/26/2007
1/29/2007
1/30/2007

5.37
5.37
5.37
5.36938
5.37
5.36563
5.3525
5.35
5.35
5.35313
5.35563
5.36
5.36
5.36
5.36063
5.365
5.365
5.365
5.365
5.36563
5.3625
5.36375
5.36
5.36
5.36
5.36
5.36
5.36
5.36
5.36
5.36
5.36
5.36
5.36025
5.36
5.36
5.36
5.36
5.36
5.36
5.36
5.36
5.36
5.36
5.36

1/31/2007
2/1/2007
2/2/2007
2/5/2007
2/6/2007
2/7/2007
2/8/2007
2/9/2007
2/12/2007
2/13/2007
2/14/2007
2/15/2007
2/16/2007
2/19/2007
2/20/2007
2/21/2007
2/22/2007
2/23/2007
2/26/2007
2/27/2007
2/28/2007
3/1/2007
3/2/2007
3/5/2007
3/6/2007
3/7/2007
3/8/2007
3/9/2007
3/12/2007
3/13/2007
3/14/2007
3/15/2007
3/16/2007
3/19/2007
3/20/2007
3/21/2007
3/22/2007
3/23/2007
3/26/2007
3/27/2007
3/28/2007
3/29/2007
3/30/2007
4/2/2007
4/3/2007

5.36
5.36
5.36
5.36
5.36
5.36
5.36
5.36
5.36
5.36
5.36
5.36
5.36
5.36
5.36
5.36
5.36
5.36
5.36
5.36
5.34813
5.3475
5.34625
5.33
5.34
5.34
5.34
5.34
5.355
5.35488
5.35
5.35
5.35
5.35
5.35
5.35
5.34631
5.34788
5.35
5.35
5.35
5.34938
5.35
5.35
5.35

1/31/2007
2/1/2007
2/2/2007
2/5/2007
2/6/2007
2/7/2007
2/8/2007
2/9/2007
2/12/2007
2/13/2007
2/14/2007
2/15/2007
2/16/2007
2/19/2007
2/20/2007
2/21/2007
2/22/2007
2/23/2007
2/26/2007
2/27/2007
2/28/2007
3/1/2007
3/2/2007
3/5/2007
3/6/2007
3/7/2007
3/8/2007
3/9/2007
3/12/2007
3/13/2007
3/14/2007
3/15/2007
3/16/2007
3/19/2007
3/20/2007
3/21/2007
3/22/2007
3/23/2007
3/26/2007
3/27/2007
3/28/2007
3/29/2007
3/30/2007
4/2/2007
4/3/2007

5.36
5.36
5.36
5.36
5.36
5.36
5.36
5.36
5.36
5.36
5.36
5.36
5.36
5.36
5.36
5.36
5.36
5.36
5.36
5.36
5.34813
5.3475
5.34625
5.33
5.34
5.34
5.34
5.34
5.355
5.35488
5.35
5.35
5.35
5.35
5.35
5.35
5.34631
5.34788
5.35
5.35
5.35
5.34938
5.35
5.35
5.35

4/4/2007
4/5/2007
4/10/2007
4/11/2007
4/12/2007
4/13/2007
4/16/2007
4/17/2007
4/18/2007
4/19/2007
4/20/2007
4/23/2007
4/24/2007
4/25/2007
4/26/2007
4/27/2007
4/30/2007
5/1/2007
5/2/2007
5/3/2007
5/4/2007
5/8/2007
5/9/2007
5/10/2007
5/11/2007
5/14/2007
5/15/2007
5/16/2007
5/17/2007
5/18/2007
5/21/2007
5/22/2007
5/23/2007
5/24/2007
5/25/2007
5/29/2007
5/30/2007
5/31/2007
6/1/2007
6/4/2007
6/5/2007
6/6/2007
6/7/2007
6/8/2007
6/11/2007

5.35
5.35
5.355
5.355
5.35563
5.35688
5.35875
5.35988
5.35813
5.355
5.355
5.355
5.355
5.355
5.355
5.35625
5.355
5.355
5.355
5.35563
5.35656
5.35688
5.35813
5.36
5.36
5.36
5.36
5.36
5.36
5.36
5.36
5.36
5.36
5.36
5.36
5.36
5.36
5.36
5.36
5.36
5.36
5.36
5.36
5.36
5.36

4/4/2007
4/5/2007
4/10/2007
4/11/2007
4/12/2007
4/13/2007
4/16/2007
4/17/2007
4/18/2007
4/19/2007
4/20/2007
4/23/2007
4/24/2007
4/25/2007
4/26/2007
4/27/2007
4/30/2007
5/1/2007
5/2/2007
5/3/2007
5/4/2007
5/8/2007
5/9/2007
5/10/2007
5/11/2007
5/14/2007
5/15/2007
5/16/2007
5/17/2007
5/18/2007
5/21/2007
5/22/2007
5/23/2007
5/24/2007
5/25/2007
5/29/2007
5/30/2007
5/31/2007
6/1/2007
6/4/2007
6/5/2007
6/6/2007
6/7/2007
6/8/2007
6/11/2007

5.35
5.35
5.355
5.355
5.35563
5.35688
5.35875
5.35988
5.35813
5.355
5.355
5.355
5.355
5.355
5.355
5.35625
5.355
5.355
5.355
5.35563
5.35656
5.35688
5.35813
5.36
5.36
5.36
5.36
5.36
5.36
5.36
5.36
5.36
5.36
5.36
5.36
5.36
5.36
5.36
5.36
5.36
5.36
5.36
5.36
5.36
5.36

6/12/2007
6/13/2007
6/14/2007
6/15/2007
6/18/2007
6/19/2007
6/20/2007
6/21/2007
6/22/2007
6/25/2007
6/26/2007
6/27/2007
6/28/2007
6/29/2007
7/2/2007
7/3/2007
7/4/2007
7/5/2007
7/6/2007
7/9/2007
7/10/2007
7/11/2007
7/12/2007
7/13/2007
7/16/2007
7/17/2007
7/18/2007
7/19/2007
7/20/2007
7/23/2007
7/24/2007
7/25/2007
7/26/2007
7/27/2007
7/30/2007
7/31/2007
8/1/2007
8/2/2007
8/3/2007
8/6/2007
8/7/2007
8/8/2007
8/9/2007
8/10/2007
8/13/2007

5.36
5.36
5.36
5.36
5.36
5.36
5.36
5.36
5.36
5.36
5.36
5.36
5.36
5.36
5.36
5.36
5.36
5.36
5.36
5.36
5.36
5.36
5.36
5.36
5.36
5.36
5.36
5.36
5.36
5.36
5.36
5.36
5.36
5.3575
5.35625
5.35866
5.35953
5.36
5.36
5.35625
5.36
5.38
5.5
5.575
5.5575

6/12/2007
6/13/2007
6/14/2007
6/15/2007
6/18/2007
6/19/2007
6/20/2007
6/21/2007
6/22/2007
6/25/2007
6/26/2007
6/27/2007
6/28/2007
6/29/2007
7/2/2007
7/3/2007
7/4/2007
7/5/2007
7/6/2007
7/9/2007
7/10/2007
7/11/2007
7/12/2007
7/13/2007
7/16/2007
7/17/2007
7/18/2007
7/19/2007
7/20/2007
7/23/2007
7/24/2007
7/25/2007
7/26/2007
7/27/2007
7/30/2007
7/31/2007
8/1/2007
8/2/2007
8/3/2007
8/6/2007
8/7/2007
8/8/2007
8/9/2007
8/10/2007
8/13/2007

5.36
5.36
5.36
5.36
5.36
5.36
5.36
5.36
5.36
5.36
5.36
5.36
5.36
5.36
5.36
5.36
5.36
5.36
5.36
5.36
5.36
5.36
5.36
5.36
5.36
5.36
5.36
5.36
5.36
5.36
5.36
5.36
5.36
5.3575
5.35625
5.35866
5.35953
5.36
5.36
5.35625
5.36
5.38
5.5
5.575
5.5575

8/14/2007
8/15/2007
8/16/2007
8/17/2007
8/20/2007
8/21/2007
8/22/2007
8/23/2007
8/24/2007
8/28/2007
8/29/2007
8/30/2007
8/31/2007
9/3/2007
9/4/2007
9/5/2007
9/6/2007
9/7/2007
9/10/2007
9/11/2007
9/12/2007
9/13/2007
9/14/2007
9/17/2007
9/18/2007
9/19/2007
9/20/2007
9/21/2007
9/24/2007
9/25/2007
9/26/2007
9/27/2007
9/28/2007
10/1/2007
10/2/2007
10/3/2007
10/4/2007
10/5/2007
10/8/2007
10/9/2007
10/10/2007
10/11/2007
10/12/2007
10/15/2007
10/16/2007

5.53
5.52
5.51
5.5
5.495
5.49438
5.49875
5.505
5.50563
5.51
5.54125
5.58
5.62125
5.66875
5.69813
5.72
5.72375
5.725
5.70375
5.70313
5.70313
5.69438
5.64625
5.5975
5.5875
5.2375
5.21
5.2025
5.2
5.2
5.19813
5.23063
5.22875
5.23
5.24
5.24375
5.24375
5.24313
5.25313
5.24875
5.2475
5.2425
5.22375
5.21438
5.20875

8/14/2007
8/15/2007
8/16/2007
8/17/2007
8/20/2007
8/21/2007
8/22/2007
8/23/2007
8/24/2007
8/28/2007
8/29/2007
8/30/2007
8/31/2007
9/3/2007
9/4/2007
9/5/2007
9/6/2007
9/7/2007
9/10/2007
9/11/2007
9/12/2007
9/13/2007
9/14/2007
9/17/2007
9/18/2007
9/19/2007
9/20/2007
9/21/2007
9/24/2007
9/25/2007
9/26/2007
9/27/2007
9/28/2007
10/1/2007
10/2/2007
10/3/2007
10/4/2007
10/5/2007
10/8/2007
10/9/2007
10/10/2007
10/11/2007
10/12/2007
10/15/2007
10/16/2007

5.53
5.52
5.51
5.5
5.495
5.49438
5.49875
5.505
5.50563
5.51
5.54125
5.58
5.62125
5.66875
5.69813
5.72
5.72375
5.725
5.70375
5.70313
5.70313
5.69438
5.64625
5.5975
5.5875
5.2375
5.21
5.2025
5.2
5.2
5.19813
5.23063
5.22875
5.23
5.24
5.24375
5.24375
5.24313
5.25313
5.24875
5.2475
5.2425
5.22375
5.21438
5.20875

10/17/2007
10/18/2007
10/19/2007
10/22/2007
10/23/2007
10/24/2007
10/25/2007
10/26/2007
10/29/2007
10/30/2007
10/31/2007
11/1/2007
11/2/2007
11/5/2007
11/6/2007
11/7/2007
11/8/2007
11/9/2007
11/12/2007
11/13/2007
11/14/2007
11/15/2007
11/16/2007
11/19/2007
11/20/2007
11/21/2007
11/22/2007
11/23/2007
11/26/2007
11/27/2007
11/28/2007
11/29/2007
11/30/2007
12/3/2007
12/4/2007
12/5/2007
12/6/2007
12/7/2007
12/10/2007
12/11/2007
12/12/2007
12/13/2007
12/14/2007
12/17/2007
12/18/2007

5.19875
5.18
5.15125
5.0925
5.08375
5.065
5.01063
4.98375
4.96
4.91125
4.89375
4.8775
4.865
4.875
4.8975
4.89625
4.88688
4.87938
4.87
4.86875
4.8775
4.905
4.94875
4.98188
5
5.015
5.03
5.04
5.05313
5.06188
5.08125
5.12375
5.13125
5.14063
5.15
5.15063
5.14625
5.14063
5.1325
5.11125
5.0575
4.99063
4.96625
4.94125
4.92625

10/17/2007
10/18/2007
10/19/2007
10/22/2007
10/23/2007
10/24/2007
10/25/2007
10/26/2007
10/29/2007
10/30/2007
10/31/2007
11/1/2007
11/2/2007
11/5/2007
11/6/2007
11/7/2007
11/8/2007
11/9/2007
11/12/2007
11/13/2007
11/14/2007
11/15/2007
11/16/2007
11/19/2007
11/20/2007
11/21/2007
11/22/2007
11/23/2007
11/26/2007
11/27/2007
11/28/2007
11/29/2007
11/30/2007
12/3/2007
12/4/2007
12/5/2007
12/6/2007
12/7/2007
12/10/2007
12/11/2007
12/12/2007
12/13/2007
12/14/2007
12/17/2007
12/18/2007

5.19875
5.18
5.15125
5.0925
5.08375
5.065
5.01063
4.98375
4.96
4.91125
4.89375
4.8775
4.865
4.875
4.8975
4.89625
4.88688
4.87938
4.87
4.86875
4.8775
4.905
4.94875
4.98188
5
5.015
5.03
5.04
5.05313
5.06188
5.08125
5.12375
5.13125
5.14063
5.15
5.15063
5.14625
5.14063
5.1325
5.11125
5.0575
4.99063
4.96625
4.94125
4.92625

12/19/2007
12/20/2007
12/21/2007
12/24/2007
12/27/2007
12/28/2007
12/31/2007
1/2/2008
1/3/2008
1/4/2008
1/7/2008
1/8/2008
1/9/2008
1/10/2008
1/11/2008
1/14/2008
1/15/2008
1/16/2008
1/17/2008
1/18/2008
1/21/2008
1/22/2008
1/23/2008
1/24/2008
1/25/2008
1/28/2008
1/29/2008
1/30/2008
1/31/2008
2/1/2008
2/4/2008
2/5/2008
2/6/2008
2/7/2008
2/8/2008
2/11/2008
2/12/2008
2/13/2008
2/14/2008
2/15/2008
2/18/2008
2/19/2008
2/20/2008
2/21/2008
2/22/2008

4.91
4.88375
4.8575
4.8425
4.83
4.72875
4.7025
4.68063
4.64625
4.62
4.54313
4.505
4.4425
4.37688
4.2575
4.055
3.9975
3.95125
3.92625
3.89375
3.8475
3.7175
3.33125
3.24375
3.30625
3.25125
3.24375
3.23938
3.11188
3.095
3.145
3.16188
3.1275
3.09625
3.08813
3.07
3.0675
3.065
3.065
3.07
3.07
3.07
3.07813
3.0925
3.08

12/19/2007
12/20/2007
12/21/2007
12/24/2007
12/27/2007
12/28/2007
12/31/2007
1/2/2008
1/3/2008
1/4/2008
1/7/2008
1/8/2008
1/9/2008
1/10/2008
1/11/2008
1/14/2008
1/15/2008
1/16/2008
1/17/2008
1/18/2008
1/21/2008
1/22/2008
1/23/2008
1/24/2008
1/25/2008
1/28/2008
1/29/2008
1/30/2008
1/31/2008
2/1/2008
2/4/2008
2/5/2008
2/6/2008
2/7/2008
2/8/2008
2/11/2008
2/12/2008
2/13/2008
2/14/2008
2/15/2008
2/18/2008
2/19/2008
2/20/2008
2/21/2008
2/22/2008

4.91
4.88375
4.8575
4.8425
4.83
4.72875
4.7025
4.68063
4.64625
4.62
4.54313
4.505
4.4425
4.37688
4.2575
4.055
3.9975
3.95125
3.92625
3.89375
3.8475
3.7175
3.33125
3.24375
3.30625
3.25125
3.24375
3.23938
3.11188
3.095
3.145
3.16188
3.1275
3.09625
3.08813
3.07
3.0675
3.065
3.065
3.07
3.07
3.07
3.07813
3.0925
3.08

2/25/2008
2/26/2008
2/27/2008
2/28/2008
2/29/2008
3/3/2008
3/4/2008
3/5/2008
3/6/2008
3/7/2008
3/10/2008
3/11/2008
3/12/2008
3/13/2008
3/14/2008
3/17/2008
3/18/2008
3/19/2008
3/20/2008
3/25/2008
3/26/2008
3/27/2008
3/28/2008
3/31/2008
4/1/2008
4/2/2008
4/3/2008
4/4/2008
4/7/2008
4/8/2008
4/9/2008
4/10/2008
4/11/2008
4/14/2008
4/15/2008
4/16/2008
4/17/2008
4/18/2008
4/21/2008
4/22/2008
4/23/2008
4/24/2008
4/25/2008
4/28/2008
4/29/2008

3.08938
3.09
3.085
3.07563
3.0575
3.01438
3.00813
3
2.99
2.93875
2.90125
2.8675
2.85
2.8
2.76375
2.57875
2.54188
2.59875
2.60625
2.655
2.67125
2.69625
2.6975
2.68813
2.68375
2.7
2.7275
2.7275
2.71
2.71
2.71563
2.71
2.71313
2.70875
2.71594
2.73375
2.8175
2.9075
2.92
2.92
2.92
2.90688
2.9125
2.89938
2.87281

2/25/2008
2/26/2008
2/27/2008
2/28/2008
2/29/2008
3/3/2008
3/4/2008
3/5/2008
3/6/2008
3/7/2008
3/10/2008
3/11/2008
3/12/2008
3/13/2008
3/14/2008
3/17/2008
3/18/2008
3/19/2008
3/20/2008
3/25/2008
3/26/2008
3/27/2008
3/28/2008
3/31/2008
4/1/2008
4/2/2008
4/3/2008
4/4/2008
4/7/2008
4/8/2008
4/9/2008
4/10/2008
4/11/2008
4/14/2008
4/15/2008
4/16/2008
4/17/2008
4/18/2008
4/21/2008
4/22/2008
4/23/2008
4/24/2008
4/25/2008
4/28/2008
4/29/2008

3.08938
3.09
3.085
3.07563
3.0575
3.01438
3.00813
3
2.99
2.93875
2.90125
2.8675
2.85
2.8
2.76375
2.57875
2.54188
2.59875
2.60625
2.655
2.67125
2.69625
2.6975
2.68813
2.68375
2.7
2.7275
2.7275
2.71
2.71
2.71563
2.71
2.71313
2.70875
2.71594
2.73375
2.8175
2.9075
2.92
2.92
2.92
2.90688
2.9125
2.89938
2.87281

4/30/2008
5/1/2008
5/2/2008
5/6/2008
5/7/2008
5/8/2008
5/9/2008
5/12/2008
5/13/2008
5/14/2008
5/15/2008
5/16/2008
5/19/2008
5/20/2008
5/21/2008
5/22/2008
5/23/2008
5/27/2008
5/28/2008
5/29/2008
5/30/2008
6/2/2008
6/3/2008
6/4/2008
6/5/2008
6/6/2008
6/9/2008
6/10/2008
6/11/2008
6/12/2008
6/13/2008
6/16/2008
6/17/2008
6/18/2008
6/19/2008
6/20/2008
6/23/2008
6/24/2008
6/25/2008
6/26/2008
6/27/2008
6/30/2008
7/1/2008
7/2/2008
7/3/2008

2.85
2.78438
2.77
2.7575
2.73438
2.71563
2.685
2.67813
2.67563
2.72
2.71875
2.695
2.6775
2.6575
2.63813
2.63813
2.64563
2.64438
2.64938
2.68188
2.68063
2.67625
2.67313
2.67188
2.67688
2.69563
2.69125
2.78625
2.78813
2.77625
2.81375
2.8125
2.80875
2.8025
2.80125
2.80188
2.80438
2.80938
2.80813
2.80063
2.79125
2.78313
2.7875
2.79125
2.79125

4/30/2008
5/1/2008
5/2/2008
5/6/2008
5/7/2008
5/8/2008
5/9/2008
5/12/2008
5/13/2008
5/14/2008
5/15/2008
5/16/2008
5/19/2008
5/20/2008
5/21/2008
5/22/2008
5/23/2008
5/27/2008
5/28/2008
5/29/2008
5/30/2008
6/2/2008
6/3/2008
6/4/2008
6/5/2008
6/6/2008
6/9/2008
6/10/2008
6/11/2008
6/12/2008
6/13/2008
6/16/2008
6/17/2008
6/18/2008
6/19/2008
6/20/2008
6/23/2008
6/24/2008
6/25/2008
6/26/2008
6/27/2008
6/30/2008
7/1/2008
7/2/2008
7/3/2008

2.85
2.78438
2.77
2.7575
2.73438
2.71563
2.685
2.67813
2.67563
2.72
2.71875
2.695
2.6775
2.6575
2.63813
2.63813
2.64563
2.64438
2.64938
2.68188
2.68063
2.67625
2.67313
2.67188
2.67688
2.69563
2.69125
2.78625
2.78813
2.77625
2.81375
2.8125
2.80875
2.8025
2.80125
2.80188
2.80438
2.80938
2.80813
2.80063
2.79125
2.78313
2.7875
2.79125
2.79125

7/4/2008
7/7/2008
7/8/2008
7/9/2008
7/10/2008
7/11/2008
7/14/2008
7/15/2008
7/16/2008
7/17/2008
7/18/2008
7/21/2008
7/22/2008
7/23/2008
7/24/2008
7/25/2008
7/28/2008
7/29/2008
7/30/2008
7/31/2008
8/1/2008
8/4/2008
8/5/2008
8/6/2008
8/7/2008
8/8/2008
8/11/2008
8/12/2008
8/13/2008
8/14/2008
8/15/2008
8/18/2008
8/19/2008
8/20/2008
8/21/2008
8/22/2008
8/26/2008
8/27/2008
8/28/2008
8/29/2008
9/1/2008
9/2/2008
9/3/2008
9/4/2008
9/5/2008

2.78938
2.79125
2.79
2.79188
2.78813
2.79063
2.79063
2.78938
2.785
2.78625
2.79063
2.79938
2.79625
2.8
2.795
2.79313
2.79625
2.79875
2.80063
2.79125
2.79438
2.79813
2.80188
2.8025
2.8025
2.80375
2.80375
2.80438
2.80438
2.80688
2.80875
2.81
2.81125
2.81188
2.81063
2.81
2.80938
2.81
2.81
2.81063
2.81
2.81313
2.81375
2.815
2.81438

7/4/2008
7/7/2008
7/8/2008
7/9/2008
7/10/2008
7/11/2008
7/14/2008
7/15/2008
7/16/2008
7/17/2008
7/18/2008
7/21/2008
7/22/2008
7/23/2008
7/24/2008
7/25/2008
7/28/2008
7/29/2008
7/30/2008
7/31/2008
8/1/2008
8/4/2008
8/5/2008
8/6/2008
8/7/2008
8/8/2008
8/11/2008
8/12/2008
8/13/2008
8/14/2008
8/15/2008
8/18/2008
8/19/2008
8/20/2008
8/21/2008
8/22/2008
8/26/2008
8/27/2008
8/28/2008
8/29/2008
9/1/2008
9/2/2008
9/3/2008
9/4/2008
9/5/2008

2.78938
2.79125
2.79
2.79188
2.78813
2.79063
2.79063
2.78938
2.785
2.78625
2.79063
2.79938
2.79625
2.8
2.795
2.79313
2.79625
2.79875
2.80063
2.79125
2.79438
2.79813
2.80188
2.8025
2.8025
2.80375
2.80375
2.80438
2.80438
2.80688
2.80875
2.81
2.81125
2.81188
2.81063
2.81
2.80938
2.81
2.81
2.81063
2.81
2.81313
2.81375
2.815
2.81438

9/8/2008
9/9/2008
9/10/2008
9/11/2008
9/12/2008
9/15/2008
9/16/2008
9/17/2008
9/18/2008
9/19/2008
9/22/2008
9/23/2008
9/24/2008
9/25/2008
9/26/2008
9/29/2008
9/30/2008
10/1/2008
10/2/2008
10/3/2008
10/6/2008
10/7/2008
10/8/2008
10/9/2008
10/10/2008
10/13/2008
10/14/2008
10/15/2008
10/16/2008
10/17/2008
10/20/2008
10/21/2008
10/22/2008
10/23/2008
10/24/2008
10/27/2008
10/28/2008
10/29/2008
10/30/2008
10/31/2008
11/3/2008
11/4/2008
11/5/2008
11/6/2008
11/7/2008

2.81688
2.81813
2.81875
2.81875
2.81875
2.81625
2.87625
3.0625
3.20375
3.21
3.1975
3.21125
3.47625
3.76875
3.76188
3.8825
4.0525
4.15
4.2075
4.33375
4.28875
4.32
4.52375
4.75
4.81875
4.7525
4.635
4.55
4.5025
4.41875
4.05875
3.83375
3.54125
3.535
3.51625
3.5075
3.465
3.42
3.1925
3.02625
2.85875
2.70625
2.50625
2.3875
2.29

9/8/2008
9/9/2008
9/10/2008
9/11/2008
9/12/2008
9/15/2008
9/16/2008
9/17/2008
9/18/2008
9/19/2008
9/22/2008
9/23/2008
9/24/2008
9/25/2008
9/26/2008
9/29/2008
9/30/2008
10/1/2008
10/2/2008
10/3/2008
10/6/2008
10/7/2008
10/8/2008
10/9/2008
10/10/2008
10/13/2008
10/14/2008
10/15/2008
10/16/2008
10/17/2008
10/20/2008
10/21/2008
10/22/2008
10/23/2008
10/24/2008
10/27/2008
10/28/2008
10/29/2008
10/30/2008
10/31/2008
11/3/2008
11/4/2008
11/5/2008
11/6/2008
11/7/2008

2.81688
2.81813
2.81875
2.81875
2.81875
2.81625
2.87625
3.0625
3.20375
3.21
3.1975
3.21125
3.47625
3.76875
3.76188
3.8825
4.0525
4.15
4.2075
4.33375
4.28875
4.32
4.52375
4.75
4.81875
4.7525
4.635
4.55
4.5025
4.41875
4.05875
3.83375
3.54125
3.535
3.51625
3.5075
3.465
3.42
3.1925
3.02625
2.85875
2.70625
2.50625
2.3875
2.29

11/10/2008
11/11/2008
11/12/2008
11/13/2008
11/14/2008
11/17/2008
11/18/2008
11/19/2008
11/20/2008
11/21/2008
11/24/2008
11/25/2008
11/26/2008
11/27/2008
11/28/2008
12/1/2008
12/2/2008
12/3/2008
12/4/2008
12/5/2008
12/8/2008
12/9/2008
12/10/2008
12/11/2008
12/12/2008
12/15/2008
12/16/2008
12/17/2008
12/18/2008
12/19/2008
12/22/2008
12/23/2008
12/24/2008
12/29/2008
12/30/2008
12/31/2008
1/2/2009
1/5/2009
1/6/2009
1/7/2009
1/8/2009
1/9/2009
1/12/2009
1/13/2009
1/14/2009

2.235
2.175
2.1325
2.14875
2.23625
2.23875
2.2175
2.1725
2.15313
2.1575
2.16875
2.19625
2.18125
2.2025
2.21688
2.22
2.21
2.20125
2.1925
2.18563
2.18938
2.16375
2.09875
1.99625
1.92125
1.87125
1.8475
1.5775
1.525
1.4975
1.46625
1.46625
1.4675
1.45875
1.435
1.425
1.4125
1.42125
1.41125
1.3975
1.35375
1.26
1.16
1.09438
1.0825

11/10/2008
11/11/2008
11/12/2008
11/13/2008
11/14/2008
11/17/2008
11/18/2008
11/19/2008
11/20/2008
11/21/2008
11/24/2008
11/25/2008
11/26/2008
11/27/2008
11/28/2008
12/1/2008
12/2/2008
12/3/2008
12/4/2008
12/5/2008
12/8/2008
12/9/2008
12/10/2008
12/11/2008
12/12/2008
12/15/2008
12/16/2008
12/17/2008
12/18/2008
12/19/2008
12/22/2008
12/23/2008
12/24/2008
12/29/2008
12/30/2008
12/31/2008
1/2/2009
1/5/2009
1/6/2009
1/7/2009
1/8/2009
1/9/2009
1/12/2009
1/13/2009
1/14/2009

2.235
2.175
2.1325
2.14875
2.23625
2.23875
2.2175
2.1725
2.15313
2.1575
2.16875
2.19625
2.18125
2.2025
2.21688
2.22
2.21
2.20125
2.1925
2.18563
2.18938
2.16375
2.09875
1.99625
1.92125
1.87125
1.8475
1.5775
1.525
1.4975
1.46625
1.46625
1.4675
1.45875
1.435
1.425
1.4125
1.42125
1.41125
1.3975
1.35375
1.26
1.16
1.09438
1.0825

1/15/2009
1/16/2009
1/19/2009
1/20/2009
1/21/2009
1/22/2009
1/23/2009
1/26/2009
1/27/2009
1/28/2009
1/29/2009
1/30/2009
2/2/2009
2/3/2009
2/4/2009
2/5/2009
2/6/2009
2/9/2009
2/10/2009
2/11/2009
2/12/2009
2/13/2009
2/16/2009
2/17/2009
2/18/2009
2/19/2009
2/20/2009
2/23/2009
2/24/2009
2/25/2009
2/26/2009
2/27/2009
3/2/2009
3/3/2009
3/4/2009
3/5/2009
3/6/2009
3/9/2009
3/10/2009
3/11/2009
3/12/2009
3/13/2009
3/16/2009
3/17/2009
3/18/2009

1.08563
1.1425
1.1325
1.1225
1.125
1.15938
1.16938
1.18375
1.18438
1.17438
1.17
1.18438
1.225
1.23375
1.23563
1.24125
1.24125
1.22813
1.22188
1.23125
1.23438
1.2375
1.24563
1.24563
1.25125
1.25063
1.24875
1.24875
1.25
1.25625
1.26125
1.26438
1.26625
1.27125
1.27663
1.28375
1.2925
1.3125
1.33125
1.32594
1.32
1.31563
1.30875
1.29938
1.2875

1/15/2009
1/16/2009
1/19/2009
1/20/2009
1/21/2009
1/22/2009
1/23/2009
1/26/2009
1/27/2009
1/28/2009
1/29/2009
1/30/2009
2/2/2009
2/3/2009
2/4/2009
2/5/2009
2/6/2009
2/9/2009
2/10/2009
2/11/2009
2/12/2009
2/13/2009
2/16/2009
2/17/2009
2/18/2009
2/19/2009
2/20/2009
2/23/2009
2/24/2009
2/25/2009
2/26/2009
2/27/2009
3/2/2009
3/3/2009
3/4/2009
3/5/2009
3/6/2009
3/9/2009
3/10/2009
3/11/2009
3/12/2009
3/13/2009
3/16/2009
3/17/2009
3/18/2009

1.08563
1.1425
1.1325
1.1225
1.125
1.15938
1.16938
1.18375
1.18438
1.17438
1.17
1.18438
1.225
1.23375
1.23563
1.24125
1.24125
1.22813
1.22188
1.23125
1.23438
1.2375
1.24563
1.24563
1.25125
1.25063
1.24875
1.24875
1.25
1.25625
1.26125
1.26438
1.26625
1.27125
1.27663
1.28375
1.2925
1.3125
1.33125
1.32594
1.32
1.31563
1.30875
1.29938
1.2875

3/19/2009
3/20/2009
3/23/2009
3/24/2009
3/25/2009
3/26/2009
3/27/2009
3/30/2009
3/31/2009
4/1/2009
4/2/2009
4/3/2009
4/6/2009
4/7/2009
4/8/2009
4/9/2009
4/14/2009
4/15/2009
4/16/2009
4/17/2009
4/20/2009
4/21/2009
4/22/2009
4/23/2009
4/24/2009
4/27/2009
4/28/2009
4/29/2009
4/30/2009
5/1/2009
5/5/2009
5/6/2009
5/7/2009
5/8/2009
5/11/2009
5/12/2009
5/13/2009
5/14/2009
5/15/2009
5/18/2009
5/19/2009
5/20/2009
5/21/2009
5/22/2009
5/26/2009

1.22688
1.22281
1.22219
1.22625
1.2275
1.23188
1.22
1.2075
1.19188
1.17688
1.16594
1.16094
1.15688
1.14938
1.13875
1.13125
1.12188
1.1125
1.10688
1.10188
1.10063
1.1
1.09938
1.09188
1.0725
1.05375
1.03938
1.0275
1.01625
1.00688
0.98625
0.97375
0.95625
0.9375
0.92
0.90563
0.88313
0.85438
0.82563
0.785
0.7525
0.71625
0.66125
0.66
0.66375

3/19/2009
3/20/2009
3/23/2009
3/24/2009
3/25/2009
3/26/2009
3/27/2009
3/30/2009
3/31/2009
4/1/2009
4/2/2009
4/3/2009
4/6/2009
4/7/2009
4/8/2009
4/9/2009
4/14/2009
4/15/2009
4/16/2009
4/17/2009
4/20/2009
4/21/2009
4/22/2009
4/23/2009
4/24/2009
4/27/2009
4/28/2009
4/29/2009
4/30/2009
5/1/2009
5/5/2009
5/6/2009
5/7/2009
5/8/2009
5/11/2009
5/12/2009
5/13/2009
5/14/2009
5/15/2009
5/18/2009
5/19/2009
5/20/2009
5/21/2009
5/22/2009
5/26/2009

1.22688
1.22281
1.22219
1.22625
1.2275
1.23188
1.22
1.2075
1.19188
1.17688
1.16594
1.16094
1.15688
1.14938
1.13875
1.13125
1.12188
1.1125
1.10688
1.10188
1.10063
1.1
1.09938
1.09188
1.0725
1.05375
1.03938
1.0275
1.01625
1.00688
0.98625
0.97375
0.95625
0.9375
0.92
0.90563
0.88313
0.85438
0.82563
0.785
0.7525
0.71625
0.66125
0.66
0.66375

5/27/2009
5/28/2009
5/29/2009
6/1/2009
6/2/2009
6/3/2009
6/4/2009
6/5/2009
6/8/2009
6/9/2009
6/10/2009
6/11/2009
6/12/2009
6/15/2009
6/16/2009
6/17/2009
6/18/2009
6/19/2009
6/22/2009
6/23/2009
6/24/2009
6/25/2009
6/26/2009
6/29/2009
6/30/2009
7/1/2009
7/2/2009
7/3/2009
7/6/2009
7/7/2009
7/8/2009
7/9/2009
7/10/2009
7/13/2009
7/14/2009
7/15/2009
7/16/2009
7/17/2009
7/20/2009
7/21/2009
7/22/2009
7/23/2009
7/24/2009
7/27/2009
7/28/2009

0.67375
0.6675
0.65625
0.65
0.64625
0.63688
0.62938
0.6325
0.65
0.6475
0.63875
0.62938
0.62438
0.61438
0.61313
0.61
0.60875
0.61188
0.61
0.6075
0.60438
0.60125
0.5975
0.59688
0.595
0.5875
0.5775
0.55875
0.54813
0.5375
0.525
0.51
0.505
0.50938
0.51313
0.51375
0.51
0.50375
0.505
0.50313
0.50188
0.50375
0.50188
0.49625
0.49125

5/27/2009
5/28/2009
5/29/2009
6/1/2009
6/2/2009
6/3/2009
6/4/2009
6/5/2009
6/8/2009
6/9/2009
6/10/2009
6/11/2009
6/12/2009
6/15/2009
6/16/2009
6/17/2009
6/18/2009
6/19/2009
6/22/2009
6/23/2009
6/24/2009
6/25/2009
6/26/2009
6/29/2009
6/30/2009
7/1/2009
7/2/2009
7/3/2009
7/6/2009
7/7/2009
7/8/2009
7/9/2009
7/10/2009
7/13/2009
7/14/2009
7/15/2009
7/16/2009
7/17/2009
7/20/2009
7/21/2009
7/22/2009
7/23/2009
7/24/2009
7/27/2009
7/28/2009

0.67375
0.6675
0.65625
0.65
0.64625
0.63688
0.62938
0.6325
0.65
0.6475
0.63875
0.62938
0.62438
0.61438
0.61313
0.61
0.60875
0.61188
0.61
0.6075
0.60438
0.60125
0.5975
0.59688
0.595
0.5875
0.5775
0.55875
0.54813
0.5375
0.525
0.51
0.505
0.50938
0.51313
0.51375
0.51
0.50375
0.505
0.50313
0.50188
0.50375
0.50188
0.49625
0.49125

7/29/2009
7/30/2009
7/31/2009
8/3/2009
8/4/2009
8/5/2009
8/6/2009
8/7/2009
8/10/2009
8/11/2009
8/12/2009
8/13/2009
8/14/2009
8/17/2009
8/18/2009
8/19/2009
8/20/2009
8/21/2009
8/24/2009
8/25/2009
8/26/2009
8/27/2009
8/28/2009
9/1/2009
9/2/2009
9/3/2009
9/4/2009
9/7/2009
9/8/2009
9/9/2009
9/10/2009
9/11/2009
9/14/2009
9/15/2009
9/16/2009
9/17/2009
9/18/2009
9/21/2009
9/22/2009
9/23/2009
9/24/2009
9/25/2009
9/28/2009
9/29/2009
9/30/2009

0.4875
0.48313
0.47938
0.47188
0.47063
0.46813
0.46438
0.46125
0.45875
0.45438
0.44969
0.44
0.42938
0.43125
0.425
0.41875
0.40688
0.39313
0.38688
0.38
0.37188
0.36063
0.3475
0.33438
0.33
0.32188
0.31438
0.30875
0.30188
0.29869
0.29969
0.299
0.295
0.29338
0.29188
0.29188
0.28938
0.28938
0.28563
0.285
0.28313
0.2825
0.2825
0.28969
0.28688

7/29/2009
7/30/2009
7/31/2009
8/3/2009
8/4/2009
8/5/2009
8/6/2009
8/7/2009
8/10/2009
8/11/2009
8/12/2009
8/13/2009
8/14/2009
8/17/2009
8/18/2009
8/19/2009
8/20/2009
8/21/2009
8/24/2009
8/25/2009
8/26/2009
8/27/2009
8/28/2009
9/1/2009
9/2/2009
9/3/2009
9/4/2009
9/7/2009
9/8/2009
9/9/2009
9/10/2009
9/11/2009
9/14/2009
9/15/2009
9/16/2009
9/17/2009
9/18/2009
9/21/2009
9/22/2009
9/23/2009
9/24/2009
9/25/2009
9/28/2009
9/29/2009
9/30/2009

0.4875
0.48313
0.47938
0.47188
0.47063
0.46813
0.46438
0.46125
0.45875
0.45438
0.44969
0.44
0.42938
0.43125
0.425
0.41875
0.40688
0.39313
0.38688
0.38
0.37188
0.36063
0.3475
0.33438
0.33
0.32188
0.31438
0.30875
0.30188
0.29869
0.29969
0.299
0.295
0.29338
0.29188
0.29188
0.28938
0.28938
0.28563
0.285
0.28313
0.2825
0.2825
0.28969
0.28688

10/1/2009
10/2/2009
10/5/2009
10/6/2009
10/7/2009
10/8/2009
10/9/2009
10/12/2009
10/13/2009
10/14/2009
10/15/2009
10/16/2009
10/19/2009
10/20/2009
10/21/2009
10/22/2009
10/23/2009
10/26/2009
10/27/2009
10/28/2009
10/29/2009
10/30/2009
11/2/2009
11/3/2009
11/4/2009
11/5/2009
11/6/2009
11/9/2009
11/10/2009
11/11/2009
11/12/2009
11/13/2009
11/16/2009
11/17/2009
11/18/2009
11/19/2009
11/20/2009
11/23/2009
11/24/2009
11/25/2009
11/26/2009
11/27/2009
11/30/2009
12/1/2009
12/2/2009

0.28438
0.28406
0.28406
0.28406
0.28438
0.28438
0.28438
0.28438
0.28438
0.28406
0.28406
0.28406
0.28338
0.28313
0.28344
0.28219
0.28188
0.28063
0.28063
0.28063
0.28063
0.28063
0.27938
0.27813
0.2775
0.27531
0.27406
0.2725
0.2725
0.2725
0.2725
0.2725
0.27125
0.27031
0.26906
0.26656
0.26219
0.26188
0.26063
0.25563
0.25438
0.25563
0.25656
0.25531
0.255

10/1/2009
10/2/2009
10/5/2009
10/6/2009
10/7/2009
10/8/2009
10/9/2009
10/12/2009
10/13/2009
10/14/2009
10/15/2009
10/16/2009
10/19/2009
10/20/2009
10/21/2009
10/22/2009
10/23/2009
10/26/2009
10/27/2009
10/28/2009
10/29/2009
10/30/2009
11/2/2009
11/3/2009
11/4/2009
11/5/2009
11/6/2009
11/9/2009
11/10/2009
11/11/2009
11/12/2009
11/13/2009
11/16/2009
11/17/2009
11/18/2009
11/19/2009
11/20/2009
11/23/2009
11/24/2009
11/25/2009
11/26/2009
11/27/2009
11/30/2009
12/1/2009
12/2/2009

0.28438
0.28406
0.28406
0.28406
0.28438
0.28438
0.28438
0.28438
0.28438
0.28406
0.28406
0.28406
0.28338
0.28313
0.28344
0.28219
0.28188
0.28063
0.28063
0.28063
0.28063
0.28063
0.27938
0.27813
0.2775
0.27531
0.27406
0.2725
0.2725
0.2725
0.2725
0.2725
0.27125
0.27031
0.26906
0.26656
0.26219
0.26188
0.26063
0.25563
0.25438
0.25563
0.25656
0.25531
0.255

12/3/2009
12/4/2009
12/7/2009
12/8/2009
12/9/2009
12/10/2009
12/11/2009
12/14/2009
12/15/2009
12/16/2009
12/17/2009
12/18/2009
12/21/2009
12/22/2009
12/23/2009
12/24/2009
12/29/2009
12/30/2009
12/31/2009
1/4/2010
1/5/2010
1/6/2010
1/7/2010
1/8/2010
1/11/2010
1/12/2010
1/13/2010
1/14/2010
1/15/2010
1/18/2010
1/19/2010
1/20/2010
1/21/2010
1/22/2010
1/25/2010
1/26/2010
1/27/2010
1/28/2010
1/29/2010
2/1/2010
2/2/2010
2/3/2010
2/4/2010
2/5/2010
2/8/2010

0.25531
0.25656
0.25656
0.25594
0.25519
0.25425
0.25363
0.25375
0.25344
0.25375
0.25338
0.25125
0.24875
0.24875
0.25063
0.25063
0.25063
0.25063
0.25063
0.25438
0.2525
0.25
0.24938
0.25125
0.25125
0.25125
0.25125
0.25125
0.25125
0.24875
0.249
0.24888
0.24888
0.24906
0.24875
0.24875
0.24875
0.24875
0.24906
0.24906
0.25031
0.24906
0.24875
0.24969
0.25

12/3/2009
12/4/2009
12/7/2009
12/8/2009
12/9/2009
12/10/2009
12/11/2009
12/14/2009
12/15/2009
12/16/2009
12/17/2009
12/18/2009
12/21/2009
12/22/2009
12/23/2009
12/24/2009
12/29/2009
12/30/2009
12/31/2009
1/4/2010
1/5/2010
1/6/2010
1/7/2010
1/8/2010
1/11/2010
1/12/2010
1/13/2010
1/14/2010
1/15/2010
1/18/2010
1/19/2010
1/20/2010
1/21/2010
1/22/2010
1/25/2010
1/26/2010
1/27/2010
1/28/2010
1/29/2010
2/1/2010
2/2/2010
2/3/2010
2/4/2010
2/5/2010
2/8/2010

0.25531
0.25656
0.25656
0.25594
0.25519
0.25425
0.25363
0.25375
0.25344
0.25375
0.25338
0.25125
0.24875
0.24875
0.25063
0.25063
0.25063
0.25063
0.25063
0.25438
0.2525
0.25
0.24938
0.25125
0.25125
0.25125
0.25125
0.25125
0.25125
0.24875
0.249
0.24888
0.24888
0.24906
0.24875
0.24875
0.24875
0.24875
0.24906
0.24906
0.25031
0.24906
0.24875
0.24969
0.25

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

0.25
0.25
0.25
0.25
0.25
0.25
0.25063
0.25125
0.25194
0.25219
0.25194
0.25194
0.25194
0.25169
0.25169
0.25194
0.25194
0.25219
0.25363
0.25425
0.2555
0.25563
0.25703
0.25719
0.25763
0.26088
0.26638
0.271
0.2775
0.28188
0.28353
0.28491
0.28781
0.28875
0.29013
0.29088
0.2915
0.2915
0.29488
0.29525
0.294
0.29781
0.30041
0.30281
0.30375

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

0.25
0.25
0.25
0.25
0.25
0.25
0.25063
0.25125
0.25194
0.25219
0.25194
0.25194
0.25194
0.25169
0.25169
0.25194
0.25194
0.25219
0.25363
0.25425
0.2555
0.25563
0.25703
0.25719
0.25763
0.26088
0.26638
0.271
0.2775
0.28188
0.28353
0.28491
0.28781
0.28875
0.29013
0.29088
0.2915
0.2915
0.29488
0.29525
0.294
0.29781
0.30041
0.30281
0.30375

4/15/2010
4/16/2010
4/19/2010
4/20/2010
4/21/2010
4/22/2010
4/23/2010
4/26/2010
4/27/2010
4/28/2010
4/29/2010
4/30/2010
5/4/2010
5/5/2010
5/6/2010
5/7/2010
5/10/2010
5/11/2010
5/12/2010
5/13/2010
5/14/2010
5/17/2010
5/18/2010
5/19/2010
5/20/2010
5/21/2010
5/24/2010
5/25/2010
5/26/2010
5/27/2010
5/28/2010
6/1/2010
6/2/2010
6/3/2010
6/4/2010
6/7/2010
6/8/2010
6/9/2010
6/10/2010
6/11/2010
6/14/2010
6/15/2010
6/16/2010
6/17/2010
6/18/2010

0.30438
0.30531
0.30531
0.30719
0.31281
0.31578
0.32063
0.32375
0.32781
0.33781
0.34438
0.34656
0.35313
0.36016
0.37359
0.42813
0.42125
0.42281
0.43019
0.43588
0.44506
0.46
0.46469
0.4775
0.48406
0.49688
0.50969
0.53625
0.53781
0.53844
0.53625
0.53625
0.5375
0.53781
0.53656
0.53719
0.53688
0.53656
0.53644
0.53706
0.53706
0.53894
0.53894
0.53925
0.53819

4/15/2010
4/16/2010
4/19/2010
4/20/2010
4/21/2010
4/22/2010
4/23/2010
4/26/2010
4/27/2010
4/28/2010
4/29/2010
4/30/2010
5/4/2010
5/5/2010
5/6/2010
5/7/2010
5/10/2010
5/11/2010
5/12/2010
5/13/2010
5/14/2010
5/17/2010
5/18/2010
5/19/2010
5/20/2010
5/21/2010
5/24/2010
5/25/2010
5/26/2010
5/27/2010
5/28/2010
6/1/2010
6/2/2010
6/3/2010
6/4/2010
6/7/2010
6/8/2010
6/9/2010
6/10/2010
6/11/2010
6/14/2010
6/15/2010
6/16/2010
6/17/2010
6/18/2010

0.30438
0.30531
0.30531
0.30719
0.31281
0.31578
0.32063
0.32375
0.32781
0.33781
0.34438
0.34656
0.35313
0.36016
0.37359
0.42813
0.42125
0.42281
0.43019
0.43588
0.44506
0.46
0.46469
0.4775
0.48406
0.49688
0.50969
0.53625
0.53781
0.53844
0.53625
0.53625
0.5375
0.53781
0.53656
0.53719
0.53688
0.53656
0.53644
0.53706
0.53706
0.53894
0.53894
0.53925
0.53819

6/21/2010
6/22/2010
6/23/2010
6/24/2010
6/25/2010
6/28/2010
6/29/2010
6/30/2010
7/1/2010
7/2/2010
7/5/2010
7/6/2010
7/7/2010
7/8/2010
7/9/2010
7/12/2010
7/13/2010
7/14/2010
7/15/2010
7/16/2010
7/19/2010
7/20/2010
7/21/2010
7/22/2010
7/23/2010
7/26/2010
7/27/2010
7/28/2010
7/29/2010
7/30/2010
8/2/2010
8/3/2010
8/4/2010
8/5/2010
8/6/2010
8/9/2010
8/10/2010
8/11/2010
8/12/2010
8/13/2010
8/16/2010
8/17/2010
8/18/2010
8/19/2010
8/20/2010

0.53838
0.53825
0.53825
0.53719
0.53469
0.53344
0.533
0.53394
0.53331
0.53363
0.53125
0.53113
0.52988
0.5275
0.52681
0.52556
0.52594
0.52563
0.52469
0.52125
0.51781
0.5125
0.50625
0.49781
0.49313
0.4875
0.48125
0.475
0.46563
0.45375
0.44469
0.43469
0.42406
0.41813
0.41125
0.40438
0.39781
0.38438
0.37625
0.36938
0.36188
0.35219
0.34547
0.33906
0.32922

6/21/2010
6/22/2010
6/23/2010
6/24/2010
6/25/2010
6/28/2010
6/29/2010
6/30/2010
7/1/2010
7/2/2010
7/5/2010
7/6/2010
7/7/2010
7/8/2010
7/9/2010
7/12/2010
7/13/2010
7/14/2010
7/15/2010
7/16/2010
7/19/2010
7/20/2010
7/21/2010
7/22/2010
7/23/2010
7/26/2010
7/27/2010
7/28/2010
7/29/2010
7/30/2010
8/2/2010
8/3/2010
8/4/2010
8/5/2010
8/6/2010
8/9/2010
8/10/2010
8/11/2010
8/12/2010
8/13/2010
8/16/2010
8/17/2010
8/18/2010
8/19/2010
8/20/2010

0.53838
0.53825
0.53825
0.53719
0.53469
0.53344
0.533
0.53394
0.53331
0.53363
0.53125
0.53113
0.52988
0.5275
0.52681
0.52556
0.52594
0.52563
0.52469
0.52125
0.51781
0.5125
0.50625
0.49781
0.49313
0.4875
0.48125
0.475
0.46563
0.45375
0.44469
0.43469
0.42406
0.41813
0.41125
0.40438
0.39781
0.38438
0.37625
0.36938
0.36188
0.35219
0.34547
0.33906
0.32922

8/23/2010
8/24/2010
8/25/2010
8/26/2010
8/27/2010
8/31/2010
9/1/2010
9/2/2010
9/3/2010
9/6/2010
9/7/2010
9/8/2010
9/9/2010
9/10/2010
9/13/2010
9/14/2010
9/15/2010
9/16/2010
9/17/2010
9/20/2010
9/21/2010
9/22/2010
9/23/2010
9/24/2010
9/27/2010
9/28/2010
9/29/2010
9/30/2010
10/1/2010
10/4/2010
10/5/2010
10/6/2010
10/7/2010
10/8/2010
10/11/2010
10/12/2010
10/13/2010
10/14/2010
10/15/2010
10/18/2010
10/19/2010
10/20/2010
10/21/2010
10/22/2010
10/25/2010

0.3175
0.3075
0.30375
0.29938
0.29688
0.29563
0.29563
0.29438
0.29281
0.29219
0.29188
0.2925
0.2925
0.29219
0.29219
0.29188
0.29203
0.29141
0.29156
0.29031
0.28969
0.28938
0.28938
0.28938
0.28938
0.28938
0.29
0.29
0.29063
0.29063
0.29
0.28969
0.28906
0.28906
0.28906
0.28906
0.28906
0.28906
0.28906
0.28906
0.28906
0.28844
0.28844
0.28844
0.28844

8/23/2010
8/24/2010
8/25/2010
8/26/2010
8/27/2010
8/31/2010
9/1/2010
9/2/2010
9/3/2010
9/6/2010
9/7/2010
9/8/2010
9/9/2010
9/10/2010
9/13/2010
9/14/2010
9/15/2010
9/16/2010
9/17/2010
9/20/2010
9/21/2010
9/22/2010
9/23/2010
9/24/2010
9/27/2010
9/28/2010
9/29/2010
9/30/2010
10/1/2010
10/4/2010
10/5/2010
10/6/2010
10/7/2010
10/8/2010
10/11/2010
10/12/2010
10/13/2010
10/14/2010
10/15/2010
10/18/2010
10/19/2010
10/20/2010
10/21/2010
10/22/2010
10/25/2010

0.3175
0.3075
0.30375
0.29938
0.29688
0.29563
0.29563
0.29438
0.29281
0.29219
0.29188
0.2925
0.2925
0.29219
0.29219
0.29188
0.29203
0.29141
0.29156
0.29031
0.28969
0.28938
0.28938
0.28938
0.28938
0.28938
0.29
0.29
0.29063
0.29063
0.29
0.28969
0.28906
0.28906
0.28906
0.28906
0.28906
0.28906
0.28906
0.28906
0.28906
0.28844
0.28844
0.28844
0.28844

10/26/2010
10/27/2010
10/28/2010
10/29/2010
11/1/2010
11/2/2010
11/3/2010
11/4/2010
11/5/2010
11/8/2010
11/9/2010
11/10/2010
11/11/2010
11/12/2010
11/15/2010
11/16/2010
11/17/2010
11/18/2010
11/19/2010
11/22/2010
11/23/2010
11/24/2010
11/25/2010
11/26/2010
11/29/2010
11/30/2010
12/1/2010
12/2/2010
12/3/2010
12/6/2010
12/7/2010
12/8/2010
12/9/2010
12/10/2010
12/13/2010
12/14/2010
12/15/2010
12/16/2010
12/17/2010
12/20/2010
12/21/2010
12/22/2010
12/23/2010
12/24/2010
12/29/2010

0.28844
0.28813
0.28688
0.28594
0.28594
0.28594
0.28594
0.28563
0.28563
0.28563
0.28563
0.28563
0.28563
0.28438
0.28438
0.28438
0.28438
0.28438
0.28438
0.28438
0.28438
0.2875
0.29188
0.29438
0.29594
0.30031
0.30344
0.30344
0.30344
0.30344
0.30219
0.30219
0.30219
0.30156
0.30156
0.30188
0.30188
0.30375
0.30375
0.30281
0.30281
0.30281
0.30281
0.30281
0.30281

10/26/2010
10/27/2010
10/28/2010
10/29/2010
11/1/2010
11/2/2010
11/3/2010
11/4/2010
11/5/2010
11/8/2010
11/9/2010
11/10/2010
11/11/2010
11/12/2010
11/15/2010
11/16/2010
11/17/2010
11/18/2010
11/19/2010
11/22/2010
11/23/2010
11/24/2010
11/25/2010
11/26/2010
11/29/2010
11/30/2010
12/1/2010
12/2/2010
12/3/2010
12/6/2010
12/7/2010
12/8/2010
12/9/2010
12/10/2010
12/13/2010
12/14/2010
12/15/2010
12/16/2010
12/17/2010
12/20/2010
12/21/2010
12/22/2010
12/23/2010
12/24/2010
12/29/2010

0.28844
0.28813
0.28688
0.28594
0.28594
0.28594
0.28594
0.28563
0.28563
0.28563
0.28563
0.28563
0.28563
0.28438
0.28438
0.28438
0.28438
0.28438
0.28438
0.28438
0.28438
0.2875
0.29188
0.29438
0.29594
0.30031
0.30344
0.30344
0.30344
0.30344
0.30219
0.30219
0.30219
0.30156
0.30156
0.30188
0.30188
0.30375
0.30375
0.30281
0.30281
0.30281
0.30281
0.30281
0.30281

12/30/2010
12/31/2010
1/4/2011
1/5/2011
1/6/2011
1/7/2011
1/10/2011
1/11/2011
1/12/2011
1/13/2011
1/14/2011
1/17/2011
1/18/2011
1/19/2011
1/20/2011
1/21/2011
1/24/2011
1/25/2011
1/26/2011
1/27/2011
1/28/2011
1/31/2011
2/1/2011
2/2/2011
2/3/2011
2/4/2011
2/7/2011
2/8/2011
2/9/2011
2/10/2011
2/11/2011
2/14/2011
2/15/2011
2/16/2011
2/17/2011
2/18/2011
2/21/2011
2/22/2011
2/23/2011
2/24/2011
2/25/2011
2/28/2011
3/1/2011
3/2/2011
3/3/2011

0.30281
0.30281
0.30281
0.30281
0.30313
0.30313
0.30313
0.30313
0.30313
0.30313
0.30313
0.30313
0.30313
0.30313
0.30313
0.30313
0.30313
0.30438
0.30438
0.30438
0.30438
0.30438
0.3105
0.3105
0.3105
0.3115
0.312
0.312
0.312
0.312
0.313
0.314
0.3135
0.3135
0.3135
0.3125
0.3125
0.3125
0.3115
0.3105
0.3105
0.3095
0.3095
0.3095
0.3095

12/30/2010
12/31/2010
1/4/2011
1/5/2011
1/6/2011
1/7/2011
1/10/2011
1/11/2011
1/12/2011
1/13/2011
1/14/2011
1/17/2011
1/18/2011
1/19/2011
1/20/2011
1/21/2011
1/24/2011
1/25/2011
1/26/2011
1/27/2011
1/28/2011
1/31/2011
2/1/2011
2/2/2011
2/3/2011
2/4/2011
2/7/2011
2/8/2011
2/9/2011
2/10/2011
2/11/2011
2/14/2011
2/15/2011
2/16/2011
2/17/2011
2/18/2011
2/21/2011
2/22/2011
2/23/2011
2/24/2011
2/25/2011
2/28/2011
3/1/2011
3/2/2011
3/3/2011

0.30281
0.30281
0.30281
0.30281
0.30313
0.30313
0.30313
0.30313
0.30313
0.30313
0.30313
0.30313
0.30313
0.30313
0.30313
0.30313
0.30313
0.30438
0.30438
0.30438
0.30438
0.30438
0.3105
0.3105
0.3105
0.3115
0.312
0.312
0.312
0.312
0.313
0.314
0.3135
0.3135
0.3135
0.3125
0.3125
0.3125
0.3115
0.3105
0.3105
0.3095
0.3095
0.3095
0.3095

3/4/2011
3/7/2011
3/8/2011
3/9/2011
3/10/2011
3/11/2011
3/14/2011
3/15/2011
3/16/2011
3/17/2011
3/18/2011
3/21/2011
3/22/2011
3/23/2011
3/24/2011
3/25/2011
3/28/2011
3/29/2011
3/30/2011
3/31/2011
4/1/2011
4/4/2011
4/5/2011
4/6/2011
4/7/2011
4/8/2011
4/11/2011
4/12/2011
4/13/2011
4/14/2011
4/15/2011
4/18/2011
4/19/2011
4/20/2011
4/21/2011
4/26/2011
4/27/2011
4/28/2011
5/3/2011
5/4/2011
5/5/2011
5/6/2011
5/9/2011
5/10/2011
5/11/2011

0.3095
0.3095
0.3095
0.3095
0.3095
0.3095
0.309
0.309
0.309
0.309
0.309
0.309
0.309
0.308
0.3085
0.3075
0.307
0.307
0.3045
0.303
0.301
0.29675
0.29375
0.29263
0.2895
0.28525
0.28275
0.28075
0.278
0.2755
0.27475
0.274
0.27375
0.27375
0.27375
0.27275
0.27325
0.273
0.27225
0.27025
0.26825
0.267
0.26575
0.264
0.26225

3/4/2011
3/7/2011
3/8/2011
3/9/2011
3/10/2011
3/11/2011
3/14/2011
3/15/2011
3/16/2011
3/17/2011
3/18/2011
3/21/2011
3/22/2011
3/23/2011
3/24/2011
3/25/2011
3/28/2011
3/29/2011
3/30/2011
3/31/2011
4/1/2011
4/4/2011
4/5/2011
4/6/2011
4/7/2011
4/8/2011
4/11/2011
4/12/2011
4/13/2011
4/14/2011
4/15/2011
4/18/2011
4/19/2011
4/20/2011
4/21/2011
4/26/2011
4/27/2011
4/28/2011
5/3/2011
5/4/2011
5/5/2011
5/6/2011
5/9/2011
5/10/2011
5/11/2011

0.3095
0.3095
0.3095
0.3095
0.3095
0.3095
0.309
0.309
0.309
0.309
0.309
0.309
0.309
0.308
0.3085
0.3075
0.307
0.307
0.3045
0.303
0.301
0.29675
0.29375
0.29263
0.2895
0.28525
0.28275
0.28075
0.278
0.2755
0.27475
0.274
0.27375
0.27375
0.27375
0.27275
0.27325
0.273
0.27225
0.27025
0.26825
0.267
0.26575
0.264
0.26225

5/12/2011
5/13/2011
5/16/2011
5/17/2011
5/18/2011
5/19/2011
5/20/2011
5/23/2011
5/24/2011
5/25/2011
5/26/2011
5/27/2011
5/31/2011
6/1/2011
6/2/2011
6/3/2011
6/6/2011
6/7/2011
6/8/2011
6/9/2011
6/10/2011
6/13/2011
6/14/2011
6/15/2011
6/16/2011
6/17/2011
6/20/2011
6/21/2011
6/22/2011
6/23/2011
6/24/2011
6/27/2011
6/28/2011
6/29/2011
6/30/2011
7/1/2011
7/4/2011
7/5/2011
7/6/2011
7/7/2011
7/8/2011
7/11/2011
7/12/2011
7/13/2011
7/14/2011

0.26075
0.2605
0.2605
0.25975
0.26
0.2585
0.2575
0.25675
0.255
0.2545
0.254
0.25388
0.25288
0.25288
0.252
0.252
0.25175
0.25175
0.25025
0.2495
0.2485
0.247
0.24525
0.245
0.2465
0.2465
0.2465
0.2455
0.2455
0.2465
0.24625
0.24575
0.24575
0.24575
0.24575
0.24575
0.24575
0.24575
0.24575
0.24605
0.24605
0.24605
0.249
0.24925
0.24975

5/12/2011
5/13/2011
5/16/2011
5/17/2011
5/18/2011
5/19/2011
5/20/2011
5/23/2011
5/24/2011
5/25/2011
5/26/2011
5/27/2011
5/31/2011
6/1/2011
6/2/2011
6/3/2011
6/6/2011
6/7/2011
6/8/2011
6/9/2011
6/10/2011
6/13/2011
6/14/2011
6/15/2011
6/16/2011
6/17/2011
6/20/2011
6/21/2011
6/22/2011
6/23/2011
6/24/2011
6/27/2011
6/28/2011
6/29/2011
6/30/2011
7/1/2011
7/4/2011
7/5/2011
7/6/2011
7/7/2011
7/8/2011
7/11/2011
7/12/2011
7/13/2011
7/14/2011

0.26075
0.2605
0.2605
0.25975
0.26
0.2585
0.2575
0.25675
0.255
0.2545
0.254
0.25388
0.25288
0.25288
0.252
0.252
0.25175
0.25175
0.25025
0.2495
0.2485
0.247
0.24525
0.245
0.2465
0.2465
0.2465
0.2455
0.2455
0.2465
0.24625
0.24575
0.24575
0.24575
0.24575
0.24575
0.24575
0.24575
0.24575
0.24605
0.24605
0.24605
0.249
0.24925
0.24975

7/15/2011
7/18/2011
7/19/2011
7/20/2011
7/21/2011
7/22/2011
7/25/2011
7/26/2011
7/27/2011
7/28/2011
7/29/2011
8/1/2011
8/2/2011
8/3/2011
8/4/2011
8/5/2011
8/8/2011
8/9/2011
8/10/2011
8/11/2011
8/12/2011
8/15/2011
8/16/2011
8/17/2011
8/18/2011
8/19/2011
8/22/2011
8/23/2011
8/24/2011
8/25/2011
8/26/2011
8/30/2011
8/31/2011
9/1/2011
9/2/2011
9/5/2011
9/6/2011
9/7/2011
9/8/2011
9/9/2011
9/12/2011
9/13/2011
9/14/2011
9/15/2011
9/16/2011

0.24975
0.25125
0.252
0.253
0.253
0.253
0.2521
0.2526
0.25285
0.25395
0.2555
0.25722
0.26444
0.26828
0.26939
0.27161
0.27478
0.27839
0.28061
0.28617
0.29006
0.29172
0.29283
0.29589
0.29778
0.303
0.30844
0.31178
0.31428
0.319
0.32278
0.32556
0.32722
0.32944
0.33056
0.33278
0.33561
0.33683
0.33683
0.33794
0.34289
0.34711
0.34911
0.35022
0.35133

7/15/2011
7/18/2011
7/19/2011
7/20/2011
7/21/2011
7/22/2011
7/25/2011
7/26/2011
7/27/2011
7/28/2011
7/29/2011
8/1/2011
8/2/2011

0.24975
0.25125
0.252
0.253
0.253
0.253
0.2521
0.2526
0.25285
0.25395
0.2555
0.25722
0.26444

9/19/2011
9/20/2011
9/21/2011
9/22/2011
9/23/2011
9/26/2011
9/27/2011
9/28/2011
9/29/2011
9/30/2011
10/3/2011
10/4/2011
10/5/2011
10/6/2011
10/7/2011

0.3525
0.355
0.35556
0.35806
0.36022
0.36278
0.36522
0.36856
0.37211
0.37433
0.37761
0.38094
0.38361
0.38778
0.39111

US0006M Curncy
Date
PX_LAST

12/6/1984
12/7/1984
12/10/1984
12/11/1984
12/12/1984
12/13/1984
12/14/1984
12/17/1984
12/18/1984
12/19/1984
12/20/1984
12/21/1984
12/24/1984
12/26/1984
12/27/1984
12/28/1984
12/31/1984
1/2/1985
1/3/1985
1/4/1985
1/7/1985
1/8/1985
1/9/1985
1/10/1985
1/11/1985
1/14/1985
1/15/1985
1/16/1985
1/17/1985
1/18/1985
1/22/1985
1/23/1985
1/24/1985
1/25/1985
1/28/1985
1/29/1985
1/30/1985
1/31/1985
2/1/1985
2/4/1985
2/5/1985
2/6/1985
2/7/1985

9.75
9.81
9.81
9.69
9.63
9.69
9.44
9.1875
9.06
9.13
9.0625
9.0625
9.0625
9.25
9.25
9.125
9.19
9.25
9.125
9.19
8.94
8.94
8.81
8.88
9
9
8.87
8.94
8.88
8.88
8.69
8.625
8.63
8.69
8.81
8.81
8.81
9
9
9.125
9.13
9.25
9.19

12/6/1984
12/7/1984
12/10/1984
12/11/1984
12/12/1984
12/13/1984
12/14/1984
12/17/1984
12/18/1984
12/19/1984
12/20/1984
12/21/1984
12/24/1984
12/26/1984
12/27/1984
12/28/1984
12/31/1984
1/2/1985
1/3/1985
1/4/1985
1/7/1985
1/8/1985
1/9/1985
1/10/1985
1/11/1985
1/14/1985
1/15/1985
1/16/1985
1/17/1985
1/18/1985
1/22/1985
1/23/1985
1/24/1985
1/25/1985
1/28/1985
1/29/1985
1/30/1985
1/31/1985
2/1/1985
2/4/1985
2/5/1985
2/6/1985
2/7/1985

9.75
9.81
9.81
9.69
9.63
9.69
9.44
9.1875
9.06
9.13
9.0625
9.0625
9.0625
9.25
9.25
9.125
9.19
9.25
9.125
9.19
8.94
8.94
8.81
8.88
9
9
8.87
8.94
8.88
8.88
8.69
8.625
8.63
8.69
8.81
8.81
8.81
9
9
9.125
9.13
9.25
9.19

2/8/1985
2/11/1985
2/13/1985
2/14/1985
2/15/1985
2/19/1985
2/20/1985
2/21/1985
2/22/1985
2/25/1985
2/26/1985
2/27/1985
2/28/1985
3/1/1985
3/4/1985
3/5/1985
3/6/1985
3/7/1985
3/8/1985
3/11/1985
3/12/1985
3/13/1985
3/14/1985
3/15/1985
3/18/1985
3/19/1985
3/20/1985
3/21/1985
3/22/1985
3/25/1985
3/26/1985
3/27/1985
3/28/1985
3/29/1985
4/1/1985
4/2/1985
4/3/1985
4/4/1985
4/8/1985
4/9/1985
4/10/1985
4/11/1985
4/12/1985
4/15/1985
4/16/1985

9.3125
9.5
9.5
9.44
9.5
9.56
9.69
9.88
9.875
10
9.88
10.13
10.13
10.31
10.5
10.31
10.3125
10.5
10
9.8125
9.88
10.13
10.0675
9.9375
10.06
10.06
9.75
9.6875
9.75
9.81
9.75
9.69
9.63
9.5
9.5
9.56
9.56
9.69
9.5
9.3125
9.38
9.13
9.125
9.13
8.94

2/8/1985
2/11/1985
2/13/1985
2/14/1985
2/15/1985
2/19/1985
2/20/1985
2/21/1985
2/22/1985
2/25/1985
2/26/1985
2/27/1985
2/28/1985
3/1/1985
3/4/1985
3/5/1985
3/6/1985
3/7/1985
3/8/1985
3/11/1985
3/12/1985
3/13/1985
3/14/1985
3/15/1985
3/18/1985
3/19/1985
3/20/1985
3/21/1985
3/22/1985
3/25/1985
3/26/1985
3/27/1985
3/28/1985
3/29/1985
4/1/1985
4/2/1985
4/3/1985
4/4/1985
4/8/1985
4/9/1985
4/10/1985
4/11/1985
4/12/1985
4/15/1985
4/16/1985

9.3125
9.5
9.5
9.44
9.5
9.56
9.69
9.88
9.875
10
9.88
10.13
10.13
10.31
10.5
10.31
10.3125
10.5
10
9.8125
9.88
10.13
10.0675
9.9375
10.06
10.06
9.75
9.6875
9.75
9.81
9.75
9.69
9.63
9.5
9.5
9.56
9.56
9.69
9.5
9.3125
9.38
9.13
9.125
9.13
8.94

4/17/1985
4/18/1985
4/19/1985
4/22/1985
4/23/1985
4/24/1985
4/25/1985
4/26/1985
4/29/1985
4/30/1985
5/1/1985
5/2/1985
5/3/1985
5/6/1985
5/7/1985
5/8/1985
5/9/1985
5/10/1985
5/13/1985
5/14/1985
5/15/1985
5/16/1985
5/17/1985
5/20/1985
5/21/1985
5/22/1985
5/23/1985
5/24/1985
5/28/1985
5/29/1985
5/30/1985
5/31/1985
6/3/1985
6/4/1985
6/5/1985
6/6/1985
6/7/1985
6/10/1985
6/11/1985
6/12/1985
6/13/1985
6/14/1985
6/17/1985
6/18/1985
6/19/1985

9
8.6875
8.88
8.75
8.94
8.94
8.94
8.94
9.13
9.06
9
9
8.81
8.625
8.75
8.6875
8.75
8.69
8.69
8.56
8.375
8.5
8.375
8.25
8.25
8.25
8.19
8.1875
8.0625
8.0625
7.9375
7.875
7.6875
7.75
7.5625
7.625
7.875
7.875
7.8125
7.712
7.875
7.75
7.8125
7.63
7.75

4/17/1985
4/18/1985
4/19/1985
4/22/1985
4/23/1985
4/24/1985
4/25/1985
4/26/1985
4/29/1985
4/30/1985
5/1/1985
5/2/1985
5/3/1985
5/6/1985
5/7/1985
5/8/1985
5/9/1985
5/10/1985
5/13/1985
5/14/1985
5/15/1985
5/16/1985
5/17/1985
5/20/1985
5/21/1985
5/22/1985
5/23/1985
5/24/1985
5/28/1985
5/29/1985
5/30/1985
5/31/1985
6/3/1985
6/4/1985
6/5/1985
6/6/1985
6/7/1985
6/10/1985
6/11/1985
6/12/1985
6/13/1985
6/14/1985
6/17/1985
6/18/1985
6/19/1985

9
8.6875
8.88
8.75
8.94
8.94
8.94
8.94
9.13
9.06
9
9
8.81
8.625
8.75
8.6875
8.75
8.69
8.69
8.56
8.375
8.5
8.375
8.25
8.25
8.25
8.19
8.1875
8.0625
8.0625
7.9375
7.875
7.6875
7.75
7.5625
7.625
7.875
7.875
7.8125
7.712
7.875
7.75
7.8125
7.63
7.75

6/20/1985
6/21/1985
6/24/1985
6/25/1985
6/26/1985
6/27/1985
6/28/1985
7/1/1985
7/2/1985
7/3/1985
7/5/1985
7/8/1985
7/9/1985
7/10/1985
7/11/1985
7/12/1985
7/15/1985
7/16/1985
7/17/1985
7/18/1985
7/19/1985
7/22/1985
7/23/1985
7/24/1985
7/25/1985
7/26/1985
7/29/1985
7/30/1985
7/31/1985
8/1/1985
8/2/1985
8/5/1985
8/6/1985
8/7/1985
8/8/1985
8/9/1985
8/12/1985
8/13/1985
8/14/1985
8/15/1985
8/16/1985
8/19/1985
8/20/1985
8/21/1985
8/22/1985

7.88
8.13
8.1875
8.3125
8.19
8.13
8
8.06
8
8
7.875
7.88
7.87
7.94
8.19
8.13
8.13
8
8
8.25
8.25
8.44
8.44
8.38
8.375
8.4375
8.5
8.56
8.56
8.44
8.375
8.5
8.44
8.38
8.1875
8.38
8.31
8.375
8.3
8.1875
8.31
8.31
8.56
8.25
8.19

6/20/1985
6/21/1985
6/24/1985
6/25/1985
6/26/1985
6/27/1985
6/28/1985
7/1/1985
7/2/1985
7/3/1985
7/5/1985
7/8/1985
7/9/1985
7/10/1985
7/11/1985
7/12/1985
7/15/1985
7/16/1985
7/17/1985
7/18/1985
7/19/1985
7/22/1985
7/23/1985
7/24/1985
7/25/1985
7/26/1985
7/29/1985
7/30/1985
7/31/1985
8/1/1985
8/2/1985
8/5/1985
8/6/1985
8/7/1985
8/8/1985
8/9/1985
8/12/1985
8/13/1985
8/14/1985
8/15/1985
8/16/1985
8/19/1985
8/20/1985
8/21/1985
8/22/1985

7.88
8.13
8.1875
8.3125
8.19
8.13
8
8.06
8
8
7.875
7.88
7.87
7.94
8.19
8.13
8.13
8
8
8.25
8.25
8.44
8.44
8.38
8.375
8.4375
8.5
8.56
8.56
8.44
8.375
8.5
8.44
8.38
8.1875
8.38
8.31
8.375
8.3
8.1875
8.31
8.31
8.56
8.25
8.19

8/23/1985
8/26/1985
8/27/1985
8/28/1985
8/29/1985
8/30/1985
9/3/1985
9/4/1985
9/5/1985
9/6/1985
9/9/1985
9/10/1985
9/11/1985
9/12/1985
9/13/1985
9/16/1985
9/17/1985
9/18/1985
9/19/1985
9/20/1985
9/23/1985
9/24/1985
9/25/1985
9/26/1985
9/30/1985
10/1/1985
10/2/1985
10/3/1985
10/4/1985
10/7/1985
10/8/1985
10/9/1985
10/10/1985
10/11/1985
10/15/1985
10/16/1985
10/17/1985
10/18/1985
10/21/1985
10/22/1985
10/23/1985
10/24/1985
10/25/1985
10/28/1985
10/29/1985

8.25
8.25
8.25
8.25
8.25
8.31
8.38
8.51
8.31
8.63
8.63
8.63
8.69
8.69
8.56
8.56
8.56
8.5
8.63
8.5
8.38
8.38
8.25
8.25
8.3125
8.31
8.25
8.31
8.31
8.38
8.38
8.38
8.38
8.375
8.375
8.38
8.375
8.31
8.31
8.3125
8.25
8.375
8.375
8.38
8.25

8/23/1985
8/26/1985
8/27/1985
8/28/1985
8/29/1985
8/30/1985
9/3/1985
9/4/1985
9/5/1985
9/6/1985
9/9/1985
9/10/1985
9/11/1985
9/12/1985
9/13/1985
9/16/1985
9/17/1985
9/18/1985
9/19/1985
9/20/1985
9/23/1985
9/24/1985
9/25/1985
9/26/1985
9/30/1985
10/1/1985
10/2/1985
10/3/1985
10/4/1985
10/7/1985
10/8/1985
10/9/1985
10/10/1985
10/11/1985
10/15/1985
10/16/1985
10/17/1985
10/18/1985
10/21/1985
10/22/1985
10/23/1985
10/24/1985
10/25/1985
10/28/1985
10/29/1985

8.25
8.25
8.25
8.25
8.25
8.31
8.38
8.51
8.31
8.63
8.63
8.63
8.69
8.69
8.56
8.56
8.56
8.5
8.63
8.5
8.38
8.38
8.25
8.25
8.3125
8.31
8.25
8.31
8.31
8.38
8.38
8.38
8.38
8.375
8.375
8.38
8.375
8.31
8.31
8.3125
8.25
8.375
8.375
8.38
8.25

10/30/1985
10/31/1985
11/1/1985
11/4/1985
11/5/1985
11/6/1985
11/7/1985
11/8/1985
11/12/1985
11/13/1985
11/14/1985
11/15/1985
11/18/1985
11/19/1985
11/20/1985
11/21/1985
11/22/1985
11/25/1985
11/26/1985
11/27/1985
11/29/1985
12/2/1985
12/3/1985
12/4/1985
12/5/1985
12/6/1985
12/9/1985
12/10/1985
12/11/1985
12/12/1985
12/13/1985
12/16/1985
12/17/1985
12/18/1985
12/19/1985
12/20/1985
12/23/1985
12/24/1985
12/26/1985
12/27/1985
12/30/1985
12/31/1985
1/2/1986
1/3/1986
1/6/1986

8.19
8.19
8.2
8.13
8.19
8.19
8.19
8.125
8.125
8.125
8.1
8.25
8.13
8.13
8.13
8.13
8.13
8.13
8.1875
8.1875
8.1875
8.1875
8.31
8.25
8.25
8.3125
8.125
8.0625
8.0625
7.9375
7.9375
7.9375
7.875
8
8.0625
7.9375
8.0625
8.0625
8.13
8.0625
8
8
8
8.0625
8.125

10/30/1985
10/31/1985
11/1/1985
11/4/1985
11/5/1985
11/6/1985
11/7/1985
11/8/1985
11/12/1985
11/13/1985
11/14/1985
11/15/1985
11/18/1985
11/19/1985
11/20/1985
11/21/1985
11/22/1985
11/25/1985
11/26/1985
11/27/1985
11/29/1985
12/2/1985
12/3/1985
12/4/1985
12/5/1985
12/6/1985
12/9/1985
12/10/1985
12/11/1985
12/12/1985
12/13/1985
12/16/1985
12/17/1985
12/18/1985
12/19/1985
12/20/1985
12/23/1985
12/24/1985
12/26/1985
12/27/1985
12/30/1985
12/31/1985
1/2/1986
1/3/1986
1/6/1986

8.19
8.19
8.2
8.13
8.19
8.19
8.19
8.125
8.125
8.125
8.1
8.25
8.13
8.13
8.13
8.13
8.13
8.13
8.1875
8.1875
8.1875
8.1875
8.31
8.25
8.25
8.3125
8.125
8.0625
8.0625
7.9375
7.9375
7.9375
7.875
8
8.0625
7.9375
8.0625
8.0625
8.13
8.0625
8
8
8
8.0625
8.125

1/7/1986
1/8/1986
1/9/1986
1/10/1986
1/13/1986
1/14/1986
1/15/1986
1/16/1986
1/17/1986
1/21/1986
1/22/1986
1/23/1986
1/24/1986
1/27/1986
1/28/1986
1/29/1986
1/30/1986
1/31/1986
2/3/1986
2/4/1986
2/5/1986
2/6/1986
2/7/1986
2/10/1986
2/11/1986
2/12/1986
2/13/1986
2/14/1986
2/18/1986
2/19/1986
2/20/1986
2/21/1986
2/24/1986
2/25/1986
2/26/1986
2/27/1986
2/28/1986
3/3/1986
3/4/1986
3/5/1986
3/6/1986
3/7/1986
3/10/1986
3/11/1986
3/12/1986

8
8.1875
8.1875
8.3125
8.375
8.3125
8.1875
8.1875
8.1875
8.1875
8.1875
8.1875
8.1875
8.125
8.125
8.0625
8.125
8.125
8.0625
7.875
8
8.0625
8.125
8.125
8.125
8.125
8.0625
8.0625
8
8
8
8
7.93125
7.9375
8
7.875
7.875
7.8125
7.8125
7.75
7.625
7.5625
7.375
7.4375
7.4375

1/7/1986
1/8/1986
1/9/1986
1/10/1986
1/13/1986
1/14/1986
1/15/1986
1/16/1986
1/17/1986
1/21/1986
1/22/1986
1/23/1986
1/24/1986
1/27/1986
1/28/1986
1/29/1986
1/30/1986
1/31/1986
2/3/1986
2/4/1986
2/5/1986
2/6/1986
2/7/1986
2/10/1986
2/11/1986
2/12/1986
2/13/1986
2/14/1986
2/18/1986
2/19/1986
2/20/1986
2/21/1986
2/24/1986
2/25/1986
2/26/1986
2/27/1986
2/28/1986
3/3/1986
3/4/1986
3/5/1986
3/6/1986
3/7/1986
3/10/1986
3/11/1986
3/12/1986

8
8.1875
8.1875
8.3125
8.375
8.3125
8.1875
8.1875
8.1875
8.1875
8.1875
8.1875
8.1875
8.125
8.125
8.0625
8.125
8.125
8.0625
7.875
8
8.0625
8.125
8.125
8.125
8.125
8.0625
8.0625
8
8
8
8
7.93125
7.9375
8
7.875
7.875
7.8125
7.8125
7.75
7.625
7.5625
7.375
7.4375
7.4375

3/13/1986
3/14/1986
3/17/1986
3/18/1986
3/19/1986
3/20/1986
3/21/1986
3/24/1986
3/25/1986
3/26/1986
3/27/1986
3/31/1986
4/1/1986
4/2/1986
4/3/1986
4/4/1986
4/7/1986
4/8/1986
4/9/1986
4/10/1986
4/11/1986
4/14/1986
4/15/1986
4/16/1986
4/17/1986
4/18/1986
4/21/1986
4/22/1986
4/23/1986
4/24/1986
4/25/1986
4/28/1986
4/29/1986
4/30/1986
5/1/1986
5/2/1986
5/5/1986
5/6/1986
5/7/1986
5/8/1986
5/9/1986
5/12/1986
5/13/1986
5/14/1986
5/15/1986

7.4375
7.4325
7.4375
7.4375
7.5
7.5
7.5
7.4375
7.5
7.5
7.3125
7.25
7.1875
7.1875
7.1875
7.18
7.125
6.9375
6.875
6.875
6.875
6.8125
6.625
6.625
6.625
6.625
6.6875
6.8125
6.8667
7.0625
6.9375
6.9375
6.875
6.875
6.875
6.9375
6.875
6.875
6.8125
6.8125
6.875
6.9375
6.9375
7
6.9375

3/13/1986
3/14/1986
3/17/1986
3/18/1986
3/19/1986
3/20/1986
3/21/1986
3/24/1986
3/25/1986
3/26/1986
3/27/1986
3/31/1986
4/1/1986
4/2/1986
4/3/1986
4/4/1986
4/7/1986
4/8/1986
4/9/1986
4/10/1986
4/11/1986
4/14/1986
4/15/1986
4/16/1986
4/17/1986
4/18/1986
4/21/1986
4/22/1986
4/23/1986
4/24/1986
4/25/1986
4/28/1986
4/29/1986
4/30/1986
5/1/1986
5/2/1986
5/5/1986
5/6/1986
5/7/1986
5/8/1986
5/9/1986
5/12/1986
5/13/1986
5/14/1986
5/15/1986

7.4375
7.4325
7.4375
7.4375
7.5
7.5
7.5
7.4375
7.5
7.5
7.3125
7.25
7.1875
7.1875
7.1875
7.18
7.125
6.9375
6.875
6.875
6.875
6.8125
6.625
6.625
6.625
6.625
6.6875
6.8125
6.8667
7.0625
6.9375
6.9375
6.875
6.875
6.875
6.9375
6.875
6.875
6.8125
6.8125
6.875
6.9375
6.9375
7
6.9375

5/16/1986
5/19/1986
5/20/1986
5/21/1986
5/22/1986
5/23/1986
5/27/1986
5/28/1986
5/29/1986
5/30/1986
6/2/1986
6/3/1986
6/4/1986
6/5/1986
6/6/1986
6/9/1986
6/10/1986
6/11/1986
6/12/1986
6/13/1986
6/16/1986
6/17/1986
6/18/1986
6/19/1986
6/20/1986
6/23/1986
6/24/1986
6/25/1986
6/26/1986
6/27/1986
6/30/1986
7/1/1986
7/2/1986
7/3/1986
7/7/1986
7/8/1986
7/9/1986
7/10/1986
7/11/1986
7/14/1986
7/15/1986
7/16/1986
7/17/1986
7/18/1986
7/21/1986

7.1875
7.1875
7.125
7.0625
6.9375
7.0625
7
6.9375
7.125
7.1875
7.25
7.25
7.3125
7.25
7.1875
7.1875
7.1875
7.1875
7.1875
7.0625
7
7
6.8125
7
6.875
7
6.9375
6.9375
6.9375
6.9375
6.875
6.8125
6.8125
6.8125
6.75
6.8125
6.8125
6.625
6.6875
6.6875
6.5625
6.4375
6.5625
6.4375
6.5

5/16/1986
5/19/1986
5/20/1986
5/21/1986
5/22/1986
5/23/1986
5/27/1986
5/28/1986
5/29/1986
5/30/1986
6/2/1986
6/3/1986
6/4/1986
6/5/1986
6/6/1986
6/9/1986
6/10/1986
6/11/1986
6/12/1986
6/13/1986
6/16/1986
6/17/1986
6/18/1986
6/19/1986
6/20/1986
6/23/1986
6/24/1986
6/25/1986
6/26/1986
6/27/1986
6/30/1986
7/1/1986
7/2/1986
7/3/1986
7/7/1986
7/8/1986
7/9/1986
7/10/1986
7/11/1986
7/14/1986
7/15/1986
7/16/1986
7/17/1986
7/18/1986
7/21/1986

7.1875
7.1875
7.125
7.0625
6.9375
7.0625
7
6.9375
7.125
7.1875
7.25
7.25
7.3125
7.25
7.1875
7.1875
7.1875
7.1875
7.1875
7.0625
7
7
6.8125
7
6.875
7
6.9375
6.9375
6.9375
6.9375
6.875
6.8125
6.8125
6.8125
6.75
6.8125
6.8125
6.625
6.6875
6.6875
6.5625
6.4375
6.5625
6.4375
6.5

7/22/1986
7/23/1986
7/24/1986
7/25/1986
7/28/1986
7/29/1986
7/30/1986
7/31/1986
8/1/1986
8/4/1986
8/5/1986
8/6/1986
8/7/1986
8/8/1986
8/11/1986
8/12/1986
8/13/1986
8/14/1986
8/15/1986
8/18/1986
8/19/1986
8/20/1986
8/21/1986
8/22/1986
8/25/1986
8/26/1986
8/27/1986
8/28/1986
8/29/1986
9/2/1986
9/3/1986
9/4/1986
9/5/1986
9/8/1986
9/9/1986
9/10/1986
9/11/1986
9/12/1986
9/15/1986
9/16/1986
9/17/1986
9/18/1986
9/19/1986
9/22/1986
9/23/1986

6.5625
6.625
6.625
6.625
6.625
6.5625
6.5625
6.5
6.4375
6.5
6.5
6.5
6.5
6.4375
6.375
6.3125
6.1875
6.1875
6.1875
6.1875
6.125
6.0625
5.9375
5.9375
5.9375
5.8125
5.8125
5.75
5.5625
5.6875
5.6875
5.8125
5.875
6
6
6
6.125
6.125
6.0625
6.0625
6.125
6.125
6.1875
6.125
6.125

7/22/1986
7/23/1986
7/24/1986
7/25/1986
7/28/1986
7/29/1986
7/30/1986
7/31/1986
8/1/1986
8/4/1986
8/5/1986
8/6/1986
8/7/1986
8/8/1986
8/11/1986
8/12/1986
8/13/1986
8/14/1986
8/15/1986
8/18/1986
8/19/1986
8/20/1986
8/21/1986
8/22/1986
8/25/1986
8/26/1986
8/27/1986
8/28/1986
8/29/1986
9/2/1986
9/3/1986
9/4/1986
9/5/1986
9/8/1986
9/9/1986
9/10/1986
9/11/1986
9/12/1986
9/15/1986
9/16/1986
9/17/1986
9/18/1986
9/19/1986
9/22/1986
9/23/1986

6.5625
6.625
6.625
6.625
6.625
6.5625
6.5625
6.5
6.4375
6.5
6.5
6.5
6.5
6.4375
6.375
6.3125
6.1875
6.1875
6.1875
6.1875
6.125
6.0625
5.9375
5.9375
5.9375
5.8125
5.8125
5.75
5.5625
5.6875
5.6875
5.8125
5.875
6
6
6
6.125
6.125
6.0625
6.0625
6.125
6.125
6.1875
6.125
6.125

9/24/1986
9/25/1986
9/26/1986
9/29/1986
9/30/1986
10/1/1986
10/2/1986
10/3/1986
10/6/1986
10/7/1986
10/8/1986
10/9/1986
10/10/1986
10/14/1986
10/15/1986
10/16/1986
10/17/1986
10/20/1986
10/21/1986
10/22/1986
10/23/1986
10/24/1986
10/27/1986
10/28/1986
10/29/1986
10/30/1986
10/31/1986
11/3/1986
11/4/1986
11/5/1986
11/6/1986
11/7/1986
11/10/1986
11/12/1986
11/13/1986
11/14/1986
11/17/1986
11/18/1986
11/19/1986
11/20/1986
11/21/1986
11/24/1986
11/25/1986
11/26/1986
11/28/1986

6.0625
6.0625
6.125
6.125
6.125
6.0625
6.0625
5.8125
5.875
5.875
5.865
5.875
5.875
5.9375
6
6
6.0625
6.125
6.125
6.125
6.0125
6.0125
6.0125
6.0125
6
5.9375
6
5.9375
6
6
6.0125
6.0125
6.125
6.125
6.0125
6.0125
6.0125
6.0125
6.125
6.0125
6.0625
6.0125
6.0125
6.025
6.0125

9/24/1986
9/25/1986
9/26/1986
9/29/1986
9/30/1986
10/1/1986
10/2/1986
10/3/1986
10/6/1986
10/7/1986
10/8/1986
10/9/1986
10/10/1986
10/14/1986
10/15/1986
10/16/1986
10/17/1986
10/20/1986
10/21/1986
10/22/1986
10/23/1986
10/24/1986
10/27/1986
10/28/1986
10/29/1986
10/30/1986
10/31/1986
11/3/1986
11/4/1986
11/5/1986
11/6/1986
11/7/1986
11/10/1986
11/12/1986
11/13/1986
11/14/1986
11/17/1986
11/18/1986
11/19/1986
11/20/1986
11/21/1986
11/24/1986
11/25/1986
11/26/1986
11/28/1986

6.0625
6.0625
6.125
6.125
6.125
6.0625
6.0625
5.8125
5.875
5.875
5.865
5.875
5.875
5.9375
6
6
6.0625
6.125
6.125
6.125
6.0125
6.0125
6.0125
6.0125
6
5.9375
6
5.9375
6
6
6.0125
6.0125
6.125
6.125
6.0125
6.0125
6.0125
6.0125
6.125
6.0125
6.0625
6.0125
6.0125
6.025
6.0125

12/1/1986
12/2/1986
12/3/1986
12/4/1986
12/5/1986
12/8/1986
12/9/1986
12/10/1986
12/11/1986
12/12/1986
12/15/1986
12/16/1986
12/17/1986
12/18/1986
12/19/1986
12/22/1986
12/23/1986
12/24/1986
12/26/1986
12/29/1986
12/30/1986
12/31/1986
1/2/1987
1/5/1987
1/6/1987
1/7/1987
1/8/1987
1/9/1987
1/12/1987
1/13/1987
1/14/1987
1/15/1987
1/16/1987
1/19/1987
1/20/1987
1/21/1987
1/22/1987
1/23/1987
1/26/1987
1/27/1987
1/28/1987
1/29/1987
1/30/1987
2/2/1987
2/3/1987

6.125
6.125
6.125
6.0125
6.0625
6.125
6.125
6.125
6.125
6.125
6.25
6.25
6.3125
6.25
6.375
6.5625
6.4375
6.4375
6.4375
6.0375
6.3125
6.3125
6.5625
6.1875
6.1875
6.1875
6.125
6.0625
6.125
6.1875
6.1875
6.1875
6.125
6.1875
6.1875
6.125
6.125
6.125
6.1875
6.25
6.25
6.25
6.25
6.3125
6.3125

12/1/1986
12/2/1986
12/3/1986
12/4/1986
12/5/1986
12/8/1986
12/9/1986
12/10/1986
12/11/1986
12/12/1986
12/15/1986
12/16/1986
12/17/1986
12/18/1986
12/19/1986
12/22/1986
12/23/1986
12/24/1986
12/26/1986
12/29/1986
12/30/1986
12/31/1986
1/2/1987
1/5/1987
1/6/1987
1/7/1987
1/8/1987
1/9/1987
1/12/1987
1/13/1987
1/14/1987
1/15/1987
1/16/1987
1/19/1987
1/20/1987
1/21/1987
1/22/1987
1/23/1987
1/26/1987
1/27/1987
1/28/1987
1/29/1987
1/30/1987
2/2/1987
2/3/1987

6.125
6.125
6.125
6.0125
6.0625
6.125
6.125
6.125
6.125
6.125
6.25
6.25
6.3125
6.25
6.375
6.5625
6.4375
6.4375
6.4375
6.0375
6.3125
6.3125
6.5625
6.1875
6.1875
6.1875
6.125
6.0625
6.125
6.1875
6.1875
6.1875
6.125
6.1875
6.1875
6.125
6.125
6.125
6.1875
6.25
6.25
6.25
6.25
6.3125
6.3125

2/4/1987
2/5/1987
2/6/1987
2/9/1987
2/10/1987
2/11/1987
2/12/1987
2/13/1987
2/17/1987
2/18/1987
2/19/1987
2/20/1987
2/23/1987
2/24/1987
2/25/1987
2/26/1987
2/27/1987
3/2/1987
3/3/1987
3/4/1987
3/5/1987
3/6/1987
3/9/1987
3/10/1987
3/11/1987
3/12/1987
3/13/1987
3/16/1987
3/17/1987
3/18/1987
3/19/1987
3/20/1987
3/23/1987
3/24/1987
3/25/1987
3/26/1987
3/27/1987
3/30/1987
3/31/1987
4/1/1987
4/2/1987
4/3/1987
4/6/1987
4/7/1987
4/8/1987

6.25
6.25
6.25
6.3125
6.4375
6.5625
6.5625
6.4375
6.6875
6.625
6.5
6.4375
6.4375
6.5
6.4375
6.4375
6.4375
6.4375
6.4375
6.4375
6.375
6.4375
6.5
6.5
6.5
6.5
6.5
6.5
6.5
6.5
6.5
6.4375
6.4375
6.5625
6.5
6.5
6.5
6.625
6.6875
6.75
6.625
6.75
6.625
6.6875
6.625

2/4/1987
2/5/1987
2/6/1987
2/9/1987
2/10/1987
2/11/1987
2/12/1987
2/13/1987
2/17/1987
2/18/1987
2/19/1987
2/20/1987
2/23/1987
2/24/1987
2/25/1987
2/26/1987
2/27/1987
3/2/1987
3/3/1987
3/4/1987
3/5/1987
3/6/1987
3/9/1987
3/10/1987
3/11/1987
3/12/1987
3/13/1987
3/16/1987
3/17/1987
3/18/1987
3/19/1987
3/20/1987
3/23/1987
3/24/1987
3/25/1987
3/26/1987
3/27/1987
3/30/1987
3/31/1987
4/1/1987
4/2/1987
4/3/1987
4/6/1987
4/7/1987
4/8/1987

6.25
6.25
6.25
6.3125
6.4375
6.5625
6.5625
6.4375
6.6875
6.625
6.5
6.4375
6.4375
6.5
6.4375
6.4375
6.4375
6.4375
6.4375
6.4375
6.375
6.4375
6.5
6.5
6.5
6.5
6.5
6.5
6.5
6.5
6.5
6.4375
6.4375
6.5625
6.5
6.5
6.5
6.625
6.6875
6.75
6.625
6.75
6.625
6.6875
6.625

4/9/1987
4/10/1987
4/13/1987
4/14/1987
4/15/1987
4/16/1987
4/20/1987
4/21/1987
4/22/1987
4/23/1987
4/24/1987
4/27/1987
4/28/1987
4/29/1987
4/30/1987
5/1/1987
5/4/1987
5/5/1987
5/6/1987
5/7/1987
5/8/1987
5/11/1987
5/12/1987
5/13/1987
5/14/1987
5/15/1987
5/18/1987
5/19/1987
5/20/1987
5/21/1987
5/22/1987
5/26/1987
5/27/1987
5/28/1987
5/29/1987
6/1/1987
6/2/1987
6/3/1987
6/4/1987
6/5/1987
6/8/1987
6/9/1987
6/10/1987
6/11/1987
6/12/1987

6.6875
6.875
6.875
7.375
7.125
6.9875
7
7.125
7.125
7.3125
7.25
7.5
7.375
7.3125
7.375
7.375
7.375
7.5
7.5
7.5
7.4375
7.375
7.5
7.4375
7.4375
7.5
7.75
7.8125
7.8125
7.8125
7.8125
7.8125
7.5625
7.6875
7.625
7.5
7.6875
7.625
7.5625
7.5625
7.5625
7.625
7.625
7.5625
7.375

4/9/1987
4/10/1987
4/13/1987
4/14/1987
4/15/1987
4/16/1987
4/20/1987
4/21/1987
4/22/1987
4/23/1987
4/24/1987
4/27/1987
4/28/1987
4/29/1987
4/30/1987
5/1/1987
5/4/1987
5/5/1987
5/6/1987
5/7/1987
5/8/1987
5/11/1987
5/12/1987
5/13/1987
5/14/1987
5/15/1987
5/18/1987
5/19/1987
5/20/1987
5/21/1987
5/22/1987
5/26/1987
5/27/1987
5/28/1987
5/29/1987
6/1/1987
6/2/1987
6/3/1987
6/4/1987
6/5/1987
6/8/1987
6/9/1987
6/10/1987
6/11/1987
6/12/1987

6.6875
6.875
6.875
7.375
7.125
6.9875
7
7.125
7.125
7.3125
7.25
7.5
7.375
7.3125
7.375
7.375
7.375
7.5
7.5
7.5
7.4375
7.375
7.5
7.4375
7.4375
7.5
7.75
7.8125
7.8125
7.8125
7.8125
7.8125
7.5625
7.6875
7.625
7.5
7.6875
7.625
7.5625
7.5625
7.5625
7.625
7.625
7.5625
7.375

6/15/1987
6/16/1987
6/17/1987
6/18/1987
6/19/1987
6/22/1987
6/23/1987
6/24/1987
6/25/1987
6/26/1987
6/29/1987
6/30/1987
7/1/1987
7/2/1987
7/6/1987
7/7/1987
7/8/1987
7/9/1987
7/10/1987
7/13/1987
7/14/1987
7/15/1987
7/16/1987
7/17/1987
7/20/1987
7/21/1987
7/22/1987
7/23/1987
7/24/1987
7/27/1987
7/28/1987
7/29/1987
7/30/1987
7/31/1987
8/3/1987
8/4/1987
8/5/1987
8/6/1987
8/7/1987
8/10/1987
8/11/1987
8/12/1987
8/13/1987
8/14/1987
8/17/1987

7.1875
7.375
7.375
7.375
7.6875
7.375
7.3125
7.375
7.375
7.625
7.4375
7.25
7.3125
7.25
7.3125
7.1875
7.125
7.0625
7.1875
7.0625
7.125
7.0625
7.125
7.0625
7.0625
7.0625
7.125
7.1875
7.25
7.25
7.25
7.25
7.4375
7.25
7.3125
7.4375
7.3125
7.1875
7.3125
7.3125
7.25
7.1875
7.125
7.1875
7.1875

6/15/1987
6/16/1987
6/17/1987
6/18/1987
6/19/1987
6/22/1987
6/23/1987
6/24/1987
6/25/1987
6/26/1987
6/29/1987
6/30/1987
7/1/1987
7/2/1987
7/6/1987
7/7/1987
7/8/1987
7/9/1987
7/10/1987
7/13/1987
7/14/1987
7/15/1987
7/16/1987
7/17/1987
7/20/1987
7/21/1987
7/22/1987
7/23/1987
7/24/1987
7/27/1987
7/28/1987
7/29/1987
7/30/1987
7/31/1987
8/3/1987
8/4/1987
8/5/1987
8/6/1987
8/7/1987
8/10/1987
8/11/1987
8/12/1987
8/13/1987
8/14/1987
8/17/1987

7.1875
7.375
7.375
7.375
7.6875
7.375
7.3125
7.375
7.375
7.625
7.4375
7.25
7.3125
7.25
7.3125
7.1875
7.125
7.0625
7.1875
7.0625
7.125
7.0625
7.125
7.0625
7.0625
7.0625
7.125
7.1875
7.25
7.25
7.25
7.25
7.4375
7.25
7.3125
7.4375
7.3125
7.1875
7.3125
7.3125
7.25
7.1875
7.125
7.1875
7.1875

8/18/1987
8/19/1987
8/20/1987
8/21/1987
8/24/1987
8/25/1987
8/26/1987
8/27/1987
8/28/1987
9/1/1987
9/2/1987
9/3/1987
9/4/1987
9/8/1987
9/9/1987
9/10/1987
9/11/1987
9/14/1987
9/15/1987
9/16/1987
9/17/1987
9/18/1987
9/21/1987
9/22/1987
9/23/1987
9/24/1987
9/25/1987
9/28/1987
9/29/1987
9/30/1987
10/1/1987
10/2/1987
10/5/1987
10/6/1987
10/7/1987
10/8/1987
10/9/1987
10/13/1987
10/14/1987
10/15/1987
10/16/1987
10/19/1987
10/20/1987
10/21/1987
10/22/1987

7.25
7.3125
7.3125
7.3125
7.3125
7.25
7.25
7.4375
7.5625
7.5625
7.75
7.625
7.6875
8
8.125
8
7.9375
7.9375
8
8.125
8.125
8.0625
8
8.0625
7.9375
8.0625
8.1875
8.1875
8.3125
8.4375
8.4375
8.4375
8.5
8.5625
8.75
8.75
9
9
8.9375
9.3125
9.3125
9.4375
8.875
8.3125
8.1875

8/18/1987
8/19/1987
8/20/1987
8/21/1987
8/24/1987
8/25/1987
8/26/1987
8/27/1987
8/28/1987
9/1/1987
9/2/1987
9/3/1987
9/4/1987
9/8/1987
9/9/1987
9/10/1987
9/11/1987
9/14/1987
9/15/1987
9/16/1987
9/17/1987
9/18/1987
9/21/1987
9/22/1987
9/23/1987
9/24/1987
9/25/1987
9/28/1987
9/29/1987
9/30/1987
10/1/1987
10/2/1987
10/5/1987
10/6/1987
10/7/1987
10/8/1987
10/9/1987
10/13/1987
10/14/1987
10/15/1987
10/16/1987
10/19/1987
10/20/1987
10/21/1987
10/22/1987

7.25
7.3125
7.3125
7.3125
7.3125
7.25
7.25
7.4375
7.5625
7.5625
7.75
7.625
7.6875
8
8.125
8
7.9375
7.9375
8
8.125
8.125
8.0625
8
8.0625
7.9375
8.0625
8.1875
8.1875
8.3125
8.4375
8.4375
8.4375
8.5
8.5625
8.75
8.75
9
9
8.9375
9.3125
9.3125
9.4375
8.875
8.3125
8.1875

10/23/1987
10/26/1987
10/27/1987
10/28/1987
10/29/1987
10/30/1987
11/2/1987
11/3/1987
11/4/1987
11/5/1987
11/6/1987
11/9/1987
11/10/1987
11/12/1987
11/13/1987
11/16/1987
11/17/1987
11/18/1987
11/19/1987
11/20/1987
11/23/1987
11/24/1987
11/25/1987
11/27/1987
11/30/1987
12/1/1987
12/2/1987
12/3/1987
12/4/1987
12/7/1987
12/8/1987
12/9/1987
12/10/1987
12/11/1987
12/14/1987
12/15/1987
12/16/1987
12/17/1987
12/18/1987
12/21/1987
12/22/1987
12/23/1987
12/24/1987
12/29/1987
12/30/1987

7.6875
7.6875
7.875
7.9375
7.75
7.625
7.75
7.75
7.5625
7.3125
7.25
7.4375
7.4375
7.5
7.5
7.5625
7.6875
7.5625
7.5625
7.5
7.5
7.5
7.5625
7.875
8.0625
7.875
7.875
7.875
7.8125
7.9375
8.0625
8.125
8.125
8.25
8.375
8.375
8.125
8.0625
8.125
7.9375
7.9375
8
7.9375
7.9375
7.5

10/23/1987
10/26/1987
10/27/1987
10/28/1987
10/29/1987
10/30/1987
11/2/1987
11/3/1987
11/4/1987
11/5/1987
11/6/1987
11/9/1987
11/10/1987
11/12/1987
11/13/1987
11/16/1987
11/17/1987
11/18/1987
11/19/1987
11/20/1987
11/23/1987
11/24/1987
11/25/1987
11/27/1987
11/30/1987
12/1/1987
12/2/1987
12/3/1987
12/4/1987
12/7/1987
12/8/1987
12/9/1987
12/10/1987
12/11/1987
12/14/1987
12/15/1987
12/16/1987
12/17/1987
12/18/1987
12/21/1987
12/22/1987
12/23/1987
12/24/1987
12/29/1987
12/30/1987

7.6875
7.6875
7.875
7.9375
7.75
7.625
7.75
7.75
7.5625
7.3125
7.25
7.4375
7.4375
7.5
7.5
7.5625
7.6875
7.5625
7.5625
7.5
7.5
7.5
7.5625
7.875
8.0625
7.875
7.875
7.875
7.8125
7.9375
8.0625
8.125
8.125
8.25
8.375
8.375
8.125
8.0625
8.125
7.9375
7.9375
8
7.9375
7.9375
7.5

12/31/1987
1/4/1988
1/5/1988
1/6/1988
1/7/1988
1/8/1988
1/11/1988
1/12/1988
1/13/1988
1/14/1988
1/15/1988
1/18/1988
1/19/1988
1/20/1988
1/21/1988
1/22/1988
1/25/1988
1/26/1988
1/27/1988
1/28/1988
1/29/1988
2/1/1988
2/2/1988
2/3/1988
2/4/1988
2/5/1988
2/8/1988
2/9/1988
2/10/1988
2/11/1988
2/12/1988
2/16/1988
2/17/1988
2/18/1988
2/19/1988
2/22/1988
2/23/1988
2/24/1988
2/25/1988
2/26/1988
2/29/1988
3/1/1988
3/2/1988
3/3/1988
3/4/1988

7.5
7.5
7.375
7.5
7.5625
7.5
7.5
7.5
7.5625
7.5
7.5
7.375
7.375
7.4375
7.375
7.3125
7.25
7.25
7.3125
7.125
7
6.9375
7
6.875
6.9375
6.9375
6.875
6.875
6.8125
6.75
6.6875
7
7
7
7
7
7
6.9375
6.9375
7
6.9375
6.875
6.875
6.875
6.875

12/31/1987
1/4/1988
1/5/1988
1/6/1988
1/7/1988
1/8/1988
1/11/1988
1/12/1988
1/13/1988
1/14/1988
1/15/1988
1/18/1988
1/19/1988
1/20/1988
1/21/1988
1/22/1988
1/25/1988
1/26/1988
1/27/1988
1/28/1988
1/29/1988
2/1/1988
2/2/1988
2/3/1988
2/4/1988
2/5/1988
2/8/1988
2/9/1988
2/10/1988
2/11/1988
2/12/1988
2/16/1988
2/17/1988
2/18/1988
2/19/1988
2/22/1988
2/23/1988
2/24/1988
2/25/1988
2/26/1988
2/29/1988
3/1/1988
3/2/1988
3/3/1988
3/4/1988

7.5
7.5
7.375
7.5
7.5625
7.5
7.5
7.5
7.5625
7.5
7.5
7.375
7.375
7.4375
7.375
7.3125
7.25
7.25
7.3125
7.125
7
6.9375
7
6.875
6.9375
6.9375
6.875
6.875
6.8125
6.75
6.6875
7
7
7
7
7
7
6.9375
6.9375
7
6.9375
6.875
6.875
6.875
6.875

3/7/1988
3/8/1988
3/9/1988
3/10/1988
3/11/1988
3/14/1988
3/15/1988
3/16/1988
3/17/1988
3/18/1988
3/21/1988
3/22/1988
3/23/1988
3/24/1988
3/25/1988
3/28/1988
3/29/1988
3/30/1988
3/31/1988
4/4/1988
4/5/1988
4/6/1988
4/7/1988
4/8/1988
4/11/1988
4/12/1988
4/13/1988
4/14/1988
4/15/1988
4/18/1988
4/19/1988
4/20/1988
4/21/1988
4/22/1988
4/25/1988
4/26/1988
4/27/1988
4/28/1988
4/29/1988
5/3/1988
5/4/1988
5/5/1988
5/6/1988
5/9/1988
5/10/1988

7
7
7
7
7.0625
6.9375
7
7
7.0625
7
7.0625
7.125
7.125
7.125
7.125
7.0625
7.125
7.125
7.125
7.25
7.25
7.25
7.25
7.3125
7.25
7.25
7.25
7.25
7.3125
7.4375
7.4375
7.5
7.5
7.5
7.5
7.5
7.4375
7.5
7.5625
7.625
7.5625
7.625
7.625
7.6875
7.75

3/7/1988
3/8/1988
3/9/1988
3/10/1988
3/11/1988
3/14/1988
3/15/1988
3/16/1988
3/17/1988
3/18/1988
3/21/1988
3/22/1988
3/23/1988
3/24/1988
3/25/1988
3/28/1988
3/29/1988
3/30/1988
3/31/1988
4/4/1988
4/5/1988
4/6/1988
4/7/1988
4/8/1988
4/11/1988
4/12/1988
4/13/1988
4/14/1988
4/15/1988
4/18/1988
4/19/1988
4/20/1988
4/21/1988
4/22/1988
4/25/1988
4/26/1988
4/27/1988
4/28/1988
4/29/1988
5/3/1988
5/4/1988
5/5/1988
5/6/1988
5/9/1988
5/10/1988

7
7
7
7
7.0625
6.9375
7
7
7.0625
7
7.0625
7.125
7.125
7.125
7.125
7.0625
7.125
7.125
7.125
7.25
7.25
7.25
7.25
7.3125
7.25
7.25
7.25
7.25
7.3125
7.4375
7.4375
7.5
7.5
7.5
7.5
7.5
7.4375
7.5
7.5625
7.625
7.5625
7.625
7.625
7.6875
7.75

5/11/1988
5/12/1988
5/13/1988
5/16/1988
5/17/1988
5/18/1988
5/19/1988
5/20/1988
5/23/1988
5/24/1988
5/25/1988
5/26/1988
5/27/1988
5/31/1988
6/1/1988
6/2/1988
6/3/1988
6/6/1988
6/7/1988
6/8/1988
6/9/1988
6/10/1988
6/13/1988
6/14/1988
6/15/1988
6/16/1988
6/17/1988
6/20/1988
6/21/1988
6/22/1988
6/23/1988
6/24/1988
6/27/1988
6/28/1988
6/29/1988
6/30/1988
7/1/1988
7/5/1988
7/6/1988
7/7/1988
7/8/1988
7/11/1988
7/12/1988
7/13/1988
7/14/1988

7.875
7.8125
7.6875
7.6875
7.75
7.75
7.75
7.75
7.8125
7.8125
7.8125
7.8125
7.9375
8
7.9375
7.875
7.9375
7.9375
7.875
7.9375
7.875
7.875
7.6875
7.8125
7.6875
7.8125
7.875
7.9375
8
7.9375
7.875
7.875
7.9375
8
8
8.0625
8
8.0625
8.125
8.1875
8.1875
8.375
8.375
8.4375
8.4375

5/11/1988
5/12/1988
5/13/1988
5/16/1988
5/17/1988
5/18/1988
5/19/1988
5/20/1988
5/23/1988
5/24/1988
5/25/1988
5/26/1988
5/27/1988
5/31/1988
6/1/1988
6/2/1988
6/3/1988
6/6/1988
6/7/1988
6/8/1988
6/9/1988
6/10/1988
6/13/1988
6/14/1988
6/15/1988
6/16/1988
6/17/1988
6/20/1988
6/21/1988
6/22/1988
6/23/1988
6/24/1988
6/27/1988
6/28/1988
6/29/1988
6/30/1988
7/1/1988
7/5/1988
7/6/1988
7/7/1988
7/8/1988
7/11/1988
7/12/1988
7/13/1988
7/14/1988

7.875
7.8125
7.6875
7.6875
7.75
7.75
7.75
7.75
7.8125
7.8125
7.8125
7.8125
7.9375
8
7.9375
7.875
7.9375
7.9375
7.875
7.9375
7.875
7.875
7.6875
7.8125
7.6875
7.8125
7.875
7.9375
8
7.9375
7.875
7.875
7.9375
8
8
8.0625
8
8.0625
8.125
8.1875
8.1875
8.375
8.375
8.4375
8.4375

7/15/1988
7/18/1988
7/19/1988
7/20/1988
7/21/1988
7/22/1988
7/25/1988
7/26/1988
7/27/1988
7/28/1988
7/29/1988
8/1/1988
8/2/1988
8/3/1988
8/4/1988
8/5/1988
8/8/1988
8/9/1988
8/10/1988
8/11/1988
8/12/1988
8/15/1988
8/16/1988
8/17/1988
8/18/1988
8/19/1988
8/22/1988
8/23/1988
8/24/1988
8/25/1988
8/26/1988
8/30/1988
8/31/1988
9/1/1988
9/2/1988
9/6/1988
9/7/1988
9/8/1988
9/9/1988
9/12/1988
9/13/1988
9/14/1988
9/15/1988
9/16/1988
9/19/1988

8.625
8.5625
8.5625
8.5
8.5
8.625
8.5625
8.5625
8.625
8.8125
8.6875
8.625
8.625
8.5625
8.5625
8.5625
8.6875
8.6875
8.75
9
9
9
9.125
9
9
9
9
9.0625
9.0625
9
9.0625
9.0625
8.9375
9
9
8.8125
8.75
8.75
8.6875
8.625
8.625
8.6875
8.5625
8.625
8.5625

7/15/1988
7/18/1988
7/19/1988
7/20/1988
7/21/1988
7/22/1988
7/25/1988
7/26/1988
7/27/1988
7/28/1988
7/29/1988
8/1/1988
8/2/1988
8/3/1988
8/4/1988
8/5/1988
8/8/1988
8/9/1988
8/10/1988
8/11/1988
8/12/1988
8/15/1988
8/16/1988
8/17/1988
8/18/1988
8/19/1988
8/22/1988
8/23/1988
8/24/1988
8/25/1988
8/26/1988
8/30/1988
8/31/1988
9/1/1988
9/2/1988
9/6/1988
9/7/1988
9/8/1988
9/9/1988
9/12/1988
9/13/1988
9/14/1988
9/15/1988
9/16/1988
9/19/1988

8.625
8.5625
8.5625
8.5
8.5
8.625
8.5625
8.5625
8.625
8.8125
8.6875
8.625
8.625
8.5625
8.5625
8.5625
8.6875
8.6875
8.75
9
9
9
9.125
9
9
9
9
9.0625
9.0625
9
9.0625
9.0625
8.9375
9
9
8.8125
8.75
8.75
8.6875
8.625
8.625
8.6875
8.5625
8.625
8.5625

9/20/1988
9/21/1988
9/22/1988
9/23/1988
9/26/1988
9/27/1988
9/28/1988
9/29/1988
9/30/1988
10/3/1988
10/4/1988
10/5/1988
10/6/1988
10/7/1988
10/11/1988
10/12/1988
10/13/1988
10/14/1988
10/17/1988
10/18/1988
10/19/1988
10/20/1988
10/21/1988
10/24/1988
10/25/1988
10/26/1988
10/27/1988
10/28/1988
10/31/1988
11/1/1988
11/2/1988
11/3/1988
11/4/1988
11/7/1988
11/8/1988
11/9/1988
11/10/1988
11/14/1988
11/15/1988
11/16/1988
11/17/1988
11/18/1988
11/21/1988
11/22/1988
11/23/1988

8.5625
8.5625
8.5625
8.5625
8.625
8.6875
8.8125
8.8125
8.75
8.6875
8.6875
8.6875
8.6875
8.75
8.625
8.6875
8.6875
8.625
8.625
8.625
8.625
8.6875
8.6875
8.75
8.75
8.6875
8.6875
8.625
8.625
8.625
8.625
8.625
8.625
8.75
8.8125
8.875
8.9375
8.9375
8.9375
9
9.125
9.1875
9.125
9.1875
9.25

9/20/1988
9/21/1988
9/22/1988
9/23/1988
9/26/1988
9/27/1988
9/28/1988
9/29/1988
9/30/1988
10/3/1988
10/4/1988
10/5/1988
10/6/1988
10/7/1988
10/11/1988
10/12/1988
10/13/1988
10/14/1988
10/17/1988
10/18/1988
10/19/1988
10/20/1988
10/21/1988
10/24/1988
10/25/1988
10/26/1988
10/27/1988
10/28/1988
10/31/1988
11/1/1988
11/2/1988
11/3/1988
11/4/1988
11/7/1988
11/8/1988
11/9/1988
11/10/1988
11/14/1988
11/15/1988
11/16/1988
11/17/1988
11/18/1988
11/21/1988
11/22/1988
11/23/1988

8.5625
8.5625
8.5625
8.5625
8.625
8.6875
8.8125
8.8125
8.75
8.6875
8.6875
8.6875
8.6875
8.75
8.625
8.6875
8.6875
8.625
8.625
8.625
8.625
8.6875
8.6875
8.75
8.75
8.6875
8.6875
8.625
8.625
8.625
8.625
8.625
8.625
8.75
8.8125
8.875
8.9375
8.9375
8.9375
9
9.125
9.1875
9.125
9.1875
9.25

11/25/1988
11/28/1988
11/29/1988
11/30/1988
12/1/1988
12/2/1988
12/5/1988
12/6/1988
12/7/1988
12/8/1988
12/9/1988
12/12/1988
12/13/1988
12/14/1988
12/15/1988
12/16/1988
12/19/1988
12/20/1988
12/21/1988
12/22/1988
12/23/1988
12/27/1988
12/28/1988
12/29/1988
12/30/1988
1/3/1989
1/4/1989
1/5/1989
1/6/1989
1/9/1989
1/10/1989
1/11/1989
1/12/1989
1/13/1989
1/17/1989
1/18/1989
1/19/1989
1/20/1989
1/23/1989
1/24/1989
1/25/1989
1/26/1989
1/27/1989
1/30/1989
1/31/1989

9.25
9.5
9.5
9.3125
9.25
9.25
9.4375
9.375
9.3125
9.375
9.4375
9.4375
9.4375
9.5
9.5625
9.625
9.5625
9.5
9.5
9.4375
9.4375
9.5
9.5
9.5
9.5
9.5
9.5625
9.625
9.625
9.5625
9.5625
9.5625
9.5625
9.5625
9.5625
9.5625
9.5625
9.5
9.5
9.5
9.5
9.4375
9.5625
9.5
9.5

11/25/1988
11/28/1988
11/29/1988
11/30/1988
12/1/1988
12/2/1988
12/5/1988
12/6/1988
12/7/1988
12/8/1988
12/9/1988
12/12/1988
12/13/1988
12/14/1988
12/15/1988
12/16/1988
12/19/1988
12/20/1988
12/21/1988
12/22/1988
12/23/1988
12/27/1988
12/28/1988
12/29/1988
12/30/1988
1/3/1989
1/4/1989
1/5/1989
1/6/1989
1/9/1989
1/10/1989
1/11/1989
1/12/1989
1/13/1989
1/17/1989
1/18/1989
1/19/1989
1/20/1989
1/23/1989
1/24/1989
1/25/1989
1/26/1989
1/27/1989
1/30/1989
1/31/1989

9.25
9.5
9.5
9.3125
9.25
9.25
9.4375
9.375
9.3125
9.375
9.4375
9.4375
9.4375
9.5
9.5625
9.625
9.5625
9.5
9.5
9.4375
9.4375
9.5
9.5
9.5
9.5
9.5
9.5625
9.625
9.625
9.5625
9.5625
9.5625
9.5625
9.5625
9.5625
9.5625
9.5625
9.5
9.5
9.5
9.5
9.4375
9.5625
9.5
9.5

2/1/1989
2/2/1989
2/3/1989
2/6/1989
2/7/1989
2/8/1989
2/9/1989
2/10/1989
2/13/1989
2/14/1989
2/15/1989
2/16/1989
2/17/1989
2/21/1989
2/22/1989
2/23/1989
2/24/1989
2/27/1989
2/28/1989
3/1/1989
3/2/1989
3/3/1989
3/6/1989
3/7/1989
3/8/1989
3/9/1989
3/10/1989
3/13/1989
3/14/1989
3/15/1989
3/16/1989
3/17/1989
3/20/1989
3/21/1989
3/22/1989
3/23/1989
3/27/1989
3/28/1989
3/29/1989
3/30/1989
3/31/1989
4/3/1989
4/4/1989
4/5/1989
4/6/1989

9.5
9.5
9.5
9.625
9.75
9.6875
9.6875
9.75
9.9375
9.9375
10
9.9375
9.9375
10
10
10.125
10.3125
10.5625
10.5
10.4375
10.4375
10.375
10.375
10.25
10.3125
10.375
10.375
10.5625
10.5625
10.5625
10.5625
10.5
10.9375
11
10.9375
10.75
10.8125
10.8125
10.8125
10.6875
10.6875
10.5
10.5
10.4375
10.5

2/1/1989
2/2/1989
2/3/1989
2/6/1989
2/7/1989
2/8/1989
2/9/1989
2/10/1989
2/13/1989
2/14/1989
2/15/1989
2/16/1989
2/17/1989
2/21/1989
2/22/1989
2/23/1989
2/24/1989
2/27/1989
2/28/1989
3/1/1989
3/2/1989
3/3/1989
3/6/1989
3/7/1989
3/8/1989
3/9/1989
3/10/1989
3/13/1989
3/14/1989
3/15/1989
3/16/1989
3/17/1989
3/20/1989
3/21/1989
3/22/1989
3/23/1989
3/27/1989
3/28/1989
3/29/1989
3/30/1989
3/31/1989
4/3/1989
4/4/1989
4/5/1989
4/6/1989

9.5
9.5
9.5
9.625
9.75
9.6875
9.6875
9.75
9.9375
9.9375
10
9.9375
9.9375
10
10
10.125
10.3125
10.5625
10.5
10.4375
10.4375
10.375
10.375
10.25
10.3125
10.375
10.375
10.5625
10.5625
10.5625
10.5625
10.5
10.9375
11
10.9375
10.75
10.8125
10.8125
10.8125
10.6875
10.6875
10.5
10.5
10.4375
10.5

4/7/1989
4/10/1989
4/11/1989
4/12/1989
4/13/1989
4/14/1989
4/17/1989
4/18/1989
4/19/1989
4/20/1989
4/21/1989
4/24/1989
4/25/1989
4/26/1989
4/27/1989
4/28/1989
5/1/1989
5/2/1989
5/3/1989
5/4/1989
5/5/1989
5/8/1989
5/9/1989
5/10/1989
5/11/1989
5/12/1989
5/15/1989
5/16/1989
5/17/1989
5/18/1989
5/19/1989
5/22/1989
5/23/1989
5/24/1989
5/25/1989
5/26/1989
5/30/1989
5/31/1989
6/1/1989
6/2/1989
6/5/1989
6/6/1989
6/7/1989
6/8/1989
6/9/1989

10.5
10.5
10.5
10.5
10.5
10.5625
10.3125
10.3125
10.1875
10.125
10.25
10.25
10.25
10.1875
10.625
10.0625
10.125
10.125
10.0625
10.0625
10.0625
9.9375
9.9375
10
10
9.9375
9.625
9.6875
9.625
9.6875
9.6875
9.5
9.375
9.4375
9.5625
9.6875
9.5
9.5
9.5
9.5625
9.125
9.25
9.25
9.0625
9.0625

4/7/1989
4/10/1989
4/11/1989
4/12/1989
4/13/1989
4/14/1989
4/17/1989
4/18/1989
4/19/1989
4/20/1989
4/21/1989
4/24/1989
4/25/1989
4/26/1989
4/27/1989
4/28/1989
5/1/1989
5/2/1989
5/3/1989
5/4/1989
5/5/1989
5/8/1989
5/9/1989
5/10/1989
5/11/1989
5/12/1989
5/15/1989
5/16/1989
5/17/1989
5/18/1989
5/19/1989
5/22/1989
5/23/1989
5/24/1989
5/25/1989
5/26/1989
5/30/1989
5/31/1989
6/1/1989
6/2/1989
6/5/1989
6/6/1989
6/7/1989
6/8/1989
6/9/1989

10.5
10.5
10.5
10.5
10.5
10.5625
10.3125
10.3125
10.1875
10.125
10.25
10.25
10.25
10.1875
10.625
10.0625
10.125
10.125
10.0625
10.0625
10.0625
9.9375
9.9375
10
10
9.9375
9.625
9.6875
9.625
9.6875
9.6875
9.5
9.375
9.4375
9.5625
9.6875
9.5
9.5
9.5
9.5625
9.125
9.25
9.25
9.0625
9.0625

6/12/1989
6/13/1989
6/14/1989
6/15/1989
6/16/1989
6/19/1989
6/20/1989
6/21/1989
6/22/1989
6/23/1989
6/26/1989
6/27/1989
6/28/1989
6/29/1989
6/30/1989
7/3/1989
7/5/1989
7/6/1989
7/7/1989
7/10/1989
7/11/1989
7/12/1989
7/13/1989
7/14/1989
7/17/1989
7/18/1989
7/19/1989
7/20/1989
7/21/1989
7/24/1989
7/25/1989
7/26/1989
7/27/1989
7/28/1989
7/31/1989
8/1/1989
8/2/1989
8/3/1989
8/4/1989
8/7/1989
8/8/1989
8/9/1989
8/10/1989
8/11/1989
8/14/1989

9
9.1875
9.25
9.1875
9.375
9.4375
9.5
9.375
9.5
9.5
9.25
9.1875
9.1875
9.1875
9.125
9.125
8.9375
8.9375
8.9375
8.875
8.8125
8.6875
8.6875
8.75
8.8125
8.875
8.9375
8.8125
8.8125
8.8125
8.8125
8.75
8.625
8.625
8.375
8.25
8.25
8.3125
8.375
8.625
8.625
8.5625
8.625
8.5625
8.75

6/12/1989
6/13/1989
6/14/1989
6/15/1989
6/16/1989
6/19/1989
6/20/1989
6/21/1989
6/22/1989
6/23/1989
6/26/1989
6/27/1989
6/28/1989
6/29/1989
6/30/1989
7/3/1989
7/5/1989
7/6/1989
7/7/1989
7/10/1989
7/11/1989
7/12/1989
7/13/1989
7/14/1989
7/17/1989
7/18/1989
7/19/1989
7/20/1989
7/21/1989
7/24/1989
7/25/1989
7/26/1989
7/27/1989
7/28/1989
7/31/1989
8/1/1989
8/2/1989
8/3/1989
8/4/1989
8/7/1989
8/8/1989
8/9/1989
8/10/1989
8/11/1989
8/14/1989

9
9.1875
9.25
9.1875
9.375
9.4375
9.5
9.375
9.5
9.5
9.25
9.1875
9.1875
9.1875
9.125
9.125
8.9375
8.9375
8.9375
8.875
8.8125
8.6875
8.6875
8.75
8.8125
8.875
8.9375
8.8125
8.8125
8.8125
8.8125
8.75
8.625
8.625
8.375
8.25
8.25
8.3125
8.375
8.625
8.625
8.5625
8.625
8.5625
8.75

8/15/1989
8/16/1989
8/17/1989
8/18/1989
8/21/1989
8/22/1989
8/23/1989
8/24/1989
8/25/1989
8/28/1989
8/29/1989
8/30/1989
8/31/1989
9/1/1989
9/5/1989
9/6/1989
9/7/1989
9/8/1989
9/11/1989
9/12/1989
9/13/1989
9/14/1989
9/15/1989
9/18/1989
9/19/1989
9/20/1989
9/21/1989
9/22/1989
9/25/1989
9/26/1989
9/27/1989
9/28/1989
9/29/1989
10/2/1989
10/3/1989
10/4/1989
10/5/1989
10/6/1989
10/10/1989
10/11/1989
10/12/1989
10/13/1989
10/16/1989
10/17/1989
10/18/1989

8.9375
8.875
8.8125
8.9375
8.875
8.9375
9.0625
8.9375
8.9375
8.9375
9
9
9
9
9
9
9
9
8.9375
8.875
8.875
8.875
8.8125
8.8125
8.8125
8.875
8.9375
8.9375
9
9
9.0625
9.0625
9.125
9.125
9.0625
9.0625
9.0625
8.9375
8.5625
8.6875
8.6875
8.5625
8.4375
8.4375
8.5

8/15/1989
8/16/1989
8/17/1989
8/18/1989
8/21/1989
8/22/1989
8/23/1989
8/24/1989
8/25/1989
8/28/1989
8/29/1989
8/30/1989
8/31/1989
9/1/1989
9/5/1989
9/6/1989
9/7/1989
9/8/1989
9/11/1989
9/12/1989
9/13/1989
9/14/1989
9/15/1989
9/18/1989
9/19/1989
9/20/1989
9/21/1989
9/22/1989
9/25/1989
9/26/1989
9/27/1989
9/28/1989
9/29/1989
10/2/1989
10/3/1989
10/4/1989
10/5/1989
10/6/1989
10/10/1989
10/11/1989
10/12/1989
10/13/1989
10/16/1989
10/17/1989
10/18/1989

8.9375
8.875
8.8125
8.9375
8.875
8.9375
9.0625
8.9375
8.9375
8.9375
9
9
9
9
9
9
9
9
8.9375
8.875
8.875
8.875
8.8125
8.8125
8.8125
8.875
8.9375
8.9375
9
9
9.0625
9.0625
9.125
9.125
9.0625
9.0625
9.0625
8.9375
8.5625
8.6875
8.6875
8.5625
8.4375
8.4375
8.5

10/19/1989
10/20/1989
10/23/1989
10/24/1989
10/25/1989
10/26/1989
10/27/1989
10/30/1989
10/31/1989
11/1/1989
11/2/1989
11/3/1989
11/6/1989
11/7/1989
11/8/1989
11/9/1989
11/10/1989
11/13/1989
11/14/1989
11/15/1989
11/16/1989
11/17/1989
11/20/1989
11/21/1989
11/22/1989
11/23/1989
11/24/1989
11/27/1989
11/28/1989
11/29/1989
12/1/1989
12/4/1989
12/5/1989
12/6/1989
12/7/1989
12/8/1989
12/11/1989
12/12/1989
12/13/1989
12/14/1989
12/15/1989
12/18/1989
12/19/1989
12/20/1989
12/21/1989

8.5625
8.5625
8.5625
8.5
8.4375
8.4375
8.0625
8.4375
8.5
8.5
8.5
8.5625
8.5625
8.625
8.375
8.375
8.375
8.375
8.375
8.3125
8.25
8.25
8.25
8.25
8.3125
8.1875
8.1875
8.1875
8.3125
8.3125
8.25
8.1875
8.1875
8.1875
8.25
8.3125
8.25
8.25
8.3125
8.375
8.375
8.375
8.375
8.375
8.375

10/19/1989
10/20/1989
10/23/1989
10/24/1989
10/25/1989
10/26/1989
10/27/1989
10/30/1989
10/31/1989
11/1/1989
11/2/1989
11/3/1989
11/6/1989
11/7/1989
11/8/1989
11/9/1989
11/10/1989
11/13/1989
11/14/1989
11/15/1989
11/16/1989
11/17/1989
11/20/1989
11/21/1989
11/22/1989
11/23/1989
11/24/1989
11/27/1989
11/28/1989
11/29/1989
12/1/1989
12/4/1989
12/5/1989
12/6/1989
12/7/1989
12/8/1989
12/11/1989
12/12/1989
12/13/1989
12/14/1989
12/15/1989
12/18/1989
12/19/1989
12/20/1989
12/21/1989

8.5625
8.5625
8.5625
8.5
8.4375
8.4375
8.0625
8.4375
8.5
8.5
8.5
8.5625
8.5625
8.625
8.375
8.375
8.375
8.375
8.375
8.3125
8.25
8.25
8.25
8.25
8.3125
8.1875
8.1875
8.1875
8.3125
8.3125
8.25
8.1875
8.1875
8.1875
8.25
8.3125
8.25
8.25
8.3125
8.375
8.375
8.375
8.375
8.375
8.375

12/22/1989
12/25/1989
12/26/1989
12/27/1989
12/28/1989
1/1/1990
1/2/1990
1/3/1990
1/4/1990
1/5/1990
1/8/1990
1/9/1990
1/10/1990
1/11/1990
1/12/1990
1/15/1990
1/16/1990
1/17/1990
1/18/1990
1/19/1990
1/22/1990
1/23/1990
1/24/1990
1/25/1990
1/26/1990
1/29/1990
1/30/1990
1/31/1990
2/1/1990
2/2/1990
2/5/1990
2/6/1990
2/7/1990
2/8/1990
2/9/1990
2/12/1990
2/13/1990
2/14/1990
2/15/1990
2/16/1990
2/19/1990
2/20/1990
2/21/1990
2/22/1990
2/23/1990

8.25
8.25
8.375
8.25
8.25
8.25
8.25
8.375
8.25
8.3125
8.3125
8.3125
8.25
8.25
8.3125
8.375
8.5
8.4375
8.4375
8.4375
8.4375
8.4375
8.4375
8.4375
8.4375
8.4375
8.4375
8.4375
8.4375
8.4375
8.4375
8.375
8.4375
8.4375
8.4375
8.375
8.4375
8.375
8.3125
8.375
8.375
8.4375
8.4375
8.4375
8.4375

12/22/1989
12/25/1989
12/26/1989
12/27/1989
12/28/1989
1/1/1990
1/2/1990
1/3/1990
1/4/1990
1/5/1990
1/8/1990
1/9/1990
1/10/1990
1/11/1990
1/12/1990
1/15/1990
1/16/1990
1/17/1990
1/18/1990
1/19/1990
1/22/1990
1/23/1990
1/24/1990
1/25/1990
1/26/1990
1/29/1990
1/30/1990
1/31/1990
2/1/1990
2/2/1990
2/5/1990
2/6/1990
2/7/1990
2/8/1990
2/9/1990
2/12/1990
2/13/1990
2/14/1990
2/15/1990
2/16/1990
2/19/1990
2/20/1990
2/21/1990
2/22/1990
2/23/1990

8.25
8.25
8.375
8.25
8.25
8.25
8.25
8.375
8.25
8.3125
8.3125
8.3125
8.25
8.25
8.3125
8.375
8.5
8.4375
8.4375
8.4375
8.4375
8.4375
8.4375
8.4375
8.4375
8.4375
8.4375
8.4375
8.4375
8.4375
8.4375
8.375
8.4375
8.4375
8.4375
8.375
8.4375
8.375
8.3125
8.375
8.375
8.4375
8.4375
8.4375
8.4375

2/26/1990
2/27/1990
3/1/1990
3/2/1990
3/5/1990
3/6/1990
3/7/1990
3/8/1990
3/9/1990
3/12/1990
3/13/1990
3/14/1990
3/15/1990
3/16/1990
3/19/1990
3/20/1990
3/21/1990
3/22/1990
3/23/1990
3/26/1990
3/27/1990
3/28/1990
3/29/1990
3/30/1990
4/2/1990
4/3/1990
4/4/1990
4/5/1990
4/6/1990
4/9/1990
4/10/1990
4/11/1990
4/12/1990
4/13/1990
4/16/1990
4/17/1990
4/18/1990
4/19/1990
4/20/1990
4/23/1990
4/24/1990
4/25/1990
4/26/1990
4/27/1990
4/30/1990

8.4375
8.4375
8.4375
8.5
8.5
8.5625
8.5
8.5
8.625
8.6875
8.6875
8.75
8.6875
8.75
8.75
8.6875
8.6875
8.6875
8.625
8.6875
8.625
8.6875
8.6875
8.6875
8.75
8.75
8.75
8.6875
8.5625
8.625
8.625
8.5625
8.5625
8.5625
8.5625
8.625
8.75
8.75
8.8125
8.8125
8.875
8.9375
8.9375
8.875
8.875

2/26/1990
2/27/1990
3/1/1990
3/2/1990
3/5/1990
3/6/1990
3/7/1990
3/8/1990
3/9/1990
3/12/1990
3/13/1990
3/14/1990
3/15/1990
3/16/1990
3/19/1990
3/20/1990
3/21/1990
3/22/1990
3/23/1990
3/26/1990
3/27/1990
3/28/1990
3/29/1990
3/30/1990
4/2/1990
4/3/1990
4/4/1990
4/5/1990
4/6/1990
4/9/1990
4/10/1990
4/11/1990
4/12/1990
4/13/1990
4/16/1990
4/17/1990
4/18/1990
4/19/1990
4/20/1990
4/23/1990
4/24/1990
4/25/1990
4/26/1990
4/27/1990
4/30/1990

8.4375
8.4375
8.4375
8.5
8.5
8.5625
8.5
8.5
8.625
8.6875
8.6875
8.75
8.6875
8.75
8.75
8.6875
8.6875
8.6875
8.625
8.6875
8.625
8.6875
8.6875
8.6875
8.75
8.75
8.75
8.6875
8.5625
8.625
8.625
8.5625
8.5625
8.5625
8.5625
8.625
8.75
8.75
8.8125
8.8125
8.875
8.9375
8.9375
8.875
8.875

5/1/1990
5/2/1990
5/3/1990
5/4/1990
5/7/1990
5/8/1990
5/9/1990
5/10/1990
5/11/1990
5/14/1990
5/15/1990
5/16/1990
5/17/1990
5/18/1990
5/21/1990
5/22/1990
5/23/1990
5/24/1990
5/25/1990
5/28/1990
6/1/1990
6/4/1990
6/5/1990
6/6/1990
6/7/1990
6/8/1990
6/11/1990
6/12/1990
6/13/1990
6/14/1990
6/15/1990
6/18/1990
6/19/1990
6/20/1990
6/21/1990
6/22/1990
6/25/1990
6/26/1990
6/27/1990
6/28/1990
6/29/1990
7/2/1990
7/3/1990
7/4/1990
7/5/1990

9
8.75
8.75
8.75
8.625
8.6875
8.5625
8.5
8.5
8.5
8.5
8.5
8.5625
8.5
8.5
8.5
8.5
8.5
8.5
8.5
8.5
8.375
8.375
8.375
8.4375
8.375
8.375
8.375
8.5
8.375
8.3125
8.3125
8.375
8.4375
8.4375
8.4375
8.4375
8.4375
8.4375
8.5
8.375
8.3125
8.375
8.3125
8.3125

5/1/1990
5/2/1990
5/3/1990
5/4/1990
5/7/1990
5/8/1990
5/9/1990
5/10/1990
5/11/1990
5/14/1990
5/15/1990
5/16/1990
5/17/1990
5/18/1990
5/21/1990
5/22/1990
5/23/1990
5/24/1990
5/25/1990
5/28/1990
6/1/1990
6/4/1990
6/5/1990
6/6/1990
6/7/1990
6/8/1990
6/11/1990
6/12/1990
6/13/1990
6/14/1990
6/15/1990
6/18/1990
6/19/1990
6/20/1990
6/21/1990
6/22/1990
6/25/1990
6/26/1990
6/27/1990
6/28/1990
6/29/1990
7/2/1990
7/3/1990
7/4/1990
7/5/1990

9
8.75
8.75
8.75
8.625
8.6875
8.5625
8.5
8.5
8.5
8.5
8.5
8.5625
8.5
8.5
8.5
8.5
8.5
8.5
8.5
8.5
8.375
8.375
8.375
8.4375
8.375
8.375
8.375
8.5
8.375
8.3125
8.3125
8.375
8.4375
8.4375
8.4375
8.4375
8.4375
8.4375
8.5
8.375
8.3125
8.375
8.3125
8.3125

7/6/1990
7/9/1990
7/10/1990
7/11/1990
7/12/1990
7/13/1990
7/16/1990
7/17/1990
7/18/1990
7/19/1990
7/20/1990
7/23/1990
7/24/1990
7/25/1990
7/26/1990
7/27/1990
7/30/1990
8/1/1990
8/2/1990
8/3/1990
8/6/1990
8/7/1990
8/8/1990
8/9/1990
8/10/1990
8/13/1990
8/14/1990
8/15/1990
8/16/1990
8/17/1990
8/20/1990
8/21/1990
8/22/1990
8/23/1990
8/24/1990
8/27/1990
8/28/1990
8/29/1990
8/30/1990
8/31/1990
9/3/1990
9/4/1990
9/5/1990
9/6/1990
9/7/1990

8.4375
8.4375
8.3125
8.4375
8.25
8.25
8.25
8.1875
8.1875
8.1875
8.125
8.125
8.125
8.125
8.1875
8.125
7.9375
8
8
8.0625
7.9375
7.9375
8
8.0625
8.125
8.0625
8
8.0625
8.0625
8.1875
8.1875
8.25
8.25
8.375
8.4375
8.4375
8.25
8.25
8.1875
8.125
8.125
8.125
8.0625
8.0625
8.125

7/6/1990
7/9/1990
7/10/1990
7/11/1990
7/12/1990
7/13/1990
7/16/1990
7/17/1990
7/18/1990
7/19/1990
7/20/1990
7/23/1990
7/24/1990
7/25/1990
7/26/1990
7/27/1990
7/30/1990
8/1/1990
8/2/1990
8/3/1990
8/6/1990
8/7/1990
8/8/1990
8/9/1990
8/10/1990
8/13/1990
8/14/1990
8/15/1990
8/16/1990
8/17/1990
8/20/1990
8/21/1990
8/22/1990
8/23/1990
8/24/1990
8/27/1990
8/28/1990
8/29/1990
8/30/1990
8/31/1990
9/3/1990
9/4/1990
9/5/1990
9/6/1990
9/7/1990

8.4375
8.4375
8.3125
8.4375
8.25
8.25
8.25
8.1875
8.1875
8.1875
8.125
8.125
8.125
8.125
8.1875
8.125
7.9375
8
8
8.0625
7.9375
7.9375
8
8.0625
8.125
8.0625
8
8.0625
8.0625
8.1875
8.1875
8.25
8.25
8.375
8.4375
8.4375
8.25
8.25
8.1875
8.125
8.125
8.125
8.0625
8.0625
8.125

9/10/1990
9/11/1990
9/12/1990
9/13/1990
9/14/1990
9/17/1990
9/18/1990
9/19/1990
9/20/1990
9/21/1990
9/24/1990
9/25/1990
9/26/1990
9/27/1990
10/1/1990
10/2/1990
10/3/1990
10/4/1990
10/5/1990
10/8/1990
10/9/1990
10/10/1990
10/11/1990
10/12/1990
10/15/1990
10/16/1990
10/17/1990
10/18/1990
10/19/1990
10/22/1990
10/23/1990
10/24/1990
10/25/1990
10/26/1990
10/29/1990
10/30/1990
11/1/1990
11/2/1990
11/5/1990
11/6/1990
11/7/1990
11/8/1990
11/9/1990
11/12/1990
11/13/1990

8.125
8.125
8.125
8.125
8.125
8.25
8.1875
8.25
8.3125
8.375
8.4375
8.5
8.4375
8.3125
8.125
8.125
8.125
8.1875
8.1875
8.1875
8.25
8.25
8.25
8.25
8.3125
8.3125
8.3125
8.1875
8.1875
8.1875
8.1875
8.125
8.125
8
8
8.0625
8
7.9375
8.0625
8.0625
8.0625
8.0625
8.0625
8
8.0625

9/10/1990
9/11/1990
9/12/1990
9/13/1990
9/14/1990
9/17/1990
9/18/1990
9/19/1990
9/20/1990
9/21/1990
9/24/1990
9/25/1990
9/26/1990
9/27/1990
10/1/1990
10/2/1990
10/3/1990
10/4/1990
10/5/1990
10/8/1990
10/9/1990
10/10/1990
10/11/1990
10/12/1990
10/15/1990
10/16/1990
10/17/1990
10/18/1990
10/19/1990
10/22/1990
10/23/1990
10/24/1990
10/25/1990
10/26/1990
10/29/1990
10/30/1990
11/1/1990
11/2/1990
11/5/1990
11/6/1990
11/7/1990
11/8/1990
11/9/1990
11/12/1990
11/13/1990

8.125
8.125
8.125
8.125
8.125
8.25
8.1875
8.25
8.3125
8.375
8.4375
8.5
8.4375
8.3125
8.125
8.125
8.125
8.1875
8.1875
8.1875
8.25
8.25
8.25
8.25
8.3125
8.3125
8.3125
8.1875
8.1875
8.1875
8.1875
8.125
8.125
8
8
8.0625
8
7.9375
8.0625
8.0625
8.0625
8.0625
8.0625
8
8.0625

11/14/1990
11/15/1990
11/16/1990
11/19/1990
11/20/1990
11/21/1990
11/22/1990
11/23/1990
11/26/1990
11/27/1990
11/28/1990
11/29/1990
11/30/1990
12/3/1990
12/4/1990
12/5/1990
12/6/1990
12/7/1990
12/10/1990
12/11/1990
12/12/1990
12/13/1990
12/14/1990
12/17/1990
12/18/1990
12/19/1990
12/20/1990
12/21/1990
12/24/1990
12/27/1990
12/28/1990
12/31/1990
1/2/1991
1/3/1991
1/4/1991
1/7/1991
1/8/1991
1/9/1991
1/10/1991
1/11/1991
1/14/1991
1/15/1991
1/16/1991
1/17/1991
1/18/1991

8.0625
8
8.0625
8
8
7.875
8.0625
8.0625
8.1875
8.25
8.25
8.25
8.25
8.125
8
7.9375
7.9375
7.75
7.5
7.5625
7.5625
7.5625
7.6875
7.6875
7.8125
7.5
7.6875
7.75
7.75
7.5625
7.625
7.63
7.5
7.44
7.38
7.63
7.63
7.31
7.38
7.38
7.5
7.5
7.5
7.44
7.5

11/14/1990
11/15/1990
11/16/1990
11/19/1990
11/20/1990
11/21/1990
11/22/1990
11/23/1990
11/26/1990
11/27/1990
11/28/1990
11/29/1990
11/30/1990
12/3/1990
12/4/1990
12/5/1990
12/6/1990
12/7/1990
12/10/1990
12/11/1990
12/12/1990
12/13/1990
12/14/1990
12/17/1990
12/18/1990
12/19/1990
12/20/1990
12/21/1990
12/24/1990
12/27/1990
12/28/1990
12/31/1990
1/2/1991
1/3/1991
1/4/1991
1/7/1991
1/8/1991
1/9/1991
1/10/1991
1/11/1991
1/14/1991
1/15/1991
1/16/1991
1/17/1991
1/18/1991

8.0625
8
8.0625
8
8
7.875
8.0625
8.0625
8.1875
8.25
8.25
8.25
8.25
8.125
8
7.9375
7.9375
7.75
7.5
7.5625
7.5625
7.5625
7.6875
7.6875
7.8125
7.5
7.6875
7.75
7.75
7.5625
7.625
7.63
7.5
7.44
7.38
7.63
7.63
7.31
7.38
7.38
7.5
7.5
7.5
7.44
7.5

1/21/1991
1/22/1991
1/23/1991
1/24/1991
1/25/1991
1/28/1991
1/29/1991
1/30/1991
1/31/1991
2/1/1991
2/4/1991
2/5/1991
2/6/1991
2/7/1991
2/8/1991
2/11/1991
2/12/1991
2/13/1991
2/14/1991
2/15/1991
2/18/1991
2/19/1991
2/20/1991
2/21/1991
2/22/1991
2/25/1991
2/26/1991
2/27/1991
2/28/1991
3/1/1991
3/4/1991
3/5/1991
3/6/1991
3/7/1991
3/8/1991
3/11/1991
3/12/1991
3/13/1991
3/14/1991
3/15/1991
3/18/1991
3/19/1991
3/20/1991
3/21/1991
3/22/1991

7.25
7.19
7.13
7
7.13
7.06
7.19
7.13
7.13
6.75
6.69
6.63
6.63
6.63
6.63
6.63
6.63
6.63
6.56
6.63
6.625
6.63
6.6875
6.75
6.75
6.88
6.88
6.88
6.88
6.88
6.9375
6.94
6.8125
6.81
6.75
6.63
6.5
6.63
6.5
6.44
6.5
6.63
6.75
6.69
6.44

1/21/1991
1/22/1991
1/23/1991
1/24/1991
1/25/1991
1/28/1991
1/29/1991
1/30/1991
1/31/1991
2/1/1991
2/4/1991
2/5/1991
2/6/1991
2/7/1991
2/8/1991
2/11/1991
2/12/1991
2/13/1991
2/14/1991
2/15/1991
2/18/1991
2/19/1991
2/20/1991
2/21/1991
2/22/1991
2/25/1991
2/26/1991
2/27/1991
2/28/1991
3/1/1991
3/4/1991
3/5/1991
3/6/1991
3/7/1991
3/8/1991
3/11/1991
3/12/1991
3/13/1991
3/14/1991
3/15/1991
3/18/1991
3/19/1991
3/20/1991
3/21/1991
3/22/1991

7.25
7.19
7.13
7
7.13
7.06
7.19
7.13
7.13
6.75
6.69
6.63
6.63
6.63
6.63
6.63
6.63
6.63
6.56
6.63
6.625
6.63
6.6875
6.75
6.75
6.88
6.88
6.88
6.88
6.88
6.9375
6.94
6.8125
6.81
6.75
6.63
6.5
6.63
6.5
6.44
6.5
6.63
6.75
6.69
6.44

3/25/1991
3/26/1991
3/27/1991
3/28/1991
4/1/1991
4/2/1991
4/3/1991
4/4/1991
4/5/1991
4/8/1991
4/9/1991
4/10/1991
4/11/1991
4/12/1991
4/15/1991
4/16/1991
4/17/1991
4/18/1991
4/19/1991
4/22/1991
4/23/1991
4/24/1991
4/25/1991
4/29/1991
4/30/1991
5/1/1991
5/2/1991
5/3/1991
5/6/1991
5/7/1991
5/8/1991
5/9/1991
5/10/1991
5/13/1991
5/14/1991
5/15/1991
5/16/1991
5/17/1991
5/20/1991
5/21/1991
5/22/1991
5/23/1991
5/28/1991
5/29/1991
5/31/1991

6.5
6.56
6.56
6.5625
6.56
6.56
6.5
6.5
6.38
6.38
6.31
6.31
6.31
6.25
6.25
6.31
6.31
6.31
6.38
6.44
6.44
6.38
6.38
6.25
6.19
6.13
6.19
6.13
6.13
6.13
6.25
6.25
6.25
6.19
6.19
6.25
6.19
6.19
6.25
6.25
6.25
6.25
6.19
6.19
6.19

3/25/1991
3/26/1991
3/27/1991
3/28/1991
4/1/1991
4/2/1991
4/3/1991
4/4/1991
4/5/1991
4/8/1991
4/9/1991
4/10/1991
4/11/1991
4/12/1991
4/15/1991
4/16/1991
4/17/1991
4/18/1991
4/19/1991
4/22/1991
4/23/1991
4/24/1991
4/25/1991
4/29/1991
4/30/1991
5/1/1991
5/2/1991
5/3/1991
5/6/1991
5/7/1991
5/8/1991
5/9/1991
5/10/1991
5/13/1991
5/14/1991
5/15/1991
5/16/1991
5/17/1991
5/20/1991
5/21/1991
5/22/1991
5/23/1991
5/28/1991
5/29/1991
5/31/1991

6.5
6.56
6.56
6.5625
6.56
6.56
6.5
6.5
6.38
6.38
6.31
6.31
6.31
6.25
6.25
6.31
6.31
6.31
6.38
6.44
6.44
6.38
6.38
6.25
6.19
6.13
6.19
6.13
6.13
6.13
6.25
6.25
6.25
6.19
6.19
6.25
6.19
6.19
6.25
6.25
6.25
6.25
6.19
6.19
6.19

6/3/1991
6/4/1991
6/5/1991
6/6/1991
6/7/1991
6/10/1991
6/11/1991
6/12/1991
6/13/1991
6/14/1991
6/17/1991
6/18/1991
6/19/1991
6/20/1991
6/21/1991
6/24/1991
6/25/1991
6/26/1991
6/27/1991
6/28/1991
7/1/1991
7/2/1991
7/3/1991
7/5/1991
7/8/1991
7/9/1991
7/10/1991
7/11/1991
7/12/1991
7/15/1991
7/16/1991
7/17/1991
7/18/1991
7/19/1991
7/22/1991
7/23/1991
7/24/1991
7/25/1991
7/26/1991
7/29/1991
7/30/1991
7/31/1991
8/1/1991
8/2/1991
8/5/1991

6.25
6.25
6.31
6.375
6.375
6.4375
6.4375
6.5
6.5625
6.5625
6.375
6.4375
6.4375
6.4375
6.375
6.4375
6.4375
6.4375
6.4375
6.4375
6.4375
6.4375
6.4375
6.4375
6.4375
6.4375
6.4375
6.4375
6.4375
6.375
6.375
6.375
6.375
6.375
6.375
6.375
6.3125
6.375
6.3125
6.25
6.25
6.25
6.25
6.1875
6

6/3/1991
6/4/1991
6/5/1991
6/6/1991
6/7/1991
6/10/1991
6/11/1991
6/12/1991
6/13/1991
6/14/1991
6/17/1991
6/18/1991
6/19/1991
6/20/1991
6/21/1991
6/24/1991
6/25/1991
6/26/1991
6/27/1991
6/28/1991
7/1/1991
7/2/1991
7/3/1991
7/5/1991
7/8/1991
7/9/1991
7/10/1991
7/11/1991
7/12/1991
7/15/1991
7/16/1991
7/17/1991
7/18/1991
7/19/1991
7/22/1991
7/23/1991
7/24/1991
7/25/1991
7/26/1991
7/29/1991
7/30/1991
7/31/1991
8/1/1991
8/2/1991
8/5/1991

6.25
6.25
6.31
6.375
6.375
6.4375
6.4375
6.5
6.5625
6.5625
6.375
6.4375
6.4375
6.4375
6.375
6.4375
6.4375
6.4375
6.4375
6.4375
6.4375
6.4375
6.4375
6.4375
6.4375
6.4375
6.4375
6.4375
6.4375
6.375
6.375
6.375
6.375
6.375
6.375
6.375
6.3125
6.375
6.3125
6.25
6.25
6.25
6.25
6.1875
6

8/6/1991
8/7/1991
8/8/1991
8/9/1991
8/12/1991
8/13/1991
8/14/1991
8/15/1991
8/16/1991
8/19/1991
8/20/1991
8/21/1991
8/22/1991
8/23/1991
8/27/1991
8/28/1991
8/29/1991
8/30/1991
9/3/1991
9/4/1991
9/5/1991
9/6/1991
9/9/1991
9/10/1991
9/11/1991
9/12/1991
9/13/1991
9/16/1991
9/17/1991
9/18/1991
9/19/1991
9/20/1991
9/23/1991
9/24/1991
9/25/1991
9/26/1991
9/27/1991
9/30/1991
10/1/1991
10/2/1991
10/3/1991
10/4/1991
10/7/1991
10/8/1991
10/9/1991

6
5.8125
5.8125
5.8125
5.8125
5.875
5.875
5.8125
5.8125
5.75
5.75
5.75
5.75
5.75
5.75
5.9375
5.8125
5.8125
5.8125
5.8125
5.8125
5.8125
5.8125
5.6875
5.6875
5.6875
5.625
5.625
5.625
5.625
5.6875
5.6875
5.6875
5.6875
5.625
5.625
5.5625
5.5625
5.5625
5.5625
5.5625
5.5625
5.375
5.375
5.375

8/6/1991
8/7/1991
8/8/1991
8/9/1991
8/12/1991
8/13/1991
8/14/1991
8/15/1991
8/16/1991
8/19/1991
8/20/1991
8/21/1991
8/22/1991
8/23/1991
8/27/1991
8/28/1991
8/29/1991
8/30/1991
9/3/1991
9/4/1991
9/5/1991
9/6/1991
9/9/1991
9/10/1991
9/11/1991
9/12/1991
9/13/1991
9/16/1991
9/17/1991
9/18/1991
9/19/1991
9/20/1991
9/23/1991
9/24/1991
9/25/1991
9/26/1991
9/27/1991
9/30/1991
10/1/1991
10/2/1991
10/3/1991
10/4/1991
10/7/1991
10/8/1991
10/9/1991

6
5.8125
5.8125
5.8125
5.8125
5.875
5.875
5.8125
5.8125
5.75
5.75
5.75
5.75
5.75
5.75
5.9375
5.8125
5.8125
5.8125
5.8125
5.8125
5.8125
5.8125
5.6875
5.6875
5.6875
5.625
5.625
5.625
5.625
5.6875
5.6875
5.6875
5.6875
5.625
5.625
5.5625
5.5625
5.5625
5.5625
5.5625
5.5625
5.375
5.375
5.375

10/10/1991
10/11/1991
10/14/1991
10/15/1991
10/16/1991
10/17/1991
10/18/1991
10/21/1991
10/22/1991
10/23/1991
10/24/1991
10/25/1991
10/28/1991
10/29/1991
10/30/1991
10/31/1991
11/1/1991
11/4/1991
11/5/1991
11/6/1991
11/7/1991
11/8/1991
11/11/1991
11/12/1991
11/13/1991
11/14/1991
11/15/1991
11/18/1991
11/19/1991
11/20/1991
11/21/1991
11/22/1991
11/25/1991
11/26/1991
11/27/1991
11/28/1991
11/29/1991
12/2/1991
12/3/1991
12/4/1991
12/5/1991
12/6/1991
12/9/1991
12/10/1991
12/11/1991

5.375
5.375
5.375
5.375
5.375
5.375
5.4375
5.4375
5.4375
5.4375
5.4375
5.4375
5.4375
5.3125
5.3125
5.3125
5.1875
5.125
5.125
5.125
5.125
5
5
5
5
5
5
5.0625
5.0625
5.0625
4.9375
4.875
4.875
4.875
4.875
4.875
4.875
4.875
4.8125
4.8125
4.8125
4.75
4.5
4.5
4.5

10/10/1991
10/11/1991
10/14/1991
10/15/1991
10/16/1991
10/17/1991
10/18/1991
10/21/1991
10/22/1991
10/23/1991
10/24/1991
10/25/1991
10/28/1991
10/29/1991
10/30/1991
10/31/1991
11/1/1991
11/4/1991
11/5/1991
11/6/1991
11/7/1991
11/8/1991
11/11/1991
11/12/1991
11/13/1991
11/14/1991
11/15/1991
11/18/1991
11/19/1991
11/20/1991
11/21/1991
11/22/1991
11/25/1991
11/26/1991
11/27/1991
11/28/1991
11/29/1991
12/2/1991
12/3/1991
12/4/1991
12/5/1991
12/6/1991
12/9/1991
12/10/1991
12/11/1991

5.375
5.375
5.375
5.375
5.375
5.375
5.4375
5.4375
5.4375
5.4375
5.4375
5.4375
5.4375
5.3125
5.3125
5.3125
5.1875
5.125
5.125
5.125
5.125
5
5
5
5
5
5
5.0625
5.0625
5.0625
4.9375
4.875
4.875
4.875
4.875
4.875
4.875
4.875
4.8125
4.8125
4.8125
4.75
4.5
4.5
4.5

12/12/1991
12/13/1991
12/16/1991
12/17/1991
12/18/1991
12/19/1991
12/20/1991
12/23/1991
12/24/1991
12/27/1991
12/30/1991
12/31/1991
1/2/1992
1/3/1992
1/6/1992
1/7/1992
1/8/1992
1/9/1992
1/10/1992
1/13/1992
1/14/1992
1/15/1992
1/16/1992
1/17/1992
1/20/1992
1/21/1992
1/22/1992
1/23/1992
1/24/1992
1/27/1992
1/28/1992
1/29/1992
1/30/1992
1/31/1992
2/3/1992
2/4/1992
2/5/1992
2/6/1992
2/7/1992
2/10/1992
2/11/1992
2/12/1992
2/13/1992
2/14/1992
2/17/1992

4.5
4.5
4.5
4.5
4.5
4.5
4.5
4.25
4.25
4.25
4.25
4.25
4.1875
4.125
4.125
4.125
4
4
4.0625
4.125
4.25
4.3125
4.375
4.25
4.25
4.1875
4.1875
4.25
4.3125
4.25
4.3125
4.1875
4.25
4.3125
4.25
4.25
4.1875
4.1875
4.1875
4.0625
4
4.0625
4.0625
4.3125
4.3125

12/12/1991
12/13/1991
12/16/1991
12/17/1991
12/18/1991
12/19/1991
12/20/1991
12/23/1991
12/24/1991
12/27/1991
12/30/1991
12/31/1991
1/2/1992
1/3/1992
1/6/1992
1/7/1992
1/8/1992
1/9/1992
1/10/1992
1/13/1992
1/14/1992
1/15/1992
1/16/1992
1/17/1992
1/20/1992
1/21/1992
1/22/1992
1/23/1992
1/24/1992
1/27/1992
1/28/1992
1/29/1992
1/30/1992
1/31/1992
2/3/1992
2/4/1992
2/5/1992
2/6/1992
2/7/1992
2/10/1992
2/11/1992
2/12/1992
2/13/1992
2/14/1992
2/17/1992

4.5
4.5
4.5
4.5
4.5
4.5
4.5
4.25
4.25
4.25
4.25
4.25
4.1875
4.125
4.125
4.125
4
4
4.0625
4.125
4.25
4.3125
4.375
4.25
4.25
4.1875
4.1875
4.25
4.3125
4.25
4.3125
4.1875
4.25
4.3125
4.25
4.25
4.1875
4.1875
4.1875
4.0625
4
4.0625
4.0625
4.3125
4.3125

2/18/1992
2/19/1992
2/20/1992
2/21/1992
2/24/1992
2/25/1992
2/26/1992
2/27/1992
2/28/1992
3/2/1992
3/3/1992
3/4/1992
3/5/1992
3/6/1992
3/9/1992
3/10/1992
3/11/1992
3/12/1992
3/13/1992
3/16/1992
3/17/1992
3/18/1992
3/19/1992
3/20/1992
3/23/1992
3/24/1992
3/25/1992
3/26/1992
3/27/1992
3/30/1992
3/31/1992
4/1/1992
4/2/1992
4/3/1992
4/6/1992
4/7/1992
4/8/1992
4/9/1992
4/10/1992
4/13/1992
4/14/1992
4/15/1992
4/16/1992
4/21/1992
4/22/1992

4.3125
4.375
4.3125
4.4375
4.5
4.4375
4.4375
4.375
4.375
4.3125
4.4375
4.4375
4.5
4.5625
4.5
4.5
4.5
4.625
4.4375
4.6875
4.6875
4.625
4.625
4.5
4.6875
4.625
4.5
4.5
4.5625
4.5
4.5
4.5
4.4375
4.4375
4.375
4.375
4.3125
4.25
4.1875
4.25
4.25
4.125
4.25
4.3125
4.375

2/18/1992
2/19/1992
2/20/1992
2/21/1992
2/24/1992
2/25/1992
2/26/1992
2/27/1992
2/28/1992
3/2/1992
3/3/1992
3/4/1992
3/5/1992
3/6/1992
3/9/1992
3/10/1992
3/11/1992
3/12/1992
3/13/1992
3/16/1992
3/17/1992
3/18/1992
3/19/1992
3/20/1992
3/23/1992
3/24/1992
3/25/1992
3/26/1992
3/27/1992
3/30/1992
3/31/1992
4/1/1992
4/2/1992
4/3/1992
4/6/1992
4/7/1992
4/8/1992
4/9/1992
4/10/1992
4/13/1992
4/14/1992
4/15/1992
4/16/1992
4/21/1992
4/22/1992

4.3125
4.375
4.3125
4.4375
4.5
4.4375
4.4375
4.375
4.375
4.3125
4.4375
4.4375
4.5
4.5625
4.5
4.5
4.5
4.625
4.4375
4.6875
4.6875
4.625
4.625
4.5
4.6875
4.625
4.5
4.5
4.5625
4.5
4.5
4.5
4.4375
4.4375
4.375
4.375
4.3125
4.25
4.1875
4.25
4.25
4.125
4.25
4.3125
4.375

4/23/1992
4/24/1992
4/27/1992
4/28/1992
4/29/1992
4/30/1992
5/1/1992
5/5/1992
5/6/1992
5/7/1992
5/8/1992
5/11/1992
5/12/1992
5/13/1992
5/14/1992
5/15/1992
5/18/1992
5/19/1992
5/20/1992
5/21/1992
5/22/1992
5/25/1992
5/26/1992
5/27/1992
5/28/1992
5/29/1992
6/1/1992
6/2/1992
6/3/1992
6/4/1992
6/5/1992
6/8/1992
6/9/1992
6/10/1992
6/11/1992
6/12/1992
6/15/1992
6/16/1992
6/17/1992
6/18/1992
6/19/1992
6/22/1992
6/23/1992
6/24/1992
6/25/1992

4.3125
4.25
4.25
4.3125
4.25
4.25
4.25
4.1875
4.125
4.125
4.0625
4.0625
4.0625
4
4
4.0625
4.0625
4.0625
4
4.0625
4.125
4.125
4.125
4.25
4.25
4.1875
4.1875
4.25
4.1875
4.1875
4.1875
4.125
4.125
4.25
4.0625
4.1875
4.125
4.125
4.0625
4
4.0625
4.125
4.0625
4.125
4.0625

4/23/1992
4/24/1992
4/27/1992
4/28/1992
4/29/1992
4/30/1992
5/1/1992
5/5/1992
5/6/1992
5/7/1992
5/8/1992
5/11/1992
5/12/1992
5/13/1992
5/14/1992
5/15/1992
5/18/1992
5/19/1992
5/20/1992
5/21/1992
5/22/1992
5/25/1992
5/26/1992
5/27/1992
5/28/1992
5/29/1992
6/1/1992
6/2/1992
6/3/1992
6/4/1992
6/5/1992
6/8/1992
6/9/1992
6/10/1992
6/11/1992
6/12/1992
6/15/1992
6/16/1992
6/17/1992
6/18/1992
6/19/1992
6/22/1992
6/23/1992
6/24/1992
6/25/1992

4.3125
4.25
4.25
4.3125
4.25
4.25
4.25
4.1875
4.125
4.125
4.0625
4.0625
4.0625
4
4
4.0625
4.0625
4.0625
4
4.0625
4.125
4.125
4.125
4.25
4.25
4.1875
4.1875
4.25
4.1875
4.1875
4.1875
4.125
4.125
4.25
4.0625
4.1875
4.125
4.125
4.0625
4
4.0625
4.125
4.0625
4.125
4.0625

6/26/1992
6/29/1992
6/30/1992
7/1/1992
7/2/1992
7/3/1992
7/6/1992
7/7/1992
7/8/1992
7/9/1992
7/10/1992
7/13/1992
7/14/1992
7/15/1992
7/16/1992
7/17/1992
7/20/1992
7/21/1992
7/22/1992
7/23/1992
7/24/1992
7/27/1992
7/28/1992
7/29/1992
7/30/1992
7/31/1992
8/3/1992
8/4/1992
8/5/1992
8/6/1992
8/7/1992
8/10/1992
8/11/1992
8/12/1992
8/13/1992
8/14/1992
8/17/1992
8/18/1992
8/19/1992
8/20/1992
8/21/1992
8/24/1992
8/25/1992
8/26/1992
8/27/1992

4.0625
4.125
4
4.0625
4
3.75
3.75
3.6875
3.625
3.625
3.625
3.625
3.625
3.625
3.5625
3.5625
3.5625
3.625
3.625
3.625
3.5
3.625
3.625
3.5625
3.625
3.625
3.625
3.625
3.5625
3.5625
3.5625
3.5
3.375
3.5
3.5
3.5
3.375
3.5
3.5
3.5
3.5
3.5625
3.5
3.625
3.625

6/26/1992
6/29/1992
6/30/1992
7/1/1992
7/2/1992
7/3/1992
7/6/1992
7/7/1992
7/8/1992
7/9/1992
7/10/1992
7/13/1992
7/14/1992
7/15/1992
7/16/1992
7/17/1992
7/20/1992
7/21/1992
7/22/1992
7/23/1992
7/24/1992
7/27/1992
7/28/1992
7/29/1992
7/30/1992
7/31/1992
8/3/1992
8/4/1992
8/5/1992
8/6/1992
8/7/1992
8/10/1992
8/11/1992
8/12/1992
8/13/1992
8/14/1992
8/17/1992
8/18/1992
8/19/1992
8/20/1992
8/21/1992
8/24/1992
8/25/1992
8/26/1992
8/27/1992

4.0625
4.125
4
4.0625
4
3.75
3.75
3.6875
3.625
3.625
3.625
3.625
3.625
3.625
3.5625
3.5625
3.5625
3.625
3.625
3.625
3.5
3.625
3.625
3.5625
3.625
3.625
3.625
3.625
3.5625
3.5625
3.5625
3.5
3.375
3.5
3.5
3.5
3.375
3.5
3.5
3.5
3.5
3.5625
3.5
3.625
3.625

8/28/1992
9/1/1992
9/2/1992
9/3/1992
9/4/1992
9/7/1992
9/8/1992
9/9/1992
9/10/1992
9/11/1992
9/14/1992
9/15/1992
9/16/1992
9/17/1992
9/18/1992
9/21/1992
9/22/1992
9/23/1992
9/24/1992
9/25/1992
9/28/1992
9/29/1992
9/30/1992
10/1/1992
10/2/1992
10/5/1992
10/6/1992
10/7/1992
10/8/1992
10/9/1992
10/12/1992
10/13/1992
10/14/1992
10/15/1992
10/16/1992
10/19/1992
10/20/1992
10/21/1992
10/22/1992
10/23/1992
10/26/1992
10/27/1992
10/28/1992
10/29/1992
10/30/1992

3.5625
3.625
3.5625
3.5625
3.5625
3.3125
3.3125
3.25
3.25
3.25
3.1875
3.1875
3.25
3.25
3.3125
3.1875
3.375
3.4375
3.4375
3.375
3.3125
3.25
3.1875
3.1875
3.25
3.1875
3.1875
3.25
3.3125
3.3125
3.375
3.4375
3.5
3.4375
3.4375
3.5625
3.6875
3.625
3.5625
3.5625
3.6875
3.6875
3.625
3.625
3.5625

8/28/1992
9/1/1992
9/2/1992
9/3/1992
9/4/1992
9/7/1992
9/8/1992
9/9/1992
9/10/1992
9/11/1992
9/14/1992
9/15/1992
9/16/1992
9/17/1992
9/18/1992
9/21/1992
9/22/1992
9/23/1992
9/24/1992
9/25/1992
9/28/1992
9/29/1992
9/30/1992
10/1/1992
10/2/1992
10/5/1992
10/6/1992
10/7/1992
10/8/1992
10/9/1992
10/12/1992
10/13/1992
10/14/1992
10/15/1992
10/16/1992
10/19/1992
10/20/1992
10/21/1992
10/22/1992
10/23/1992
10/26/1992
10/27/1992
10/28/1992
10/29/1992
10/30/1992

3.5625
3.625
3.5625
3.5625
3.5625
3.3125
3.3125
3.25
3.25
3.25
3.1875
3.1875
3.25
3.25
3.3125
3.1875
3.375
3.4375
3.4375
3.375
3.3125
3.25
3.1875
3.1875
3.25
3.1875
3.1875
3.25
3.3125
3.3125
3.375
3.4375
3.5
3.4375
3.4375
3.5625
3.6875
3.625
3.5625
3.5625
3.6875
3.6875
3.625
3.625
3.5625

11/2/1992
11/3/1992
11/4/1992
11/5/1992
11/6/1992
11/9/1992
11/10/1992
11/11/1992
11/12/1992
11/13/1992
11/16/1992
11/17/1992
11/18/1992
11/19/1992
11/20/1992
11/23/1992
11/24/1992
11/25/1992
11/26/1992
11/27/1992
11/30/1992
12/1/1992
12/2/1992
12/3/1992
12/4/1992
12/7/1992
12/8/1992
12/9/1992
12/10/1992
12/11/1992
12/14/1992
12/15/1992
12/16/1992
12/17/1992
12/18/1992
12/21/1992
12/22/1992
12/23/1992
12/24/1992
12/29/1992
12/30/1992
12/31/1992
1/4/1993
1/5/1993
1/6/1993

3.625
3.6875
3.625
3.625
3.625
3.6875
3.8125
3.75
3.75
3.75
3.875
4
3.9375
3.875
3.9375
3.9375
3.9375
3.875
3.9375
3.9375
4
4
3.9375
3.9375
3.875
3.8125
3.75
3.6875
3.6875
3.6875
3.75
3.75
3.75
3.6875
3.6875
3.6875
3.6875
3.625
3.6875
3.6875
3.625
3.625
3.625
3.5625
3.5625

11/2/1992
11/3/1992
11/4/1992
11/5/1992
11/6/1992
11/9/1992
11/10/1992
11/11/1992
11/12/1992
11/13/1992
11/16/1992
11/17/1992
11/18/1992
11/19/1992
11/20/1992
11/23/1992
11/24/1992
11/25/1992
11/26/1992
11/27/1992
11/30/1992
12/1/1992
12/2/1992
12/3/1992
12/4/1992
12/7/1992
12/8/1992
12/9/1992
12/10/1992
12/11/1992
12/14/1992
12/15/1992
12/16/1992
12/17/1992
12/18/1992
12/21/1992
12/22/1992
12/23/1992
12/24/1992
12/29/1992
12/30/1992
12/31/1992
1/4/1993
1/5/1993
1/6/1993

3.625
3.6875
3.625
3.625
3.625
3.6875
3.8125
3.75
3.75
3.75
3.875
4
3.9375
3.875
3.9375
3.9375
3.9375
3.875
3.9375
3.9375
4
4
3.9375
3.9375
3.875
3.8125
3.75
3.6875
3.6875
3.6875
3.75
3.75
3.75
3.6875
3.6875
3.6875
3.6875
3.625
3.6875
3.6875
3.625
3.625
3.625
3.5625
3.5625

1/7/1993
1/8/1993
1/11/1993
1/12/1993
1/13/1993
1/14/1993
1/15/1993
1/18/1993
1/19/1993
1/20/1993
1/21/1993
1/22/1993
1/25/1993
1/26/1993
1/27/1993
1/28/1993
1/29/1993
2/1/1993
2/2/1993
2/3/1993
2/4/1993
2/5/1993
2/8/1993
2/9/1993
2/10/1993
2/11/1993
2/12/1993
2/15/1993
2/16/1993
2/17/1993
2/18/1993
2/19/1993
2/22/1993
2/23/1993
2/24/1993
2/25/1993
2/26/1993
3/1/1993
3/2/1993
3/3/1993
3/4/1993
3/5/1993
3/8/1993
3/9/1993
3/10/1993

3.5625
3.625
3.5625
3.5
3.5
3.5
3.4375
3.4375
3.4375
3.4375
3.5
3.4375
3.4375
3.4375
3.4375
3.4375
3.4375
3.375
3.4375
3.4375
3.4375
3.375
3.375
3.375
3.375
3.375
3.375
3.375
3.375
3.375
3.3125
3.3125
3.3125
3.3125
3.3125
3.3125
3.3125
3.3125
3.3125
3.3125
3.3125
3.25
3.3125
3.375
3.375

1/7/1993
1/8/1993
1/11/1993
1/12/1993
1/13/1993
1/14/1993
1/15/1993
1/18/1993
1/19/1993
1/20/1993
1/21/1993
1/22/1993
1/25/1993
1/26/1993
1/27/1993
1/28/1993
1/29/1993
2/1/1993
2/2/1993
2/3/1993
2/4/1993
2/5/1993
2/8/1993
2/9/1993
2/10/1993
2/11/1993
2/12/1993
2/15/1993
2/16/1993
2/17/1993
2/18/1993
2/19/1993
2/22/1993
2/23/1993
2/24/1993
2/25/1993
2/26/1993
3/1/1993
3/2/1993
3/3/1993
3/4/1993
3/5/1993
3/8/1993
3/9/1993
3/10/1993

3.5625
3.625
3.5625
3.5
3.5
3.5
3.4375
3.4375
3.4375
3.4375
3.5
3.4375
3.4375
3.4375
3.4375
3.4375
3.4375
3.375
3.4375
3.4375
3.4375
3.375
3.375
3.375
3.375
3.375
3.375
3.375
3.375
3.375
3.3125
3.3125
3.3125
3.3125
3.3125
3.3125
3.3125
3.3125
3.3125
3.3125
3.3125
3.25
3.3125
3.375
3.375

3/11/1993
3/12/1993
3/15/1993
3/16/1993
3/17/1993
3/18/1993
3/19/1993
3/22/1993
3/23/1993
3/24/1993
3/25/1993
3/26/1993
3/29/1993
3/30/1993
3/31/1993
4/1/1993
4/2/1993
4/5/1993
4/6/1993
4/7/1993
4/8/1993
4/13/1993
4/14/1993
4/15/1993
4/16/1993
4/19/1993
4/20/1993
4/21/1993
4/22/1993
4/23/1993
4/26/1993
4/27/1993
4/28/1993
4/29/1993
4/30/1993
5/4/1993
5/5/1993
5/6/1993
5/7/1993
5/10/1993
5/11/1993
5/12/1993
5/13/1993
5/14/1993
5/17/1993

3.375
3.375
3.375
3.375
3.375
3.375
3.3125
3.3125
3.3125
3.3125
3.3125
3.3125
3.375
3.375
3.375
3.375
3.375
3.375
3.375
3.375
3.375
3.3125
3.3125
3.3125
3.3125
3.3125
3.3125
3.3125
3.3125
3.3125
3.3125
3.3125
3.3125
3.3125
3.3125
3.3125
3.25
3.25
3.25
3.25
3.25
3.25
3.25
3.3125
3.375

3/11/1993
3/12/1993
3/15/1993
3/16/1993
3/17/1993
3/18/1993
3/19/1993
3/22/1993
3/23/1993
3/24/1993
3/25/1993
3/26/1993
3/29/1993
3/30/1993
3/31/1993
4/1/1993
4/2/1993
4/5/1993
4/6/1993
4/7/1993
4/8/1993
4/13/1993
4/14/1993
4/15/1993
4/16/1993
4/19/1993
4/20/1993
4/21/1993
4/22/1993
4/23/1993
4/26/1993
4/27/1993
4/28/1993
4/29/1993
4/30/1993
5/4/1993
5/5/1993
5/6/1993
5/7/1993
5/10/1993
5/11/1993
5/12/1993
5/13/1993
5/14/1993
5/17/1993

3.375
3.375
3.375
3.375
3.375
3.375
3.3125
3.3125
3.3125
3.3125
3.3125
3.3125
3.375
3.375
3.375
3.375
3.375
3.375
3.375
3.375
3.375
3.3125
3.3125
3.3125
3.3125
3.3125
3.3125
3.3125
3.3125
3.3125
3.3125
3.3125
3.3125
3.3125
3.3125
3.3125
3.25
3.25
3.25
3.25
3.25
3.25
3.25
3.3125
3.375

5/18/1993
5/19/1993
5/20/1993
5/21/1993
5/24/1993
5/25/1993
5/26/1993
5/27/1993
5/28/1993
6/1/1993
6/2/1993
6/3/1993
6/4/1993
6/7/1993
6/8/1993
6/9/1993
6/10/1993
6/11/1993
6/14/1993
6/15/1993
6/16/1993
6/17/1993
6/18/1993
6/21/1993
6/22/1993
6/23/1993
6/24/1993
6/25/1993
6/28/1993
6/29/1993
6/30/1993
7/1/1993
7/2/1993
7/5/1993
7/6/1993
7/7/1993
7/8/1993
7/9/1993
7/12/1993
7/13/1993
7/14/1993
7/15/1993
7/16/1993
7/19/1993
7/20/1993

3.375
3.375
3.375
3.375
3.4375
3.4375
3.4375
3.375
3.5
3.5
3.4375
3.4375
3.4375
3.5625
3.5625
3.5625
3.5625
3.5625
3.5625
3.5
3.4375
3.4375
3.4375
3.5
3.5
3.5625
3.5
3.5
3.5
3.5625
3.5
3.5
3.5
3.4375
3.4375
3.5
3.5
3.5
3.5
3.5
3.5
3.5
3.5
3.4375
3.4375

5/18/1993
5/19/1993
5/20/1993
5/21/1993
5/24/1993
5/25/1993
5/26/1993
5/27/1993
5/28/1993
6/1/1993
6/2/1993
6/3/1993
6/4/1993
6/7/1993
6/8/1993
6/9/1993
6/10/1993
6/11/1993
6/14/1993
6/15/1993
6/16/1993
6/17/1993
6/18/1993
6/21/1993
6/22/1993
6/23/1993
6/24/1993
6/25/1993
6/28/1993
6/29/1993
6/30/1993
7/1/1993
7/2/1993
7/5/1993
7/6/1993
7/7/1993
7/8/1993
7/9/1993
7/12/1993
7/13/1993
7/14/1993
7/15/1993
7/16/1993
7/19/1993
7/20/1993

3.375
3.375
3.375
3.375
3.4375
3.4375
3.4375
3.375
3.5
3.5
3.4375
3.4375
3.4375
3.5625
3.5625
3.5625
3.5625
3.5625
3.5625
3.5
3.4375
3.4375
3.4375
3.5
3.5
3.5625
3.5
3.5
3.5
3.5625
3.5
3.5
3.5
3.4375
3.4375
3.5
3.5
3.5
3.5
3.5
3.5
3.5
3.5
3.4375
3.4375

7/21/1993
7/22/1993
7/23/1993
7/26/1993
7/27/1993
7/28/1993
7/29/1993
7/30/1993
8/2/1993
8/3/1993
8/4/1993
8/5/1993
8/6/1993
8/9/1993
8/10/1993
8/11/1993
8/12/1993
8/13/1993
8/16/1993
8/17/1993
8/18/1993
8/19/1993
8/20/1993
8/23/1993
8/24/1993
8/25/1993
8/26/1993
8/27/1993
8/31/1993
9/1/1993
9/2/1993
9/3/1993
9/6/1993
9/7/1993
9/8/1993
9/9/1993
9/10/1993
9/13/1993
9/14/1993
9/15/1993
9/16/1993
9/17/1993
9/20/1993
9/21/1993
9/22/1993

3.5
3.5
3.5625
3.5625
3.5625
3.5625
3.5625
3.5
3.5
3.5
3.5
3.5
3.5
3.5
3.5
3.5
3.5
3.5
3.4375
3.4375
3.4375
3.4375
3.4375
3.4375
3.4375
3.4375
3.4375
3.4375
3.4375
3.4375
3.4375
3.375
3.3125
3.3125
3.3125
3.375
3.375
3.3125
3.375
3.375
3.375
3.375
3.375
3.375
3.375

7/21/1993
7/22/1993
7/23/1993
7/26/1993
7/27/1993
7/28/1993
7/29/1993
7/30/1993
8/2/1993
8/3/1993
8/4/1993
8/5/1993
8/6/1993
8/9/1993
8/10/1993
8/11/1993
8/12/1993
8/13/1993
8/16/1993
8/17/1993
8/18/1993
8/19/1993
8/20/1993
8/23/1993
8/24/1993
8/25/1993
8/26/1993
8/27/1993
8/31/1993
9/1/1993
9/2/1993
9/3/1993
9/6/1993
9/7/1993
9/8/1993
9/9/1993
9/10/1993
9/13/1993
9/14/1993
9/15/1993
9/16/1993
9/17/1993
9/20/1993
9/21/1993
9/22/1993

3.5
3.5
3.5625
3.5625
3.5625
3.5625
3.5625
3.5
3.5
3.5
3.5
3.5
3.5
3.5
3.5
3.5
3.5
3.5
3.4375
3.4375
3.4375
3.4375
3.4375
3.4375
3.4375
3.4375
3.4375
3.4375
3.4375
3.4375
3.4375
3.375
3.3125
3.3125
3.3125
3.375
3.375
3.3125
3.375
3.375
3.375
3.375
3.375
3.375
3.375

9/23/1993
9/24/1993
9/27/1993
9/28/1993
9/29/1993
9/30/1993
10/1/1993
10/4/1993
10/5/1993
10/6/1993
10/7/1993
10/8/1993
10/11/1993
10/12/1993
10/13/1993
10/14/1993
10/15/1993
10/18/1993
10/19/1993
10/20/1993
10/21/1993
10/22/1993
10/25/1993
10/26/1993
10/27/1993
10/28/1993
10/29/1993
11/1/1993
11/2/1993
11/3/1993
11/4/1993
11/5/1993
11/8/1993
11/9/1993
11/10/1993
11/11/1993
11/12/1993
11/15/1993
11/16/1993
11/17/1993
11/18/1993
11/19/1993
11/22/1993
11/23/1993
11/24/1993

3.375
3.375
3.375
3.375
3.375
3.375
3.375
3.375
3.375
3.375
3.375
3.375
3.375
3.375
3.375
3.375
3.375
3.375
3.375
3.375
3.375
3.375
3.4375
3.4375
3.4375
3.5
3.4375
3.5
3.5625
3.5625
3.5625
3.5625
3.5625
3.5625
3.5
3.5
3.5
3.5
3.5
3.5
3.5
3.5625
3.5625
3.5625
3.5

9/23/1993
9/24/1993
9/27/1993
9/28/1993
9/29/1993
9/30/1993
10/1/1993
10/4/1993
10/5/1993
10/6/1993
10/7/1993
10/8/1993
10/11/1993
10/12/1993
10/13/1993
10/14/1993
10/15/1993
10/18/1993
10/19/1993
10/20/1993
10/21/1993
10/22/1993
10/25/1993
10/26/1993
10/27/1993
10/28/1993
10/29/1993
11/1/1993
11/2/1993
11/3/1993
11/4/1993
11/5/1993
11/8/1993
11/9/1993
11/10/1993
11/11/1993
11/12/1993
11/15/1993
11/16/1993
11/17/1993
11/18/1993
11/19/1993
11/22/1993
11/23/1993
11/24/1993

3.375
3.375
3.375
3.375
3.375
3.375
3.375
3.375
3.375
3.375
3.375
3.375
3.375
3.375
3.375
3.375
3.375
3.375
3.375
3.375
3.375
3.375
3.4375
3.4375
3.4375
3.5
3.4375
3.5
3.5625
3.5625
3.5625
3.5625
3.5625
3.5625
3.5
3.5
3.5
3.5
3.5
3.5
3.5
3.5625
3.5625
3.5625
3.5

11/25/1993
11/26/1993
11/29/1993
11/30/1993
12/1/1993
12/2/1993
12/3/1993
12/6/1993
12/7/1993
12/8/1993
12/9/1993
12/10/1993
12/13/1993
12/14/1993
12/15/1993
12/16/1993
12/17/1993
12/20/1993
12/21/1993
12/22/1993
12/23/1993
12/24/1993
12/29/1993
12/30/1993
12/31/1993
1/4/1994
1/5/1994
1/6/1994
1/7/1994
1/10/1994
1/11/1994
1/12/1994
1/13/1994
1/14/1994
1/17/1994
1/18/1994
1/19/1994
1/20/1994
1/21/1994
1/24/1994
1/25/1994
1/26/1994
1/27/1994
1/28/1994
1/31/1994

3.5
3.5
3.5
3.5
3.5625
3.5625
3.5625
3.5
3.5
3.5
3.4375
3.4375
3.5
3.5
3.4375
3.4375
3.4375
3.4375
3.4375
3.5
3.5
3.5
3.5
3.5
3.5
3.5625
3.5625
3.5625
3.5
3.4375
3.4375
3.375
3.375
3.4375
3.4375
3.4375
3.4375
3.4375
3.375
3.375
3.375
3.375
3.375
3.375
3.375

11/25/1993
11/26/1993
11/29/1993
11/30/1993
12/1/1993
12/2/1993
12/3/1993
12/6/1993
12/7/1993
12/8/1993
12/9/1993
12/10/1993
12/13/1993
12/14/1993
12/15/1993
12/16/1993
12/17/1993
12/20/1993
12/21/1993
12/22/1993
12/23/1993
12/24/1993
12/29/1993
12/30/1993
12/31/1993
1/4/1994
1/5/1994
1/6/1994
1/7/1994
1/10/1994
1/11/1994
1/12/1994
1/13/1994
1/14/1994
1/17/1994
1/18/1994
1/19/1994
1/20/1994
1/21/1994
1/24/1994
1/25/1994
1/26/1994
1/27/1994
1/28/1994
1/31/1994

3.5
3.5
3.5
3.5
3.5625
3.5625
3.5625
3.5
3.5
3.5
3.4375
3.4375
3.5
3.5
3.4375
3.4375
3.4375
3.4375
3.4375
3.5
3.5
3.5
3.5
3.5
3.5
3.5625
3.5625
3.5625
3.5
3.4375
3.4375
3.375
3.375
3.4375
3.4375
3.4375
3.4375
3.4375
3.375
3.375
3.375
3.375
3.375
3.375
3.375

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

3.4375
3.5
3.5625
3.625
3.6875
3.6875
3.75
3.75
3.75
3.75
3.75
3.75
3.75
3.75
3.8125
3.875
3.875
4
4
4
3.9375
4.125
4.0625
4.0625
4.125
4.125
4.125
4.125
4.125
4.125
4.125
4.125
4.125
4.125
4.1875
4.25
4.1875
4.1875
4.1875
4.1875
4.1875
4.25
4.25
4.4375
4.375

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

3.4375
3.5
3.5625
3.625
3.6875
3.6875
3.75
3.75
3.75
3.75
3.75
3.75
3.75
3.75
3.8125
3.875
3.875
4
4
4
3.9375
4.125
4.0625
4.0625
4.125
4.125
4.125
4.125
4.125
4.125
4.125
4.125
4.125
4.125
4.1875
4.25
4.1875
4.1875
4.1875
4.1875
4.1875
4.25
4.25
4.4375
4.375

4/7/1994
4/8/1994
4/11/1994
4/12/1994
4/13/1994
4/14/1994
4/15/1994
4/18/1994
4/19/1994
4/20/1994
4/21/1994
4/22/1994
4/25/1994
4/26/1994
4/27/1994
4/28/1994
4/29/1994
5/3/1994
5/4/1994
5/5/1994
5/6/1994
5/9/1994
5/10/1994
5/11/1994
5/12/1994
5/13/1994
5/16/1994
5/17/1994
5/18/1994
5/19/1994
5/20/1994
5/23/1994
5/24/1994
5/25/1994
5/26/1994
5/27/1994
5/31/1994
6/1/1994
6/2/1994
6/3/1994
6/6/1994
6/7/1994
6/8/1994
6/9/1994
6/10/1994

4.375
4.3125
4.375
4.375
4.375
4.4375
4.4375
4.4375
4.625
4.625
4.625
4.625
4.625
4.625
4.625
4.625
4.6875
4.75
4.8125
4.9375
4.9375
5.1875
5.25
5.1875
5.3125
5.25
5.1875
5.125
5
4.9375
4.875
4.9375
5
5
5
5
5
5
5
4.9375
4.875
4.875
4.875
4.875
4.875

4/7/1994
4/8/1994
4/11/1994
4/12/1994
4/13/1994
4/14/1994
4/15/1994
4/18/1994
4/19/1994
4/20/1994
4/21/1994
4/22/1994
4/25/1994
4/26/1994
4/27/1994
4/28/1994
4/29/1994
5/3/1994
5/4/1994
5/5/1994
5/6/1994
5/9/1994
5/10/1994
5/11/1994
5/12/1994
5/13/1994
5/16/1994
5/17/1994
5/18/1994
5/19/1994
5/20/1994
5/23/1994
5/24/1994
5/25/1994
5/26/1994
5/27/1994
5/31/1994
6/1/1994
6/2/1994
6/3/1994
6/6/1994
6/7/1994
6/8/1994
6/9/1994
6/10/1994

4.375
4.3125
4.375
4.375
4.375
4.4375
4.4375
4.4375
4.625
4.625
4.625
4.625
4.625
4.625
4.625
4.625
4.6875
4.75
4.8125
4.9375
4.9375
5.1875
5.25
5.1875
5.3125
5.25
5.1875
5.125
5
4.9375
4.875
4.9375
5
5
5
5
5
5
5
4.9375
4.875
4.875
4.875
4.875
4.875

6/13/1994
6/14/1994
6/15/1994
6/16/1994
6/17/1994
6/20/1994
6/21/1994
6/22/1994
6/23/1994
6/24/1994
6/27/1994
6/28/1994
6/29/1994
6/30/1994
7/1/1994
7/4/1994
7/5/1994
7/6/1994
7/7/1994
7/8/1994
7/11/1994
7/12/1994
7/13/1994
7/14/1994
7/15/1994
7/18/1994
7/19/1994
7/20/1994
7/21/1994
7/22/1994
7/25/1994
7/26/1994
7/27/1994
7/28/1994
7/29/1994
8/1/1994
8/2/1994
8/3/1994
8/4/1994
8/5/1994
8/8/1994
8/9/1994
8/10/1994
8/11/1994
8/12/1994

4.875
4.9375
4.875
4.875
4.875
4.875
5
5
5
5
5.0625
5.125
5.25
5.25
5.3125
5.3125
5.3125
5.3125
5.25
5.25
5.375
5.375
5.375
5.375
5.25
5.1875
5.1875
5.125
5.25
5.25
5.25
5.25
5.25
5.3125
5.3125
5.1875
5.1875
5.1875
5.125
5.125
5.3125
5.3125
5.3125
5.3125
5.375

6/13/1994
6/14/1994
6/15/1994
6/16/1994
6/17/1994
6/20/1994
6/21/1994
6/22/1994
6/23/1994
6/24/1994
6/27/1994
6/28/1994
6/29/1994
6/30/1994
7/1/1994
7/4/1994
7/5/1994
7/6/1994
7/7/1994
7/8/1994
7/11/1994
7/12/1994
7/13/1994
7/14/1994
7/15/1994
7/18/1994
7/19/1994
7/20/1994
7/21/1994
7/22/1994
7/25/1994
7/26/1994
7/27/1994
7/28/1994
7/29/1994
8/1/1994
8/2/1994
8/3/1994
8/4/1994
8/5/1994
8/8/1994
8/9/1994
8/10/1994
8/11/1994
8/12/1994

4.875
4.9375
4.875
4.875
4.875
4.875
5
5
5
5
5.0625
5.125
5.25
5.25
5.3125
5.3125
5.3125
5.3125
5.25
5.25
5.375
5.375
5.375
5.375
5.25
5.1875
5.1875
5.125
5.25
5.25
5.25
5.25
5.25
5.3125
5.3125
5.1875
5.1875
5.1875
5.125
5.125
5.3125
5.3125
5.3125
5.3125
5.375

8/15/1994
8/16/1994
8/17/1994
8/18/1994
8/19/1994
8/22/1994
8/23/1994
8/24/1994
8/25/1994
8/26/1994
8/30/1994
8/31/1994
9/1/1994
9/2/1994
9/5/1994
9/6/1994
9/7/1994
9/8/1994
9/9/1994
9/12/1994
9/13/1994
9/14/1994
9/15/1994
9/16/1994
9/19/1994
9/20/1994
9/21/1994
9/22/1994
9/23/1994
9/26/1994
9/27/1994
9/28/1994
9/29/1994
9/30/1994
10/3/1994
10/4/1994
10/5/1994
10/6/1994
10/7/1994
10/10/1994
10/11/1994
10/12/1994
10/13/1994
10/14/1994
10/17/1994

5.375
5.375
5.25
5.3125
5.3125
5.3125
5.3125
5.3125
5.25
5.3125
5.3125
5.3125
5.3125
5.3125
5.3125
5.3125
5.3125
5.3125
5.3125
5.375
5.4375
5.4375
5.4375
5.4375
5.5
5.5
5.5625
5.6875
5.6875
5.6875
5.6875
5.6875
5.6875
5.75
5.75
5.875
5.875
5.9375
5.9375
5.875
5.875
5.875
5.875
5.875
5.8125

8/15/1994
8/16/1994
8/17/1994
8/18/1994
8/19/1994
8/22/1994
8/23/1994
8/24/1994
8/25/1994
8/26/1994
8/30/1994
8/31/1994
9/1/1994
9/2/1994
9/5/1994
9/6/1994
9/7/1994
9/8/1994
9/9/1994
9/12/1994
9/13/1994
9/14/1994
9/15/1994
9/16/1994
9/19/1994
9/20/1994
9/21/1994
9/22/1994
9/23/1994
9/26/1994
9/27/1994
9/28/1994
9/29/1994
9/30/1994
10/3/1994
10/4/1994
10/5/1994
10/6/1994
10/7/1994
10/10/1994
10/11/1994
10/12/1994
10/13/1994
10/14/1994
10/17/1994

5.375
5.375
5.25
5.3125
5.3125
5.3125
5.3125
5.3125
5.25
5.3125
5.3125
5.3125
5.3125
5.3125
5.3125
5.3125
5.3125
5.3125
5.3125
5.375
5.4375
5.4375
5.4375
5.4375
5.5
5.5
5.5625
5.6875
5.6875
5.6875
5.6875
5.6875
5.6875
5.75
5.75
5.875
5.875
5.9375
5.9375
5.875
5.875
5.875
5.875
5.875
5.8125

10/18/1994
10/19/1994
10/20/1994
10/21/1994
10/24/1994
10/25/1994
10/26/1994
10/27/1994
10/28/1994
10/31/1994
11/1/1994
11/2/1994
11/3/1994
11/4/1994
11/7/1994
11/8/1994
11/9/1994
11/10/1994
11/11/1994
11/14/1994
11/15/1994
11/16/1994
11/17/1994
11/18/1994
11/21/1994
11/22/1994
11/23/1994
11/24/1994
11/25/1994
11/28/1994
11/29/1994
11/30/1994
12/1/1994
12/2/1994
12/5/1994
12/6/1994
12/7/1994
12/8/1994
12/9/1994
12/12/1994
12/13/1994
12/14/1994
12/15/1994
12/16/1994
12/19/1994

5.8125
5.8125
5.8125
5.9375
5.9375
6
6
6
6
5.9375
5.9375
6
6.0625
6.0625
6.125
6.125
6.125
6.125
6.125
6.125
6.125
6.1875
6.25
6.3125
6.3125
6.375
6.3125
6.3125
6.3125
6.3125
6.4375
6.5625
6.625
6.75
6.75
6.875
6.75
6.8125
6.875
6.875
6.9375
7
6.875
6.8125
6.875

10/18/1994
10/19/1994
10/20/1994
10/21/1994
10/24/1994
10/25/1994
10/26/1994
10/27/1994
10/28/1994
10/31/1994
11/1/1994
11/2/1994
11/3/1994
11/4/1994
11/7/1994
11/8/1994
11/9/1994
11/10/1994
11/11/1994
11/14/1994
11/15/1994
11/16/1994
11/17/1994
11/18/1994
11/21/1994
11/22/1994
11/23/1994
11/24/1994
11/25/1994
11/28/1994
11/29/1994
11/30/1994
12/1/1994
12/2/1994
12/5/1994
12/6/1994
12/7/1994
12/8/1994
12/9/1994
12/12/1994
12/13/1994
12/14/1994
12/15/1994
12/16/1994
12/19/1994

5.8125
5.8125
5.8125
5.9375
5.9375
6
6
6
6
5.9375
5.9375
6
6.0625
6.0625
6.125
6.125
6.125
6.125
6.125
6.125
6.125
6.1875
6.25
6.3125
6.3125
6.375
6.3125
6.3125
6.3125
6.3125
6.4375
6.5625
6.625
6.75
6.75
6.875
6.75
6.8125
6.875
6.875
6.9375
7
6.875
6.8125
6.875

12/20/1994
12/21/1994
12/22/1994
12/23/1994
12/28/1994
12/29/1994
12/30/1994
1/3/1995
1/4/1995
1/5/1995
1/6/1995
1/9/1995
1/10/1995
1/11/1995
1/12/1995
1/13/1995
1/16/1995
1/17/1995
1/18/1995
1/19/1995
1/20/1995
1/23/1995
1/24/1995
1/25/1995
1/26/1995
1/27/1995
1/30/1995
1/31/1995
2/1/1995
2/2/1995
2/3/1995
2/6/1995
2/7/1995
2/8/1995
2/9/1995
2/10/1995
2/13/1995
2/14/1995
2/15/1995
2/16/1995
2/17/1995
2/20/1995
2/21/1995
2/22/1995
2/23/1995

6.875
6.8125
6.8125
6.9375
7
7
7
7
7
6.9375
6.9375
6.875
6.875
6.875
6.75781
6.75
6.625
6.625
6.75
6.8125
6.75
6.75
6.75
6.8125
6.75
6.6875
6.6875
6.6875
6.65625
6.6875
6.6875
6.5625
6.5625
6.5625
6.5625
6.5625
6.625
6.625
6.5625
6.5625
6.5
6.5
6.5
6.5
6.375

12/20/1994
12/21/1994
12/22/1994
12/23/1994
12/28/1994
12/29/1994
12/30/1994
1/3/1995
1/4/1995
1/5/1995
1/6/1995
1/9/1995
1/10/1995
1/11/1995
1/12/1995
1/13/1995
1/16/1995
1/17/1995
1/18/1995
1/19/1995
1/20/1995
1/23/1995
1/24/1995
1/25/1995
1/26/1995
1/27/1995
1/30/1995
1/31/1995
2/1/1995
2/2/1995
2/3/1995
2/6/1995
2/7/1995
2/8/1995
2/9/1995
2/10/1995
2/13/1995
2/14/1995
2/15/1995
2/16/1995
2/17/1995
2/20/1995
2/21/1995
2/22/1995
2/23/1995

6.875
6.8125
6.8125
6.9375
7
7
7
7
7
6.9375
6.9375
6.875
6.875
6.875
6.75781
6.75
6.625
6.625
6.75
6.8125
6.75
6.75
6.75
6.8125
6.75
6.6875
6.6875
6.6875
6.65625
6.6875
6.6875
6.5625
6.5625
6.5625
6.5625
6.5625
6.625
6.625
6.5625
6.5625
6.5
6.5
6.5
6.5
6.375

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

6.4375
6.4375
6.4375
6.4375
6.4375
6.48438
6.5
6.5
6.5625
6.5
6.5
6.5
6.4375
6.4375
6.4375
6.4375
6.4375
6.4375
6.4375
6.4375
6.4375
6.4375
6.4375
6.5
6.4375
6.5
6.5
6.5
6.4375
6.4375
6.4375
6.4375
6.4375
6.4375
6.4375
6.375
6.375
6.375
6.3125
6.3125
6.3125
6.3125
6.3125
6.375
6.375

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

6.4375
6.4375
6.4375
6.4375
6.4375
6.48438
6.5
6.5
6.5625
6.5
6.5
6.5
6.4375
6.4375
6.4375
6.4375
6.4375
6.4375
6.4375
6.4375
6.4375
6.4375
6.4375
6.5
6.4375
6.5
6.5
6.5
6.4375
6.4375
6.4375
6.4375
6.4375
6.4375
6.4375
6.375
6.375
6.375
6.3125
6.3125
6.3125
6.3125
6.3125
6.375
6.375

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

6.375
6.3125
6.3125
6.3125
6.1875
6.125
6.125
6.1875
6.17188
6.13672
6.125
6.125
6.1875
6.1875
6.1875
6.125
6.0625
6.0625
6.0625
6
6
5.875
5.75
5.8125
5.8125
5.96875
6
6.0625
6
5.875
5.875
5.9375
5.9375
5.9375
5.875
5.875
5.8125
5.8125
5.875
5.88672
5.875
5.99609
5.9375
5.9375
5.9375

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

6.375
6.3125
6.3125
6.3125
6.1875
6.125
6.125
6.1875
6.17188
6.13672
6.125
6.125
6.1875
6.1875
6.1875
6.125
6.0625
6.0625
6.0625
6
6
5.875
5.75
5.8125
5.8125
5.96875
6
6.0625
6
5.875
5.875
5.9375
5.9375
5.9375
5.875
5.875
5.8125
5.8125
5.875
5.88672
5.875
5.99609
5.9375
5.9375
5.9375

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

5.91406
5.75
5.75
5.75
5.75
5.75
5.75
5.8125
5.8125
5.875
5.93359
5.875
5.9375
5.9375
5.90625
5.9375
5.875
5.875
5.875
5.875
5.875
5.93359
5.93359
5.87891
5.875
5.875
5.875
5.9375
5.96484
6
5.99609
6
6
5.98828
5.99219
6
5.9375
5.88281
5.90625
5.90625
5.90625
5.875
5.87891
5.875
5.875

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

5.91406
5.75
5.75
5.75
5.75
5.75
5.75
5.8125
5.8125
5.875
5.93359
5.875
5.9375
5.9375
5.90625
5.9375
5.875
5.875
5.875
5.875
5.875
5.93359
5.93359
5.87891
5.875
5.875
5.875
5.9375
5.96484
6
5.99609
6
6
5.98828
5.99219
6
5.9375
5.88281
5.90625
5.90625
5.90625
5.875
5.87891
5.875
5.875

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

5.875
5.875
5.875
5.875
5.86719
5.79688
5.8125
5.8125
5.8125
5.8125
5.83984
5.875
5.875
5.92969
5.9375
5.94531
5.9375
5.9375
5.9375
5.91406
5.91016
5.91797
5.91797
5.91797
5.91406
5.88672
5.875
5.875
5.875
5.875
5.875
5.875
5.90234
5.875
5.875
5.875
5.875
5.875
5.875
5.8125
5.75
5.76172
5.75391
5.75
5.75

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

5.875
5.875
5.875
5.875
5.86719
5.79688
5.8125
5.8125
5.8125
5.8125
5.83984
5.875
5.875
5.92969
5.9375
5.94531
5.9375
5.9375
5.9375
5.91406
5.91016
5.91797
5.91797
5.91797
5.91406
5.88672
5.875
5.875
5.875
5.875
5.875
5.875
5.90234
5.875
5.875
5.875
5.875
5.875
5.875
5.8125
5.75
5.76172
5.75391
5.75
5.75

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

5.75
5.75
5.75
5.75
5.75
5.75
5.6875
5.6875
5.6875
5.6875
5.6875
5.6875
5.69141
5.69531
5.6875
5.67578
5.64844
5.625
5.625
5.625
5.625
5.62891
5.63672
5.66016
5.66406
5.65625
5.66406
5.66016
5.55469
5.55469
5.5625
5.5625
5.53125
5.50781
5.5
5.5
5.49219
5.48438
5.47656
5.47656
5.47656
5.49609
5.48438
5.44922
5.44922

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

5.75
5.75
5.75
5.75
5.75
5.75
5.6875
5.6875
5.6875
5.6875
5.6875
5.6875
5.69141
5.69531
5.6875
5.67578
5.64844
5.625
5.625
5.625
5.625
5.62891
5.63672
5.66016
5.66406
5.65625
5.66406
5.66016
5.55469
5.55469
5.5625
5.5625
5.53125
5.50781
5.5
5.5
5.49219
5.48438
5.47656
5.47656
5.47656
5.49609
5.48438
5.44922
5.44922

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

5.43359
5.42969
5.375
5.375
5.375
5.375
5.375
5.375
5.36328
5.31641
5.26563
5.22656
5.1875
5.19141
5.1875
5.18359
5.18359
5.14453
5.12891
5.12109
5.125
5.125
5.125
5.125
5.13281
5.25
5.20703
5.18359
5.1875
5.22656
5.25
5.29688
5.30859
5.25
5.23828
5.25
5.26953
5.28125
5.44141
5.44141
5.44141
5.44531
5.4375
5.5
5.5

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

5.43359
5.42969
5.375
5.375
5.375
5.375
5.375
5.375
5.36328
5.31641
5.26563
5.22656
5.1875
5.19141
5.1875
5.18359
5.18359
5.14453
5.12891
5.12109
5.125
5.125
5.125
5.125
5.13281
5.25
5.20703
5.18359
5.1875
5.22656
5.25
5.29688
5.30859
5.25
5.23828
5.25
5.26953
5.28125
5.44141
5.44141
5.44141
5.44531
5.4375
5.5
5.5

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

5.5
5.45703
5.45703
5.46875
5.44141
5.44922
5.5
5.5
5.5
5.5
5.5
5.5
5.61719
5.61719
5.625
5.625
5.5625
5.5625
5.5625
5.5625
5.5625
5.55859
5.54688
5.55078
5.5625
5.55859
5.5625
5.5625
5.59766
5.60156
5.66016
5.625
5.62891
5.625
5.625
5.59375
5.58203
5.5625
5.57031
5.58984
5.58203
5.58594
5.58203
5.57813
5.57813

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

5.5
5.45703
5.45703
5.46875
5.44141
5.44922
5.5
5.5
5.5
5.5
5.5
5.5
5.61719
5.61719
5.625
5.625
5.5625
5.5625
5.5625
5.5625
5.5625
5.55859
5.54688
5.55078
5.5625
5.55859
5.5625
5.5625
5.59766
5.60156
5.66016
5.625
5.62891
5.625
5.625
5.59375
5.58203
5.5625
5.57031
5.58984
5.58203
5.58594
5.58203
5.57813
5.57813

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

5.58594
5.58594
5.625
5.63281
5.71094
5.6875
5.6875
5.6875
5.67969
5.78906
5.80078
5.79297
5.8125
5.79688
5.77734
5.75391
5.75
5.75781
5.77344
5.75
5.75
5.76563
5.8125
5.78906
5.75
5.75
5.79688
5.76172
5.76563
5.92578
5.92969
5.91406
5.89453
5.88672
5.88672
5.88672
5.85547
5.86719
5.82422
5.83984
5.84766
5.82422
5.84766
5.84766
5.85156

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

5.58594
5.58594
5.625
5.63281
5.71094
5.6875
5.6875
5.6875
5.67969
5.78906
5.80078
5.79297
5.8125
5.79688
5.77734
5.75391
5.75
5.75781
5.77344
5.75
5.75
5.76563
5.8125
5.78906
5.75
5.75
5.79688
5.76172
5.76563
5.92578
5.92969
5.91406
5.89453
5.88672
5.88672
5.88672
5.85547
5.86719
5.82422
5.83984
5.84766
5.82422
5.84766
5.84766
5.85156

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

5.89063
5.88281
5.84375
5.75781
5.69141
5.6875
5.6875
5.6875
5.6875
5.66797
5.66406
5.6875
5.6875
5.6875
5.6875
5.6875
5.67969
5.67969
5.66406
5.71875
5.72656
5.75
5.77344
5.84375
5.90234
5.875
5.91406
5.93359
5.875
5.875
5.87891
5.875
5.85938
5.75
5.75
5.81641
5.82031
5.84375
5.85156
5.84375
5.75
5.75
5.73047
5.73438
5.75

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

5.89063
5.88281
5.84375
5.75781
5.69141
5.6875
5.6875
5.6875
5.6875
5.66797
5.66406
5.6875
5.6875
5.6875
5.6875
5.6875
5.67969
5.67969
5.66406
5.71875
5.72656
5.75
5.77344
5.84375
5.90234
5.875
5.91406
5.93359
5.875
5.875
5.87891
5.875
5.85938
5.75
5.75
5.81641
5.82031
5.84375
5.85156
5.84375
5.75
5.75
5.73047
5.73438
5.75

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

5.72656
5.6875
5.6875
5.625
5.625
5.625
5.625
5.67188
5.625
5.625
5.625
5.625
5.625
5.625
5.625
5.625
5.625
5.625
5.625
5.625
5.5625
5.56641
5.5625
5.5625
5.5625
5.54688
5.5625
5.54688
5.55469
5.55859
5.54297
5.55078
5.53906
5.54297
5.54688
5.53906
5.53516
5.54297
5.54688
5.54297
5.54688
5.54688
5.54297
5.54297
5.53906

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

5.72656
5.6875
5.6875
5.625
5.625
5.625
5.625
5.67188
5.625
5.625
5.625
5.625
5.625
5.625
5.625
5.625
5.625
5.625
5.625
5.625
5.5625
5.56641
5.5625
5.5625
5.5625
5.54688
5.5625
5.54688
5.55469
5.55859
5.54297
5.55078
5.53906
5.54297
5.54688
5.53906
5.53516
5.54297
5.54688
5.54297
5.54688
5.54688
5.54297
5.54297
5.53906

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

5.53906
5.53906
5.61719
5.58984
5.57422
5.59375
5.60547
5.60547
5.59766
5.61328
5.625
5.62891
5.625
5.625
5.625
5.625
5.59766
5.60156
5.625
5.65625
5.66016
5.66016
5.66016
5.66016
5.66016
5.70313
5.71094
5.6875
5.6875
5.6875
5.6875
5.6875
5.68359
5.6875
5.6875
5.6875
5.70703
5.6875
5.6875
5.6875
5.67188
5.63672
5.62891
5.625
5.63281

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

5.53906
5.53906
5.61719
5.58984
5.57422
5.59375
5.60547
5.60547
5.59766
5.61328
5.625
5.62891
5.625
5.625
5.625
5.625
5.59766
5.60156
5.625
5.65625
5.66016
5.66016
5.66016
5.66016
5.66016
5.70313
5.71094
5.6875
5.6875
5.6875
5.6875
5.6875
5.68359
5.6875
5.6875
5.6875
5.70703
5.6875
5.6875
5.6875
5.67188
5.63672
5.62891
5.625
5.63281

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

5.61328
5.60156
5.60156
5.60156
5.57031
5.55469
5.54688
5.55078
5.5625
5.5625
5.5625
5.5625
5.59375
5.65625
5.6875
5.70703
5.71484
5.71875
5.71875
5.75
5.71875
5.71875
5.73047
5.73438
5.75781
5.75391
5.78125
5.78906
5.8125
5.875
5.875
5.875
5.92969
5.9375
5.96875
5.96875
5.97266
5.97266
5.98828
5.98047
6
6
6
6.03125
6.03516

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

5.61328
5.60156
5.60156
5.60156
5.57031
5.55469
5.54688
5.55078
5.5625
5.5625
5.5625
5.5625
5.59375
5.65625
5.6875
5.70703
5.71484
5.71875
5.71875
5.75
5.71875
5.71875
5.73047
5.73438
5.75781
5.75391
5.78125
5.78906
5.8125
5.875
5.875
5.875
5.92969
5.9375
5.96875
5.96875
5.97266
5.97266
5.98828
5.98047
6
6
6
6.03125
6.03516

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

6.03125
6.03125
6
6
6.00391
6
6
6.05469
6.0625
6.0625
6
6
6
6
6
6.03125
6
6
5.98047
6
6
6
6
6.03125
5.96875
5.96875
5.96875
5.96875
5.99609
6
6
5.94531
5.96484
5.96094
5.96484
5.96484
5.9375
5.9375
5.9375
5.9375
5.87891
5.875
5.875
5.875
5.875

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

6.03125
6.03125
6
6
6.00391
6
6
6.05469
6.0625
6.0625
6
6
6
6
6
6.03125
6
6
5.98047
6
6
6
6
6.03125
5.96875
5.96875
5.96875
5.96875
5.99609
6
6
5.94531
5.96484
5.96094
5.96484
5.96484
5.9375
5.9375
5.9375
5.9375
5.87891
5.875
5.875
5.875
5.875

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

5.875
5.875
5.875
5.87891
5.87891
5.90625
5.90625
5.9375
5.90625
5.90625
5.84766
5.84375
5.84375
5.84375
5.84375
5.84375
5.84375
5.84766
5.84375
5.83594
5.84375
5.84375
5.84375
5.8125
5.8125
5.8125
5.8125
5.8125
5.8125
5.80078
5.78125
5.8125
5.8125
5.84375
5.83398
5.84375
5.875
5.875
5.875
5.85156
5.84375
5.8125
5.8125
5.8125
5.82813

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

5.875
5.875
5.875
5.87891
5.87891
5.90625
5.90625
5.9375
5.90625
5.90625
5.84766
5.84375
5.84375
5.84375
5.84375
5.84375
5.84375
5.84766
5.84375
5.83594
5.84375
5.84375
5.84375
5.8125
5.8125
5.8125
5.8125
5.8125
5.8125
5.80078
5.78125
5.8125
5.8125
5.84375
5.83398
5.84375
5.875
5.875
5.875
5.85156
5.84375
5.8125
5.8125
5.8125
5.82813

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

5.84375
5.84375
5.84375
5.84375
5.84375
5.84375
5.84375
5.84375
5.84375
5.84375
5.84375
5.84375
5.84375
5.86328
5.87109
5.84375
5.84375
5.8125
5.8125
5.8125
5.8125
5.8125
5.8125
5.8125
5.84375
5.84375
5.84375
5.84375
5.81641
5.8125
5.78125
5.78125
5.78125
5.8125
5.82422
5.84766
5.84766
5.84375
5.875
5.875
5.90625
5.90625
5.90625
5.875
5.87891

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

5.84375
5.84375
5.84375
5.84375
5.84375
5.84375
5.84375
5.84375
5.84375
5.84375
5.84375
5.84375
5.84375
5.86328
5.87109
5.84375
5.84375
5.8125
5.8125
5.8125
5.8125
5.8125
5.8125
5.8125
5.84375
5.84375
5.84375
5.84375
5.81641
5.8125
5.78125
5.78125
5.78125
5.8125
5.82422
5.84766
5.84766
5.84375
5.875
5.875
5.90625
5.90625
5.90625
5.875
5.87891

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

5.84375
5.78125
5.83984
5.78125
5.78516
5.8125
5.8125
5.84375
5.82813
5.8125
5.84375
5.875
5.9375
5.91016
5.90625
5.90625
5.90625
5.90625
5.90625
5.90625
5.88672
5.90625
5.90625
5.90625
5.91406
5.9375
5.9375
5.9375
5.9375
5.90625
5.96875
6
5.96875
5.9375
5.90625
5.90625
5.90625
5.91406
5.90625
5.90625
5.90625
5.90625
5.90625
5.90625
5.84375

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

5.84375
5.78125
5.83984
5.78125
5.78516
5.8125
5.8125
5.84375
5.82813
5.8125
5.84375
5.875
5.9375
5.91016
5.90625
5.90625
5.90625
5.90625
5.90625
5.90625
5.88672
5.90625
5.90625
5.90625
5.91406
5.9375
5.9375
5.9375
5.9375
5.90625
5.96875
6
5.96875
5.9375
5.90625
5.90625
5.90625
5.91406
5.90625
5.90625
5.90625
5.90625
5.90625
5.90625
5.84375

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

5.84375
5.84375
5.8125
5.75
5.71875
5.71875
5.65625
5.5625
5.59375
5.625
5.60156
5.625
5.65625
5.625
5.625
5.625
5.625
5.63281
5.625
5.65625
5.65625
5.625
5.625
5.625
5.625
5.625
5.625
5.625
5.64844
5.65625
5.65625
5.625
5.625
5.625
5.625
5.625
5.625
5.625
5.65625
5.69141
5.69531
5.69531
5.6875
5.71875
5.71875

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

5.84375
5.84375
5.8125
5.75
5.71875
5.71875
5.65625
5.5625
5.59375
5.625
5.60156
5.625
5.65625
5.625
5.625
5.625
5.625
5.63281
5.625
5.65625
5.65625
5.625
5.625
5.625
5.625
5.625
5.625
5.625
5.64844
5.65625
5.65625
5.625
5.625
5.625
5.625
5.625
5.625
5.625
5.65625
5.69141
5.69531
5.69531
5.6875
5.71875
5.71875

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

5.71484
5.71875
5.71875
5.71875
5.71875
5.70703
5.6875
5.6875
5.6875
5.6875
5.69141
5.71094
5.70703
5.71484
5.71875
5.73828
5.75
5.75
5.75
5.75
5.75
5.71875
5.6875
5.6875
5.6875
5.6875
5.72266
5.71875
5.72266
5.71875
5.71875
5.74609
5.75
5.75
5.78125
5.78125
5.8125
5.8125
5.8125
5.78125
5.78125
5.78125
5.75
5.75
5.75

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

5.71484
5.71875
5.71875
5.71875
5.71875
5.70703
5.6875
5.6875
5.6875
5.6875
5.69141
5.71094
5.70703
5.71484
5.71875
5.73828
5.75
5.75
5.75
5.75
5.75
5.71875
5.6875
5.6875
5.6875
5.6875
5.72266
5.71875
5.72266
5.71875
5.71875
5.74609
5.75
5.75
5.78125
5.78125
5.8125
5.8125
5.8125
5.78125
5.78125
5.78125
5.75
5.75
5.75

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

5.78125
5.75781
5.75
5.76953
5.78125
5.78125
5.76953
5.75
5.77734
5.78125
5.75
5.75
5.75
5.74219
5.74219
5.75
5.75
5.75
5.75
5.75
5.75
5.75
5.71875
5.71875
5.71875
5.71875
5.75
5.75
5.74219
5.75
5.75
5.75
5.75
5.78125
5.78125
5.78125
5.75
5.75
5.75
5.75
5.75
5.75
5.75
5.75
5.75

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

5.78125
5.75781
5.75
5.76953
5.78125
5.78125
5.76953
5.75
5.77734
5.78125
5.75
5.75
5.75
5.74219
5.74219
5.75
5.75
5.75
5.75
5.75
5.75
5.75
5.71875
5.71875
5.71875
5.71875
5.75
5.75
5.74219
5.75
5.75
5.75
5.75
5.78125
5.78125
5.78125
5.75
5.75
5.75
5.75
5.75
5.75
5.75
5.75
5.75

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

5.75
5.75
5.75
5.75
5.75
5.75
5.75
5.75
5.75
5.75
5.75
5.75
5.75
5.75
5.75
5.75
5.75
5.75
5.71875
5.71875
5.71875
5.71875
5.71875
5.71875
5.71875
5.71875
5.71875
5.71875
5.6875
5.6875
5.6875
5.6875
5.59375
5.5625
5.5625
5.5625
5.5625
5.53516
5.53125
5.50391
5.5
5.40625
5.40625
5.40625
5.40625

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

5.75
5.75
5.75
5.75
5.75
5.75
5.75
5.75
5.75
5.75
5.75
5.75
5.75
5.75
5.75
5.75
5.75
5.75
5.71875
5.71875
5.71875
5.71875
5.71875
5.71875
5.71875
5.71875
5.71875
5.71875
5.6875
5.6875
5.6875
5.6875
5.59375
5.5625
5.5625
5.5625
5.5625
5.53516
5.53125
5.50391
5.5
5.40625
5.40625
5.40625
5.40625

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

5.40625
5.41406
5.40625
5.41406
5.40625
5.34375
5.25
5.25
5.25
5.24609
5.20703
5.125
5.125
5.14453
5.1875
5.15625
5.15234
5.15625
5.15813
5.15813
5.15719
4.93844
4.9425
4.93813
4.95172
4.96188
4.96938
4.96953
4.9875
4.97094
4.97219
4.97844
5.05766
5.11141
5.12625
5.19094
5.18844
5.2336
5.19125
5.19063
5.19813
5.18875
5.20969
5.18906
5.06188

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

5.40625
5.41406
5.40625
5.41406
5.40625
5.34375
5.25
5.25
5.25
5.24609
5.20703
5.125
5.125
5.14453
5.1875
5.15625
5.15234
5.15625
5.15813
5.15813
5.15719
4.93844
4.9425
4.93813
4.95172
4.96188
4.96938
4.96953
4.9875
4.97094
4.97219
4.97844
5.05766
5.11141
5.12625
5.19094
5.18844
5.2336
5.19125
5.19063
5.19813
5.18875
5.20969
5.18906
5.06188

11/19/1998
11/20/1998
11/23/1998
11/24/1998
11/25/1998
11/26/1998
11/27/1998
11/30/1998
12/1/1998
12/2/1998
12/3/1998
12/4/1998
12/7/1998
12/8/1998
12/9/1998
12/10/1998
12/11/1998
12/14/1998
12/15/1998
12/16/1998
12/17/1998
12/18/1998
12/21/1998
12/22/1998
12/23/1998
12/24/1998
12/29/1998
12/30/1998
12/31/1998
1/4/1999
1/5/1999
1/6/1999
1/7/1999
1/8/1999
1/11/1999
1/12/1999
1/13/1999
1/14/1999
1/15/1999
1/18/1999
1/19/1999
1/20/1999
1/21/1999
1/22/1999
1/25/1999

5.085
5.12313
5.12375
5.1275
5.12938
5.13125
5.14906
5.14766
5.15359
5.12813
5.09766
5.07813
5.09813
5.12188
5.09234
5.065
5.04297
5.06094
5.06094
5.06375
5.0625
5.06188
5.0625
5.11031
5.1225
5.15688
5.15813
5.08
5.06563
5.06031
5.06031
5.06031
5.06031
5.05656
5.07781
5.08875
5.03016
5.005
4.96984
4.985
4.9725
4.99625
4.9975
4.96813
4.96922

11/19/1998
11/20/1998
11/23/1998
11/24/1998
11/25/1998
11/26/1998
11/27/1998
11/30/1998
12/1/1998
12/2/1998
12/3/1998
12/4/1998
12/7/1998
12/8/1998
12/9/1998
12/10/1998
12/11/1998
12/14/1998
12/15/1998
12/16/1998
12/17/1998
12/18/1998
12/21/1998
12/22/1998
12/23/1998
12/24/1998
12/29/1998
12/30/1998
12/31/1998
1/4/1999
1/5/1999
1/6/1999
1/7/1999
1/8/1999
1/11/1999
1/12/1999
1/13/1999
1/14/1999
1/15/1999
1/18/1999
1/19/1999
1/20/1999
1/21/1999
1/22/1999
1/25/1999

5.085
5.12313
5.12375
5.1275
5.12938
5.13125
5.14906
5.14766
5.15359
5.12813
5.09766
5.07813
5.09813
5.12188
5.09234
5.065
5.04297
5.06094
5.06094
5.06375
5.0625
5.06188
5.0625
5.11031
5.1225
5.15688
5.15813
5.08
5.06563
5.06031
5.06031
5.06031
5.06031
5.05656
5.07781
5.08875
5.03016
5.005
4.96984
4.985
4.9725
4.99625
4.9975
4.96813
4.96922

1/26/1999
1/27/1999
1/28/1999
1/29/1999
2/1/1999
2/2/1999
2/3/1999
2/4/1999
2/5/1999
2/8/1999
2/9/1999
2/10/1999
2/11/1999
2/12/1999
2/15/1999
2/16/1999
2/17/1999
2/18/1999
2/19/1999
2/22/1999
2/23/1999
2/24/1999
2/25/1999
2/26/1999
3/1/1999
3/2/1999
3/3/1999
3/4/1999
3/5/1999
3/8/1999
3/9/1999
3/10/1999
3/11/1999
3/12/1999
3/15/1999
3/16/1999
3/17/1999
3/18/1999
3/19/1999
3/22/1999
3/23/1999
3/24/1999
3/25/1999
3/26/1999
3/29/1999

4.96969
4.97234
4.96984
4.97094
4.97719
5
5
5.00125
5.03031
5.04406
5.04125
5.03031
5.03406
5.03531
5.07813
5.06219
5.06063
5.0575
5.06031
5.06063
5.06031
5.09
5.12063
5.12688
5.1225
5.14625
5.12563
5.12813
5.12688
5.09
5.09
5.0625
5.06406
5.06406
5.06
5.06
5.06
5.06
5.06
5.06188
5.06375
5.05875
5.0575
5.06125
5.0525

1/26/1999
1/27/1999
1/28/1999
1/29/1999
2/1/1999
2/2/1999
2/3/1999
2/4/1999
2/5/1999
2/8/1999
2/9/1999
2/10/1999
2/11/1999
2/12/1999
2/15/1999
2/16/1999
2/17/1999
2/18/1999
2/19/1999
2/22/1999
2/23/1999
2/24/1999
2/25/1999
2/26/1999
3/1/1999
3/2/1999
3/3/1999
3/4/1999
3/5/1999
3/8/1999
3/9/1999
3/10/1999
3/11/1999
3/12/1999
3/15/1999
3/16/1999
3/17/1999
3/18/1999
3/19/1999
3/22/1999
3/23/1999
3/24/1999
3/25/1999
3/26/1999
3/29/1999

4.96969
4.97234
4.96984
4.97094
4.97719
5
5
5.00125
5.03031
5.04406
5.04125
5.03031
5.03406
5.03531
5.07813
5.06219
5.06063
5.0575
5.06031
5.06063
5.06031
5.09
5.12063
5.12688
5.1225
5.14625
5.12563
5.12813
5.12688
5.09
5.09
5.0625
5.06406
5.06406
5.06
5.06
5.06
5.06
5.06
5.06188
5.06375
5.05875
5.0575
5.06125
5.0525

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

5.06156
5.06
5.06031
5.055
5.055
5.0575
5.04125
5.03391
5.03875
5.03875
5.03938
5.0425
5.06
5.0525
5.05375
5.05125
5.06125
5.06
5.06
5.06
5.06
5.0425
5.0725
5.07375
5.07125
5.09125
5.08375
5.08063
5.08063
5.08
5.06813
5.13375
5.13875
5.18
5.17875
5.18
5.17625
5.17625
5.17938
5.1925
5.245
5.25125
5.28875
5.28125
5.285

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

5.06156
5.06
5.06031
5.055
5.055
5.0575
5.04125
5.03391
5.03875
5.03875
5.03938
5.0425
5.06
5.0525
5.05375
5.05125
5.06125
5.06
5.06
5.06
5.06
5.0425
5.0725
5.07375
5.07125
5.09125
5.08375
5.08063
5.08063
5.08
5.06813
5.13375
5.13875
5.18
5.17875
5.18
5.17625
5.17625
5.17938
5.1925
5.245
5.25125
5.28875
5.28125
5.285

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

5.285
5.28625
5.295
5.33375
5.35
5.3675
5.36625
5.3775
5.36
5.3425
5.345
5.365
5.4
5.4275
5.4475
5.46375
5.6225
5.65
5.58
5.58688
5.58838
5.59
5.60125
5.60375
5.5975
5.60375
5.59875
5.59875
5.60125
5.60125
5.59625
5.6
5.58
5.58125
5.625
5.64
5.6425
5.64375
5.65
5.705
5.74
5.77
5.7725
5.77375
5.76375

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

5.285
5.28625
5.295
5.33375
5.35
5.3675
5.36625
5.3775
5.36
5.3425
5.345
5.365
5.4
5.4275
5.4475
5.46375
5.6225
5.65
5.58
5.58688
5.58838
5.59
5.60125
5.60375
5.5975
5.60375
5.59875
5.59875
5.60125
5.60125
5.59625
5.6
5.58
5.58125
5.625
5.64
5.6425
5.64375
5.65
5.705
5.74
5.77
5.7725
5.77375
5.76375

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

5.85
5.87625
5.8775
5.88125
5.885
5.885
5.88625
5.8825
5.88375
5.88125
5.88188
5.88813
5.88313
5.8875
5.895
5.91875
5.9375
5.94125
5.95625
5.93375
5.93625
5.95
5.9425
5.9425
5.94125
5.94125
5.9575
5.94125
5.94125
5.94
5.9425
5.94
5.9425
5.92625
5.92875
5.93625
5.95875
5.96125
5.96125
6.00375
6.01625
6.06875
6.08625
6.0825
6.08

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

5.85
5.87625
5.8775
5.88125
5.885
5.885
5.88625
5.8825
5.88375
5.88125
5.88188
5.88813
5.88313
5.8875
5.895
5.91875
5.9375
5.94125
5.95625
5.93375
5.93625
5.95
5.9425
5.9425
5.94125
5.94125
5.9575
5.94125
5.94125
5.94
5.9425
5.94
5.9425
5.92625
5.92875
5.93625
5.95875
5.96125
5.96125
6.00375
6.01625
6.06875
6.08625
6.0825
6.08

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

6.0825
6.08625
6.095
6.105
6.10375
6.11
6.13
6.13
6.13
6.12375
6.13
6.14
6.13375
6.12
6.11125
6.1125
6.10875
6.07625
6.06375
6.00125
6.00125
6.00125
6.0225
6.02375
6.01625
6.015
6.03125
6.03375
6.03375
6.03375
6.0325
6.03625
6.04125
6.0425
6.04875
6.06375
6.07125
6.0775
6.09
6.09
6.09
6.08875
6.09
6.09125
6.09

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

6.0825
6.08625
6.095
6.105
6.10375
6.11
6.13
6.13
6.13
6.12375
6.13
6.14
6.13375
6.12
6.11125
6.1125
6.10875
6.07625
6.06375
6.00125
6.00125
6.00125
6.0225
6.02375
6.01625
6.015
6.03125
6.03375
6.03375
6.03375
6.0325
6.03625
6.04125
6.0425
6.04875
6.06375
6.07125
6.0775
6.09
6.09
6.09
6.08875
6.09
6.09125
6.09

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

6.09125
6.11125
6.11875
6.1325
6.13875
6.15
6.16
6.1675
6.16625
6.13
6.13125
6.20875
6.19375
6.19125
6.19125
6.18125
6.19125
6.20938
6.22
6.22125
6.215
6.215
6.22
6.22
6.22
6.22
6.22
6.22
6.22
6.2325
6.28875
6.3075
6.32
6.32875
6.31375
6.33
6.33
6.32125
6.3225
6.32375
6.32125
6.32
6.32
6.32125
6.355

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

6.09125
6.11125
6.11875
6.1325
6.13875
6.15
6.16
6.1675
6.16625
6.13
6.13125
6.20875
6.19375
6.19125
6.19125
6.18125
6.19125
6.20938
6.22
6.22125
6.215
6.215
6.22
6.22
6.22
6.22
6.22
6.22
6.22
6.2325
6.28875
6.3075
6.32
6.32875
6.31375
6.33
6.33
6.32125
6.3225
6.32375
6.32125
6.32
6.32
6.32125
6.355

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

6.35375
6.3525
6.35
6.35
6.3325
6.3225
6.33125
6.33125
6.33625
6.34
6.34
6.35
6.35
6.35
6.35625
6.3625
6.37125
6.38
6.4
6.41125
6.42
6.43
6.4375
6.435
6.455
6.5025
6.52
6.52
6.53
6.52625
6.52375
6.525
6.49875
6.5025
6.51125
6.51
6.5
6.51125
6.51125
6.51125
6.5
6.5125
6.52
6.52438
6.5425

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

6.35375
6.3525
6.35
6.35
6.3325
6.3225
6.33125
6.33125
6.33625
6.34
6.34
6.35
6.35
6.35
6.35625
6.3625
6.37125
6.38
6.4
6.41125
6.42
6.43
6.4375
6.435
6.455
6.5025
6.52
6.52
6.53
6.52625
6.52375
6.525
6.49875
6.5025
6.51125
6.51
6.5
6.51125
6.51125
6.51125
6.5
6.5125
6.52
6.52438
6.5425

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

6.595
6.6125
6.73125
6.78375
6.81375
6.87
6.88125
6.91375
6.93125
6.93
6.92125
6.935
6.97375
6.98375
7.04125
7.06125
7.06
7.0425
7.0425
7.04125
7.0625
7.0525
7.0625
7.105
7.10875
7.07
6.98
6.97
6.98
6.9825
6.99
6.9925
6.99
6.96
6.94125
6.94125
6.90875
6.91125
6.92
6.9325
6.93
6.93125
6.9325
6.94
7.0125

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

6.595
6.6125
6.73125
6.78375
6.81375
6.87
6.88125
6.91375
6.93125
6.93
6.92125
6.935
6.97375
6.98375
7.04125
7.06125
7.06
7.0425
7.0425
7.04125
7.0625
7.0525
7.0625
7.105
7.10875
7.07
6.98
6.97
6.98
6.9825
6.99
6.9925
6.99
6.96
6.94125
6.94125
6.90875
6.91125
6.92
6.9325
6.93
6.93125
6.9325
6.94
7.0125

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

7
7
6.96125
6.95375
6.93375
6.93625
6.89625
6.91
6.91
6.91375
6.905
6.9275
6.94
6.94
6.94125
6.89375
6.89125
6.89125
6.89125
6.89
6.8825
6.89375
6.895
6.89
6.88
6.87
6.84
6.84063
6.83
6.8225
6.82
6.83625
6.835
6.8375
6.84
6.84
6.83188
6.83188
6.8325
6.81625
6.8125
6.82
6.83
6.83
6.8

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

7
7
6.96125
6.95375
6.93375
6.93625
6.89625
6.91
6.91
6.91375
6.905
6.9275
6.94
6.94
6.94125
6.89375
6.89125
6.89125
6.89125
6.89
6.8825
6.89375
6.895
6.89
6.88
6.87
6.84
6.84063
6.83
6.8225
6.82
6.83625
6.835
6.8375
6.84
6.84
6.83188
6.83188
6.8325
6.81625
6.8125
6.82
6.83
6.83
6.8

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

6.765
6.77
6.77
6.78
6.78
6.78
6.78
6.78
6.77125
6.77
6.76063
6.74
6.75063
6.76
6.7425
6.75
6.75
6.75688
6.76
6.76
6.75
6.75
6.75375
6.75938
6.76
6.76
6.76
6.76
6.75625
6.71
6.72
6.72
6.7
6.7
6.7
6.6925
6.69
6.6925
6.7
6.7
6.72125
6.72
6.7125
6.7
6.7

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

6.765
6.77
6.77
6.78
6.78
6.78
6.78
6.78
6.77125
6.77
6.76063
6.74
6.75063
6.76
6.7425
6.75
6.75
6.75688
6.76
6.76
6.75
6.75
6.75375
6.75938
6.76
6.76
6.76
6.76
6.75625
6.71
6.72
6.72
6.7
6.7
6.7
6.6925
6.69
6.6925
6.7
6.7
6.72125
6.72
6.7125
6.7
6.7

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

6.72
6.73
6.74063
6.73313
6.72
6.71
6.71
6.71
6.71
6.70125
6.7
6.7
6.7
6.7
6.7
6.7
6.7
6.68
6.64
6.6
6.6
6.58125
6.49875
6.45125
6.44875
6.465
6.465
6.46438
6.42
6.42125
6.37875
6.35375
6.32688
6.25563
6.23
6.20625
6.20375
6.20375
6.16375
6.05375
5.7075
5.51625
5.41938
5.43625
5.46875

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

6.72
6.73
6.74063
6.73313
6.72
6.71
6.71
6.71
6.71
6.70125
6.7
6.7
6.7
6.7
6.7
6.7
6.7
6.68
6.64
6.6
6.6
6.58125
6.49875
6.45125
6.44875
6.465
6.465
6.46438
6.42
6.42125
6.37875
6.35375
6.32688
6.25563
6.23
6.20625
6.20375
6.20375
6.16375
6.05375
5.7075
5.51625
5.41938
5.43625
5.46875

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

5.505
5.5075
5.605
5.58875
5.595
5.4825
5.45
5.43
5.42125
5.46313
5.45375
5.41125
5.37625
5.3625
5.2625
5.22
5.23
5.27
5.27
5.27
5.27
5.27
5.22563
5.23
5.26125
5.3025
5.2975
5.235
5.235
5.225
5.18375
5.15
5.04
4.95625
4.9075
4.95125
4.96875
4.96
4.97
4.94375
4.93
4.91
4.93375
4.89125
4.88625

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

5.505
5.5075
5.605
5.58875
5.595
5.4825
5.45
5.43
5.42125
5.46313
5.45375
5.41125
5.37625
5.3625
5.2625
5.22
5.23
5.27
5.27
5.27
5.27
5.27
5.22563
5.23
5.26125
5.3025
5.2975
5.235
5.235
5.225
5.18375
5.15
5.04
4.95625
4.9075
4.95125
4.96875
4.96
4.97
4.94375
4.93
4.91
4.93375
4.89125
4.88625

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

4.785
4.72375
4.71125
4.73
4.675
4.64125
4.66125
4.68625
4.66125
4.74875
4.71
4.71
4.6425
4.66313
4.5975
4.59
4.60125
4.52
4.53
4.58938
4.64625
4.68375
4.74
4.325
4.34125
4.28
4.25375
4.24
4.25875
4.23
4.3025
4.29875
4.25
4.25
4.22
4.06
4.04
4.03
4.06
4.14
4.1
4
4.02313
4.05
4.08588

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

4.785
4.72375
4.71125
4.73
4.675
4.64125
4.66125
4.68625
4.66125
4.74875
4.71
4.71
4.6425
4.66313
4.5975
4.59
4.60125
4.52
4.53
4.58938
4.64625
4.68375
4.74
4.325
4.34125
4.28
4.25375
4.24
4.25875
4.23
4.3025
4.29875
4.25
4.25
4.22
4.06
4.04
4.03
4.06
4.14
4.1
4
4.02313
4.05
4.08588

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

4.08375
4.06875
4.0425
4.01125
3.99
3.99
3.98
3.93
3.93
3.94
3.92
3.9125
3.91
3.90875
3.8825
3.88
3.85875
3.84
3.76125
3.74875
3.74
3.73
3.73
3.68
3.68
3.71
3.83
3.90875
3.9
3.88
3.89938
3.89
3.87625
3.8375
3.83688
3.7925
3.82
3.7975
3.80625
3.805
3.80375
3.73438
3.72938
3.72125
3.72

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

4.08375
4.06875
4.0425
4.01125
3.99
3.99
3.98
3.93
3.93
3.94
3.92
3.9125
3.91
3.90875
3.8825
3.88
3.85875
3.84
3.76125
3.74875
3.74
3.73
3.73
3.68
3.68
3.71
3.83
3.90875
3.9
3.88
3.89938
3.89
3.87625
3.8375
3.83688
3.7925
3.82
3.7975
3.80625
3.805
3.80375
3.73438
3.72938
3.72125
3.72

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

3.72125
3.73
3.71625
3.69813
3.68875
3.66875
3.66
3.66625
3.66
3.655
3.66
3.6
3.59
3.56938
3.56
3.56313
3.58063
3.56
3.5275
3.5375
3.5125
3.51625
3.52
3.52875
3.495
3.48
3.4525
3.46
3.465
3.55
3.54
3.4875
3.3225
3.34
3.09375
3.09
3.08
3.03
2.89375
2.7425
2.59375
2.585
2.57625
2.565
2.55125

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

3.72125
3.73
3.71625
3.69813
3.68875
3.66875
3.66
3.66625
3.66
3.655
3.66
3.6
3.59
3.56938
3.56
3.56313
3.58063
3.56
3.5275
3.5375
3.5125
3.51625
3.52
3.52875
3.495
3.48
3.4525
3.46
3.465
3.55
3.54
3.4875
3.3225
3.34
3.09375
3.09
3.08
3.03
2.89375
2.7425
2.59375
2.585
2.57625
2.565
2.55125

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

2.53375
2.5225
2.54
2.53
2.415
2.42375
2.3925
2.33375
2.34
2.35875
2.37125
2.4225
2.38
2.36
2.36
2.3525
2.32125
2.315
2.32125
2.30125
2.27
2.2325
2.22
2.17125
2.14625
2.1675
2.16
2.12
2.09
1.94625
1.9475
1.97
1.99
1.97375
2.00125
2.105
2.17
2.19
2.14188
2.18375
2.24625
2.2225
2.22125
2.24
2.12875

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

2.53375
2.5225
2.54
2.53
2.415
2.42375
2.3925
2.33375
2.34
2.35875
2.37125
2.4225
2.38
2.36
2.36
2.3525
2.32125
2.315
2.32125
2.30125
2.27
2.2325
2.22
2.17125
2.14625
2.1675
2.16
2.12
2.09
1.94625
1.9475
1.97
1.99
1.97375
2.00125
2.105
2.17
2.19
2.14188
2.18375
2.24625
2.2225
2.22125
2.24
2.12875

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

2.0975
2.03
2.00125
2
1.99875
2.10625
2.08625
1.98375
1.93
1.90875
1.9175
1.96
1.99563
1.99688
1.98
1.98
1.98
1.9825
2.0075
1.98125
1.98125
1.9625
2
1.9825
1.98
1.9325
1.9425
1.935
1.9275
1.79125
1.8
1.79063
1.84
1.88125
1.91625
1.9225
1.9225
1.94
2.02
2.0225
2.02
1.98875
2.03375
2.08375
2.04375

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

2.0975
2.03
2.00125
2
1.99875
2.10625
2.08625
1.98375
1.93
1.90875
1.9175
1.96
1.99563
1.99688
1.98
1.98
1.98
1.9825
2.0075
1.98125
1.98125
1.9625
2
1.9825
1.98
1.9325
1.9425
1.935
1.9275
1.79125
1.8
1.79063
1.84
1.88125
1.91625
1.9225
1.9225
1.94
2.02
2.0225
2.02
1.98875
2.03375
2.08375
2.04375

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

2.02
2.02
2.01
2.02125
2.00375
2
2.0275
2.055
2.06
2.03188
2.03
2.04
2.05
2.035
2.04
2.05
2.06
2.03
2.04
2.09063
2.09
2.09
2.1
2.18375
2.22938
2.23
2.24625
2.21875
2.28125
2.28
2.29625
2.25
2.33
2.34
2.36
2.37875
2.34125
2.33
2.36
2.34
2.31
2.3
2.24
2.25
2.22125

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

2.02
2.02
2.01
2.02125
2.00375
2
2.0275
2.055
2.06
2.03188
2.03
2.04
2.05
2.035
2.04
2.05
2.06
2.03
2.04
2.09063
2.09
2.09
2.1
2.18375
2.22938
2.23
2.24625
2.21875
2.28125
2.28
2.29625
2.25
2.33
2.34
2.36
2.37875
2.34125
2.33
2.36
2.34
2.31
2.3
2.24
2.25
2.22125

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

2.24
2.23
2.20125
2.2
2.21
2.16
2.14875
2.16
2.15
2.16
2.12375
2.12375
2.0975
2.12
2.12
2.12
2.13
2.07
2.06
2.12
2.08
2.06
2.0825
2.13375
2.1225
2.10625
2.12313
2.11
2.075
2.09
2.11
2.11
2.12063
2.0975
2.09
2.08
2.08
2.07
2.06
2.07
2.05
2.02875
2.03
1.98375
1.98

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

2.24
2.23
2.20125
2.2
2.21
2.16
2.14875
2.16
2.15
2.16
2.12375
2.12375
2.0975
2.12
2.12
2.12
2.13
2.07
2.06
2.12
2.08
2.06
2.0825
2.13375
2.1225
2.10625
2.12313
2.11
2.075
2.09
2.11
2.11
2.12063
2.0975
2.09
2.08
2.08
2.07
2.06
2.07
2.05
2.02875
2.03
1.98375
1.98

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

1.99
1.97375
1.97
1.98125
1.97313
1.9725
1.91375
1.94875
1.95625
1.95
1.95
1.94625
1.94938
1.96
1.95
1.95
1.93
1.92
1.935
1.91
1.89375
1.9175
1.92375
1.90875
1.88625
1.89
1.82125
1.8475
1.82
1.83
1.86125
1.87
1.83
1.81
1.73625
1.73125
1.73875
1.71
1.74563
1.72
1.73813
1.685
1.73875
1.74625
1.76594

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

1.99
1.97375
1.97
1.98125
1.97313
1.9725
1.91375
1.94875
1.95625
1.95
1.95
1.94625
1.94938
1.96
1.95
1.95
1.93
1.92
1.935
1.91
1.89375
1.9175
1.92375
1.90875
1.88625
1.89
1.82125
1.8475
1.82
1.83
1.86125
1.87
1.83
1.81
1.73625
1.73125
1.73875
1.71
1.74563
1.72
1.73813
1.685
1.73875
1.74625
1.76594

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

1.76375
1.76
1.78
1.8
1.8
1.83125
1.815
1.795
1.8
1.79
1.74688
1.74
1.72
1.79313
1.81938
1.82
1.82875
1.815
1.81438
1.83063
1.805
1.80688
1.77125
1.7575
1.7525
1.75063
1.75688
1.75
1.71
1.66
1.68875
1.66
1.67
1.68
1.71
1.72
1.68875
1.72
1.75
1.79188
1.82375
1.84188
1.82375
1.82
1.84125

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

1.76375
1.76
1.78
1.8
1.8
1.83125
1.815
1.795
1.8
1.79
1.74688
1.74
1.72
1.79313
1.81938
1.82
1.82875
1.815
1.81438
1.83063
1.805
1.80688
1.77125
1.7575
1.7525
1.75063
1.75688
1.75
1.71
1.66
1.68875
1.66
1.67
1.68
1.71
1.72
1.68875
1.72
1.75
1.79188
1.82375
1.84188
1.82375
1.82
1.84125

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

1.84
1.82188
1.8
1.705
1.67
1.61875
1.6
1.57438
1.56938
1.55313
1.55313
1.4075
1.4
1.4
1.4
1.40063
1.40938
1.45
1.4475
1.44
1.44
1.45688
1.465
1.48
1.4675
1.44125
1.47
1.46875
1.47
1.46438
1.45188
1.45
1.45
1.43
1.43
1.43
1.42313
1.42
1.42
1.43
1.42
1.4025
1.4
1.4
1.4

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

1.84
1.82188
1.8
1.705
1.67
1.61875
1.6
1.57438
1.56938
1.55313
1.55313
1.4075
1.4
1.4
1.4
1.40063
1.40938
1.45
1.4475
1.44
1.44
1.45688
1.465
1.48
1.4675
1.44125
1.47
1.46875
1.47
1.46438
1.45188
1.45
1.45
1.43
1.43
1.43
1.42313
1.42
1.42
1.43
1.42
1.4025
1.4
1.4
1.4

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

1.3925
1.38
1.38
1.38
1.40375
1.40563
1.40063
1.39
1.39
1.4
1.39
1.39
1.38
1.38
1.37
1.36875
1.36875
1.36
1.3525
1.35
1.34188
1.34375
1.34
1.35
1.34875
1.35
1.35
1.34875
1.35
1.35
1.35
1.35
1.34
1.34
1.34
1.34
1.34
1.34
1.34
1.34
1.34
1.34
1.34
1.33875
1.34

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

1.3925
1.38
1.38
1.38
1.40375
1.40563
1.40063
1.39
1.39
1.4
1.39
1.39
1.38
1.38
1.37
1.36875
1.36875
1.36
1.3525
1.35
1.34188
1.34375
1.34
1.35
1.34875
1.35
1.35
1.34875
1.35
1.35
1.35
1.35
1.34
1.34
1.34
1.34
1.34
1.34
1.34
1.34
1.34
1.34
1.34
1.33875
1.34

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

1.33938
1.33
1.32125
1.31375
1.31188
1.21375
1.17
1.18
1.2275
1.26
1.21875
1.24
1.2675
1.2775
1.2775
1.28
1.28
1.28
1.27
1.26
1.23125
1.22625
1.24
1.24
1.22
1.27
1.26875
1.24875
1.23375
1.26
1.29875
1.32875
1.33438
1.32
1.32
1.32
1.31625
1.29313
1.2675
1.29
1.29
1.26
1.25
1.26
1.23625

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

1.33938
1.33
1.32125
1.31375
1.31188
1.21375
1.17
1.18
1.2275
1.26
1.21875
1.24
1.2675
1.2775
1.2775
1.28
1.28
1.28
1.27
1.26
1.23125
1.22625
1.24
1.24
1.22
1.27
1.26875
1.24875
1.23375
1.26
1.29875
1.32875
1.33438
1.32
1.32
1.32
1.31625
1.29313
1.2675
1.29
1.29
1.26
1.25
1.26
1.23625

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

1.2425
1.26
1.25
1.25
1.25188
1.24
1.25
1.20625
1.21875
1.19
1.22
1.21
1.21
1.22625
1.22125
1.21375
1.24
1.23
1.18
1.16375
1.14125
1.14
1.11
1.07
1.06
1.03
1
1.01
1.03875
0.9875
0.99875
0.99875
0.99
0.98
1.1
1.1225
1.11938
1.1175
1.12
1.12
1.12
1.11875
1.12
1.12
1.12

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

1.2425
1.26
1.25
1.25
1.25188
1.24
1.25
1.20625
1.21875
1.19
1.22
1.21
1.21
1.22625
1.22125
1.21375
1.24
1.23
1.18
1.16375
1.14125
1.14
1.11
1.07
1.06
1.03
1
1.01
1.03875
0.9875
0.99875
0.99875
0.99
0.98
1.1
1.1225
1.11938
1.1175
1.12
1.12
1.12
1.11875
1.12
1.12
1.12

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

1.11
1.11
1.11
1.13
1.12
1.12
1.12
1.13
1.125
1.12
1.12375
1.12625
1.13875
1.15
1.14625
1.21125
1.21
1.2
1.21
1.2
1.18
1.18
1.18875
1.18
1.19
1.18625
1.19
1.19
1.18
1.19
1.20125
1.21
1.2
1.21
1.1975
1.20063
1.21
1.21
1.21
1.2
1.18
1.18
1.17875
1.17875
1.18

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

1.11
1.11
1.11
1.13
1.12
1.12
1.12
1.13
1.125
1.12
1.12375
1.12625
1.13875
1.15
1.14625
1.21125
1.21
1.2
1.21
1.2
1.18
1.18
1.18875
1.18
1.19
1.18625
1.19
1.19
1.18
1.19
1.20125
1.21
1.2
1.21
1.1975
1.20063
1.21
1.21
1.21
1.2
1.18
1.18
1.17875
1.17875
1.18

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

1.17875
1.18
1.17813
1.1775
1.18
1.18
1.18
1.18
1.18
1.18
1.18
1.18
1.16
1.16
1.16
1.18
1.18
1.18
1.18
1.18
1.18
1.185
1.19
1.20625
1.24
1.25
1.24875
1.25
1.21688
1.22625
1.22125
1.2375
1.21
1.22
1.23
1.23
1.24
1.24
1.25
1.26
1.27
1.27
1.27
1.27
1.24

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

1.17875
1.18
1.17813
1.1775
1.18
1.18
1.18
1.18
1.18
1.18
1.18
1.18
1.16
1.16
1.16
1.18
1.18
1.18
1.18
1.18
1.18
1.185
1.19
1.20625
1.24
1.25
1.24875
1.25
1.21688
1.22625
1.22125
1.2375
1.21
1.22
1.23
1.23
1.24
1.24
1.25
1.26
1.27
1.27
1.27
1.27
1.24

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

1.22
1.23
1.22
1.225
1.22875
1.23
1.23375
1.23
1.25
1.25875
1.27
1.27813
1.28
1.28
1.26
1.23063
1.23125
1.23625
1.23
1.21625
1.22375
1.22
1.21875
1.22
1.22
1.2125
1.22563
1.23
1.2125
1.22
1.22
1.22
1.2275
1.22938
1.21188
1.21
1.21
1.17
1.17
1.165
1.17
1.17
1.17
1.175
1.17

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

1.22
1.23
1.22
1.225
1.22875
1.23
1.23375
1.23
1.25
1.25875
1.27
1.27813
1.28
1.28
1.26
1.23063
1.23125
1.23625
1.23
1.21625
1.22375
1.22
1.21875
1.22
1.22
1.2125
1.22563
1.23
1.2125
1.22
1.22
1.22
1.2275
1.22938
1.21188
1.21
1.21
1.17
1.17
1.165
1.17
1.17
1.17
1.175
1.17

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

1.17
1.17
1.17
1.17563
1.17
1.21
1.21375
1.21
1.20125
1.2
1.2
1.22
1.2
1.2
1.20938
1.18
1.175
1.17
1.17
1.17
1.1775
1.17188
1.18
1.17
1.17
1.17
1.17
1.17
1.1725
1.19
1.19
1.19
1.15
1.15
1.15
1.15
1.145
1.15
1.15875
1.15
1.15
1.15
1.15
1.15
1.15

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

1.17
1.17
1.17
1.17563
1.17
1.21
1.21375
1.21
1.20125
1.2
1.2
1.22
1.2
1.2
1.20938
1.18
1.175
1.17
1.17
1.17
1.1775
1.17188
1.18
1.17
1.17
1.17
1.17
1.17
1.1725
1.19
1.19
1.19
1.15
1.15
1.15
1.15
1.145
1.15
1.15875
1.15
1.15
1.15
1.15
1.15
1.15

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

1.15
1.15
1.16
1.16
1.16
1.16
1.17
1.23
1.23
1.2225
1.225
1.235
1.255
1.29
1.28
1.27
1.275
1.33
1.325
1.32
1.35
1.34813
1.34
1.37
1.38
1.38
1.37813
1.39
1.42
1.53
1.53
1.52
1.54
1.56
1.53
1.53375
1.55
1.56875
1.56
1.59
1.5825
1.58813
1.57875
1.5775
1.605

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

1.15
1.15
1.16
1.16
1.16
1.16
1.17
1.23
1.23
1.2225
1.225
1.235
1.255
1.29
1.28
1.27
1.275
1.33
1.325
1.32
1.35
1.34813
1.34
1.37
1.38
1.38
1.37813
1.39
1.42
1.53
1.53
1.52
1.54
1.56
1.53
1.53375
1.55
1.56875
1.56
1.59
1.5825
1.58813
1.57875
1.5775
1.605

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

1.6275
1.66
1.67375
1.71
1.71
1.73813
1.795
1.86
1.895
1.91875
1.845
1.87063
1.85063
1.86375
1.855
1.87
1.8825
1.86625
1.87
1.94
1.94
1.8975
1.88125
1.83375
1.84
1.84125
1.84125
1.84
1.84125
1.86
1.87
1.88
1.89125
1.86
1.87
1.92
1.93
1.93
1.93
1.96
1.98
1.98625
1.98
1.9375
1.955

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

1.6275
1.66
1.67375
1.71
1.71
1.73813
1.795
1.86
1.895
1.91875
1.845
1.87063
1.85063
1.86375
1.855
1.87
1.8825
1.86625
1.87
1.94
1.94
1.8975
1.88125
1.83375
1.84
1.84125
1.84125
1.84
1.84125
1.86
1.87
1.88
1.89125
1.86
1.87
1.92
1.93
1.93
1.93
1.96
1.98
1.98625
1.98
1.9375
1.955

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

1.94
1.95
1.94125
1.86
1.88
1.92
1.92
1.92125
1.92
1.94
1.92125
1.9375
1.93
1.95
1.98
1.98
1.99
1.99
1.99
1.98
1.98125
2.01
2.08
2.08
2.085
2.07
2.07
2.06
2.06
2.05625
2.08
2.06
2.08
2.09
2.11
2.12
2.14
2.17
2.17
2.16875
2.19625
2.2
2.21
2.21188
2.21625

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

1.94
1.95
1.94125
1.86
1.88
1.92
1.92
1.92125
1.92
1.94
1.92125
1.9375
1.93
1.95
1.98
1.98
1.99
1.99
1.99
1.98
1.98125
2.01
2.08
2.08
2.085
2.07
2.07
2.06
2.06
2.05625
2.08
2.06
2.08
2.09
2.11
2.12
2.14
2.17
2.17
2.16875
2.19625
2.2
2.21
2.21188
2.21625

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

2.24
2.24
2.20625
2.20375
2.21
2.2
2.1975
2.20125
2.21125
2.22
2.22
2.24313
2.225
2.24
2.255
2.3
2.3125
2.32
2.34
2.3575
2.35
2.37
2.45
2.46375
2.4725
2.49
2.49
2.49188
2.51
2.54
2.54
2.55
2.58
2.59125
2.59688
2.61
2.63
2.62375
2.635
2.6325
2.65
2.66125
2.63125
2.64
2.6525

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

2.24
2.24
2.20625
2.20375
2.21
2.2
2.1975
2.20125
2.21125
2.22
2.22
2.24313
2.225
2.24
2.255
2.3
2.3125
2.32
2.34
2.3575
2.35
2.37
2.45
2.46375
2.4725
2.49
2.49
2.49188
2.51
2.54
2.54
2.55
2.58
2.59125
2.59688
2.61
2.63
2.62375
2.635
2.6325
2.65
2.66125
2.63125
2.64
2.6525

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

2.66
2.67
2.69
2.71
2.71
2.72
2.73875
2.75
2.76
2.76
2.77
2.76625
2.775
2.79
2.78063
2.79
2.8275
2.84
2.835
2.85
2.86
2.87
2.89
2.89
2.9
2.9025
2.91
2.92
2.92
2.91
2.91875
2.93
2.94
2.96
2.96
2.96875
2.97
2.99
2.99375
2.99
2.9925
3
2.99313
3.01
3.02625

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

2.66
2.67
2.69
2.71
2.71
2.72
2.73875
2.75
2.76
2.76
2.77
2.76625
2.775
2.79
2.78063
2.79
2.8275
2.84
2.835
2.85
2.86
2.87
2.89
2.89
2.9
2.9025
2.91
2.92
2.92
2.91
2.91875
2.93
2.94
2.96
2.96
2.96875
2.97
2.99
2.99375
2.99
2.9925
3
2.99313
3.01
3.02625

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

3.03125
3.04
3.08
3.08
3.10625
3.11
3.1125
3.13
3.15
3.16
3.19
3.19
3.2
3.2
3.2
3.21
3.22
3.25
3.25875
3.27375
3.28563
3.3
3.29625
3.3
3.31
3.32
3.3675
3.37
3.38
3.39
3.4
3.385
3.3725
3.38
3.38938
3.38375
3.39
3.4
3.41
3.41
3.39
3.36375
3.32813
3.35625
3.33875

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

3.03125
3.04
3.08
3.08
3.10625
3.11
3.1125
3.13
3.15
3.16
3.19
3.19
3.2
3.2
3.2
3.21
3.22
3.25
3.25875
3.27375
3.28563
3.3
3.29625
3.3
3.31
3.32
3.3675
3.37
3.38
3.39
3.4
3.385
3.3725
3.38
3.38938
3.38375
3.39
3.4
3.41
3.41
3.39
3.36375
3.32813
3.35625
3.33875

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

3.35125
3.38188
3.39
3.4
3.41375
3.41375
3.40875
3.43125
3.43
3.43
3.41188
3.49125
3.4925
3.475
3.49
3.49
3.48
3.48
3.49
3.48875
3.51
3.52
3.51
3.51
3.52
3.53
3.5375
3.54
3.52
3.53
3.54
3.54
3.54
3.57
3.59188
3.62125
3.62
3.6275
3.64
3.64
3.64
3.66
3.65313
3.65
3.65375

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

3.35125
3.38188
3.39
3.4
3.41375
3.41375
3.40875
3.43125
3.43
3.43
3.41188
3.49125
3.4925
3.475
3.49
3.49
3.48
3.48
3.49
3.48875
3.51
3.52
3.51
3.51
3.52
3.53
3.5375
3.54
3.52
3.53
3.54
3.54
3.54
3.57
3.59188
3.62125
3.62
3.6275
3.64
3.64
3.64
3.66
3.65313
3.65
3.65375

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

3.65
3.66
3.69
3.71
3.73375
3.77063
3.77813
3.77438
3.72857
3.7675
3.79
3.81
3.82
3.83
3.84
3.85
3.87
3.86
3.87063
3.88438
3.88125
3.89438
3.9
3.92188
3.92375
3.95063
3.96
3.96813
3.97
3.97875
4.00313
4.02475
4.0125
4.03
4.02313
4.02625
4.04
4.03
4.04
4.04
4.05
4.05313
4.05
4.06
4.06125

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

3.65
3.66
3.69
3.71
3.73375
3.77063
3.77813
3.77438
3.72857
3.7675
3.79
3.81
3.82
3.83
3.84
3.85
3.87
3.86
3.87063
3.88438
3.88125
3.89438
3.9
3.92188
3.92375
3.95063
3.96
3.96813
3.97
3.97875
4.00313
4.02475
4.0125
4.03
4.02313
4.02625
4.04
4.03
4.04
4.04
4.05
4.05313
4.05
4.06
4.06125

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

4.08
4.055
3.99625
3.84875
3.87125
3.91
3.92188
3.97
3.99
3.99
4.01375
4.00688
4.01
4.02
4.07063
4.05813
4.11
4.09
4.11813
4.16688
4.18313
4.2
4.21625
4.23063
4.26688
4.29
4.29
4.29
4.3
4.3025
4.31
4.32875
4.34188
4.35
4.35313
4.36
4.35
4.37125
4.37063
4.37563
4.39063
4.42188
4.43625
4.4475
4.46625

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

4.08
4.055
3.99625
3.84875
3.87125
3.91
3.92188
3.97
3.99
3.99
4.01375
4.00688
4.01
4.02
4.07063
4.05813
4.11
4.09
4.11813
4.16688
4.18313
4.2
4.21625
4.23063
4.26688
4.29
4.29
4.29
4.3
4.3025
4.31
4.32875
4.34188
4.35
4.35313
4.36
4.35
4.37125
4.37063
4.37563
4.39063
4.42188
4.43625
4.4475
4.46625

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

4.46938
4.49
4.51
4.53
4.53
4.53
4.54
4.56
4.55
4.5575
4.57
4.58
4.58
4.57
4.59
4.59
4.56
4.57
4.57063
4.58
4.58
4.60063
4.62938
4.645
4.64938
4.65125
4.63688
4.64938
4.64
4.655
4.67
4.6625
4.66
4.66688
4.66313
4.67125
4.68375
4.71
4.7
4.69
4.69
4.7
4.71
4.68
4.68

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

4.46938
4.49
4.51
4.53
4.53
4.53
4.54
4.56
4.55
4.5575
4.57
4.58
4.58
4.57
4.59
4.59
4.56
4.57
4.57063
4.58
4.58
4.60063
4.62938
4.645
4.64938
4.65125
4.63688
4.64938
4.64
4.655
4.67
4.6625
4.66
4.66688
4.66313
4.67125
4.68375
4.71
4.7
4.69
4.69
4.7
4.71
4.68
4.68

1/6/2006
1/9/2006
1/10/2006
1/11/2006
1/12/2006
1/13/2006
1/16/2006
1/17/2006
1/18/2006
1/19/2006
1/20/2006
1/23/2006
1/24/2006
1/25/2006
1/26/2006
1/27/2006
1/30/2006
1/31/2006
2/1/2006
2/2/2006
2/3/2006
2/6/2006
2/7/2006
2/8/2006
2/9/2006
2/10/2006
2/13/2006
2/14/2006
2/15/2006
2/16/2006
2/17/2006
2/20/2006
2/21/2006
2/22/2006
2/23/2006
2/24/2006
2/27/2006
2/28/2006
3/1/2006
3/2/2006
3/3/2006
3/6/2006
3/7/2006
3/8/2006
3/9/2006

4.68
4.7
4.7
4.72
4.73875
4.73438
4.72125
4.72
4.72
4.73
4.74
4.73
4.74
4.75
4.77813
4.79063
4.81125
4.81
4.8225
4.86
4.86
4.87
4.89
4.88875
4.91
4.91938
4.93063
4.93
4.93
4.94
4.94
4.94
4.94
4.96
4.96375
4.98
4.99
4.99
4.97625
4.99
5
5.01
5.03063
5.03
5.04

1/6/2006
1/9/2006
1/10/2006
1/11/2006
1/12/2006
1/13/2006
1/16/2006
1/17/2006
1/18/2006
1/19/2006
1/20/2006
1/23/2006
1/24/2006
1/25/2006
1/26/2006
1/27/2006
1/30/2006
1/31/2006
2/1/2006
2/2/2006
2/3/2006
2/6/2006
2/7/2006
2/8/2006
2/9/2006
2/10/2006
2/13/2006
2/14/2006
2/15/2006
2/16/2006
2/17/2006
2/20/2006
2/21/2006
2/22/2006
2/23/2006
2/24/2006
2/27/2006
2/28/2006
3/1/2006
3/2/2006
3/3/2006
3/6/2006
3/7/2006
3/8/2006
3/9/2006

4.68
4.7
4.7
4.72
4.73875
4.73438
4.72125
4.72
4.72
4.73
4.74
4.73
4.74
4.75
4.77813
4.79063
4.81125
4.81
4.8225
4.86
4.86
4.87
4.89
4.88875
4.91
4.91938
4.93063
4.93
4.93
4.94
4.94
4.94
4.94
4.96
4.96375
4.98
4.99
4.99
4.97625
4.99
5
5.01
5.03063
5.03
5.04

3/10/2006
3/13/2006
3/14/2006
3/15/2006
3/16/2006
3/17/2006
3/20/2006
3/21/2006
3/22/2006
3/23/2006
3/24/2006
3/27/2006
3/28/2006
3/29/2006
3/30/2006
3/31/2006
4/3/2006
4/4/2006
4/5/2006
4/6/2006
4/7/2006
4/10/2006
4/11/2006
4/12/2006
4/13/2006
4/18/2006
4/19/2006
4/20/2006
4/21/2006
4/24/2006
4/25/2006
4/26/2006
4/27/2006
4/28/2006
5/2/2006
5/3/2006
5/4/2006
5/5/2006
5/8/2006
5/9/2006
5/10/2006
5/11/2006
5/12/2006
5/15/2006
5/16/2006

5.04875
5.07
5.07125
5.04125
5.05625
5.03
5.03188
5.05
5.06938
5.07938
5.08813
5.06188
5.06813
5.11
5.12
5.14
5.14313
5.16
5.16
5.16
5.16875
5.20813
5.20438
5.20875
5.22125
5.22
5.18563
5.205
5.22
5.23
5.22313
5.2575
5.28938
5.22
5.25188
5.25188
5.2725
5.28125
5.26313
5.27188
5.27
5.28
5.27875
5.27375
5.27813

3/10/2006
3/13/2006
3/14/2006
3/15/2006
3/16/2006
3/17/2006
3/20/2006
3/21/2006
3/22/2006
3/23/2006
3/24/2006
3/27/2006
3/28/2006
3/29/2006
3/30/2006
3/31/2006
4/3/2006
4/4/2006
4/5/2006
4/6/2006
4/7/2006
4/10/2006
4/11/2006
4/12/2006
4/13/2006
4/18/2006
4/19/2006
4/20/2006
4/21/2006
4/24/2006
4/25/2006
4/26/2006
4/27/2006
4/28/2006
5/2/2006
5/3/2006
5/4/2006
5/5/2006
5/8/2006
5/9/2006
5/10/2006
5/11/2006
5/12/2006
5/15/2006
5/16/2006

5.04875
5.07
5.07125
5.04125
5.05625
5.03
5.03188
5.05
5.06938
5.07938
5.08813
5.06188
5.06813
5.11
5.12
5.14
5.14313
5.16
5.16
5.16
5.16875
5.20813
5.20438
5.20875
5.22125
5.22
5.18563
5.205
5.22
5.23
5.22313
5.2575
5.28938
5.22
5.25188
5.25188
5.2725
5.28125
5.26313
5.27188
5.27
5.28
5.27875
5.27375
5.27813

5/17/2006
5/18/2006
5/19/2006
5/22/2006
5/23/2006
5/24/2006
5/25/2006
5/26/2006
5/30/2006
5/31/2006
6/1/2006
6/2/2006
6/5/2006
6/6/2006
6/7/2006
6/8/2006
6/9/2006
6/12/2006
6/13/2006
6/14/2006
6/15/2006
6/16/2006
6/19/2006
6/20/2006
6/21/2006
6/22/2006
6/23/2006
6/26/2006
6/27/2006
6/28/2006
6/29/2006
6/30/2006
7/3/2006
7/4/2006
7/5/2006
7/6/2006
7/7/2006
7/10/2006
7/11/2006
7/12/2006
7/13/2006
7/14/2006
7/17/2006
7/18/2006
7/19/2006

5.27
5.29688
5.3
5.30875
5.3175
5.31
5.31688
5.32
5.32031
5.33
5.38813
5.38
5.3175
5.36875
5.38
5.39063
5.405
5.41813
5.42
5.43563
5.51625
5.53
5.55
5.55313
5.56688
5.57188
5.60438
5.61938
5.62625
5.6175
5.64
5.58938
5.58
5.59
5.59188
5.62938
5.63
5.61
5.61
5.60813
5.60938
5.58
5.56
5.5825
5.61038

5/17/2006
5/18/2006
5/19/2006
5/22/2006
5/23/2006
5/24/2006
5/25/2006
5/26/2006
5/30/2006
5/31/2006
6/1/2006
6/2/2006
6/5/2006
6/6/2006
6/7/2006
6/8/2006
6/9/2006
6/12/2006
6/13/2006
6/14/2006
6/15/2006
6/16/2006
6/19/2006
6/20/2006
6/21/2006
6/22/2006
6/23/2006
6/26/2006
6/27/2006
6/28/2006
6/29/2006
6/30/2006
7/3/2006
7/4/2006
7/5/2006
7/6/2006
7/7/2006
7/10/2006
7/11/2006
7/12/2006
7/13/2006
7/14/2006
7/17/2006
7/18/2006
7/19/2006

5.27
5.29688
5.3
5.30875
5.3175
5.31
5.31688
5.32
5.32031
5.33
5.38813
5.38
5.3175
5.36875
5.38
5.39063
5.405
5.41813
5.42
5.43563
5.51625
5.53
5.55
5.55313
5.56688
5.57188
5.60438
5.61938
5.62625
5.6175
5.64
5.58938
5.58
5.59
5.59188
5.62938
5.63
5.61
5.61
5.60813
5.60938
5.58
5.56
5.5825
5.61038

7/20/2006
7/21/2006
7/24/2006
7/25/2006
7/26/2006
7/27/2006
7/28/2006
7/31/2006
8/1/2006
8/2/2006
8/3/2006
8/4/2006
8/7/2006
8/8/2006
8/9/2006
8/10/2006
8/11/2006
8/14/2006
8/15/2006
8/16/2006
8/17/2006
8/18/2006
8/21/2006
8/22/2006
8/23/2006
8/24/2006
8/25/2006
8/29/2006
8/30/2006
8/31/2006
9/1/2006
9/4/2006
9/5/2006
9/6/2006
9/7/2006
9/8/2006
9/11/2006
9/12/2006
9/13/2006
9/14/2006
9/15/2006
9/18/2006
9/19/2006
9/20/2006
9/21/2006

5.59438
5.55
5.55813
5.56
5.57188
5.54313
5.54813
5.51
5.51313
5.5175
5.5275
5.55188
5.49
5.5
5.46
5.45875
5.4725
5.5
5.515
5.48813
5.45
5.46563
5.4575
5.46125
5.46
5.46
5.45375
5.46063
5.44938
5.43125
5.42
5.41875
5.41938
5.42
5.42063
5.42
5.42
5.43
5.425
5.42313
5.43813
5.43938
5.44
5.41844
5.42

7/20/2006
7/21/2006
7/24/2006
7/25/2006
7/26/2006
7/27/2006
7/28/2006
7/31/2006
8/1/2006
8/2/2006
8/3/2006
8/4/2006
8/7/2006
8/8/2006
8/9/2006
8/10/2006
8/11/2006
8/14/2006
8/15/2006
8/16/2006
8/17/2006
8/18/2006
8/21/2006
8/22/2006
8/23/2006
8/24/2006
8/25/2006
8/29/2006
8/30/2006
8/31/2006
9/1/2006
9/4/2006
9/5/2006
9/6/2006
9/7/2006
9/8/2006
9/11/2006
9/12/2006
9/13/2006
9/14/2006
9/15/2006
9/18/2006
9/19/2006
9/20/2006
9/21/2006

5.59438
5.55
5.55813
5.56
5.57188
5.54313
5.54813
5.51
5.51313
5.5175
5.5275
5.55188
5.49
5.5
5.46
5.45875
5.4725
5.5
5.515
5.48813
5.45
5.46563
5.4575
5.46125
5.46
5.46
5.45375
5.46063
5.44938
5.43125
5.42
5.41875
5.41938
5.42
5.42063
5.42
5.42
5.43
5.425
5.42313
5.43813
5.43938
5.44
5.41844
5.42

9/22/2006
9/25/2006
9/26/2006
9/27/2006
9/28/2006
9/29/2006
10/2/2006
10/3/2006
10/4/2006
10/5/2006
10/6/2006
10/9/2006
10/10/2006
10/11/2006
10/12/2006
10/13/2006
10/16/2006
10/17/2006
10/18/2006
10/19/2006
10/20/2006
10/23/2006
10/24/2006
10/25/2006
10/26/2006
10/27/2006
10/30/2006
10/31/2006
11/1/2006
11/2/2006
11/3/2006
11/6/2006
11/7/2006
11/8/2006
11/9/2006
11/10/2006
11/13/2006
11/14/2006
11/15/2006
11/16/2006
11/17/2006
11/20/2006
11/21/2006
11/22/2006
11/23/2006

5.3775
5.37
5.36
5.37188
5.37
5.37
5.37688
5.3625
5.37
5.3575
5.36875
5.37938
5.38875
5.39
5.4
5.4
5.40688
5.4025
5.40688
5.40063
5.40875
5.41688
5.42625
5.43
5.41625
5.4
5.38938
5.3875
5.37063
5.35375
5.35938
5.40063
5.39813
5.38063
5.38625
5.38
5.37688
5.3875
5.37813
5.39
5.39
5.37
5.37
5.37
5.36875

9/22/2006
9/25/2006
9/26/2006
9/27/2006
9/28/2006
9/29/2006
10/2/2006
10/3/2006
10/4/2006
10/5/2006
10/6/2006
10/9/2006
10/10/2006
10/11/2006
10/12/2006
10/13/2006
10/16/2006
10/17/2006
10/18/2006
10/19/2006
10/20/2006
10/23/2006
10/24/2006
10/25/2006
10/26/2006
10/27/2006
10/30/2006
10/31/2006
11/1/2006
11/2/2006
11/3/2006
11/6/2006
11/7/2006
11/8/2006
11/9/2006
11/10/2006
11/13/2006
11/14/2006
11/15/2006
11/16/2006
11/17/2006
11/20/2006
11/21/2006
11/22/2006
11/23/2006

5.3775
5.37
5.36
5.37188
5.37
5.37
5.37688
5.3625
5.37
5.3575
5.36875
5.37938
5.38875
5.39
5.4
5.4
5.40688
5.4025
5.40688
5.40063
5.40875
5.41688
5.42625
5.43
5.41625
5.4
5.38938
5.3875
5.37063
5.35375
5.35938
5.40063
5.39813
5.38063
5.38625
5.38
5.37688
5.3875
5.37813
5.39
5.39
5.37
5.37
5.37
5.36875

11/24/2006
11/27/2006
11/28/2006
11/29/2006
11/30/2006
12/1/2006
12/4/2006
12/5/2006
12/6/2006
12/7/2006
12/8/2006
12/11/2006
12/12/2006
12/13/2006
12/14/2006
12/15/2006
12/18/2006
12/19/2006
12/20/2006
12/21/2006
12/22/2006
12/27/2006
12/28/2006
12/29/2006
1/2/2007
1/3/2007
1/4/2007
1/5/2007
1/8/2007
1/9/2007
1/10/2007
1/11/2007
1/12/2007
1/15/2007
1/16/2007
1/17/2007
1/18/2007
1/19/2007
1/22/2007
1/23/2007
1/24/2007
1/25/2007
1/26/2007
1/29/2007
1/30/2007

5.36375
5.36125
5.35438
5.34813
5.34688
5.32875
5.29313
5.29313
5.3
5.315
5.32375
5.35875
5.36
5.35438
5.37188
5.38
5.37
5.37
5.37063
5.37
5.36
5.36063
5.36688
5.37
5.37
5.36688
5.36
5.34938
5.37
5.37563
5.37188
5.37688
5.38313
5.385
5.38688
5.38688
5.39063
5.39
5.39438
5.39063
5.39875
5.39875
5.4
5.4
5.40063

11/24/2006
11/27/2006
11/28/2006
11/29/2006
11/30/2006
12/1/2006
12/4/2006
12/5/2006
12/6/2006
12/7/2006
12/8/2006
12/11/2006
12/12/2006
12/13/2006
12/14/2006
12/15/2006
12/18/2006
12/19/2006
12/20/2006
12/21/2006
12/22/2006
12/27/2006
12/28/2006
12/29/2006
1/2/2007
1/3/2007
1/4/2007
1/5/2007
1/8/2007
1/9/2007
1/10/2007
1/11/2007
1/12/2007
1/15/2007
1/16/2007
1/17/2007
1/18/2007
1/19/2007
1/22/2007
1/23/2007
1/24/2007
1/25/2007
1/26/2007
1/29/2007
1/30/2007

5.36375
5.36125
5.35438
5.34813
5.34688
5.32875
5.29313
5.29313
5.3
5.315
5.32375
5.35875
5.36
5.35438
5.37188
5.38
5.37
5.37
5.37063
5.37
5.36
5.36063
5.36688
5.37
5.37
5.36688
5.36
5.34938
5.37
5.37563
5.37188
5.37688
5.38313
5.385
5.38688
5.38688
5.39063
5.39
5.39438
5.39063
5.39875
5.39875
5.4
5.4
5.40063

1/31/2007
2/1/2007
2/2/2007
2/5/2007
2/6/2007
2/7/2007
2/8/2007
2/9/2007
2/12/2007
2/13/2007
2/14/2007
2/15/2007
2/16/2007
2/19/2007
2/20/2007
2/21/2007
2/22/2007
2/23/2007
2/26/2007
2/27/2007
2/28/2007
3/1/2007
3/2/2007
3/5/2007
3/6/2007
3/7/2007
3/8/2007
3/9/2007
3/12/2007
3/13/2007
3/14/2007
3/15/2007
3/16/2007
3/19/2007
3/20/2007
3/21/2007
3/22/2007
3/23/2007
3/26/2007
3/27/2007
3/28/2007
3/29/2007
3/30/2007
4/2/2007
4/3/2007

5.4
5.4
5.40125
5.4
5.4
5.4
5.39813
5.3975
5.4
5.4
5.4
5.39
5.385
5.38813
5.3875
5.38
5.38813
5.39
5.37875
5.37188
5.33
5.32813
5.31938
5.25913
5.2975
5.29
5.2875
5.29688
5.3425
5.33
5.29625
5.31438
5.32063
5.335
5.34
5.34
5.31375
5.32
5.32875
5.32969
5.32375
5.32
5.32969
5.32906
5.33

1/31/2007
2/1/2007
2/2/2007
2/5/2007
2/6/2007
2/7/2007
2/8/2007
2/9/2007
2/12/2007
2/13/2007
2/14/2007
2/15/2007
2/16/2007
2/19/2007
2/20/2007
2/21/2007
2/22/2007
2/23/2007
2/26/2007
2/27/2007
2/28/2007
3/1/2007
3/2/2007
3/5/2007
3/6/2007
3/7/2007
3/8/2007
3/9/2007
3/12/2007
3/13/2007
3/14/2007
3/15/2007
3/16/2007
3/19/2007
3/20/2007
3/21/2007
3/22/2007
3/23/2007
3/26/2007
3/27/2007
3/28/2007
3/29/2007
3/30/2007
4/2/2007
4/3/2007

5.4
5.4
5.40125
5.4
5.4
5.4
5.39813
5.3975
5.4
5.4
5.4
5.39
5.385
5.38813
5.3875
5.38
5.38813
5.39
5.37875
5.37188
5.33
5.32813
5.31938
5.25913
5.2975
5.29
5.2875
5.29688
5.3425
5.33
5.29625
5.31438
5.32063
5.335
5.34
5.34
5.31375
5.32
5.32875
5.32969
5.32375
5.32
5.32969
5.32906
5.33

4/4/2007
4/5/2007
4/10/2007
4/11/2007
4/12/2007
4/13/2007
4/16/2007
4/17/2007
4/18/2007
4/19/2007
4/20/2007
4/23/2007
4/24/2007
4/25/2007
4/26/2007
4/27/2007
4/30/2007
5/1/2007
5/2/2007
5/3/2007
5/4/2007
5/8/2007
5/9/2007
5/10/2007
5/11/2007
5/14/2007
5/15/2007
5/16/2007
5/17/2007
5/18/2007
5/21/2007
5/22/2007
5/23/2007
5/24/2007
5/25/2007
5/29/2007
5/30/2007
5/31/2007
6/1/2007
6/4/2007
6/5/2007
6/6/2007
6/7/2007
6/8/2007
6/11/2007

5.33563
5.33219
5.36438
5.3625
5.37
5.37
5.37406
5.37156
5.36063
5.34938
5.35438
5.35938
5.35313
5.34688
5.355
5.36
5.36
5.35
5.36
5.35813
5.36813
5.36
5.36
5.37
5.35875
5.365
5.36688
5.36
5.36094
5.37
5.37563
5.37469
5.38
5.38
5.38
5.38438
5.38475
5.38475
5.39
5.39344
5.39188
5.39594
5.3925
5.40188
5.39781

4/4/2007
4/5/2007
4/10/2007
4/11/2007
4/12/2007
4/13/2007
4/16/2007
4/17/2007
4/18/2007
4/19/2007
4/20/2007
4/23/2007
4/24/2007
4/25/2007
4/26/2007
4/27/2007
4/30/2007
5/1/2007
5/2/2007
5/3/2007
5/4/2007
5/8/2007
5/9/2007
5/10/2007
5/11/2007
5/14/2007
5/15/2007
5/16/2007
5/17/2007
5/18/2007
5/21/2007
5/22/2007
5/23/2007
5/24/2007
5/25/2007
5/29/2007
5/30/2007
5/31/2007
6/1/2007
6/4/2007
6/5/2007
6/6/2007
6/7/2007
6/8/2007
6/11/2007

5.33563
5.33219
5.36438
5.3625
5.37
5.37
5.37406
5.37156
5.36063
5.34938
5.35438
5.35938
5.35313
5.34688
5.355
5.36
5.36
5.35
5.36
5.35813
5.36813
5.36
5.36
5.37
5.35875
5.365
5.36688
5.36
5.36094
5.37
5.37563
5.37469
5.38
5.38
5.38
5.38438
5.38475
5.38475
5.39
5.39344
5.39188
5.39594
5.3925
5.40188
5.39781

6/12/2007
6/13/2007
6/14/2007
6/15/2007
6/18/2007
6/19/2007
6/20/2007
6/21/2007
6/22/2007
6/25/2007
6/26/2007
6/27/2007
6/28/2007
6/29/2007
7/2/2007
7/3/2007
7/4/2007
7/5/2007
7/6/2007
7/9/2007
7/10/2007
7/11/2007
7/12/2007
7/13/2007
7/16/2007
7/17/2007
7/18/2007
7/19/2007
7/20/2007
7/23/2007
7/24/2007
7/25/2007
7/26/2007
7/27/2007
7/30/2007
7/31/2007
8/1/2007
8/2/2007
8/3/2007
8/6/2007
8/7/2007
8/8/2007
8/9/2007
8/10/2007
8/13/2007

5.4
5.40906
5.405
5.40813
5.4
5.39813
5.39313
5.39344
5.39
5.37625
5.375
5.375
5.38
5.38625
5.38
5.38
5.38063
5.38625
5.39063
5.39625
5.39469
5.38
5.386
5.3875
5.38656
5.38688
5.3825
5.38438
5.38113
5.37
5.37406
5.37031
5.36938
5.32688
5.3125
5.32688
5.30063
5.31813
5.31438
5.25688
5.28
5.33875
5.38875
5.40125
5.4

6/12/2007
6/13/2007
6/14/2007
6/15/2007
6/18/2007
6/19/2007
6/20/2007
6/21/2007
6/22/2007
6/25/2007
6/26/2007
6/27/2007
6/28/2007
6/29/2007
7/2/2007
7/3/2007
7/4/2007
7/5/2007
7/6/2007
7/9/2007
7/10/2007
7/11/2007
7/12/2007
7/13/2007
7/16/2007
7/17/2007
7/18/2007
7/19/2007
7/20/2007
7/23/2007
7/24/2007
7/25/2007
7/26/2007
7/27/2007
7/30/2007
7/31/2007
8/1/2007
8/2/2007
8/3/2007
8/6/2007
8/7/2007
8/8/2007
8/9/2007
8/10/2007
8/13/2007

5.4
5.40906
5.405
5.40813
5.4
5.39813
5.39313
5.39344
5.39
5.37625
5.375
5.375
5.38
5.38625
5.38
5.38
5.38063
5.38625
5.39063
5.39625
5.39469
5.38
5.386
5.3875
5.38656
5.38688
5.3825
5.38438
5.38113
5.37
5.37406
5.37031
5.36938
5.32688
5.3125
5.32688
5.30063
5.31813
5.31438
5.25688
5.28
5.33875
5.38875
5.40125
5.4

8/14/2007
8/15/2007
8/16/2007
8/17/2007
8/20/2007
8/21/2007
8/22/2007
8/23/2007
8/24/2007
8/28/2007
8/29/2007
8/30/2007
8/31/2007
9/3/2007
9/4/2007
9/5/2007
9/6/2007
9/7/2007
9/10/2007
9/11/2007
9/12/2007
9/13/2007
9/14/2007
9/17/2007
9/18/2007
9/19/2007
9/20/2007
9/21/2007
9/24/2007
9/25/2007
9/26/2007
9/27/2007
9/28/2007
10/1/2007
10/2/2007
10/3/2007
10/4/2007
10/5/2007
10/8/2007
10/9/2007
10/10/2007
10/11/2007
10/12/2007
10/15/2007
10/16/2007

5.39875
5.39125
5.37875
5.355
5.3475
5.32875
5.37313
5.43125
5.41125
5.4275
5.4275
5.4625
5.535
5.54875
5.56375
5.595
5.5625
5.5725
5.47875
5.48875
5.51875
5.50938
5.4575
5.42
5.42
5.11
5.06938
5.095
5.10625
5.14125
5.1425
5.14438
5.1325
5.14625
5.1625
5.16625
5.17813
5.175
5.2175
5.2125
5.22125
5.205
5.1375
5.14625
5.13375

8/14/2007
8/15/2007
8/16/2007
8/17/2007
8/20/2007
8/21/2007
8/22/2007
8/23/2007
8/24/2007
8/28/2007
8/29/2007
8/30/2007
8/31/2007
9/3/2007
9/4/2007
9/5/2007
9/6/2007
9/7/2007
9/10/2007
9/11/2007
9/12/2007
9/13/2007
9/14/2007
9/17/2007
9/18/2007
9/19/2007
9/20/2007
9/21/2007
9/24/2007
9/25/2007
9/26/2007
9/27/2007
9/28/2007
10/1/2007
10/2/2007
10/3/2007
10/4/2007
10/5/2007
10/8/2007
10/9/2007
10/10/2007
10/11/2007
10/12/2007
10/15/2007
10/16/2007

5.39875
5.39125
5.37875
5.355
5.3475
5.32875
5.37313
5.43125
5.41125
5.4275
5.4275
5.4625
5.535
5.54875
5.56375
5.595
5.5625
5.5725
5.47875
5.48875
5.51875
5.50938
5.4575
5.42
5.42
5.11
5.06938
5.095
5.10625
5.14125
5.1425
5.14438
5.1325
5.14625
5.1625
5.16625
5.17813
5.175
5.2175
5.2125
5.22125
5.205
5.1375
5.14625
5.13375

10/17/2007
10/18/2007
10/19/2007
10/22/2007
10/23/2007
10/24/2007
10/25/2007
10/26/2007
10/29/2007
10/30/2007
10/31/2007
11/1/2007
11/2/2007
11/5/2007
11/6/2007
11/7/2007
11/8/2007
11/9/2007
11/12/2007
11/13/2007
11/14/2007
11/15/2007
11/16/2007
11/19/2007
11/20/2007
11/21/2007
11/22/2007
11/23/2007
11/26/2007
11/27/2007
11/28/2007
11/29/2007
11/30/2007
12/3/2007
12/4/2007
12/5/2007
12/6/2007
12/7/2007
12/10/2007
12/11/2007
12/12/2007
12/13/2007
12/14/2007
12/17/2007
12/18/2007

5.10625
5.07875
5.00563
4.925
4.93875
4.9
4.83563
4.83188
4.83125
4.81813
4.80625
4.84625
4.79375
4.81063
4.8525
4.83875
4.80313
4.7625
4.74375
4.7375
4.775
4.79125
4.80875
4.845
4.85625
4.8525
4.855
4.85625
4.89375
4.8625
4.90625
4.9125
4.91
4.89563
4.90875
4.90375
4.90125
4.93188
4.9675
4.95625
4.92875
4.82875
4.84875
4.84875
4.825

10/17/2007
10/18/2007
10/19/2007
10/22/2007
10/23/2007
10/24/2007
10/25/2007
10/26/2007
10/29/2007
10/30/2007
10/31/2007
11/1/2007
11/2/2007
11/5/2007
11/6/2007
11/7/2007
11/8/2007
11/9/2007
11/12/2007
11/13/2007
11/14/2007
11/15/2007
11/16/2007
11/19/2007
11/20/2007
11/21/2007
11/22/2007
11/23/2007
11/26/2007
11/27/2007
11/28/2007
11/29/2007
11/30/2007
12/3/2007
12/4/2007
12/5/2007
12/6/2007
12/7/2007
12/10/2007
12/11/2007
12/12/2007
12/13/2007
12/14/2007
12/17/2007
12/18/2007

5.10625
5.07875
5.00563
4.925
4.93875
4.9
4.83563
4.83188
4.83125
4.81813
4.80625
4.84625
4.79375
4.81063
4.8525
4.83875
4.80313
4.7625
4.74375
4.7375
4.775
4.79125
4.80875
4.845
4.85625
4.8525
4.855
4.85625
4.89375
4.8625
4.90625
4.9125
4.91
4.89563
4.90875
4.90375
4.90125
4.93188
4.9675
4.95625
4.92875
4.82875
4.84875
4.84875
4.825

12/19/2007
12/20/2007
12/21/2007
12/24/2007
12/27/2007
12/28/2007
12/31/2007
1/2/2008
1/3/2008
1/4/2008
1/7/2008
1/8/2008
1/9/2008
1/10/2008
1/11/2008
1/14/2008
1/15/2008
1/16/2008
1/17/2008
1/18/2008
1/21/2008
1/22/2008
1/23/2008
1/24/2008
1/25/2008
1/28/2008
1/29/2008
1/30/2008
1/31/2008
2/1/2008
2/4/2008
2/5/2008
2/6/2008
2/7/2008
2/8/2008
2/11/2008
2/12/2008
2/13/2008
2/14/2008
2/15/2008
2/18/2008
2/19/2008
2/20/2008
2/21/2008
2/22/2008

4.7775
4.745
4.7275
4.7175
4.7175
4.64875
4.59625
4.56625
4.47375
4.4675
4.36375
4.32875
4.2625
4.19375
4.08125
3.85375
3.8275
3.79375
3.81125
3.75375
3.67438
3.49
3.16375
3.15
3.3
3.18375
3.18188
3.18625
3.04125
3.01625
3.0975
3.11125
3.0025
2.9775
2.99125
2.9625
2.95875
2.95438
2.96125
2.96938
2.98
2.98
3.01938
3.07063
2.99938

12/19/2007
12/20/2007
12/21/2007
12/24/2007
12/27/2007
12/28/2007
12/31/2007
1/2/2008
1/3/2008
1/4/2008
1/7/2008
1/8/2008
1/9/2008
1/10/2008
1/11/2008
1/14/2008
1/15/2008
1/16/2008
1/17/2008
1/18/2008
1/21/2008
1/22/2008
1/23/2008
1/24/2008
1/25/2008
1/28/2008
1/29/2008
1/30/2008
1/31/2008
2/1/2008
2/4/2008
2/5/2008
2/6/2008
2/7/2008
2/8/2008
2/11/2008
2/12/2008
2/13/2008
2/14/2008
2/15/2008
2/18/2008
2/19/2008
2/20/2008
2/21/2008
2/22/2008

4.7775
4.745
4.7275
4.7175
4.7175
4.64875
4.59625
4.56625
4.47375
4.4675
4.36375
4.32875
4.2625
4.19375
4.08125
3.85375
3.8275
3.79375
3.81125
3.75375
3.67438
3.49
3.16375
3.15
3.3
3.18375
3.18188
3.18625
3.04125
3.01625
3.0975
3.11125
3.0025
2.9775
2.99125
2.9625
2.95875
2.95438
2.96125
2.96938
2.98
2.98
3.01938
3.07063
2.99938

2/25/2008
2/26/2008
2/27/2008
2/28/2008
2/29/2008
3/3/2008
3/4/2008
3/5/2008
3/6/2008
3/7/2008
3/10/2008
3/11/2008
3/12/2008
3/13/2008
3/14/2008
3/17/2008
3/18/2008
3/19/2008
3/20/2008
3/25/2008
3/26/2008
3/27/2008
3/28/2008
3/31/2008
4/1/2008
4/2/2008
4/3/2008
4/4/2008
4/7/2008
4/8/2008
4/9/2008
4/10/2008
4/11/2008
4/14/2008
4/15/2008
4/16/2008
4/17/2008
4/18/2008
4/21/2008
4/22/2008
4/23/2008
4/24/2008
4/25/2008
4/28/2008
4/29/2008

3.05625
3.0575
3.01688
2.96875
2.93125
2.8625
2.87688
2.8925
2.8925
2.78438
2.78125
2.74
2.7875
2.69938
2.67125
2.36625
2.3825
2.4975
2.53938
2.63375
2.63188
2.63
2.6325
2.61438
2.61625
2.67
2.72
2.72
2.68
2.68
2.69875
2.68375
2.71125
2.68688
2.71688
2.75875
2.88188
3.01875
3.02125
3.0375
3.04625
3.02813
3.08
3.04188
2.98625

2/25/2008
2/26/2008
2/27/2008
2/28/2008
2/29/2008
3/3/2008
3/4/2008
3/5/2008
3/6/2008
3/7/2008
3/10/2008
3/11/2008
3/12/2008
3/13/2008
3/14/2008
3/17/2008
3/18/2008
3/19/2008
3/20/2008
3/25/2008
3/26/2008
3/27/2008
3/28/2008
3/31/2008
4/1/2008
4/2/2008
4/3/2008
4/4/2008
4/7/2008
4/8/2008
4/9/2008
4/10/2008
4/11/2008
4/14/2008
4/15/2008
4/16/2008
4/17/2008
4/18/2008
4/21/2008
4/22/2008
4/23/2008
4/24/2008
4/25/2008
4/28/2008
4/29/2008

3.05625
3.0575
3.01688
2.96875
2.93125
2.8625
2.87688
2.8925
2.8925
2.78438
2.78125
2.74
2.7875
2.69938
2.67125
2.36625
2.3825
2.4975
2.53938
2.63375
2.63188
2.63
2.6325
2.61438
2.61625
2.67
2.72
2.72
2.68
2.68
2.69875
2.68375
2.71125
2.68688
2.71688
2.75875
2.88188
3.01875
3.02125
3.0375
3.04625
3.02813
3.08
3.04188
2.98625

4/30/2008
5/1/2008
5/2/2008
5/6/2008
5/7/2008
5/8/2008
5/9/2008
5/12/2008
5/13/2008
5/14/2008
5/15/2008
5/16/2008
5/19/2008
5/20/2008
5/21/2008
5/22/2008
5/23/2008
5/27/2008
5/28/2008
5/29/2008
5/30/2008
6/2/2008
6/3/2008
6/4/2008
6/5/2008
6/6/2008
6/9/2008
6/10/2008
6/11/2008
6/12/2008
6/13/2008
6/16/2008
6/17/2008
6/18/2008
6/19/2008
6/20/2008
6/23/2008
6/24/2008
6/25/2008
6/26/2008
6/27/2008
6/30/2008
7/1/2008
7/2/2008
7/3/2008

2.965
2.8825
2.87375
2.87625
2.84875
2.82
2.78
2.80438
2.8275
2.93875
2.94125
2.88625
2.845
2.80063
2.78375
2.80875
2.84875
2.84938
2.85875
2.9275
2.91063
2.89688
2.88375
2.89125
2.91875
2.96938
2.9575
3.17
3.15375
3.13313
3.255
3.24063
3.215
3.19375
3.18188
3.18
3.18
3.18563
3.17125
3.13375
3.15375
3.10875
3.1225
3.13375
3.13

4/30/2008
5/1/2008
5/2/2008
5/6/2008
5/7/2008
5/8/2008
5/9/2008
5/12/2008
5/13/2008
5/14/2008
5/15/2008
5/16/2008
5/19/2008
5/20/2008
5/21/2008
5/22/2008
5/23/2008
5/27/2008
5/28/2008
5/29/2008
5/30/2008
6/2/2008
6/3/2008
6/4/2008
6/5/2008
6/6/2008
6/9/2008
6/10/2008
6/11/2008
6/12/2008
6/13/2008
6/16/2008
6/17/2008
6/18/2008
6/19/2008
6/20/2008
6/23/2008
6/24/2008
6/25/2008
6/26/2008
6/27/2008
6/30/2008
7/1/2008
7/2/2008
7/3/2008

2.965
2.8825
2.87375
2.87625
2.84875
2.82
2.78
2.80438
2.8275
2.93875
2.94125
2.88625
2.845
2.80063
2.78375
2.80875
2.84875
2.84938
2.85875
2.9275
2.91063
2.89688
2.88375
2.89125
2.91875
2.96938
2.9575
3.17
3.15375
3.13313
3.255
3.24063
3.215
3.19375
3.18188
3.18
3.18
3.18563
3.17125
3.13375
3.15375
3.10875
3.1225
3.13375
3.13

7/4/2008
7/7/2008
7/8/2008
7/9/2008
7/10/2008
7/11/2008
7/14/2008
7/15/2008
7/16/2008
7/17/2008
7/18/2008
7/21/2008
7/22/2008
7/23/2008
7/24/2008
7/25/2008
7/28/2008
7/29/2008
7/30/2008
7/31/2008
8/1/2008
8/4/2008
8/5/2008
8/6/2008
8/7/2008
8/8/2008
8/11/2008
8/12/2008
8/13/2008
8/14/2008
8/15/2008
8/18/2008
8/19/2008
8/20/2008
8/21/2008
8/22/2008
8/26/2008
8/27/2008
8/28/2008
8/29/2008
9/1/2008
9/2/2008
9/3/2008
9/4/2008
9/5/2008

3.11313
3.11563
3.0975
3.11313
3.09375
3.12125
3.1225
3.0925
3.07125
3.08438
3.1
3.14813
3.13938
3.17125
3.15688
3.11188
3.135
3.11625
3.125
3.08375
3.075
3.09063
3.11375
3.10125
3.1025
3.09125
3.09375
3.10313
3.095
3.10375
3.11813
3.13625
3.13375
3.12375
3.1025
3.11375
3.11625
3.1175
3.115
3.1175
3.1125
3.11938
3.10875
3.11313
3.1025

7/4/2008
7/7/2008
7/8/2008
7/9/2008
7/10/2008
7/11/2008
7/14/2008
7/15/2008
7/16/2008
7/17/2008
7/18/2008
7/21/2008
7/22/2008
7/23/2008
7/24/2008
7/25/2008
7/28/2008
7/29/2008
7/30/2008
7/31/2008
8/1/2008
8/4/2008
8/5/2008
8/6/2008
8/7/2008
8/8/2008
8/11/2008
8/12/2008
8/13/2008
8/14/2008
8/15/2008
8/18/2008
8/19/2008
8/20/2008
8/21/2008
8/22/2008
8/26/2008
8/27/2008
8/28/2008
8/29/2008
9/1/2008
9/2/2008
9/3/2008
9/4/2008
9/5/2008

3.11313
3.11563
3.0975
3.11313
3.09375
3.12125
3.1225
3.0925
3.07125
3.08438
3.1
3.14813
3.13938
3.17125
3.15688
3.11188
3.135
3.11625
3.125
3.08375
3.075
3.09063
3.11375
3.10125
3.1025
3.09125
3.09375
3.10313
3.095
3.10375
3.11813
3.13625
3.13375
3.12375
3.1025
3.11375
3.11625
3.1175
3.115
3.1175
3.1125
3.11938
3.10875
3.11313
3.1025

9/8/2008
9/9/2008
9/10/2008
9/11/2008
9/12/2008
9/15/2008
9/16/2008
9/17/2008
9/18/2008
9/19/2008
9/22/2008
9/23/2008
9/24/2008
9/25/2008
9/26/2008
9/29/2008
9/30/2008
10/1/2008
10/2/2008
10/3/2008
10/6/2008
10/7/2008
10/8/2008
10/9/2008
10/10/2008
10/13/2008
10/14/2008
10/15/2008
10/16/2008
10/17/2008
10/20/2008
10/21/2008
10/22/2008
10/23/2008
10/24/2008
10/27/2008
10/28/2008
10/29/2008
10/30/2008
10/31/2008
11/3/2008
11/4/2008
11/5/2008
11/6/2008
11/7/2008

3.1225
3.09688
3.0875
3.08438
3.08938
3.00125
3.01625
3.2525
3.385
3.4575
3.42875
3.465
3.70125
3.975
3.87625
3.83375
3.98125
4.0375
4.0525
4.13125
4.0525
4.01625
4.1075
4.375
4.39375
4.37625
4.255
4.22125
4.17875
4.13
3.82875
3.7
3.4825
3.53
3.5275
3.5125
3.48
3.4275
3.265
3.12125
3.085
2.96875
2.82375
2.69875
2.63875

9/8/2008
9/9/2008
9/10/2008
9/11/2008
9/12/2008
9/15/2008
9/16/2008
9/17/2008
9/18/2008
9/19/2008
9/22/2008
9/23/2008
9/24/2008
9/25/2008
9/26/2008
9/29/2008
9/30/2008
10/1/2008
10/2/2008
10/3/2008
10/6/2008
10/7/2008
10/8/2008
10/9/2008
10/10/2008
10/13/2008
10/14/2008
10/15/2008
10/16/2008
10/17/2008
10/20/2008
10/21/2008
10/22/2008
10/23/2008
10/24/2008
10/27/2008
10/28/2008
10/29/2008
10/30/2008
10/31/2008
11/3/2008
11/4/2008
11/5/2008
11/6/2008
11/7/2008

3.1225
3.09688
3.0875
3.08438
3.08938
3.00125
3.01625
3.2525
3.385
3.4575
3.42875
3.465
3.70125
3.975
3.87625
3.83375
3.98125
4.0375
4.0525
4.13125
4.0525
4.01625
4.1075
4.375
4.39375
4.37625
4.255
4.22125
4.17875
4.13
3.82875
3.7
3.4825
3.53
3.5275
3.5125
3.48
3.4275
3.265
3.12125
3.085
2.96875
2.82375
2.69875
2.63875

11/10/2008
11/11/2008
11/12/2008
11/13/2008
11/14/2008
11/17/2008
11/18/2008
11/19/2008
11/20/2008
11/21/2008
11/24/2008
11/25/2008
11/26/2008
11/27/2008
11/28/2008
12/1/2008
12/2/2008
12/3/2008
12/4/2008
12/5/2008
12/8/2008
12/9/2008
12/10/2008
12/11/2008
12/12/2008
12/15/2008
12/16/2008
12/17/2008
12/18/2008
12/19/2008
12/22/2008
12/23/2008
12/24/2008
12/29/2008
12/30/2008
12/31/2008
1/2/2009
1/5/2009
1/6/2009
1/7/2009
1/8/2009
1/9/2009
1/12/2009
1/13/2009
1/14/2009

2.62125
2.545
2.525
2.595
2.71375
2.71375
2.63125
2.58375
2.54375
2.56875
2.575
2.62125
2.54375
2.5675
2.59125
2.60625
2.56875
2.55625
2.52
2.55125
2.60063
2.525
2.4375
2.3225
2.22
2.21625
2.1675
1.89125
1.86375
1.845
1.82625
1.85
1.83
1.81125
1.775
1.75
1.7525
1.79375
1.77
1.75
1.68625
1.6
1.50625
1.465
1.47125

11/10/2008
11/11/2008
11/12/2008
11/13/2008
11/14/2008
11/17/2008
11/18/2008
11/19/2008
11/20/2008
11/21/2008
11/24/2008
11/25/2008
11/26/2008
11/27/2008
11/28/2008
12/1/2008
12/2/2008
12/3/2008
12/4/2008
12/5/2008
12/8/2008
12/9/2008
12/10/2008
12/11/2008
12/12/2008
12/15/2008
12/16/2008
12/17/2008
12/18/2008
12/19/2008
12/22/2008
12/23/2008
12/24/2008
12/29/2008
12/30/2008
12/31/2008
1/2/2009
1/5/2009
1/6/2009
1/7/2009
1/8/2009
1/9/2009
1/12/2009
1/13/2009
1/14/2009

2.62125
2.545
2.525
2.595
2.71375
2.71375
2.63125
2.58375
2.54375
2.56875
2.575
2.62125
2.54375
2.5675
2.59125
2.60625
2.56875
2.55625
2.52
2.55125
2.60063
2.525
2.4375
2.3225
2.22
2.21625
2.1675
1.89125
1.86375
1.845
1.82625
1.85
1.83
1.81125
1.775
1.75
1.7525
1.79375
1.77
1.75
1.68625
1.6
1.50625
1.465
1.47125

1/15/2009
1/16/2009
1/19/2009
1/20/2009
1/21/2009
1/22/2009
1/23/2009
1/26/2009
1/27/2009
1/28/2009
1/29/2009
1/30/2009
2/2/2009
2/3/2009
2/4/2009
2/5/2009
2/6/2009
2/9/2009
2/10/2009
2/11/2009
2/12/2009
2/13/2009
2/16/2009
2/17/2009
2/18/2009
2/19/2009
2/20/2009
2/23/2009
2/24/2009
2/25/2009
2/26/2009
2/27/2009
3/2/2009
3/3/2009
3/4/2009
3/5/2009
3/6/2009
3/9/2009
3/10/2009
3/11/2009
3/12/2009
3/13/2009
3/16/2009
3/17/2009
3/18/2009

1.50125
1.58875
1.55625
1.545
1.55875
1.6175
1.6275
1.6725
1.6775
1.63063
1.63375
1.66
1.76
1.77625
1.77375
1.77375
1.7475
1.70438
1.68625
1.725
1.72375
1.735
1.76438
1.76563
1.78
1.78938
1.76188
1.75125
1.7475
1.7725
1.7975
1.80313
1.80375
1.81
1.81688
1.8325
1.85375
1.91625
1.96188
1.92938
1.90375
1.90188
1.8875
1.88375
1.86375

1/15/2009
1/16/2009
1/19/2009
1/20/2009
1/21/2009
1/22/2009
1/23/2009
1/26/2009
1/27/2009
1/28/2009
1/29/2009
1/30/2009
2/2/2009
2/3/2009
2/4/2009
2/5/2009
2/6/2009
2/9/2009
2/10/2009
2/11/2009
2/12/2009
2/13/2009
2/16/2009
2/17/2009
2/18/2009
2/19/2009
2/20/2009
2/23/2009
2/24/2009
2/25/2009
2/26/2009
2/27/2009
3/2/2009
3/3/2009
3/4/2009
3/5/2009
3/6/2009
3/9/2009
3/10/2009
3/11/2009
3/12/2009
3/13/2009
3/16/2009
3/17/2009
3/18/2009

1.50125
1.58875
1.55625
1.545
1.55875
1.6175
1.6275
1.6725
1.6775
1.63063
1.63375
1.66
1.76
1.77625
1.77375
1.77375
1.7475
1.70438
1.68625
1.725
1.72375
1.735
1.76438
1.76563
1.78
1.78938
1.76188
1.75125
1.7475
1.7725
1.7975
1.80313
1.80375
1.81
1.81688
1.8325
1.85375
1.91625
1.96188
1.92938
1.90375
1.90188
1.8875
1.88375
1.86375

3/19/2009
3/20/2009
3/23/2009
3/24/2009
3/25/2009
3/26/2009
3/27/2009
3/30/2009
3/31/2009
4/1/2009
4/2/2009
4/3/2009
4/6/2009
4/7/2009
4/8/2009
4/9/2009
4/14/2009
4/15/2009
4/16/2009
4/17/2009
4/20/2009
4/21/2009
4/22/2009
4/23/2009
4/24/2009
4/27/2009
4/28/2009
4/29/2009
4/30/2009
5/1/2009
5/5/2009
5/6/2009
5/7/2009
5/8/2009
5/11/2009
5/12/2009
5/13/2009
5/14/2009
5/15/2009
5/18/2009
5/19/2009
5/20/2009
5/21/2009
5/22/2009
5/26/2009

1.74125
1.75125
1.75625
1.77375
1.775
1.79438
1.7625
1.745
1.73563
1.71625
1.71563
1.7125
1.71563
1.70313
1.68719
1.67625
1.66
1.64688
1.64063
1.63625
1.65
1.65063
1.6575
1.63938
1.62125
1.59
1.575
1.57875
1.565
1.54938
1.54
1.50625
1.49375
1.4625
1.43875
1.43
1.4125
1.37875
1.35625
1.3125
1.28
1.24125
1.17
1.20125
1.2175

3/19/2009
3/20/2009
3/23/2009
3/24/2009
3/25/2009
3/26/2009
3/27/2009
3/30/2009
3/31/2009
4/1/2009
4/2/2009
4/3/2009
4/6/2009
4/7/2009
4/8/2009
4/9/2009
4/14/2009
4/15/2009
4/16/2009
4/17/2009
4/20/2009
4/21/2009
4/22/2009
4/23/2009
4/24/2009
4/27/2009
4/28/2009
4/29/2009
4/30/2009
5/1/2009
5/5/2009
5/6/2009
5/7/2009
5/8/2009
5/11/2009
5/12/2009
5/13/2009
5/14/2009
5/15/2009
5/18/2009
5/19/2009
5/20/2009
5/21/2009
5/22/2009
5/26/2009

1.74125
1.75125
1.75625
1.77375
1.775
1.79438
1.7625
1.745
1.73563
1.71625
1.71563
1.7125
1.71563
1.70313
1.68719
1.67625
1.66
1.64688
1.64063
1.63625
1.65
1.65063
1.6575
1.63938
1.62125
1.59
1.575
1.57875
1.565
1.54938
1.54
1.50625
1.49375
1.4625
1.43875
1.43
1.4125
1.37875
1.35625
1.3125
1.28
1.24125
1.17
1.20125
1.2175

5/27/2009
5/28/2009
5/29/2009
6/1/2009
6/2/2009
6/3/2009
6/4/2009
6/5/2009
6/8/2009
6/9/2009
6/10/2009
6/11/2009
6/12/2009
6/15/2009
6/16/2009
6/17/2009
6/18/2009
6/19/2009
6/22/2009
6/23/2009
6/24/2009
6/25/2009
6/26/2009
6/29/2009
6/30/2009
7/1/2009
7/2/2009
7/3/2009
7/6/2009
7/7/2009
7/8/2009
7/9/2009
7/10/2009
7/13/2009
7/14/2009
7/15/2009
7/16/2009
7/17/2009
7/20/2009
7/21/2009
7/22/2009
7/23/2009
7/24/2009
7/27/2009
7/28/2009

1.27
1.26
1.24
1.23375
1.23375
1.2075
1.18
1.20375
1.2825
1.26625
1.22875
1.2175
1.18375
1.16875
1.16375
1.1575
1.16125
1.1825
1.16125
1.14875
1.13125
1.11375
1.095
1.1175
1.11125
1.09125
1.07875
1.05125
1.03125
1.0225
1.005
0.98563
0.9675
0.965
0.98375
0.9875
0.985
0.97125
0.9675
0.96125
0.95063
0.94563
0.95063
0.9475
0.93625

5/27/2009
5/28/2009
5/29/2009
6/1/2009
6/2/2009
6/3/2009
6/4/2009
6/5/2009
6/8/2009
6/9/2009
6/10/2009
6/11/2009
6/12/2009
6/15/2009
6/16/2009
6/17/2009
6/18/2009
6/19/2009
6/22/2009
6/23/2009
6/24/2009
6/25/2009
6/26/2009
6/29/2009
6/30/2009
7/1/2009
7/2/2009
7/3/2009
7/6/2009
7/7/2009
7/8/2009
7/9/2009
7/10/2009
7/13/2009
7/14/2009
7/15/2009
7/16/2009
7/17/2009
7/20/2009
7/21/2009
7/22/2009
7/23/2009
7/24/2009
7/27/2009
7/28/2009

1.27
1.26
1.24
1.23375
1.23375
1.2075
1.18
1.20375
1.2825
1.26625
1.22875
1.2175
1.18375
1.16875
1.16375
1.1575
1.16125
1.1825
1.16125
1.14875
1.13125
1.11375
1.095
1.1175
1.11125
1.09125
1.07875
1.05125
1.03125
1.0225
1.005
0.98563
0.9675
0.965
0.98375
0.9875
0.985
0.97125
0.9675
0.96125
0.95063
0.94563
0.95063
0.9475
0.93625

7/29/2009
7/30/2009
7/31/2009
8/3/2009
8/4/2009
8/5/2009
8/6/2009
8/7/2009
8/10/2009
8/11/2009
8/12/2009
8/13/2009
8/14/2009
8/17/2009
8/18/2009
8/19/2009
8/20/2009
8/21/2009
8/24/2009
8/25/2009
8/26/2009
8/27/2009
8/28/2009
9/1/2009
9/2/2009
9/3/2009
9/4/2009
9/7/2009
9/8/2009
9/9/2009
9/10/2009
9/11/2009
9/14/2009
9/15/2009
9/16/2009
9/17/2009
9/18/2009
9/21/2009
9/22/2009
9/23/2009
9/24/2009
9/25/2009
9/28/2009
9/29/2009
9/30/2009

0.9325
0.93
0.925
0.90375
0.90875
0.90938
0.90875
0.9075
0.90813
0.89125
0.86875
0.85125
0.83188
0.83125
0.825
0.81375
0.80875
0.79625
0.79625
0.785
0.7825
0.77313
0.755
0.72875
0.72625
0.71938
0.7125
0.70438
0.7
0.68875
0.6825
0.6775
0.67625
0.675
0.67625
0.67938
0.67563
0.67625
0.66813
0.66063
0.63938
0.63625
0.63875
0.63125
0.62875

7/29/2009
7/30/2009
7/31/2009
8/3/2009
8/4/2009
8/5/2009
8/6/2009
8/7/2009
8/10/2009
8/11/2009
8/12/2009
8/13/2009
8/14/2009
8/17/2009
8/18/2009
8/19/2009
8/20/2009
8/21/2009
8/24/2009
8/25/2009
8/26/2009
8/27/2009
8/28/2009
9/1/2009
9/2/2009
9/3/2009
9/4/2009
9/7/2009
9/8/2009
9/9/2009
9/10/2009
9/11/2009
9/14/2009
9/15/2009
9/16/2009
9/17/2009
9/18/2009
9/21/2009
9/22/2009
9/23/2009
9/24/2009
9/25/2009
9/28/2009
9/29/2009
9/30/2009

0.9325
0.93
0.925
0.90375
0.90875
0.90938
0.90875
0.9075
0.90813
0.89125
0.86875
0.85125
0.83188
0.83125
0.825
0.81375
0.80875
0.79625
0.79625
0.785
0.7825
0.77313
0.755
0.72875
0.72625
0.71938
0.7125
0.70438
0.7
0.68875
0.6825
0.6775
0.67625
0.675
0.67625
0.67938
0.67563
0.67625
0.66813
0.66063
0.63938
0.63625
0.63875
0.63125
0.62875

10/1/2009
10/2/2009
10/5/2009
10/6/2009
10/7/2009
10/8/2009
10/9/2009
10/12/2009
10/13/2009
10/14/2009
10/15/2009
10/16/2009
10/19/2009
10/20/2009
10/21/2009
10/22/2009
10/23/2009
10/26/2009
10/27/2009
10/28/2009
10/29/2009
10/30/2009
11/2/2009
11/3/2009
11/4/2009
11/5/2009
11/6/2009
11/9/2009
11/10/2009
11/11/2009
11/12/2009
11/13/2009
11/16/2009
11/17/2009
11/18/2009
11/19/2009
11/20/2009
11/23/2009
11/24/2009
11/25/2009
11/26/2009
11/27/2009
11/30/2009
12/1/2009
12/2/2009

0.62
0.60313
0.60188
0.6
0.6
0.5975
0.59688
0.60125
0.59563
0.59313
0.59
0.59125
0.5925
0.58563
0.585
0.58188
0.58063
0.58063
0.57688
0.57
0.56438
0.56438
0.56688
0.56219
0.56344
0.554
0.55
0.54063
0.53625
0.53125
0.52438
0.52063
0.51781
0.50625
0.50188
0.4925
0.48938
0.48563
0.4825
0.47813
0.47625
0.48438
0.48813
0.48188
0.47813

10/1/2009
10/2/2009
10/5/2009
10/6/2009
10/7/2009
10/8/2009
10/9/2009
10/12/2009
10/13/2009
10/14/2009
10/15/2009
10/16/2009
10/19/2009
10/20/2009
10/21/2009
10/22/2009
10/23/2009
10/26/2009
10/27/2009
10/28/2009
10/29/2009
10/30/2009
11/2/2009
11/3/2009
11/4/2009
11/5/2009
11/6/2009
11/9/2009
11/10/2009
11/11/2009
11/12/2009
11/13/2009
11/16/2009
11/17/2009
11/18/2009
11/19/2009
11/20/2009
11/23/2009
11/24/2009
11/25/2009
11/26/2009
11/27/2009
11/30/2009
12/1/2009
12/2/2009

0.62
0.60313
0.60188
0.6
0.6
0.5975
0.59688
0.60125
0.59563
0.59313
0.59
0.59125
0.5925
0.58563
0.585
0.58188
0.58063
0.58063
0.57688
0.57
0.56438
0.56438
0.56688
0.56219
0.56344
0.554
0.55
0.54063
0.53625
0.53125
0.52438
0.52063
0.51781
0.50625
0.50188
0.4925
0.48938
0.48563
0.4825
0.47813
0.47625
0.48438
0.48813
0.48188
0.47813

12/3/2009
12/4/2009
12/7/2009
12/8/2009
12/9/2009
12/10/2009
12/11/2009
12/14/2009
12/15/2009
12/16/2009
12/17/2009
12/18/2009
12/21/2009
12/22/2009
12/23/2009
12/24/2009
12/29/2009
12/30/2009
12/31/2009
1/4/2010
1/5/2010
1/6/2010
1/7/2010
1/8/2010
1/11/2010
1/12/2010
1/13/2010
1/14/2010
1/15/2010
1/18/2010
1/19/2010
1/20/2010
1/21/2010
1/22/2010
1/25/2010
1/26/2010
1/27/2010
1/28/2010
1/29/2010
2/1/2010
2/2/2010
2/3/2010
2/4/2010
2/5/2010
2/8/2010

0.485
0.48375
0.48438
0.46813
0.46188
0.45756
0.45575
0.45313
0.4525
0.45125
0.44388
0.43538
0.43063
0.43125
0.43063
0.43125
0.43438
0.43
0.42969
0.43438
0.4275
0.42563
0.4175
0.42
0.40375
0.4
0.4
0.39875
0.3925
0.39
0.39063
0.39
0.39031
0.38469
0.38563
0.3825
0.38344
0.38563
0.38438
0.38375
0.38375
0.38375
0.385
0.385
0.38625

12/3/2009
12/4/2009
12/7/2009
12/8/2009
12/9/2009
12/10/2009
12/11/2009
12/14/2009
12/15/2009
12/16/2009
12/17/2009
12/18/2009
12/21/2009
12/22/2009
12/23/2009
12/24/2009
12/29/2009
12/30/2009
12/31/2009
1/4/2010
1/5/2010
1/6/2010
1/7/2010
1/8/2010
1/11/2010
1/12/2010
1/13/2010
1/14/2010
1/15/2010
1/18/2010
1/19/2010
1/20/2010
1/21/2010
1/22/2010
1/25/2010
1/26/2010
1/27/2010
1/28/2010
1/29/2010
2/1/2010
2/2/2010
2/3/2010
2/4/2010
2/5/2010
2/8/2010

0.485
0.48375
0.48438
0.46813
0.46188
0.45756
0.45575
0.45313
0.4525
0.45125
0.44388
0.43538
0.43063
0.43125
0.43063
0.43125
0.43438
0.43
0.42969
0.43438
0.4275
0.42563
0.4175
0.42
0.40375
0.4
0.4
0.39875
0.3925
0.39
0.39063
0.39
0.39031
0.38469
0.38563
0.3825
0.38344
0.38563
0.38438
0.38375
0.38375
0.38375
0.385
0.385
0.38625

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

0.38875
0.38875
0.39
0.38813
0.38813
0.38813
0.385
0.38438
0.39531
0.39313
0.39375
0.39125
0.38688
0.38688
0.38375
0.38319
0.38319
0.38319
0.39
0.39531
0.39438
0.39438
0.39344
0.39781
0.40063
0.40125
0.40188
0.40766
0.42325
0.43656
0.43375
0.43531
0.43688
0.43938
0.4425
0.44188
0.44438
0.44156
0.45438
0.4525
0.4525
0.45375
0.45563
0.45563
0.4625

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

0.38875
0.38875
0.39
0.38813
0.38813
0.38813
0.385
0.38438
0.39531
0.39313
0.39375
0.39125
0.38688
0.38688
0.38375
0.38319
0.38319
0.38319
0.39
0.39531
0.39438
0.39438
0.39344
0.39781
0.40063
0.40125
0.40188
0.40766
0.42325
0.43656
0.43375
0.43531
0.43688
0.43938
0.4425
0.44188
0.44438
0.44156
0.45438
0.4525
0.4525
0.45375
0.45563
0.45563
0.4625

4/15/2010
4/16/2010
4/19/2010
4/20/2010
4/21/2010
4/22/2010
4/23/2010
4/26/2010
4/27/2010
4/28/2010
4/29/2010
4/30/2010
5/4/2010
5/5/2010
5/6/2010
5/7/2010
5/10/2010
5/11/2010
5/12/2010
5/13/2010
5/14/2010
5/17/2010
5/18/2010
5/19/2010
5/20/2010
5/21/2010
5/24/2010
5/25/2010
5/26/2010
5/27/2010
5/28/2010
6/1/2010
6/2/2010
6/3/2010
6/4/2010
6/7/2010
6/8/2010
6/9/2010
6/10/2010
6/11/2010
6/14/2010
6/15/2010
6/16/2010
6/17/2010
6/18/2010

0.465
0.46438
0.46063
0.465
0.4725
0.48219
0.49281
0.50031
0.50563
0.5225
0.52719
0.53063
0.54578
0.55531
0.56563
0.63688
0.6225
0.6185
0.62231
0.62263
0.635
0.65475
0.655
0.67338
0.67875
0.69563
0.71625
0.75913
0.75788
0.7585
0.75188
0.76113
0.75363
0.753
0.74919
0.75731
0.75363
0.75081
0.74938
0.74613
0.75031
0.75481
0.75456
0.75475
0.75063

4/15/2010
4/16/2010
4/19/2010
4/20/2010
4/21/2010
4/22/2010
4/23/2010
4/26/2010
4/27/2010
4/28/2010
4/29/2010
4/30/2010
5/4/2010
5/5/2010
5/6/2010
5/7/2010
5/10/2010
5/11/2010
5/12/2010
5/13/2010
5/14/2010
5/17/2010
5/18/2010
5/19/2010
5/20/2010
5/21/2010
5/24/2010
5/25/2010
5/26/2010
5/27/2010
5/28/2010
6/1/2010
6/2/2010
6/3/2010
6/4/2010
6/7/2010
6/8/2010
6/9/2010
6/10/2010
6/11/2010
6/14/2010
6/15/2010
6/16/2010
6/17/2010
6/18/2010

0.465
0.46438
0.46063
0.465
0.4725
0.48219
0.49281
0.50031
0.50563
0.5225
0.52719
0.53063
0.54578
0.55531
0.56563
0.63688
0.6225
0.6185
0.62231
0.62263
0.635
0.65475
0.655
0.67338
0.67875
0.69563
0.71625
0.75913
0.75788
0.7585
0.75188
0.76113
0.75363
0.753
0.74919
0.75731
0.75363
0.75081
0.74938
0.74613
0.75031
0.75481
0.75456
0.75475
0.75063

6/21/2010
6/22/2010
6/23/2010
6/24/2010
6/25/2010
6/28/2010
6/29/2010
6/30/2010
7/1/2010
7/2/2010
7/5/2010
7/6/2010
7/7/2010
7/8/2010
7/9/2010
7/12/2010
7/13/2010
7/14/2010
7/15/2010
7/16/2010
7/19/2010
7/20/2010
7/21/2010
7/22/2010
7/23/2010
7/26/2010
7/27/2010
7/28/2010
7/29/2010
7/30/2010
8/2/2010
8/3/2010
8/4/2010
8/5/2010
8/6/2010
8/9/2010
8/10/2010
8/11/2010
8/12/2010
8/13/2010
8/16/2010
8/17/2010
8/18/2010
8/19/2010
8/20/2010

0.74956
0.747
0.74869
0.75194
0.75319
0.74719
0.75069
0.7525
0.751
0.75006
0.74344
0.74244
0.74244
0.73719
0.73319
0.73163
0.73313
0.73131
0.72988
0.72656
0.71813
0.71088
0.70263
0.70075
0.697
0.69769
0.69431
0.68794
0.67769
0.66781
0.65994
0.64956
0.63831
0.63894
0.63375
0.6275
0.62031
0.6025
0.59406
0.59188
0.58731
0.5765
0.56844
0.55594
0.54563

6/21/2010
6/22/2010
6/23/2010
6/24/2010
6/25/2010
6/28/2010
6/29/2010
6/30/2010
7/1/2010
7/2/2010
7/5/2010
7/6/2010
7/7/2010
7/8/2010
7/9/2010
7/12/2010
7/13/2010
7/14/2010
7/15/2010
7/16/2010
7/19/2010
7/20/2010
7/21/2010
7/22/2010
7/23/2010
7/26/2010
7/27/2010
7/28/2010
7/29/2010
7/30/2010
8/2/2010
8/3/2010
8/4/2010
8/5/2010
8/6/2010
8/9/2010
8/10/2010
8/11/2010
8/12/2010
8/13/2010
8/16/2010
8/17/2010
8/18/2010
8/19/2010
8/20/2010

0.74956
0.747
0.74869
0.75194
0.75319
0.74719
0.75069
0.7525
0.751
0.75006
0.74344
0.74244
0.74244
0.73719
0.73319
0.73163
0.73313
0.73131
0.72988
0.72656
0.71813
0.71088
0.70263
0.70075
0.697
0.69769
0.69431
0.68794
0.67769
0.66781
0.65994
0.64956
0.63831
0.63894
0.63375
0.6275
0.62031
0.6025
0.59406
0.59188
0.58731
0.5765
0.56844
0.55594
0.54563

8/23/2010
8/24/2010
8/25/2010
8/26/2010
8/27/2010
8/31/2010
9/1/2010
9/2/2010
9/3/2010
9/6/2010
9/7/2010
9/8/2010
9/9/2010
9/10/2010
9/13/2010
9/14/2010
9/15/2010
9/16/2010
9/17/2010
9/20/2010
9/21/2010
9/22/2010
9/23/2010
9/24/2010
9/27/2010
9/28/2010
9/29/2010
9/30/2010
10/1/2010
10/4/2010
10/5/2010
10/6/2010
10/7/2010
10/8/2010
10/11/2010
10/12/2010
10/13/2010
10/14/2010
10/15/2010
10/18/2010
10/19/2010
10/20/2010
10/21/2010
10/22/2010
10/25/2010

0.53375
0.51831
0.51125
0.50725
0.50319
0.49669
0.49625
0.49563
0.49363
0.48922
0.48875
0.48953
0.49
0.48969
0.48719
0.48188
0.47453
0.47438
0.47313
0.47313
0.47313
0.46406
0.46281
0.46406
0.4625
0.4625
0.4625
0.4625
0.46313
0.46313
0.46188
0.46156
0.45875
0.4575
0.45656
0.455
0.455
0.45375
0.4525
0.4525
0.4525
0.45375
0.4525
0.4525
0.4525

8/23/2010
8/24/2010
8/25/2010
8/26/2010
8/27/2010
8/31/2010
9/1/2010
9/2/2010
9/3/2010
9/6/2010
9/7/2010
9/8/2010
9/9/2010
9/10/2010
9/13/2010
9/14/2010
9/15/2010
9/16/2010
9/17/2010
9/20/2010
9/21/2010
9/22/2010
9/23/2010
9/24/2010
9/27/2010
9/28/2010
9/29/2010
9/30/2010
10/1/2010
10/4/2010
10/5/2010
10/6/2010
10/7/2010
10/8/2010
10/11/2010
10/12/2010
10/13/2010
10/14/2010
10/15/2010
10/18/2010
10/19/2010
10/20/2010
10/21/2010
10/22/2010
10/25/2010

0.53375
0.51831
0.51125
0.50725
0.50319
0.49669
0.49625
0.49563
0.49363
0.48922
0.48875
0.48953
0.49
0.48969
0.48719
0.48188
0.47453
0.47438
0.47313
0.47313
0.47313
0.46406
0.46281
0.46406
0.4625
0.4625
0.4625
0.4625
0.46313
0.46313
0.46188
0.46156
0.45875
0.4575
0.45656
0.455
0.455
0.45375
0.4525
0.4525
0.4525
0.45375
0.4525
0.4525
0.4525

10/26/2010
10/27/2010
10/28/2010
10/29/2010
11/1/2010
11/2/2010
11/3/2010
11/4/2010
11/5/2010
11/8/2010
11/9/2010
11/10/2010
11/11/2010
11/12/2010
11/15/2010
11/16/2010
11/17/2010
11/18/2010
11/19/2010
11/22/2010
11/23/2010
11/24/2010
11/25/2010
11/26/2010
11/29/2010
11/30/2010
12/1/2010
12/2/2010
12/3/2010
12/6/2010
12/7/2010
12/8/2010
12/9/2010
12/10/2010
12/13/2010
12/14/2010
12/15/2010
12/16/2010
12/17/2010
12/20/2010
12/21/2010
12/22/2010
12/23/2010
12/24/2010
12/29/2010

0.45125
0.45031
0.44981
0.44844
0.44563
0.44563
0.44438
0.4425
0.44188
0.4425
0.44281
0.44281
0.44281
0.44281
0.4425
0.44219
0.44219
0.44219
0.44219
0.44219
0.44219
0.44688
0.45625
0.45875
0.45906
0.461
0.46656
0.46531
0.46219
0.45969
0.45719
0.45844
0.45719
0.45719
0.45631
0.45619
0.45781
0.45969
0.45719
0.45719
0.45719
0.45719
0.45719
0.45719
0.45688

10/26/2010
10/27/2010
10/28/2010
10/29/2010
11/1/2010
11/2/2010
11/3/2010
11/4/2010
11/5/2010
11/8/2010
11/9/2010
11/10/2010
11/11/2010
11/12/2010
11/15/2010
11/16/2010
11/17/2010
11/18/2010
11/19/2010
11/22/2010
11/23/2010
11/24/2010
11/25/2010
11/26/2010
11/29/2010
11/30/2010
12/1/2010
12/2/2010
12/3/2010
12/6/2010
12/7/2010
12/8/2010
12/9/2010
12/10/2010
12/13/2010
12/14/2010
12/15/2010
12/16/2010
12/17/2010
12/20/2010
12/21/2010
12/22/2010
12/23/2010
12/24/2010
12/29/2010

0.45125
0.45031
0.44981
0.44844
0.44563
0.44563
0.44438
0.4425
0.44188
0.4425
0.44281
0.44281
0.44281
0.44281
0.4425
0.44219
0.44219
0.44219
0.44219
0.44219
0.44219
0.44688
0.45625
0.45875
0.45906
0.461
0.46656
0.46531
0.46219
0.45969
0.45719
0.45844
0.45719
0.45719
0.45631
0.45619
0.45781
0.45969
0.45719
0.45719
0.45719
0.45719
0.45719
0.45719
0.45688

12/30/2010
12/31/2010
1/4/2011
1/5/2011
1/6/2011
1/7/2011
1/10/2011
1/11/2011
1/12/2011
1/13/2011
1/14/2011
1/17/2011
1/18/2011
1/19/2011
1/20/2011
1/21/2011
1/24/2011
1/25/2011
1/26/2011
1/27/2011
1/28/2011
1/31/2011
2/1/2011
2/2/2011
2/3/2011
2/4/2011
2/7/2011
2/8/2011
2/9/2011
2/10/2011
2/11/2011
2/14/2011
2/15/2011
2/16/2011
2/17/2011
2/18/2011
2/21/2011
2/22/2011
2/23/2011
2/24/2011
2/25/2011
2/28/2011
3/1/2011
3/2/2011
3/3/2011

0.45656
0.45594
0.45581
0.45456
0.45719
0.45731
0.45706
0.45694
0.45681
0.45656
0.45594
0.45469
0.45469
0.45469
0.45469
0.45469
0.45469
0.45469
0.45469
0.45469
0.45381
0.45381
0.46075
0.46075
0.46125
0.46125
0.46285
0.46435
0.4652
0.4647
0.4652
0.4657
0.4657
0.4652
0.4655
0.4655
0.465
0.465
0.465
0.464
0.464
0.464
0.4625
0.4615
0.4615

12/30/2010
12/31/2010
1/4/2011
1/5/2011
1/6/2011
1/7/2011
1/10/2011
1/11/2011
1/12/2011
1/13/2011
1/14/2011
1/17/2011
1/18/2011
1/19/2011
1/20/2011
1/21/2011
1/24/2011
1/25/2011
1/26/2011
1/27/2011
1/28/2011
1/31/2011
2/1/2011
2/2/2011
2/3/2011
2/4/2011
2/7/2011
2/8/2011
2/9/2011
2/10/2011
2/11/2011
2/14/2011
2/15/2011
2/16/2011
2/17/2011
2/18/2011
2/21/2011
2/22/2011
2/23/2011
2/24/2011
2/25/2011
2/28/2011
3/1/2011
3/2/2011
3/3/2011

0.45656
0.45594
0.45581
0.45456
0.45719
0.45731
0.45706
0.45694
0.45681
0.45656
0.45594
0.45469
0.45469
0.45469
0.45469
0.45469
0.45469
0.45469
0.45469
0.45469
0.45381
0.45381
0.46075
0.46075
0.46125
0.46125
0.46285
0.46435
0.4652
0.4647
0.4652
0.4657
0.4657
0.4652
0.4655
0.4655
0.465
0.465
0.465
0.464
0.464
0.464
0.4625
0.4615
0.4615

3/4/2011
3/7/2011
3/8/2011
3/9/2011
3/10/2011
3/11/2011
3/14/2011
3/15/2011
3/16/2011
3/17/2011
3/18/2011
3/21/2011
3/22/2011
3/23/2011
3/24/2011
3/25/2011
3/28/2011
3/29/2011
3/30/2011
3/31/2011
4/1/2011
4/4/2011
4/5/2011
4/6/2011
4/7/2011
4/8/2011
4/11/2011
4/12/2011
4/13/2011
4/14/2011
4/15/2011
4/18/2011
4/19/2011
4/20/2011
4/21/2011
4/26/2011
4/27/2011
4/28/2011
5/3/2011
5/4/2011
5/5/2011
5/6/2011
5/9/2011
5/10/2011
5/11/2011

0.4625
0.4625
0.4615
0.4615
0.4615
0.461
0.461
0.46
0.46
0.46
0.46
0.46
0.46
0.46
0.46
0.46
0.4605
0.4605
0.4605
0.4595
0.4595
0.45875
0.4565
0.4545
0.45088
0.4475
0.4445
0.4425
0.4415
0.4385
0.437
0.435
0.43375
0.43325
0.43325
0.43225
0.43175
0.4305
0.43025
0.4285
0.427
0.425
0.42325
0.42125
0.4205

3/4/2011
3/7/2011
3/8/2011
3/9/2011
3/10/2011
3/11/2011
3/14/2011
3/15/2011
3/16/2011
3/17/2011
3/18/2011
3/21/2011
3/22/2011
3/23/2011
3/24/2011
3/25/2011
3/28/2011
3/29/2011
3/30/2011
3/31/2011
4/1/2011
4/4/2011
4/5/2011
4/6/2011
4/7/2011
4/8/2011
4/11/2011
4/12/2011
4/13/2011
4/14/2011
4/15/2011
4/18/2011
4/19/2011
4/20/2011
4/21/2011
4/26/2011
4/27/2011
4/28/2011
5/3/2011
5/4/2011
5/5/2011
5/6/2011
5/9/2011
5/10/2011
5/11/2011

0.4625
0.4625
0.4615
0.4615
0.4615
0.461
0.461
0.46
0.46
0.46
0.46
0.46
0.46
0.46
0.46
0.46
0.4605
0.4605
0.4605
0.4595
0.4595
0.45875
0.4565
0.4545
0.45088
0.4475
0.4445
0.4425
0.4415
0.4385
0.437
0.435
0.43375
0.43325
0.43325
0.43225
0.43175
0.4305
0.43025
0.4285
0.427
0.425
0.42325
0.42125
0.4205

5/12/2011
5/13/2011
5/16/2011
5/17/2011
5/18/2011
5/19/2011
5/20/2011
5/23/2011
5/24/2011
5/25/2011
5/26/2011
5/27/2011
5/31/2011
6/1/2011
6/2/2011
6/3/2011
6/6/2011
6/7/2011
6/8/2011
6/9/2011
6/10/2011
6/13/2011
6/14/2011
6/15/2011
6/16/2011
6/17/2011
6/20/2011
6/21/2011
6/22/2011
6/23/2011
6/24/2011
6/27/2011
6/28/2011
6/29/2011
6/30/2011
7/1/2011
7/4/2011
7/5/2011
7/6/2011
7/7/2011
7/8/2011
7/11/2011
7/12/2011
7/13/2011
7/14/2011

0.417
0.415
0.4125
0.412
0.41
0.40875
0.40725
0.4055
0.4045
0.40375
0.40375
0.40263
0.40313
0.40263
0.40138
0.401
0.401
0.4
0.39775
0.39675
0.39675
0.3945
0.3935
0.39325
0.395
0.395
0.39475
0.39475
0.39475
0.39575
0.39675
0.40275
0.40075
0.40025
0.39775
0.39725
0.39725
0.39725
0.39875
0.39875
0.39875
0.40275
0.40975
0.41325
0.41575

5/12/2011
5/13/2011
5/16/2011
5/17/2011
5/18/2011
5/19/2011
5/20/2011
5/23/2011
5/24/2011
5/25/2011
5/26/2011
5/27/2011
5/31/2011
6/1/2011
6/2/2011
6/3/2011
6/6/2011
6/7/2011
6/8/2011
6/9/2011
6/10/2011
6/13/2011
6/14/2011
6/15/2011
6/16/2011
6/17/2011
6/20/2011
6/21/2011
6/22/2011
6/23/2011
6/24/2011
6/27/2011
6/28/2011
6/29/2011
6/30/2011
7/1/2011
7/4/2011
7/5/2011
7/6/2011
7/7/2011
7/8/2011
7/11/2011
7/12/2011
7/13/2011
7/14/2011

0.417
0.415
0.4125
0.412
0.41
0.40875
0.40725
0.4055
0.4045
0.40375
0.40375
0.40263
0.40313
0.40263
0.40138
0.401
0.401
0.4
0.39775
0.39675
0.39675
0.3945
0.3935
0.39325
0.395
0.395
0.39475
0.39475
0.39475
0.39575
0.39675
0.40275
0.40075
0.40025
0.39775
0.39725
0.39725
0.39725
0.39875
0.39875
0.39875
0.40275
0.40975
0.41325
0.41575

7/15/2011
7/18/2011
7/19/2011
7/20/2011
7/21/2011
7/22/2011
7/25/2011
7/26/2011
7/27/2011
7/28/2011
7/29/2011
8/1/2011
8/2/2011
8/3/2011
8/4/2011
8/5/2011
8/8/2011
8/9/2011
8/10/2011
8/11/2011
8/12/2011
8/15/2011
8/16/2011
8/17/2011
8/18/2011
8/19/2011
8/22/2011
8/23/2011
8/24/2011
8/25/2011
8/26/2011
8/30/2011
8/31/2011
9/1/2011
9/2/2011
9/5/2011
9/6/2011
9/7/2011
9/8/2011
9/9/2011
9/12/2011
9/13/2011
9/14/2011
9/15/2011
9/16/2011

0.4165
0.42
0.423
0.423
0.4235
0.4225
0.4245
0.425
0.42625
0.4285
0.43025
0.43167
0.4375
0.44028
0.44056
0.44278
0.44333
0.44828
0.44828
0.45183
0.45672
0.45928
0.45983
0.45983
0.46294
0.46706
0.47111
0.47528
0.47639
0.48028
0.47994
0.48333
0.48578
0.48878
0.49039
0.49606
0.50161
0.50294
0.50411
0.50439
0.51328
0.51694
0.52089
0.52228
0.52283

7/15/2011
7/18/2011
7/19/2011
7/20/2011
7/21/2011
7/22/2011
7/25/2011
7/26/2011
7/27/2011
7/28/2011
7/29/2011
8/1/2011
8/2/2011

0.4165
0.42
0.423
0.423
0.4235
0.4225
0.4245
0.425
0.42625
0.4285
0.43025
0.43167
0.4375

9/19/2011
9/20/2011
9/21/2011
9/22/2011
9/23/2011
9/26/2011
9/27/2011
9/28/2011
9/29/2011
9/30/2011
10/3/2011
10/4/2011
10/5/2011
10/6/2011
10/7/2011

0.52478
0.527
0.52922
0.537
0.53956
0.54172
0.5445
0.54839
0.55394
0.55783
0.56139
0.567
0.57161
0.578
0.58056

PRTIPMN Index
Date
PX_LAST

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

7.94
7.99
8.02
8.1
8.11
7.72
7.73
7.73
7.74
7.72
7.73
7.7
7.66
7.65
7.69
7.67
7.7
7.67
7.68
7.73
9.03
9.03
9.04
9.01
9.01
9.01
9
9
9
8.99
8.99
9
8.99
8.99
8.95
9.01
9
9
8.98
8.99
9.01
9.02
9.01

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

7.94
7.99
8.02
8.1
8.11
7.72
7.73
7.73
7.74
7.72
7.73
7.7
7.66
7.65
7.69
7.67
7.7
7.67
7.68
7.73
9.03
9.03
9.04
9.01
9.01
9.01
9
9
9
8.99
8.99
9
8.99
8.99
8.95
9.01
9
9
8.98
8.99
9.01
9.02
9.01

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

8.96
9.11
9.13
9.15
9.14
9.15
9.15
9.16
9.18
9.2
9.18
9.15
9.14
9.15
9.1
9.1
9.09
9.07
9.07
9.08
9.09
9.1
9.12
9.09
9.14
9.11
9.11
9.11
9.1
9.09
9.09
9.09
9.1
9.09
9.12
8.99
9
8.94
8.96
8.99
8.98
8.98
8.98
8.98
8.98

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

8.96
9.11
9.13
9.15
9.14
9.15
9.15
9.16
9.18
9.2
9.18
9.15
9.14
9.15
9.1
9.1
9.09
9.07
9.07
9.08
9.09
9.1
9.12
9.09
9.14
9.11
9.11
9.11
9.1
9.09
9.09
9.09
9.1
9.09
9.12
8.99
9
8.94
8.96
8.99
8.98
8.98
8.98
8.98
8.98

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

8.97
8.97
8.99
9.05
9
9.02
9.02
8.97
9.13
9.18
9.18
9.19
9.23
9.23
9.27
9.26
9.26
9.26
9.27
9.49
9.48
9.48
9.5
9.48
9.52
9.54
9.54
9.55
9.58
9.61
9.59
9.67
9.62
9.79
9.81
9.81
9.83
9.82
9.82
9.88
9.88
9.9
9.87
9.88
9.92

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

8.97
8.97
8.99
9.05
9
9.02
9.02
8.97
9.13
9.18
9.18
9.19
9.23
9.23
9.27
9.26
9.26
9.26
9.27
9.49
9.48
9.48
9.5
9.48
9.52
9.54
9.54
9.55
9.58
9.61
9.59
9.67
9.62
9.79
9.81
9.81
9.83
9.82
9.82
9.88
9.88
9.9
9.87
9.88
9.92

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

9.91
9.91
9.9
10.15
10.1
10.1
10.11
10.09
10.08
10.14
10.15
10.16
10.11
10.12
10.12
10.17
10.17
10.14
10.14
10.12
10.42
10.43
10.43
10.47
10.46
10.47
10.45
10.45
10.47
10.48
10.51
10.5
10.51
10.51
10.51
10.5
10.5
10.53
10.52
10.52
10.6
10.61
10.59
10.59
10.57

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

9.91
9.91
9.9
10.15
10.1
10.1
10.11
10.09
10.08
10.14
10.15
10.16
10.11
10.12
10.12
10.17
10.17
10.14
10.14
10.12
10.42
10.43
10.43
10.47
10.46
10.47
10.45
10.45
10.47
10.48
10.51
10.5
10.51
10.51
10.51
10.5
10.5
10.53
10.52
10.52
10.6
10.61
10.59
10.59
10.57

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

10.58
10.55
10.52
10.55
10.54
10.53
10.42
10.42
10.4
10.41
10.52
10.52
10.52
10.52
10.43
10.44
10.42
10.47
10.45
10.43
10.42
10.45
10.41
10.4
10.36
10.39
10.36
10.49
10.57
10.55
10.55
10.55
10.51
10.56
10.48
10.49
10.39
10.39
10.38
10.38
10.33
10.33
10.33
10.49
10.44

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

10.58
10.55
10.52
10.55
10.54
10.53
10.42
10.42
10.4
10.41
10.52
10.52
10.52
10.52
10.43
10.44
10.42
10.47
10.45
10.43
10.42
10.45
10.41
10.4
10.36
10.39
10.36
10.49
10.57
10.55
10.55
10.55
10.51
10.56
10.48
10.49
10.39
10.39
10.38
10.38
10.33
10.33
10.33
10.49
10.44

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

10.44
10.45
10.44
10.28
10.21
10.2
10.2
10.17
10.09
10.07
10.07
10.06
10.06
10.06
10.07
10.06
10.08
10.04
10.05
10.02
10.04
10.04
10.03
10.01
10.02
10.01
10
9.98
9.8
9.76
9.73
9.73
9.73
9.74
9.74
9.74
9.74
9.74
9.75
9.68
9.72
9.69
9.89
9.91
9.88

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

10.44
10.45
10.44
10.28
10.21
10.2
10.2
10.17
10.09
10.07
10.07
10.06
10.06
10.06
10.07
10.06
10.08
10.04
10.05
10.02
10.04
10.04
10.03
10.01
10.02
10.01
10
9.98
9.8
9.76
9.73
9.73
9.73
9.74
9.74
9.74
9.74
9.74
9.75
9.68
9.72
9.69
9.89
9.91
9.88

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

9.84
9.84
9.83
9.78
9.78
9.78
9.79
9.76
9.76
9.88
9.86
9.86
9.86
9.85
9.83
9.85
9.76
9.77
9.8
9.79
9.77
9.76
9.73
9.9
9.9
9.88
9.86
9.87
9.89
9.88
9.89
9.91
9.91
9.73
9.73
9.73
9.72
9.73
9.72
9.7
9.73
10.22
10.22
10.17
10.06

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

9.84
9.84
9.83
9.78
9.78
9.78
9.79
9.76
9.76
9.88
9.86
9.86
9.86
9.85
9.83
9.85
9.76
9.77
9.8
9.79
9.77
9.76
9.73
9.9
9.9
9.88
9.86
9.87
9.89
9.88
9.89
9.91
9.91
9.73
9.73
9.73
9.72
9.73
9.72
9.7
9.73
10.22
10.22
10.17
10.06

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

10.04
10.03
10.06
10.08
10.08
10.08
10.06
10.05
10.1
10.12
10.13
10.23
10.22
10.25
10.27
10.27
10.27
10.28
10.24
10.25
10.11
10.13
10.22
10.23
10.21
10.17
10.19
10.16
10.15
10.13
10.17
10.2
10.21
10.15
10.15
10.18
10.2
10.2
10.2
10.2
10.18
10.2
10.11
10.12
10.22

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

10.04
10.03
10.06
10.08
10.08
10.08
10.06
10.05
10.1
10.12
10.13
10.23
10.22
10.25
10.27
10.27
10.27
10.28
10.24
10.25
10.11
10.13
10.22
10.23
10.21
10.17
10.19
10.16
10.15
10.13
10.17
10.2
10.21
10.15
10.15
10.18
10.2
10.2
10.2
10.2
10.18
10.2
10.11
10.12
10.22

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

10.13
10.16
10.1
10.1
10.13
10.12
10.04
10.06
10.15
10.15
10.16
10.14
10.15
10.15
10.1
10.44
10.44
10.42
10.38
10.07
10
9.97
9.95
9.94
9.99
9.98
10.03
10.18
10.18
10.16
10.11
10.12
10.16
10.15
10.21
10.27
10.24
10.3
10.31
10.28
10.22
10.51
10.45
10.44
10.48

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

10.13
10.16
10.1
10.1
10.13
10.12
10.04
10.06
10.15
10.15
10.16
10.14
10.15
10.15
10.1
10.44
10.44
10.42
10.38
10.07
10
9.97
9.95
9.94
9.99
9.98
10.03
10.18
10.18
10.16
10.11
10.12
10.16
10.15
10.21
10.27
10.24
10.3
10.31
10.28
10.22
10.51
10.45
10.44
10.48

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

10.49
10.49
10.49
10.48
10.54
10.53
10.57
10.57
10.59
10.52
10.53
10.43
10.39
10.36
10.33
10.5
10.58
10.55
10.47
10.49
10.44
10.4
10.35
10.41
10.35
10.4
10.3
10.32
10.19
10.19
9.96
9.96
9.92
10.17
10.19
10.48
10.48
10.5
10.47
10.51
10.47
10.45
10.65
10.63
10.63

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

10.49
10.49
10.49
10.48
10.54
10.53
10.57
10.57
10.59
10.52
10.53
10.43
10.39
10.36
10.33
10.5
10.58
10.55
10.47
10.49
10.44
10.4
10.35
10.41
10.35
10.4
10.3
10.32
10.19
10.19
9.96
9.96
9.92
10.17
10.19
10.48
10.48
10.5
10.47
10.51
10.47
10.45
10.65
10.63
10.63

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

10.63
10.57
10.56
10.54
10.59
10.51
10.48
10.47
10.5
10.39
10.39
10.38
10.38
10.38
10.35
10.36
10.31
10.28
10.34
10.33
10.3
10.27
10.19
10.19
10.2
10.21
10.25
10.24
10.22
10.17
10.15
10.15
10.18
10.25
10.22
10.16
10.15
10.17
10.13
10.1
10.2
10.18
10.22
10.23
10.25

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

10.63
10.57
10.56
10.54
10.59
10.51
10.48
10.47
10.5
10.39
10.39
10.38
10.38
10.38
10.35
10.36
10.31
10.28
10.34
10.33
10.3
10.27
10.19
10.19
10.2
10.21
10.25
10.24
10.22
10.17
10.15
10.15
10.18
10.25
10.22
10.16
10.15
10.17
10.13
10.1
10.2
10.18
10.22
10.23
10.25

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

10.28
10.23
10.25
10.49
10.44
10.45
10.46
10.39
10.36
10.38
10.38
10.41
10.53
10.54
10.5
10.49
10.48
10.41
10.41
10.39
10.51
10.47
10.45
10.49
10.49
10.52
10.52
10.52
10.45
10.45
10.45
10.41
10.41
10.39
10.33
10.32
10.33
10.3
10.27
10.26
10.22
10.27
10.28
10.37
10.31

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

10.28
10.23
10.25
10.49
10.44
10.45
10.46
10.39
10.36
10.38
10.38
10.41
10.53
10.54
10.5
10.49
10.48
10.41
10.41
10.39
10.51
10.47
10.45
10.49
10.49
10.52
10.52
10.52
10.45
10.45
10.45
10.41
10.41
10.39
10.33
10.32
10.33
10.3
10.27
10.26
10.22
10.27
10.28
10.37
10.31

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

10.31
10.33
10.4
10.27
10.3
10.3
10.28
10.26
10.33
10.32
10.34
10.3
10.33
10.21
10.28
10.32
10.27
10.26
10.33
10.19
10.18
10.13
10.11
10.14
10.62
10.63
10.58
10.64
10.61
10.62
10.69
10.72
10.75
10.73
10.36
10.66
10.61
10.52
10.57
10.64
10.66
10.7
10.75
10.74
10.74

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

10.31
10.33
10.4
10.27
10.3
10.3
10.28
10.26
10.33
10.32
10.34
10.3
10.33
10.21
10.28
10.32
10.27
10.26
10.33
10.19
10.18
10.13
10.11
10.14
10.62
10.63
10.58
10.64
10.61
10.62
10.69
10.72
10.75
10.73
10.36
10.66
10.61
10.52
10.57
10.64
10.66
10.7
10.75
10.74
10.74

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

10.74
10.74
10.71
10.75
10.59
10.6
10.67
10.7
10.67
10.68
10.36
10.38
10.41
10.35
10.32
10.22
10.19
10.15
10.14
10.13
10.13
10.28
10.28
10.27
10.27
10.27
10.24
10.09
10.17
10.2
10.35
10.37
10.3
10.02
9.76
10.11
10.27
10.55
10.52
10.53
10.5
10.5
10.5
10.55
10.55

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

10.74
10.74
10.71
10.75
10.59
10.6
10.67
10.7
10.67
10.68
10.36
10.38
10.41
10.35
10.32
10.22
10.19
10.15
10.14
10.13
10.13
10.28
10.28
10.27
10.27
10.27
10.24
10.09
10.17
10.2
10.35
10.37
10.3
10.02
9.76
10.11
10.27
10.55
10.52
10.53
10.5
10.5
10.5
10.55
10.55

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

10.55
10.56
10.54
10.53
10.57
10.56
10.59
10.54
10.56
10.52
10.52
10.58
10.56
10.41
10.5
10.57
10.57
10.56
10.61
10.56
10.57
10.59
10.53
10.62
10.63
10.8
10.77
10.76
10.75
10.76
10.87
10.88
10.87
10.84
10.81
10.67
10.64
10.65
10.53
10.53
10.48
10.51
10.51
10.51
10.46

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

10.55
10.56
10.54
10.53
10.57
10.56
10.59
10.54
10.56
10.52
10.52
10.58
10.56
10.41
10.5
10.57
10.57
10.56
10.61
10.56
10.57
10.59
10.53
10.62
10.63
10.8
10.77
10.76
10.75
10.76
10.87
10.88
10.87
10.84
10.81
10.67
10.64
10.65
10.53
10.53
10.48
10.51
10.51
10.51
10.46

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

10.35
10.46
10.43
10.46
10.44
10.41
10.49
10.49
10.55
10.52
10.47
10.51
10.49
10.47
10.41
10.36
10.37
10.37
10.39
10.38
10.37
10.33
10.23
10.24
10.36
10.12
10.3
10.35
10.36
10.4
10.4
10.46
10.4
10.35
10.29
10.28
10.3
10.16
10.2
10.24
10.52
10.55
10.51
10.49
10.36

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

10.35
10.46
10.43
10.46
10.44
10.41
10.49
10.49
10.55
10.52
10.47
10.51
10.49
10.47
10.41
10.36
10.37
10.37
10.39
10.38
10.37
10.33
10.23
10.24
10.36
10.12
10.3
10.35
10.36
10.4
10.4
10.46
10.4
10.35
10.29
10.28
10.3
10.16
10.2
10.24
10.52
10.55
10.51
10.49
10.36

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

10.29
10.28
10.3
10.29
10.29
10.32
10.32
10.3
10.3
10.27
10.24
10.21
10.24
10.23
10.24
10.22
10.14
10.11
10.13
10.09
10.06
10.02
9.99
9.95
9.96
9.91
9.98
9.95
9.96
9.96
9.94
9.93
9.91
9.88
9.9
9.89
9.89
9.91
9.95
9.96
9.96
9.98
9.92
9.92
9.92

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

10.29
10.28
10.3
10.29
10.29
10.32
10.32
10.3
10.3
10.27
10.24
10.21
10.24
10.23
10.24
10.22
10.14
10.11
10.13
10.09
10.06
10.02
9.99
9.95
9.96
9.91
9.98
9.95
9.96
9.96
9.94
9.93
9.91
9.88
9.9
9.89
9.89
9.91
9.95
9.96
9.96
9.98
9.92
9.92
9.92

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

9.91
9.93
9.93
9.9
9.91
9.94
9.91
9.9
9.89
9.88
9.88
9.89
9.85
9.81
9.83
9.83
9.88
9.89
10.09
10.11
10.11
10.11
10.08
9.88
9.88
9.87
9.91
9.91
9.82
9.81
9.85
9.85
9.86
9.87
9.87
9.87
9.86
9.93
9.9
9.94
9.95
9.96
9.95
9.92
9.94

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

9.91
9.93
9.93
9.9
9.91
9.94
9.91
9.9
9.89
9.88
9.88
9.89
9.85
9.81
9.83
9.83
9.88
9.89
10.09
10.11
10.11
10.11
10.08
9.88
9.88
9.87
9.91
9.91
9.82
9.81
9.85
9.85
9.86
9.87
9.87
9.87
9.86
9.93
9.9
9.94
9.95
9.96
9.95
9.92
9.94

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

9.93
9.79
9.78
9.84
9.83
9.83
9.83
9.82
9.63
9.64
9.64
9.64
9.65
9.66
9.66
9.67
9.67
9.69
9.68
9.72
9.71
9.72
9.66
9.72
9.73
10.02
10.12
10.12
10.15
10.15
10.15
10.12
10.2
10.16
10.11
10.13
10.13
10.15
10.11
10.07
10.06
10.05
10.05
10.04
10.04

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

9.93
9.79
9.78
9.84
9.83
9.83
9.83
9.82
9.63
9.64
9.64
9.64
9.65
9.66
9.66
9.67
9.67
9.69
9.68
9.72
9.71
9.72
9.66
9.72
9.73
10.02
10.12
10.12
10.15
10.15
10.15
10.12
10.2
10.16
10.11
10.13
10.13
10.15
10.11
10.07
10.06
10.05
10.05
10.04
10.04

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

10.04
10.04
10.08
10.07
10.07
10.11
10.14
10.14
10.13
10.23
10.14
10.13
9.98
10.07
10.11
10.1
10.1
10.16
10.09
10.1
10.05
10.1
10.04
10.09
10.12
10.11
10.12
10.07
10.07
10
10.08
10.08
10.06
10.08
10.03
10.05
10.01
10.08
10.06
10.03
10.03
10.15
10.09
10.15
10.17

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

10.04
10.04
10.08
10.07
10.07
10.11
10.14
10.14
10.13
10.23
10.14
10.13
9.98
10.07
10.11
10.1
10.1
10.16
10.09
10.1
10.05
10.1
10.04
10.09
10.12
10.11
10.12
10.07
10.07
10
10.08
10.08
10.06
10.08
10.03
10.05
10.01
10.08
10.06
10.03
10.03
10.15
10.09
10.15
10.17

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

10.19
10.21
10.26
10.22
10.26
10.25
10.21
10.2
10.26
10.26
10.23
10.24
10.24
10.23
10.43
10.54
10.54
10.59
10.63
10.65
10.7
10.74
10.73
10.75
10.74
10.76
10.72
10.72
10.71
10.7
10.71
10.67
10.65
10.65
10.65
10.63
10.63
10.67
10.75
11.09
11.09
11.18
11.12
11.24
11.23

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

10.19
10.21
10.26
10.22
10.26
10.25
10.21
10.2
10.26
10.26
10.23
10.24
10.24
10.23
10.43
10.54
10.54
10.59
10.63
10.65
10.7
10.74
10.73
10.75
10.74
10.76
10.72
10.72
10.71
10.7
10.71
10.67
10.65
10.65
10.65
10.63
10.63
10.67
10.75
11.09
11.09
11.18
11.12
11.24
11.23

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

11.27
11.21
11.21
11.18
11.61
11.27
11.24
11.25
11.33
11.31
11.3
11.3
11.08
11.27
11.27
11.36
11.29
11.31
11.41
11.52
11.54
11.58
11.58
11.69
11.53
11.56
11.61
11.57
11.56
11.74
11.73
11.71
11.73
11.74
11.8
12.06
11.76
12.01
12.27
12.33
12.33
12.23
12.27
12.38
12.39

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

11.27
11.21
11.21
11.18
11.61
11.27
11.24
11.25
11.33
11.31
11.3
11.3
11.08
11.27
11.27
11.36
11.29
11.31
11.41
11.52
11.54
11.58
11.58
11.69
11.53
11.56
11.61
11.57
11.56
11.74
11.73
11.71
11.73
11.74
11.8
12.06
11.76
12.01
12.27
12.33
12.33
12.23
12.27
12.38
12.39

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

12.4
12.44
12.35
12.22
12.4
12.42
12.46
12.46
12.61
12.61
12.64
12.59
12.58
12.58
12.42
12.37
12.41
12.32
12.38
12.39
12.48
12.44
12.45
12.39
12.44
12.41
12.43
12.38
12.39
12.32
12.41
12.34
12.33
12.75
12.62
12.63
12.69
12.52
12.52
12.61
12.6
12.57
12.56
12.51
12.53

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

12.4
12.44
12.35
12.22
12.4
12.42
12.46
12.46
12.61
12.61
12.64
12.59
12.58
12.58
12.42
12.37
12.41
12.32
12.38
12.39
12.48
12.44
12.45
12.39
12.44
12.41
12.43
12.38
12.39
12.32
12.41
12.34
12.33
12.75
12.62
12.63
12.69
12.52
12.52
12.61
12.6
12.57
12.56
12.51
12.53

12/17/1998
12/18/1998
12/21/1998
12/22/1998
12/23/1998
12/24/1998
12/25/1998
12/28/1998
12/29/1998
12/30/1998
12/31/1998
1/1/1999
1/4/1999
1/5/1999
1/6/1999
1/7/1999
1/8/1999
1/11/1999
1/12/1999
1/13/1999
1/14/1999
1/15/1999
1/18/1999
1/19/1999
1/20/1999
1/21/1999
1/22/1999
1/25/1999
1/26/1999
1/27/1999
1/28/1999
1/29/1999
2/1/1999
2/2/1999
2/3/1999
2/4/1999
2/5/1999
2/8/1999
2/9/1999
2/10/1999
2/11/1999
2/12/1999
2/15/1999
2/16/1999
2/17/1999

12.6
12.55
12.6
12.57
12.6
12.6
12.6
12.6
12.51
12.55
12.55
12.55
12.58
12.7
12.59
12.53
12.58
12.6
12.54
12.63
12.24
12.58
12.55
12.52
12.56
12.56
12.56
12.53
12.52
12.49
12.47
12.48
12.41
12.38
12.39
12.42
12.57
12.54
12.59
13.12
12.69
12.68
12.69
12.54
12.75

12/17/1998
12/18/1998
12/21/1998
12/22/1998
12/23/1998
12/24/1998
12/25/1998
12/28/1998
12/29/1998
12/30/1998
12/31/1998
1/1/1999
1/4/1999
1/5/1999
1/6/1999
1/7/1999
1/8/1999
1/11/1999
1/12/1999
1/13/1999
1/14/1999
1/15/1999
1/18/1999
1/19/1999
1/20/1999
1/21/1999
1/22/1999
1/25/1999
1/26/1999
1/27/1999
1/28/1999
1/29/1999
2/1/1999
2/2/1999
2/3/1999
2/4/1999
2/5/1999
2/8/1999
2/9/1999
2/10/1999
2/11/1999
2/12/1999
2/15/1999
2/16/1999
2/17/1999

12.6
12.55
12.6
12.57
12.6
12.6
12.6
12.6
12.51
12.55
12.55
12.55
12.58
12.7
12.59
12.53
12.58
12.6
12.54
12.63
12.24
12.58
12.55
12.52
12.56
12.56
12.56
12.53
12.52
12.49
12.47
12.48
12.41
12.38
12.39
12.42
12.57
12.54
12.59
13.12
12.69
12.68
12.69
12.54
12.75

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

12.68
12.85
12.8
12.81
12.87
12.87
12.83
12.82
12.77
12.94
13.34
13.33
13.48
13.47
13.47
13.44
13.53
13.42
13.55
13.39
13.39
13.56
13.52
13.54
13.58
13.52
12.83
13.76
13.86
13.91
13.64
13.76
13.79
13.81
13.81
13.77
13.82
13.84
13.77
13.78
13.8
13.73
13.64
13.61
13.59

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

12.68
12.85
12.8
12.81
12.87
12.87
12.83
12.82
12.77
12.94
13.34
13.33
13.48
13.47
13.47
13.44
13.53
13.42
13.55
13.39
13.39
13.56
13.52
13.54
13.58
13.52
12.83
13.76
13.86
13.91
13.64
13.76
13.79
13.81
13.81
13.77
13.82
13.84
13.77
13.78
13.8
13.73
13.64
13.61
13.59

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

13.62
13.57
13.66
13.57
13.55
13.37
13.71
13.57
13.55
13.56
13.55
13.47
13.54
13.31
13.34
13.35
13.34
13.29
13.29
13.24
13.23
13.2
13.01
12.97
12.93
12.9
12.9
12.89
12.84
12.86
12.83
12.83
12.81
12.79
12.69
12.68
12.71
12.68
12.61
12.55
12.52
12.5
12.49
12.46
12.27

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

13.62
13.57
13.66
13.57
13.55
13.37
13.71
13.57
13.55
13.56
13.55
13.47
13.54
13.31
13.34
13.35
13.34
13.29
13.29
13.24
13.23
13.2
13.01
12.97
12.93
12.9
12.9
12.89
12.84
12.86
12.83
12.83
12.81
12.79
12.69
12.68
12.71
12.68
12.61
12.55
12.52
12.5
12.49
12.46
12.27

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

12.12
12.08
12.1
11.9
11.96
11.94
11.89
11.83
11.81
11.81
11.79
11.77
11.69
11.65
11.59
11.59
11.5
11.49
11.49
11.49
11.44
11.35
11.29
11.19
10.98
10.83
10.91
10.83
10.79
10.78
10.75
10.67
10.7
10.62
10.63
10.57
10.52
10.44
10.42
10.38
10.32
10.07
10.05
10.03
10.09

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

12.12
12.08
12.1
11.9
11.96
11.94
11.89
11.83
11.81
11.81
11.79
11.77
11.69
11.65
11.59
11.59
11.5
11.49
11.49
11.49
11.44
11.35
11.29
11.19
10.98
10.83
10.91
10.83
10.79
10.78
10.75
10.67
10.7
10.62
10.63
10.57
10.52
10.44
10.42
10.38
10.32
10.07
10.05
10.03
10.09

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

9.98
10.01
10.01
10.01
9.97
9.99
9.83
9.81
9.83
9.78
9.81
9.84
9.87
9.93
9.93
9.89
9.88
9.88
9.9
9.95
9.95
9.95
9.49
9.51
9.73
9.7
9.74
9.7
9.7
9.62
9.62
9.63
9.67
9.73
10.07
10.23
10.12
10.12
10.17
10.36
10.36
10.35
10.34
10.37
10.38

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

9.98
10.01
10.01
10.01
9.97
9.99
9.83
9.81
9.83
9.78
9.81
9.84
9.87
9.93
9.93
9.89
9.88
9.88
9.9
9.95
9.95
9.95
9.49
9.51
9.73
9.7
9.74
9.7
9.7
9.62
9.62
9.63
9.67
9.73
10.07
10.23
10.12
10.12
10.17
10.36
10.36
10.35
10.34
10.37
10.38

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

10.36
10.37
10.38
10.36
10.38
10.39
10.31
10.32
10.35
10.33
10.52
10.56
10.53
10.5
10.54
10.56
10.56
10.65
10.65
10.51
10.46
10.44
10.44
10.59
10.61
10.61
10.58
10.61
10.62
10.63
10.64
10.46
10.49
10.49
10.5
10.5
10.51
10.51
10.51
10.5
10.49
10.47
10.56
10.5
10.56

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

10.36
10.37
10.38
10.36
10.38
10.39
10.31
10.32
10.35
10.33
10.52
10.56
10.53
10.5
10.54
10.56
10.56
10.65
10.65
10.51
10.46
10.44
10.44
10.59
10.61
10.61
10.58
10.61
10.62
10.63
10.64
10.46
10.49
10.49
10.5
10.5
10.51
10.51
10.51
10.5
10.49
10.47
10.56
10.5
10.56

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

10.59
10.65
10.66
10.65
10.65
10.71
10.73
10.7
10.68
10.68
10.71
10.72
10.71
10.71
10.67
10.86
10.85
10.84
10.84
10.8
10.79
10.72
10.72
10.71
10.67
10.48
10.36
10.33
10.35
10.31
10.3
10.3
10.22
10.22
10.25
10.23
10.21
10.27
10.21
10.17
10.15
10.15
10.15
10.17
10.15

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

10.59
10.65
10.66
10.65
10.65
10.71
10.73
10.7
10.68
10.68
10.71
10.72
10.71
10.71
10.67
10.86
10.85
10.84
10.84
10.8
10.79
10.72
10.72
10.71
10.67
10.48
10.36
10.33
10.35
10.31
10.3
10.3
10.22
10.22
10.25
10.23
10.21
10.27
10.21
10.17
10.15
10.15
10.15
10.17
10.15

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

10.2
10.33
10.3
10.14
10.13
10.14
10.07
10.11
10.05
10.03
10.03
10.12
10
10
10.06
10.03
9.96
10.03
10.06
10.07
10.09
10.07
10
10.08
10.08
10.04
10.05
9.77
9.71
9.72
9.77
9.72
9.69
9.68
9.65
9.64
9.73
9.7
9.72
9.77
9.75
9.73
9.75
9.76
9.77

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

10.2
10.33
10.3
10.14
10.13
10.14
10.07
10.11
10.05
10.03
10.03
10.12
10
10
10.06
10.03
9.96
10.03
10.06
10.07
10.09
10.07
10
10.08
10.08
10.04
10.05
9.77
9.71
9.72
9.77
9.72
9.69
9.68
9.65
9.64
9.73
9.7
9.72
9.77
9.75
9.73
9.75
9.76
9.77

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

10.02
9.9
9.9
9.88
9.87
9.87
9.89
9.88
9.78
9.92
9.88
9.91
9.93
9.93
9.88
9.92
9.97
9.99
9.99
9.93
9.88
9.88
9.79
9.81
9.75
9.74
9.73
9.74
9.69
9.69
9.66
9.66
9.67
9.62
9.64
9.64
9.65
9.64
9.66
9.64
9.61
9.58
9.58
9.6
9.58

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

10.02
9.9
9.9
9.88
9.87
9.87
9.89
9.88
9.78
9.92
9.88
9.91
9.93
9.93
9.88
9.92
9.97
9.99
9.99
9.93
9.88
9.88
9.79
9.81
9.75
9.74
9.73
9.74
9.69
9.69
9.66
9.66
9.67
9.62
9.64
9.64
9.65
9.64
9.66
9.64
9.61
9.58
9.58
9.6
9.58

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

9.62
9.55
9.5
9.52
9.55
9.52
9.51
9.44
9.45
9.43
9.4
9.37
9.39
9.4
9.42
9.42
9.44
9.44
9.41
9.37
9.39
9.38
9.37
9.33
9.31
9.31
9.31
9.28
9.29
9.27
9.23
9.17
9.21
9.18
9.17
9.21
9.2
9.21
9.17
9.09
9.1
9.03
9.04
9.05
9.01

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

9.62
9.55
9.5
9.52
9.55
9.52
9.51
9.44
9.45
9.43
9.4
9.37
9.39
9.4
9.42
9.42
9.44
9.44
9.41
9.37
9.39
9.38
9.37
9.33
9.31
9.31
9.31
9.28
9.29
9.27
9.23
9.17
9.21
9.18
9.17
9.21
9.2
9.21
9.17
9.09
9.1
9.03
9.04
9.05
9.01

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

9.05
9.05
9.06
9.07
9.13
9.15
9.1
9.12
9.11
9.17
9.09
9.33
9.33
10.29
9.31
9.31
9.36
9.34
9.33
9.33
9.35
9.32
9.39
9.36
9.41
9.39
9.46
9.5
9.44
9.54
9.48
9.55
9.5
9.5
9.52
9.53
9.52
9.5
9.47
9.46
9.46
9.47
9.45
9.41
9.38

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

9.05
9.05
9.06
9.07
9.13
9.15
9.1
9.12
9.11
9.17
9.09
9.33
9.33
10.29
9.31
9.31
9.36
9.34
9.33
9.33
9.35
9.32
9.39
9.36
9.41
9.39
9.46
9.5
9.44
9.54
9.48
9.55
9.5
9.5
9.52
9.53
9.52
9.5
9.47
9.46
9.46
9.47
9.45
9.41
9.38

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

9.32
9.3
9.24
9.25
9.27
9.26
9.26
9.25
9.23
9.21
9.17
9.17
8.78
8.8
9.72
8.7
8.8
8.73
8.75
8.77
8.76
8.81
8.82
8.79
8.8
8.77
8.71
8.69
8.76
8.71
8.71
8.7
8.63
8.61
8.69
8.66
8.62
8.59
8.52
8.55
8.48
8.5
8.88
8.88
8.73

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

9.32
9.3
9.24
9.25
9.27
9.26
9.26
9.25
9.23
9.21
9.17
9.17
8.78
8.8
9.72
8.7
8.8
8.73
8.75
8.77
8.76
8.81
8.82
8.79
8.8
8.77
8.71
8.69
8.76
8.71
8.71
8.7
8.63
8.61
8.69
8.66
8.62
8.59
8.52
8.55
8.48
8.5
8.88
8.88
8.73

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

8.81
8.81
8.56
8.77
8.6
8.6
8.62
8.68
8.68
8.6
8.61
8.6
8.61
8.55
8.53
8.62
8.58
8.58
8.55
8.57
8.44
8.35
8.3
8.25
8.26
8.2
8.19
8.23
8.1
8.09
8.08
8.08
8.1
8.16
8.18
8.19
8.09
8.13
8.17
8.15
8.19
8.14
8.1
8.06
8.18

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

8.81
8.81
8.56
8.77
8.6
8.6
8.62
8.68
8.68
8.6
8.61
8.6
8.61
8.55
8.53
8.62
8.58
8.58
8.55
8.57
8.44
8.35
8.3
8.25
8.26
8.2
8.19
8.23
8.1
8.09
8.08
8.08
8.1
8.16
8.18
8.19
8.09
8.13
8.17
8.15
8.19
8.14
8.1
8.06
8.18

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

8.18
8.11
8.22
8.29
8.31
8.24
8.32
8.37
8.35
8.48
8.38
8.4
8.4
8.44
8.43
8.41
8.47
8.47
8.49
8.48
8.31
8.25
8.26
8.35
8.53
8.31
8.26
8.34
8.44
8.42
8.42
8.43
8.44
8.42
8.42
8.37
8.38
8.32
9.13
8.3
8.2
8.22
8.19
8.21
8.09

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

8.18
8.11
8.22
8.29
8.31
8.24
8.32
8.37
8.35
8.48
8.38
8.4
8.4
8.44
8.43
8.41
8.47
8.47
8.49
8.48
8.31
8.25
8.26
8.35
8.53
8.31
8.26
8.34
8.44
8.42
8.42
8.43
8.44
8.42
8.42
8.37
8.38
8.32
9.13
8.3
8.2
8.22
8.19
8.21
8.09

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

8.12
8.19
8.2
8.22
8.25
8.18
8.18
8.1
8.07
7.98
8.02
8.04
8.02
8.02
7.91
7.96
7.95
7.91
7.92
7.86
7.87
7.84
7.85
7.8
7.82
7.84
7.83
7.84
7.79
7.8
7.81
7.83
7.73
7.64
7.61
7.48
7.5
7.47
7.38
7.32
7.35
7.31
7.22
7.13
7.07

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

8.12
8.19
8.2
8.22
8.25
8.18
8.18
8.1
8.07
7.98
8.02
8.04
8.02
8.02
7.91
7.96
7.95
7.91
7.92
7.86
7.87
7.84
7.85
7.8
7.82
7.84
7.83
7.84
7.79
7.8
7.81
7.83
7.73
7.64
7.61
7.48
7.5
7.47
7.38
7.32
7.35
7.31
7.22
7.13
7.07

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

7.07
7.18
7.04
6.49
6.51
6.5
6.48
6.47
6.49
6.51
6.52
6.51
6.46
6.48
6.51
6.46
6.45
6.43
6.42
6.43
6.44
6.4
6.36
6.31
6.3
6.3
6.28
6.33
6.33
6.31
6.29
6.23
6.21
6.24
6.23
6.21
6.11
6.04
6.04
5.95
5.96
5.98
5.97
5.92
5.86

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

7.07
7.18
7.04
6.49
6.51
6.5
6.48
6.47
6.49
6.51
6.52
6.51
6.46
6.48
6.51
6.46
6.45
6.43
6.42
6.43
6.44
6.4
6.36
6.31
6.3
6.3
6.28
6.33
6.33
6.31
6.29
6.23
6.21
6.24
6.23
6.21
6.11
6.04
6.04
5.95
5.96
5.98
5.97
5.92
5.86

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

5.86
5.87
5.97
5.86
5.84
5.72
5.74
5.75
5.67
5.62
5.59
5.57
5.55
5.55
5.34
5.32
5.26
5.27
5.2
5.09
5.04
5.06
5.03
5.01
4.95
4.91
4.92
4.86
4.78
4.85
4.8
4.83
4.86
4.83
4.79
4.76
4.7
4.63
4.63
4.61
4.53
4.51
4.47
4.47
4.5

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

5.86
5.87
5.97
5.86
5.84
5.72
5.74
5.75
5.67
5.62
5.59
5.57
5.55
5.55
5.34
5.32
5.26
5.27
5.2
5.09
5.04
5.06
5.03
5.01
4.95
4.91
4.92
4.86
4.78
4.85
4.8
4.83
4.86
4.83
4.79
4.76
4.7
4.63
4.63
4.61
4.53
4.51
4.47
4.47
4.5

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

4.51
4.46
4.42
4.43
4.46
4.47
4.36
4.3
4.3
4.34
4.32
4.25
4.17
4.14
4.1
4.03
3.99
3.99
3.96
3.94
3.92
3.89
3.9
3.91
3.93
3.91
3.88
3.88
3.78
3.72
3.71
3.69
3.67
3.69
3.61
3.62
3.63
3.63
3.62
3.63
3.63
3.66
3.66
3.64
3.59

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

4.51
4.46
4.42
4.43
4.46
4.47
4.36
4.3
4.3
4.34
4.32
4.25
4.17
4.14
4.1
4.03
3.99
3.99
3.96
3.94
3.92
3.89
3.9
3.91
3.93
3.91
3.88
3.88
3.78
3.72
3.71
3.69
3.67
3.69
3.61
3.62
3.63
3.63
3.62
3.63
3.63
3.66
3.66
3.64
3.59

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

3.57
3.59
3.49
3.5
3.49
3.49
3.49
3.47
3.45
3.47
3.46
3.46
3.38
3.35
3.4
3.4
3.39
3.38
3.38
3.37
3.37
3.37
3.32
3.41
3.4
3.38
3.26
3.25
3.26
3.27
3.26
3.19
3.19
3.22
3.13
3.14
3.11
3.12
3.12
3.06
3.08
3.09
3.09
3.08
3.08

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

3.57
3.59
3.49
3.5
3.49
3.49
3.49
3.47
3.45
3.47
3.46
3.46
3.38
3.35
3.4
3.4
3.39
3.38
3.38
3.37
3.37
3.37
3.32
3.41
3.4
3.38
3.26
3.25
3.26
3.27
3.26
3.19
3.19
3.22
3.13
3.14
3.11
3.12
3.12
3.06
3.08
3.09
3.09
3.08
3.08

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

3.08
3.02
3.02
3.01
3
2.97
2.99
3
3
3.01
2.99
3.03
3.04
3.01
3.01
3
3.02
3.02
3.02
3.04
2.98
3.02
3.03
3.03
3.05
3.03
3.06
3.06
3.05
3.06
3.01
3.03
3.06
3.06
3.11
3.1
3.12
3.14
3.14
3.12
3.08
3.04
3.07
3.05
3.06

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

3.08
3.02
3.02
3.01
3
2.97
2.99
3
3
3.01
2.99
3.03
3.04
3.01
3.01
3
3.02
3.02
3.02
3.04
2.98
3.02
3.03
3.03
3.05
3.03
3.06
3.06
3.05
3.06
3.01
3.03
3.06
3.06
3.11
3.1
3.12
3.14
3.14
3.12
3.08
3.04
3.07
3.05
3.06

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

3.07
3.07
3.09
3.06
3.09
3.08
3.09
3.09
3.1
3.11
3.11
3.11
3.12
3.11
3.13
3.13
3.13
3.07
3.1
3.12
3.16
3.19
3.22
3.25
3.31
3.33
3.42
3.62
3.75
3.61
3.53
3.54
3.51
3.53
3.52
3.5
3.53
3.56
3.59
3.62
3.64
3.67
3.66
3.7
3.72

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

3.07
3.07
3.09
3.06
3.09
3.08
3.09
3.09
3.1
3.11
3.11
3.11
3.12
3.11
3.13
3.13
3.13
3.07
3.1
3.12
3.16
3.19
3.22
3.25
3.31
3.33
3.42
3.62
3.75
3.61
3.53
3.54
3.51
3.53
3.52
3.5
3.53
3.56
3.59
3.62
3.64
3.67
3.66
3.7
3.72

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

3.66
3.68
3.73
3.72
3.7
3.66
3.72
3.72
3.72
3.72
3.71
3.7
3.71
3.68
3.72
3.73
3.72
3.72
3.72
3.71
3.72
3.71
3.72
3.71
3.72
3.72
3.73
3.73
3.71
3.7
3.75
3.75
3.74
3.7
3.7
3.7
3.7
3.69
3.66
3.67
3.66
3.62
3.63
3.59
3.59

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

3.66
3.68
3.73
3.72
3.7
3.66
3.72
3.72
3.72
3.72
3.71
3.7
3.71
3.68
3.72
3.73
3.72
3.72
3.72
3.71
3.72
3.71
3.72
3.71
3.72
3.72
3.73
3.73
3.71
3.7
3.75
3.75
3.74
3.7
3.7
3.7
3.7
3.69
3.66
3.67
3.66
3.62
3.63
3.59
3.59

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

3.62
3.6
3.6
3.66
4.29
4.3
4.36
4.31
4.34
4.29
4.29
4.4
4.36
4.33
4.36
4.36
4.35
4.3
4.31
4.33
4.34
4.35
4.35
4.36
4.37
4.4
4.47
4.43
4.44
4.44
4.44
4.43
4.5
4.53
4.44
3.45
3.46
4.45
4.43
4.5
4.52
4.42
4.51
4.57
4.55

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

3.62
3.6
3.6
3.66
4.29
4.3
4.36
4.31
4.34
4.29
4.29
4.4
4.36
4.33
4.36
4.36
4.35
4.3
4.31
4.33
4.34
4.35
4.35
4.36
4.37
4.4
4.47
4.43
4.44
4.44
4.44
4.43
4.5
4.53
4.44
3.45
3.46
4.45
4.43
4.5
4.52
4.42
4.51
4.57
4.55

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

4.61
4.75
4.76
4.76
4.77
4.8
4.74
4.78
4.74
4.75
4.73
4.65
4.63
4.63
4.64
4.65
4.68
4.62
4.62
3.37
3.4
4.64
4.76
3.31
3.33
4.79
3.32
4.73
4.68
4.73
3.35
3.36
3.34
3.36
3.36
3.31
3.31
3.32
3.32
3.29
3.27
3.32
3.33
3.3
3.29

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

4.61
4.75
4.76
4.76
4.77
4.8
4.74
4.78
4.74
4.75
4.73
4.65
4.63
4.63
4.64
4.65
4.68
4.62
4.62
3.37
3.4
4.64
4.76
3.31
3.33
4.79
3.32
4.73
4.68
4.73
3.35
3.36
3.34
3.36
3.36
3.31
3.31
3.32
3.32
3.29
3.27
3.32
3.33
3.3
3.29

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

3.28
3.32
3.3
3.35
3.3
3.28
3.32
3.3
3.32
3.3
3.29
3.31
3.31
3.3
3.35
3.35
3.36
3.35
3.26
3.22
3.24
3.25
3.24
3.27
3.29
3.29
3.29
3.26
3.25
3.23
3.25
3.26
3.25
3.24
3.23
3.24
3.29
3.25
3.25
3.26
3.22
3.23
3.2
3.2
3.17

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

3.28
3.32
3.3
3.35
3.3
3.28
3.32
3.3
3.32
3.3
3.29
3.31
3.31
3.3
3.35
3.35
3.36
3.35
3.26
3.22
3.24
3.25
3.24
3.27
3.29
3.29
3.29
3.26
3.25
3.23
3.25
3.26
3.25
3.24
3.23
3.24
3.29
3.25
3.25
3.26
3.22
3.23
3.2
3.2
3.17

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

3.17
3.2
3.18
3.17
3.11
3.12
3.12
3.12
3.1
3.1
3.1
3.09
3.1
3.14
3.14
3.14
3.14
3.14
3.14
3.14
3.14
2.99
2.98
2.99
2.97
2.97
2.93
2.89
2.92
2.92
2.91
2.9
2.92
2.96
2.97
2.98
2.95
2.92
2.92
2.92
2.9
2.89
2.9
2.92
2.91

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

3.17
3.2
3.18
3.17
3.11
3.12
3.12
3.12
3.1
3.1
3.1
3.09
3.1
3.14
3.14
3.14
3.14
3.14
3.14
3.14
3.14
2.99
2.98
2.99
2.97
2.97
2.93
2.89
2.92
2.92
2.91
2.9
2.92
2.96
2.97
2.98
2.95
2.92
2.92
2.92
2.9
2.89
2.9
2.92
2.91

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

2.91
2.86
2.89
2.88
2.86
2.86
2.86
2.87
2.95
2.9
2.91
2.91
2.9
2.87
2.86
2.84
2.82
2.82
2.84
2.84
2.84
2.83
2.82
2.84
2.85
2.83
2.79
2.78
2.79
2.82
2.81
2.8
2.82
2.81
2.81
2.81
2.75
2.75
2.76
2.75
2.74
2.66
2.68
2.71
2.69

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

2.91
2.86
2.89
2.88
2.86
2.86
2.86
2.87
2.95
2.9
2.91
2.91
2.9
2.87
2.86
2.84
2.82
2.82
2.84
2.84
2.84
2.83
2.82
2.84
2.85
2.83
2.79
2.78
2.79
2.82
2.81
2.8
2.82
2.81
2.81
2.81
2.75
2.75
2.76
2.75
2.74
2.66
2.68
2.71
2.69

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

2.69
2.7
2.7
2.69
2.7
2.66
2.63
2.64
2.68
2.63
2.63
2.57
2.58
2.59
2.57
2.56
2.53
2.54
2.52
2.52
2.5
2.52
2.52
2.51
2.52
2.49
2.52
2.55
2.54
2.52
2.54
2.56
2.5
2.46
2.46
2.46
2.47
2.48
2.47
2.45
2.47
2.45
2.45
2.42
2.48

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

2.69
2.7
2.7
2.69
2.7
2.66
2.63
2.64
2.68
2.63
2.63
2.57
2.58
2.59
2.57
2.56
2.53
2.54
2.52
2.52
2.5
2.52
2.52
2.51
2.52
2.49
2.52
2.55
2.54
2.52
2.54
2.56
2.5
2.46
2.46
2.46
2.47
2.48
2.47
2.45
2.47
2.45
2.45
2.42
2.48

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

2.45
2.43
2.42
2.41
2.44
2.45
2.45
2.48
2.41
2.42
2.43
2.43
2.44
2.44
2.42
2.45
2.43
2.42
2.43
2.44
2.44
2.45
2.43
2.41
2.42
2.44
2.41
2.43
2.36
2.37
2.37
2.36
2.39
2.36
2.37
2.38
2.36
2.37
2.36
2.37
2.38
2.38
2.38
2.35
2.35

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

2.45
2.43
2.42
2.41
2.44
2.45
2.45
2.48
2.41
2.42
2.43
2.43
2.44
2.44
2.42
2.45
2.43
2.42
2.43
2.44
2.44
2.45
2.43
2.41
2.42
2.44
2.41
2.43
2.36
2.37
2.37
2.36
2.39
2.36
2.37
2.38
2.36
2.37
2.36
2.37
2.38
2.38
2.38
2.35
2.35

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

2.38
2.36
2.36
2.34
2.36
2.37
2.32
2.33
2.33
2.32
2.34
2.32
2.33
2.33
2.33
2.35
2.33
2.32
2.34
2.34
2.38
2.33
2.33
2.35
2.36
2.39
2.32
2.32
2.32
2.34
2.35
2.32
2.34
2.37
2.37
2.37
2.38
2.37
2.36
2.37
2.37
2.35
2.41
2.37
2.35

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

2.38
2.36
2.36
2.34
2.36
2.37
2.32
2.33
2.33
2.32
2.34
2.32
2.33
2.33
2.33
2.35
2.33
2.32
2.34
2.34
2.38
2.33
2.33
2.35
2.36
2.39
2.32
2.32
2.32
2.34
2.35
2.32
2.34
2.37
2.37
2.37
2.38
2.37
2.36
2.37
2.37
2.35
2.41
2.37
2.35

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

2.38
2.39
2.36
2.36
2.37
2.38
2.38
2.38
2.39
2.39
2.38
2.37
2.38
2.39
2.38
2.34
2.38
2.38
2.38
2.4
2.39
2.37
2.41
2.32
2.36
2.35
2.36
2.36
2.36
2.34
2.33
2.33
2.32
2.33
2.33
2.33
2.33
2.35
2.35
2.39
2.36
2.38
2.39
2.35
2.36

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

2.38
2.39
2.36
2.36
2.37
2.38
2.38
2.38
2.39
2.39
2.38
2.37
2.38
2.39
2.38
2.34
2.38
2.38
2.38
2.4
2.39
2.37
2.41
2.32
2.36
2.35
2.36
2.36
2.36
2.34
2.33
2.33
2.32
2.33
2.33
2.33
2.33
2.35
2.35
2.39
2.36
2.38
2.39
2.35
2.36

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

2.36
2.36
2.4
2.41
2.4
2.42
2.43
2.44
2.42
2.43
2.42
2.46
2.45
2.42
2.46
2.48
2.47
2.45
2.43
2.42
2.43
2.41
2.41
2.43
2.44
2.43
2.47
2.4
2.42
2.44
2.45
2.44
2.42
2.44
2.45
2.45
2.49
2.48
2.49
2.49
2.5
2.48
2.47
2.48
2.48

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

2.36
2.36
2.4
2.41
2.4
2.42
2.43
2.44
2.42
2.43
2.42
2.46
2.45
2.42
2.46
2.48
2.47
2.45
2.43
2.42
2.43
2.41
2.41
2.43
2.44
2.43
2.47
2.4
2.42
2.44
2.45
2.44
2.42
2.44
2.45
2.45
2.49
2.48
2.49
2.49
2.5
2.48
2.47
2.48
2.48

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

2.48
2.45
2.46
2.46
2.44
2.44
2.44
2.44
2.47
2.45
2.45
2.45
2.44
2.49
2.49
2.47
2.46
2.5
2.5
2.5
2.46
2.5
2.5
2.5
2.48
2.49
2.5
2.51
2.51
2.53
2.51
2.54
2.53
2.53
2.54
2.52
2.53
2.51
2.49
2.53
2.47
2.49
2.51
2.49
2.44

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

2.48
2.45
2.46
2.46
2.44
2.44
2.44
2.44
2.47
2.45
2.45
2.45
2.44
2.49
2.49
2.47
2.46
2.5
2.5
2.5
2.46
2.5
2.5
2.5
2.48
2.49
2.5
2.51
2.51
2.53
2.51
2.54
2.53
2.53
2.54
2.52
2.53
2.51
2.49
2.53
2.47
2.49
2.51
2.49
2.44

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

2.45
2.47
2.45
2.46
2.44
2.47
2.49
2.49
2.54
2.51
2.5
2.5
2.5
2.44
2.53
2.51
2.51
2.51
2.51
2.51
2.5
2.52
2.5
2.5
2.5
2.49
2.5
2.49
2.49
2.49
2.52
2.52
2.52
2.57
2.53
2.53
2.53
2.54
2.52
2.55
2.54
2.53
2.52
2.51
2.53

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

2.45
2.47
2.45
2.46
2.44
2.47
2.49
2.49
2.54
2.51
2.5
2.5
2.5
2.44
2.53
2.51
2.51
2.51
2.51
2.51
2.5
2.52
2.5
2.5
2.5
2.49
2.5
2.49
2.49
2.49
2.52
2.52
2.52
2.57
2.53
2.53
2.53
2.54
2.52
2.55
2.54
2.53
2.52
2.51
2.53

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

2.53
2.52
2.53
2.51
2.53
2.53
2.54
2.55
2.56
2.53
2.54
2.55
2.54
2.53
2.55
2.56
2.55
2.55
2.5
2.53
2.51
2.51
2.51
2.49
2.49
2.48
2.51
2.53
2.56
2.56
2.52
2.55
2.47
2.57
2.57
2.6
2.61
2.58
2.6
2.58
2.57
2.56
2.59
2.58
2.58

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

2.53
2.52
2.53
2.51
2.53
2.53
2.54
2.55
2.56
2.53
2.54
2.55
2.54
2.53
2.55
2.56
2.55
2.55
2.5
2.53
2.51
2.51
2.51
2.49
2.49
2.48
2.51
2.53
2.56
2.56
2.52
2.55
2.47
2.57
2.57
2.6
2.61
2.58
2.6
2.58
2.57
2.56
2.59
2.58
2.58

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

2.56
2.6
2.55
2.62
2.62
2.61
2.64
2.65
2.63
2.67
2.66
2.64
2.66
2.65
2.68
2.68
2.66
2.67
2.52
2.68
2.69
2.68
2.66
2.66
2.7
2.69
2.67
2.67
2.66
2.67
2.68
2.67
2.67
2.66
2.68
2.69
2.67
2.66
2.67
2.68
2.68
2.7
2.69
2.67
2.67

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

2.56
2.6
2.55
2.62
2.62
2.61
2.64
2.65
2.63
2.67
2.66
2.64
2.66
2.65
2.68
2.68
2.66
2.67
2.52
2.68
2.69
2.68
2.66
2.66
2.7
2.69
2.67
2.67
2.66
2.67
2.68
2.67
2.67
2.66
2.68
2.69
2.67
2.66
2.67
2.68
2.68
2.7
2.69
2.67
2.67

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

2.71
2.72
2.71
2.72
2.71
2.69
2.69
2.63
2.63
2.64
2.61
2.62
2.6
2.59
2.62
2.62
2.59
2.59
2.57
2.6
2.59
2.61
2.6
2.6
2.6
2.6
2.6
2.62
2.6
2.59
2.6
2.61
2.61
2.6
2.6
2.59
2.61
2.61
2.61
2.61
2.64
2.68
2.62
2.63
2.6

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

2.71
2.72
2.71
2.72
2.71
2.69
2.69
2.63
2.63
2.64
2.61
2.62
2.6
2.59
2.62
2.62
2.59
2.59
2.57
2.6
2.59
2.61
2.6
2.6
2.6
2.6
2.6
2.62
2.6
2.59
2.6
2.61
2.61
2.6
2.6
2.59
2.61
2.61
2.61
2.61
2.64
2.68
2.62
2.63
2.6

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

2.61
2.6
2.61
2.61
2.57
2.56
2.57
2.58
2.59
2.56
2.58
2.58
2.57
2.57
2.56
2.56
2.59
2.59
2.58
2.59
2.59
2.6
2.6
2.61
2.58
2.6
2.6
2.59
2.58
2.6
2.62
2.63
2.61
2.61
2.58
2.6
2.59
2.59
2.61
2.63
2.59
2.59
2.61
2.57
2.59

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

2.61
2.6
2.61
2.61
2.57
2.56
2.57
2.58
2.59
2.56
2.58
2.58
2.57
2.57
2.56
2.56
2.59
2.59
2.58
2.59
2.59
2.6
2.6
2.61
2.58
2.6
2.6
2.59
2.58
2.6
2.62
2.63
2.61
2.61
2.58
2.6
2.59
2.59
2.61
2.63
2.59
2.59
2.61
2.57
2.59

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

2.55
2.57
2.59
2.56
2.6
2.62
2.6
2.62
2.59
2.61
2.63
2.59
2.6
2.57
2.6
2.61
2.62
2.54
2.58
2.6
2.57
2.54
2.5
2.53
2.53
2.54
2.56
2.57
2.57
2.56
2.6
2.62
2.65
2.62
2.69
2.74
2.7
2.71
2.7
2.68
2.69
2.65
2.68
2.7
2.7

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

2.55
2.57
2.59
2.56
2.6
2.62
2.6
2.62
2.59
2.61
2.63
2.59
2.6
2.57
2.6
2.61
2.62
2.54
2.58
2.6
2.57
2.54
2.5
2.53
2.53
2.54
2.56
2.57
2.57
2.56
2.6
2.62
2.65
2.62
2.69
2.74
2.7
2.71
2.7
2.68
2.69
2.65
2.68
2.7
2.7

1/16/2006
1/17/2006
1/18/2006
1/19/2006
1/20/2006
1/23/2006
1/24/2006
1/25/2006
1/26/2006
1/27/2006
1/30/2006
1/31/2006
2/2/2006
2/3/2006
2/7/2006
2/8/2006
2/9/2006
2/10/2006
2/13/2006
2/14/2006
2/15/2006
2/16/2006
2/17/2006
2/20/2006
2/21/2006
2/22/2006
2/23/2006
2/24/2006
2/27/2006
2/28/2006
3/1/2006
3/2/2006
3/3/2006
3/6/2006
3/7/2006
3/8/2006
3/9/2006
3/13/2006
3/14/2006
3/15/2006
3/16/2006
3/17/2006
3/20/2006
3/21/2006
3/22/2006

2.71
2.74
2.74
2.77
2.84
2.81
2.77
2.79
2.81
2.84
2.85
2.84
2.88
2.9
2.9
2.94
2.91
2.91
2.94
2.91
2.93
2.95
3
3
2.93
2.94
2.92
2.93
2.94
2.9
2.96
2.93
2.96
2.96
2.96
2.96
2.94
2.94
2.9
2.91
2.95
2.98
2.98
2.95
2.97

1/16/2006
1/17/2006
1/18/2006
1/19/2006
1/20/2006
1/23/2006
1/24/2006
1/25/2006
1/26/2006
1/27/2006
1/30/2006
1/31/2006
2/2/2006
2/3/2006
2/7/2006
2/8/2006
2/9/2006
2/10/2006
2/13/2006
2/14/2006
2/15/2006
2/16/2006
2/17/2006
2/20/2006
2/21/2006
2/22/2006
2/23/2006
2/24/2006
2/27/2006
2/28/2006
3/1/2006
3/2/2006
3/3/2006
3/6/2006
3/7/2006
3/8/2006
3/9/2006
3/13/2006
3/14/2006
3/15/2006
3/16/2006
3/17/2006
3/20/2006
3/21/2006
3/22/2006

2.71
2.74
2.74
2.77
2.84
2.81
2.77
2.79
2.81
2.84
2.85
2.84
2.88
2.9
2.9
2.94
2.91
2.91
2.94
2.91
2.93
2.95
3
3
2.93
2.94
2.92
2.93
2.94
2.9
2.96
2.93
2.96
2.96
2.96
2.96
2.94
2.94
2.9
2.91
2.95
2.98
2.98
2.95
2.97

3/23/2006
3/24/2006
3/27/2006
3/28/2006
3/29/2006
3/30/2006
3/31/2006
4/3/2006
4/4/2006
4/5/2006
4/6/2006
4/7/2006
4/10/2006
4/11/2006
4/12/2006
4/17/2006
4/18/2006
4/19/2006
4/20/2006
4/21/2006
4/24/2006
4/25/2006
4/26/2006
4/27/2006
4/28/2006
5/2/2006
5/3/2006
5/4/2006
5/5/2006
5/8/2006
5/9/2006
5/10/2006
5/11/2006
5/12/2006
5/15/2006
5/16/2006
5/17/2006
5/18/2006
5/19/2006
5/22/2006
5/23/2006
5/24/2006
5/25/2006
5/26/2006
5/29/2006

2.96
2.99
2.98
2.92
2.99
3.03
3.09
3.21
3.13
3.19
3.25
3.23
3.3
3.25
3.28
3.24
3.26
3.27
3.26
3.29
3.32
3.28
3.28
3.3
3.33
3.35
3.28
3.36
3.38
3.41
3.46
3.41
3.41
3.4
3.39
3.41
3.45
3.46
3.46
3.42
3.4
3.43
3.43
3.44
3.43

3/23/2006
3/24/2006
3/27/2006
3/28/2006
3/29/2006
3/30/2006
3/31/2006
4/3/2006
4/4/2006
4/5/2006
4/6/2006
4/7/2006
4/10/2006
4/11/2006
4/12/2006
4/17/2006
4/18/2006
4/19/2006
4/20/2006
4/21/2006
4/24/2006
4/25/2006
4/26/2006
4/27/2006
4/28/2006
5/2/2006
5/3/2006
5/4/2006
5/5/2006
5/8/2006
5/9/2006
5/10/2006
5/11/2006
5/12/2006
5/15/2006
5/16/2006
5/17/2006
5/18/2006
5/19/2006
5/22/2006
5/23/2006
5/24/2006
5/25/2006
5/26/2006
5/29/2006

2.96
2.99
2.98
2.92
2.99
3.03
3.09
3.21
3.13
3.19
3.25
3.23
3.3
3.25
3.28
3.24
3.26
3.27
3.26
3.29
3.32
3.28
3.28
3.3
3.33
3.35
3.28
3.36
3.38
3.41
3.46
3.41
3.41
3.4
3.39
3.41
3.45
3.46
3.46
3.42
3.4
3.43
3.43
3.44
3.43

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

3.37
3.42
3.44
3.39
3.39
3.39
3.4
3.39
3.41
3.39
3.39
3.39
3.39
3.39
3.37
3.36
3.28
3.38
3.37
3.38
3.45
3.43
3.28
3.37
3.31
3.37
3.38
3.32
3.34
3.25
3.23
3.21
3.21
3.25
3.25
3.24
3.26
3.2
3.24
3.27
3.31
3.32
3.26
3.28
3.28

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

3.37
3.42
3.44
3.39
3.39
3.39
3.4
3.39
3.41
3.39
3.39
3.39
3.39
3.39
3.37
3.36
3.28
3.38
3.37
3.38
3.45
3.43
3.28
3.37
3.31
3.37
3.38
3.32
3.34
3.25
3.23
3.21
3.21
3.25
3.25
3.24
3.26
3.2
3.24
3.27
3.31
3.32
3.26
3.28
3.28

8/7/2006
8/8/2006
8/9/2006
8/10/2006
8/11/2006
8/14/2006
8/15/2006
8/16/2006
8/17/2006
8/18/2006
8/21/2006
8/22/2006
8/23/2006
8/24/2006
8/25/2006
8/28/2006
8/29/2006
8/31/2006
9/1/2006
9/4/2006
9/5/2006
9/7/2006
9/8/2006
9/11/2006
9/12/2006
9/13/2006
9/14/2006
9/15/2006
9/18/2006
9/19/2006
9/20/2006
9/21/2006
9/22/2006
9/25/2006
9/26/2006
9/27/2006
9/28/2006
9/29/2006
10/2/2006
10/3/2006
10/4/2006
10/5/2006
10/6/2006
10/9/2006
10/10/2006

3.31
3.27
3.33
3.31
3.35
3.3
3.22
3.32
3.25
3.33
3.31
3.26
3.33
3.34
3.34
3.36
3.35
3.41
3.4
3.35
3.38
3.37
3.38
3.38
3.36
3.35
3.36
3.32
3.32
3.3
3.32
3.35
3.32
3.32
3.3
3.29
3.34
3.3
3.3
3.32
3.33
3.34
3.33
3.33
3.33

8/7/2006
8/8/2006
8/9/2006
8/10/2006
8/11/2006
8/14/2006
8/15/2006
8/16/2006
8/17/2006
8/18/2006
8/21/2006
8/22/2006
8/23/2006
8/24/2006
8/25/2006
8/28/2006
8/29/2006
8/31/2006
9/1/2006
9/4/2006
9/5/2006
9/7/2006
9/8/2006
9/11/2006
9/12/2006
9/13/2006
9/14/2006
9/15/2006
9/18/2006
9/19/2006
9/20/2006
9/21/2006
9/22/2006
9/25/2006
9/26/2006
9/27/2006
9/28/2006
9/29/2006
10/2/2006
10/3/2006
10/4/2006
10/5/2006
10/6/2006
10/9/2006
10/10/2006

3.31
3.27
3.33
3.31
3.35
3.3
3.22
3.32
3.25
3.33
3.31
3.26
3.33
3.34
3.34
3.36
3.35
3.41
3.4
3.35
3.38
3.37
3.38
3.38
3.36
3.35
3.36
3.32
3.32
3.3
3.32
3.35
3.32
3.32
3.3
3.29
3.34
3.3
3.3
3.32
3.33
3.34
3.33
3.33
3.33

10/11/2006
10/12/2006
10/13/2006
10/16/2006
10/17/2006
10/18/2006
10/19/2006
10/20/2006
10/23/2006
10/24/2006
10/25/2006
10/26/2006
10/27/2006
10/30/2006
10/31/2006
11/2/2006
11/3/2006
11/6/2006
11/7/2006
11/8/2006
11/9/2006
11/10/2006
11/13/2006
11/14/2006
11/15/2006
11/16/2006
11/17/2006
11/20/2006
11/21/2006
11/22/2006
11/23/2006
11/24/2006
11/27/2006
11/28/2006
11/29/2006
11/30/2006
12/1/2006
12/4/2006
12/5/2006
12/6/2006
12/7/2006
12/11/2006
12/12/2006
12/13/2006
12/14/2006

3.32
3.27
3.28
3.32
3.3
3.31
3.32
3.32
3.33
3.32
3.31
3.32
3.3
3.28
3.32
3.35
3.35
3.36
3.37
3.36
3.36
3.34
3.34
3.35
3.35
3.35
3.34
3.32
3.32
3.33
3.33
3.32
3.35
3.32
3.33
3.33
3.26
3.28
3.31
3.3
3.28
3.26
3.15
3.2
3.19

10/11/2006
10/12/2006
10/13/2006
10/16/2006
10/17/2006
10/18/2006
10/19/2006
10/20/2006
10/23/2006
10/24/2006
10/25/2006
10/26/2006
10/27/2006
10/30/2006
10/31/2006
11/2/2006
11/3/2006
11/6/2006
11/7/2006
11/8/2006
11/9/2006
11/10/2006
11/13/2006
11/14/2006
11/15/2006
11/16/2006
11/17/2006
11/20/2006
11/21/2006
11/22/2006
11/23/2006
11/24/2006
11/27/2006
11/28/2006
11/29/2006
11/30/2006
12/1/2006
12/4/2006
12/5/2006
12/6/2006
12/7/2006
12/11/2006
12/12/2006
12/13/2006
12/14/2006

3.32
3.27
3.28
3.32
3.3
3.31
3.32
3.32
3.33
3.32
3.31
3.32
3.3
3.28
3.32
3.35
3.35
3.36
3.37
3.36
3.36
3.34
3.34
3.35
3.35
3.35
3.34
3.32
3.32
3.33
3.33
3.32
3.35
3.32
3.33
3.33
3.26
3.28
3.31
3.3
3.28
3.26
3.15
3.2
3.19

12/15/2006
12/18/2006
12/19/2006
12/20/2006
12/21/2006
12/22/2006
12/26/2006
12/27/2006
12/28/2006
12/29/2006
1/2/2007
1/3/2007
1/4/2007
1/5/2007
1/8/2007
1/9/2007
1/10/2007
1/11/2007
1/12/2007
1/15/2007
1/16/2007
1/17/2007
1/18/2007
1/19/2007
1/22/2007
1/23/2007
1/24/2007
1/25/2007
1/26/2007
1/29/2007
1/30/2007
1/31/2007
2/1/2007
2/2/2007
2/5/2007
2/6/2007
2/7/2007
2/8/2007
2/9/2007
2/12/2007
2/13/2007
2/14/2007
2/15/2007
2/16/2007
2/19/2007

3.12
3.11
3.12
3.13
3.11
3.1
3.15
3.13
3.15
3.19
3.15
3.18
3.16
3.15
3.15
3.11
3.16
3.14
3.16
3.14
3.15
3.14
3.14
3.16
3.1
3.14
3.19
3.23
3.23
3.15
3.16
3.3
3.29
3.29
3.31
3.29
3.28
3.29
3.29
3.22
3.18
3.19
3.21
3.24
3.24

12/15/2006
12/18/2006
12/19/2006
12/20/2006
12/21/2006
12/22/2006
12/26/2006
12/27/2006
12/28/2006
12/29/2006
1/2/2007
1/3/2007
1/4/2007
1/5/2007
1/8/2007
1/9/2007
1/10/2007
1/11/2007
1/12/2007
1/15/2007
1/16/2007
1/17/2007
1/18/2007
1/19/2007
1/22/2007
1/23/2007
1/24/2007
1/25/2007
1/26/2007
1/29/2007
1/30/2007
1/31/2007
2/1/2007
2/2/2007
2/5/2007
2/6/2007
2/7/2007
2/8/2007
2/9/2007
2/12/2007
2/13/2007
2/14/2007
2/15/2007
2/16/2007
2/19/2007

3.12
3.11
3.12
3.13
3.11
3.1
3.15
3.13
3.15
3.19
3.15
3.18
3.16
3.15
3.15
3.11
3.16
3.14
3.16
3.14
3.15
3.14
3.14
3.16
3.1
3.14
3.19
3.23
3.23
3.15
3.16
3.3
3.29
3.29
3.31
3.29
3.28
3.29
3.29
3.22
3.18
3.19
3.21
3.24
3.24

2/20/2007
2/21/2007
2/23/2007
2/26/2007
2/27/2007
2/28/2007
3/1/2007
3/2/2007
3/5/2007
3/6/2007
3/7/2007
3/8/2007
3/9/2007
3/12/2007
3/13/2007
3/14/2007
3/15/2007
3/16/2007
3/19/2007
3/20/2007
3/21/2007
3/22/2007
3/23/2007
3/26/2007
3/27/2007
3/28/2007
3/29/2007
3/30/2007
4/2/2007
4/3/2007
4/4/2007
4/9/2007
4/10/2007
4/11/2007
4/12/2007
4/13/2007
4/16/2007
4/17/2007
4/18/2007
4/19/2007
4/20/2007
4/23/2007
4/24/2007
4/25/2007
4/26/2007

3.23
3.2
3.17
3.16
3.17
3.19
3.23
3.23
3.27
3.25
3.27
3.27
3.2
3.23
3.21
3.23
3.26
3.25
3.28
3.26
3.25
3.26
3.23
3.25
3.18
3.15
3.17
3.1
3.07
3.09
3.12
3.14
3.09
3.09
3.08
3.05
3.05
3.05
3.05
3.14
3.15
3.15
3.12
3.12
3.13

2/20/2007
2/21/2007
2/23/2007
2/26/2007
2/27/2007
2/28/2007
3/1/2007
3/2/2007
3/5/2007
3/6/2007
3/7/2007
3/8/2007
3/9/2007
3/12/2007
3/13/2007
3/14/2007
3/15/2007
3/16/2007
3/19/2007
3/20/2007
3/21/2007
3/22/2007
3/23/2007
3/26/2007
3/27/2007
3/28/2007
3/29/2007
3/30/2007
4/2/2007
4/3/2007
4/4/2007
4/9/2007
4/10/2007
4/11/2007
4/12/2007
4/13/2007
4/16/2007
4/17/2007
4/18/2007
4/19/2007
4/20/2007
4/23/2007
4/24/2007
4/25/2007
4/26/2007

3.23
3.2
3.17
3.16
3.17
3.19
3.23
3.23
3.27
3.25
3.27
3.27
3.2
3.23
3.21
3.23
3.26
3.25
3.28
3.26
3.25
3.26
3.23
3.25
3.18
3.15
3.17
3.1
3.07
3.09
3.12
3.14
3.09
3.09
3.08
3.05
3.05
3.05
3.05
3.14
3.15
3.15
3.12
3.12
3.13

4/27/2007
4/30/2007
5/2/2007
5/3/2007
5/4/2007
5/7/2007
5/8/2007
5/9/2007
5/10/2007
5/11/2007
5/14/2007
5/15/2007
5/16/2007
5/17/2007
5/18/2007
5/21/2007
5/22/2007
5/23/2007
5/24/2007
5/25/2007
5/28/2007
5/29/2007
5/30/2007
5/31/2007
6/1/2007
6/4/2007
6/5/2007
6/6/2007
6/7/2007
6/8/2007
6/11/2007
6/12/2007
6/13/2007
6/14/2007
6/15/2007
6/18/2007
6/19/2007
6/20/2007
6/21/2007
6/22/2007
6/25/2007
6/26/2007
6/27/2007
6/28/2007
7/2/2007

3.1
3.1
3.04
3.07
3.1
3.12
3.1
3.05
3.05
3.1
3.09
3.12
3.15
3.16
3.16
3.14
3.12
3.11
3.12
3.16
3.13
3.14
3.06
3.07
3.09
3.14
3.15
3.16
3.17
3.16
3.15
3.13
3.15
3.15
3.13
3.11
3.08
3.11
3.13
3.14
3.13
3.09
3.05
3.16
3.14

4/27/2007
4/30/2007
5/2/2007
5/3/2007
5/4/2007
5/7/2007
5/8/2007
5/9/2007
5/10/2007
5/11/2007
5/14/2007
5/15/2007
5/16/2007
5/17/2007
5/18/2007
5/21/2007
5/22/2007
5/23/2007
5/24/2007
5/25/2007
5/28/2007
5/29/2007
5/30/2007
5/31/2007
6/1/2007
6/4/2007
6/5/2007
6/6/2007
6/7/2007
6/8/2007
6/11/2007
6/12/2007
6/13/2007
6/14/2007
6/15/2007
6/18/2007
6/19/2007
6/20/2007
6/21/2007
6/22/2007
6/25/2007
6/26/2007
6/27/2007
6/28/2007
7/2/2007

3.1
3.1
3.04
3.07
3.1
3.12
3.1
3.05
3.05
3.1
3.09
3.12
3.15
3.16
3.16
3.14
3.12
3.11
3.12
3.16
3.13
3.14
3.06
3.07
3.09
3.14
3.15
3.16
3.17
3.16
3.15
3.13
3.15
3.15
3.13
3.11
3.08
3.11
3.13
3.14
3.13
3.09
3.05
3.16
3.14

7/3/2007
7/4/2007
7/5/2007
7/6/2007
7/9/2007
7/10/2007
7/11/2007
7/12/2007
7/13/2007
7/16/2007
7/17/2007
7/18/2007
7/19/2007
7/20/2007
7/23/2007
7/24/2007
7/25/2007
7/26/2007
7/27/2007
7/30/2007
7/31/2007
8/1/2007
8/2/2007
8/3/2007
8/6/2007
8/7/2007
8/8/2007
8/9/2007
8/10/2007
8/13/2007
8/14/2007
8/15/2007
8/16/2007
8/17/2007
8/20/2007
8/21/2007
8/22/2007
8/23/2007
8/24/2007
8/27/2007
8/28/2007
8/29/2007
8/31/2007
9/3/2007
9/4/2007

3.16
3.2
3.22
3.2
3.18
3.1
3.17
3.16
3.14
3.13
3.16
3.19
3.17
3.18
3.18
3.21
3.17
3.21
3.17
3.12
3.16
3.14
3.15
3.2
3.15
3.17
3.15
3.13
3.15
3.2
3.16
3.19
3.17
3.17
3.21
3.15
3.16
3.21
3.21
3.24
3.18
3.25
3.28
3.26
3.31

7/3/2007
7/4/2007
7/5/2007
7/6/2007
7/9/2007
7/10/2007
7/11/2007
7/12/2007
7/13/2007
7/16/2007
7/17/2007
7/18/2007
7/19/2007
7/20/2007
7/23/2007
7/24/2007
7/25/2007
7/26/2007
7/27/2007
7/30/2007
7/31/2007
8/1/2007
8/2/2007
8/3/2007
8/6/2007
8/7/2007
8/8/2007
8/9/2007
8/10/2007
8/13/2007
8/14/2007
8/15/2007
8/16/2007
8/17/2007
8/20/2007
8/21/2007
8/22/2007
8/23/2007
8/24/2007
8/27/2007
8/28/2007
8/29/2007
8/31/2007
9/3/2007
9/4/2007

3.16
3.2
3.22
3.2
3.18
3.1
3.17
3.16
3.14
3.13
3.16
3.19
3.17
3.18
3.18
3.21
3.17
3.21
3.17
3.12
3.16
3.14
3.15
3.2
3.15
3.17
3.15
3.13
3.15
3.2
3.16
3.19
3.17
3.17
3.21
3.15
3.16
3.21
3.21
3.24
3.18
3.25
3.28
3.26
3.31

9/5/2007
9/6/2007
9/7/2007
9/10/2007
9/11/2007
9/12/2007
9/13/2007
9/14/2007
9/17/2007
9/18/2007
9/19/2007
9/20/2007
9/21/2007
9/24/2007
9/25/2007
9/26/2007
9/27/2007
9/28/2007
10/1/2007
10/2/2007
10/3/2007
10/4/2007
10/5/2007
10/9/2007
10/10/2007
10/11/2007
10/12/2007
10/15/2007
10/16/2007
10/17/2007
10/18/2007
10/19/2007
10/22/2007
10/23/2007
10/24/2007
10/25/2007
10/26/2007
10/29/2007
10/30/2007
10/31/2007
11/2/2007
11/5/2007
11/6/2007
11/7/2007
11/8/2007

3.31
3.32
3.3
3.32
3.22
3.24
3.3
3.3
3.28
3.32
3.33
3.35
3.35
3.35
3.34
3.35
3.33
3.27
3.25
3.3
3.33
3.35
3.33
3.31
3.2
3.21
3.35
3.28
3.33
3.33
3.37
3.37
3.4
3.4
3.42
3.42
3.43
3.42
3.41
3.43
3.38
3.38
3.42
3.45
3.46

9/5/2007
9/6/2007
9/7/2007
9/10/2007
9/11/2007
9/12/2007
9/13/2007
9/14/2007
9/17/2007
9/18/2007
9/19/2007
9/20/2007
9/21/2007
9/24/2007
9/25/2007
9/26/2007
9/27/2007
9/28/2007
10/1/2007
10/2/2007
10/3/2007
10/4/2007
10/5/2007
10/9/2007
10/10/2007
10/11/2007
10/12/2007
10/15/2007
10/16/2007
10/17/2007
10/18/2007
10/19/2007
10/22/2007
10/23/2007
10/24/2007
10/25/2007
10/26/2007
10/29/2007
10/30/2007
10/31/2007
11/2/2007
11/5/2007
11/6/2007
11/7/2007
11/8/2007

3.31
3.32
3.3
3.32
3.22
3.24
3.3
3.3
3.28
3.32
3.33
3.35
3.35
3.35
3.34
3.35
3.33
3.27
3.25
3.3
3.33
3.35
3.33
3.31
3.2
3.21
3.35
3.28
3.33
3.33
3.37
3.37
3.4
3.4
3.42
3.42
3.43
3.42
3.41
3.43
3.38
3.38
3.42
3.45
3.46

11/9/2007
11/12/2007
11/13/2007
11/14/2007
11/15/2007
11/16/2007
11/19/2007
11/20/2007
11/21/2007
11/22/2007
11/23/2007
11/26/2007
11/27/2007
11/28/2007
11/29/2007
11/30/2007
12/3/2007
12/4/2007
12/5/2007
12/6/2007
12/7/2007
12/10/2007
12/11/2007
12/12/2007
12/13/2007
12/14/2007
12/17/2007
12/18/2007
12/19/2007
12/20/2007
12/21/2007
12/24/2007
12/26/2007
12/27/2007
12/28/2007
12/31/2007
1/2/2008
1/3/2008
1/4/2008
1/7/2008
1/8/2008
1/9/2008
1/10/2008
1/11/2008
1/14/2008

3.45
3.4
3.4
3.4
3.4
3.45
3.43
3.41
3.44
3.42
3.41
3.42
3.39
3.39
3.42
3.4
3.36
3.43
3.46
3.47
3.47
3.45
3.43
3.39
3.34
3.33
3.35
3.34
3.32
3.31
3.27
3.31
3.31
3.24
3.24
3.23
3.21
3.24
3.26
3.27
3.23
3.28
3.29
3.33
3.34

11/9/2007
11/12/2007
11/13/2007
11/14/2007
11/15/2007
11/16/2007
11/19/2007
11/20/2007
11/21/2007
11/22/2007
11/23/2007
11/26/2007
11/27/2007
11/28/2007
11/29/2007
11/30/2007
12/3/2007
12/4/2007
12/5/2007
12/6/2007
12/7/2007
12/10/2007
12/11/2007
12/12/2007
12/13/2007
12/14/2007
12/17/2007
12/18/2007
12/19/2007
12/20/2007
12/21/2007
12/24/2007
12/26/2007
12/27/2007
12/28/2007
12/31/2007
1/2/2008
1/3/2008
1/4/2008
1/7/2008
1/8/2008
1/9/2008
1/10/2008
1/11/2008
1/14/2008

3.45
3.4
3.4
3.4
3.4
3.45
3.43
3.41
3.44
3.42
3.41
3.42
3.39
3.39
3.42
3.4
3.36
3.43
3.46
3.47
3.47
3.45
3.43
3.39
3.34
3.33
3.35
3.34
3.32
3.31
3.27
3.31
3.31
3.24
3.24
3.23
3.21
3.24
3.26
3.27
3.23
3.28
3.29
3.33
3.34

1/15/2008
1/16/2008
1/17/2008
1/18/2008
1/21/2008
1/22/2008
1/23/2008
1/24/2008
1/25/2008
1/28/2008
1/29/2008
1/30/2008
1/31/2008
2/1/2008
2/4/2008
2/5/2008
2/6/2008
2/7/2008
2/8/2008
2/11/2008
2/12/2008
2/13/2008
2/14/2008
2/15/2008
2/18/2008
2/19/2008
2/20/2008
2/21/2008
2/22/2008
2/25/2008
2/26/2008
2/27/2008
2/28/2008
2/29/2008
3/3/2008
3/4/2008
3/5/2008
3/6/2008
3/7/2008
3/10/2008
3/11/2008
3/12/2008
3/13/2008
3/14/2008
3/17/2008

3.28
3.27
3.3
3.33
3.26
3.21
3.21
3.25
3.18
3.08
3.12
3.14
3.14
3.14
3.13
3.15
3.16
3.18
3.2
3.23
3.23
3.28
3.13
3.32
3.31
3.32
3.31
3.32
3.29
3.29
3.26
3.27
3.26
3.23
3.24
3.23
3.3
3.32
3.31
3.3
3.27
3.31
3.29
3.3
3.27

1/15/2008
1/16/2008
1/17/2008
1/18/2008
1/21/2008
1/22/2008
1/23/2008
1/24/2008
1/25/2008
1/28/2008
1/29/2008
1/30/2008
1/31/2008
2/1/2008
2/4/2008
2/5/2008
2/6/2008
2/7/2008
2/8/2008
2/11/2008
2/12/2008
2/13/2008
2/14/2008
2/15/2008
2/18/2008
2/19/2008
2/20/2008
2/21/2008
2/22/2008
2/25/2008
2/26/2008
2/27/2008
2/28/2008
2/29/2008
3/3/2008
3/4/2008
3/5/2008
3/6/2008
3/7/2008
3/10/2008
3/11/2008
3/12/2008
3/13/2008
3/14/2008
3/17/2008

3.28
3.27
3.3
3.33
3.26
3.21
3.21
3.25
3.18
3.08
3.12
3.14
3.14
3.14
3.13
3.15
3.16
3.18
3.2
3.23
3.23
3.28
3.13
3.32
3.31
3.32
3.31
3.32
3.29
3.29
3.26
3.27
3.26
3.23
3.24
3.23
3.3
3.32
3.31
3.3
3.27
3.31
3.29
3.3
3.27

3/18/2008
3/19/2008
3/24/2008
3/25/2008
3/26/2008
3/27/2008
3/28/2008
3/31/2008
4/1/2008
4/2/2008
4/3/2008
4/4/2008
4/7/2008
4/8/2008
4/9/2008
4/10/2008
4/11/2008
4/14/2008
4/15/2008
4/16/2008
4/17/2008
4/18/2008
4/21/2008
4/22/2008
4/23/2008
4/24/2008
4/25/2008
4/28/2008
4/29/2008
4/30/2008
5/2/2008
5/5/2008
5/6/2008
5/7/2008
5/8/2008
5/9/2008
5/12/2008
5/13/2008
5/14/2008
5/19/2008
5/20/2008
5/21/2008
5/22/2008
5/23/2008
5/26/2008

3.28
3.27
3.23
3.16
3.24
3.21
3.19
3.17
3.16
3.18
3.24
3.25
3.24
3.21
3.26
3.26
3.26
3.26
3.21
3.26
3.26
3.22
3.27
3.26
3.26
3.3
3.24
3.26
3.22
3.25
3.25
3.28
3.31
3.39
3.39
3.39
3.35
3.34
3.35
3.42
3.41
3.5
3.47
3.46
3.48

3/18/2008
3/19/2008
3/24/2008
3/25/2008
3/26/2008
3/27/2008
3/28/2008
3/31/2008
4/1/2008
4/2/2008
4/3/2008
4/4/2008
4/7/2008
4/8/2008
4/9/2008
4/10/2008
4/11/2008
4/14/2008
4/15/2008
4/16/2008
4/17/2008
4/18/2008
4/21/2008
4/22/2008
4/23/2008
4/24/2008
4/25/2008
4/28/2008
4/29/2008
4/30/2008
5/2/2008
5/5/2008
5/6/2008
5/7/2008
5/8/2008
5/9/2008
5/12/2008
5/13/2008
5/14/2008
5/19/2008
5/20/2008
5/21/2008
5/22/2008
5/23/2008
5/26/2008

3.28
3.27
3.23
3.16
3.24
3.21
3.19
3.17
3.16
3.18
3.24
3.25
3.24
3.21
3.26
3.26
3.26
3.26
3.21
3.26
3.26
3.22
3.27
3.26
3.26
3.3
3.24
3.26
3.22
3.25
3.25
3.28
3.31
3.39
3.39
3.39
3.35
3.34
3.35
3.42
3.41
3.5
3.47
3.46
3.48

5/27/2008
5/28/2008
5/29/2008
5/30/2008
6/2/2008
6/3/2008
6/4/2008
6/5/2008
6/6/2008
6/9/2008
6/10/2008
6/11/2008
6/12/2008
6/13/2008
6/16/2008
6/17/2008
6/18/2008
6/19/2008
6/20/2008
6/23/2008
6/24/2008
6/25/2008
6/26/2008
6/27/2008
6/30/2008
7/1/2008
7/2/2008
7/3/2008
7/4/2008
7/7/2008
7/8/2008
7/9/2008
7/10/2008
7/11/2008
7/14/2008
7/15/2008
7/16/2008
7/17/2008
7/18/2008
7/21/2008
7/22/2008
7/23/2008
7/24/2008
7/25/2008
7/30/2008

3.47
3.46
3.43
3.44
3.47
3.49
3.52
3.54
3.53
3.54
3.53
3.51
3.54
3.51
3.52
3.51
3.53
3.55
3.54
3.54
3.51
3.52
3.52
3.51
3.47
3.43
3.49
3.51
3.53
3.54
3.53
3.56
3.53
3.49
3.51
3.44
3.46
3.47
3.48
3.48
3.51
3.51
3.51
3.51
3.53

5/27/2008
5/28/2008
5/29/2008
5/30/2008
6/2/2008
6/3/2008
6/4/2008
6/5/2008
6/6/2008
6/9/2008
6/10/2008
6/11/2008
6/12/2008
6/13/2008
6/16/2008
6/17/2008
6/18/2008
6/19/2008
6/20/2008
6/23/2008
6/24/2008
6/25/2008
6/26/2008
6/27/2008
6/30/2008
7/1/2008
7/2/2008
7/3/2008
7/4/2008
7/7/2008
7/8/2008
7/9/2008
7/10/2008
7/11/2008
7/14/2008
7/15/2008
7/16/2008
7/17/2008
7/18/2008
7/21/2008
7/22/2008
7/23/2008
7/24/2008
7/25/2008
7/30/2008

3.47
3.46
3.43
3.44
3.47
3.49
3.52
3.54
3.53
3.54
3.53
3.51
3.54
3.51
3.52
3.51
3.53
3.55
3.54
3.54
3.51
3.52
3.52
3.51
3.47
3.43
3.49
3.51
3.53
3.54
3.53
3.56
3.53
3.49
3.51
3.44
3.46
3.47
3.48
3.48
3.51
3.51
3.51
3.51
3.53

7/31/2008
8/1/2008
8/4/2008
8/5/2008
8/6/2008
8/7/2008
8/8/2008
8/11/2008
8/12/2008
8/13/2008
8/14/2008
8/15/2008
8/18/2008
8/19/2008
8/20/2008
8/21/2008
8/22/2008
8/25/2008
8/26/2008
8/27/2008
8/28/2008
8/29/2008
9/1/2008
9/2/2008
9/3/2008
9/4/2008
9/5/2008
9/8/2008
9/9/2008
9/10/2008
9/11/2008
9/12/2008
9/15/2008
9/16/2008
9/17/2008
9/18/2008
9/19/2008
9/22/2008
9/23/2008
9/24/2008
9/25/2008
9/26/2008
9/29/2008
9/30/2008
10/1/2008

3.46
3.48
3.57
3.58
3.59
3.59
3.58
3.58
3.57
3.56
3.59
3.67
3.58
3.57
3.61
3.66
3.66
3.63
3.61
3.61
3.56
3.57
3.57
3.63
3.65
3.69
3.67
3.66
3.64
3.64
3.65
3.65
3.68
3.65
3.68
3.7
3.69
3.61
3.61
3.61
3.66
3.68
3.65
3.62
3.65

7/31/2008
8/1/2008
8/4/2008
8/5/2008
8/6/2008
8/7/2008
8/8/2008
8/11/2008
8/12/2008
8/13/2008
8/14/2008
8/15/2008
8/18/2008
8/19/2008
8/20/2008
8/21/2008
8/22/2008
8/25/2008
8/26/2008
8/27/2008
8/28/2008
8/29/2008
9/1/2008
9/2/2008
9/3/2008
9/4/2008
9/5/2008
9/8/2008
9/9/2008
9/10/2008
9/11/2008
9/12/2008
9/15/2008
9/16/2008
9/17/2008
9/18/2008
9/19/2008
9/22/2008
9/23/2008
9/24/2008
9/25/2008
9/26/2008
9/29/2008
9/30/2008
10/1/2008

3.46
3.48
3.57
3.58
3.59
3.59
3.58
3.58
3.57
3.56
3.59
3.67
3.58
3.57
3.61
3.66
3.66
3.63
3.61
3.61
3.56
3.57
3.57
3.63
3.65
3.69
3.67
3.66
3.64
3.64
3.65
3.65
3.68
3.65
3.68
3.7
3.69
3.61
3.61
3.61
3.66
3.68
3.65
3.62
3.65

10/2/2008
10/3/2008
10/6/2008
10/7/2008
10/9/2008
10/10/2008
10/13/2008
10/14/2008
10/15/2008
10/16/2008
10/17/2008
10/20/2008
10/21/2008
10/22/2008
10/23/2008
10/24/2008
10/27/2008
10/28/2008
10/29/2008
10/30/2008
10/31/2008
11/3/2008
11/4/2008
11/5/2008
11/6/2008
11/7/2008
11/10/2008
11/11/2008
11/12/2008
11/13/2008
11/14/2008
11/17/2008
11/18/2008
11/19/2008
11/24/2008
11/25/2008
11/26/2008
11/27/2008
11/28/2008
12/1/2008
12/2/2008
12/3/2008
12/4/2008
12/5/2008
12/9/2008

3.62
3.66
3.66
3.65
3.71
3.7
3.69
3.74
3.73
3.75
3.76
3.76
3.73
3.79
3.75
3.76
3.76
3.73
3.74
3.72
3.73
3.8
3.82
3.87
3.88
3.91
3.95
3.89
3.89
3.94
3.91
3.92
3.9
3.94
3.93
3.84
3.89
3.9
3.91
3.87
3.9
3.9
3.91
3.89
3.9

10/2/2008
10/3/2008
10/6/2008
10/7/2008
10/9/2008
10/10/2008
10/13/2008
10/14/2008
10/15/2008
10/16/2008
10/17/2008
10/20/2008
10/21/2008
10/22/2008
10/23/2008
10/24/2008
10/27/2008
10/28/2008
10/29/2008
10/30/2008
10/31/2008
11/3/2008
11/4/2008
11/5/2008
11/6/2008
11/7/2008
11/10/2008
11/11/2008
11/12/2008
11/13/2008
11/14/2008
11/17/2008
11/18/2008
11/19/2008
11/24/2008
11/25/2008
11/26/2008
11/27/2008
11/28/2008
12/1/2008
12/2/2008
12/3/2008
12/4/2008
12/5/2008
12/9/2008

3.62
3.66
3.66
3.65
3.71
3.7
3.69
3.74
3.73
3.75
3.76
3.76
3.73
3.79
3.75
3.76
3.76
3.73
3.74
3.72
3.73
3.8
3.82
3.87
3.88
3.91
3.95
3.89
3.89
3.94
3.91
3.92
3.9
3.94
3.93
3.84
3.89
3.9
3.91
3.87
3.9
3.9
3.91
3.89
3.9

12/10/2008
12/11/2008
12/12/2008
12/15/2008
12/16/2008
12/17/2008
12/18/2008
12/19/2008
12/22/2008
12/23/2008
12/24/2008
12/26/2008
12/29/2008
12/30/2008
12/31/2008
1/2/2009
1/5/2009
1/6/2009
1/7/2009
1/8/2009
1/9/2009
1/12/2009
1/13/2009
1/14/2009
1/15/2009
1/16/2009
1/19/2009
1/20/2009
1/21/2009
1/22/2009
1/23/2009
1/26/2009
1/27/2009
1/28/2009
1/29/2009
1/30/2009
2/2/2009
2/3/2009
2/4/2009
2/5/2009
2/6/2009
2/9/2009
2/10/2009
2/11/2009
2/12/2009

3.84
3.87
3.86
3.82
3.8
3.79
3.8
3.77
3.8
3.79
3.83
3.84
3.83
3.76
3.69
3.69
3.76
3.76
3.81
3.84
3.86
3.87
3.86
4.09
3.89
3.86
3.86
3.95
3.94
3.97
3.94
3.93
3.92
3.97
3.93
3.97
4.03
4.06
4.07
4.15
4.15
4.15
4.11
4.11
4.14

12/10/2008
12/11/2008
12/12/2008
12/15/2008
12/16/2008
12/17/2008
12/18/2008
12/19/2008
12/22/2008
12/23/2008
12/24/2008
12/26/2008
12/29/2008
12/30/2008
12/31/2008
1/2/2009
1/5/2009
1/6/2009
1/7/2009
1/8/2009
1/9/2009
1/12/2009
1/13/2009
1/14/2009
1/15/2009
1/16/2009
1/19/2009
1/20/2009
1/21/2009
1/22/2009
1/23/2009
1/26/2009
1/27/2009
1/28/2009
1/29/2009
1/30/2009
2/2/2009
2/3/2009
2/4/2009
2/5/2009
2/6/2009
2/9/2009
2/10/2009
2/11/2009
2/12/2009

3.84
3.87
3.86
3.82
3.8
3.79
3.8
3.77
3.8
3.79
3.83
3.84
3.83
3.76
3.69
3.69
3.76
3.76
3.81
3.84
3.86
3.87
3.86
4.09
3.89
3.86
3.86
3.95
3.94
3.97
3.94
3.93
3.92
3.97
3.93
3.97
4.03
4.06
4.07
4.15
4.15
4.15
4.11
4.11
4.14

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

4.09
4.06
4.05
4.08
4.1
4.07
4.08
4.04
0
0
4
3.95
4
4.04
4.04
4.03
4.01
4
4.03
4.03
4.01
4
4
4
3.98
3.98
3.97
3.9
3.94
3.88
3.88
3.82
3.71
3.73
3.78
3.79
3.82
3.81
3.85
3.86
3.69
3.7
3.68
3.7
3.69

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

4.09
4.06
4.05
4.08
4.1
4.07
4.08
4.04
0
0
4
3.95
4
4.04
4.04
4.03
4.01
4
4.03
4.03
4.01
4
4
4
3.98
3.98
3.97
3.9
3.94
3.88
3.88
3.82
3.71
3.73
3.78
3.79
3.82
3.81
3.85
3.86
3.69
3.7
3.68
3.7
3.69

4/21/2009
4/22/2009
4/23/2009
4/24/2009
4/27/2009
4/28/2009
4/29/2009
4/30/2009
5/1/2009
5/4/2009
5/5/2009
5/6/2009
5/7/2009
5/8/2009
5/11/2009
5/12/2009
5/13/2009
5/14/2009
5/15/2009
5/18/2009
5/19/2009
5/20/2009
5/21/2009
5/22/2009
5/25/2009
5/26/2009
5/27/2009
5/28/2009
5/29/2009
6/1/2009
6/2/2009
6/3/2009
6/4/2009
6/5/2009
6/8/2009
6/9/2009
6/10/2009
6/11/2009
6/12/2009
6/15/2009
6/16/2009
6/17/2009
6/18/2009
6/19/2009
6/22/2009

3.6
3.63
3.63
3.53
3.58
3.55
3.55
3.51
3.51
3.47
3.43
3.38
3.42
3.41
3.41
3.37
3.37
3.35
3.33
3.33
3.28
3.29
3.29
3.27
3.27
3.24
3.24
3.24
3.23
3.19
3.15
3.15
3.15
3.14
3.07
3.03
3.02
3.03
3.01
2.99
2.98
2.98
2.96
2.96
2.95

4/21/2009
4/22/2009
4/23/2009
4/24/2009
4/27/2009
4/28/2009
4/29/2009
4/30/2009
5/1/2009
5/4/2009
5/5/2009
5/6/2009
5/7/2009
5/8/2009
5/11/2009
5/12/2009
5/13/2009
5/14/2009
5/15/2009
5/18/2009
5/19/2009
5/20/2009
5/21/2009
5/22/2009
5/25/2009
5/26/2009
5/27/2009
5/28/2009
5/29/2009
6/1/2009
6/2/2009
6/3/2009
6/4/2009
6/5/2009
6/8/2009
6/9/2009
6/10/2009
6/11/2009
6/12/2009
6/15/2009
6/16/2009
6/17/2009
6/18/2009
6/19/2009
6/22/2009

3.6
3.63
3.63
3.53
3.58
3.55
3.55
3.51
3.51
3.47
3.43
3.38
3.42
3.41
3.41
3.37
3.37
3.35
3.33
3.33
3.28
3.29
3.29
3.27
3.27
3.24
3.24
3.24
3.23
3.19
3.15
3.15
3.15
3.14
3.07
3.03
3.02
3.03
3.01
2.99
2.98
2.98
2.96
2.96
2.95

6/23/2009
6/24/2009
6/25/2009
6/26/2009
6/29/2009
6/30/2009
7/1/2009
7/2/2009
7/3/2009
7/6/2009
7/7/2009
7/8/2009
7/9/2009
7/10/2009
7/13/2009
7/14/2009
7/15/2009
7/16/2009
7/17/2009
7/20/2009
7/21/2009
7/22/2009
7/23/2009
7/24/2009
7/27/2009
7/28/2009
7/29/2009
7/30/2009
7/31/2009
8/3/2009
8/4/2009
8/5/2009
8/6/2009
8/7/2009
8/10/2009
8/11/2009
8/12/2009
8/13/2009
8/14/2009
8/17/2009
8/18/2009
8/19/2009
8/20/2009
8/21/2009
8/24/2009

2.92
2.93
2.92
2.9
2.9
2.88
2.85
2.83
2.83
2.79
2.77
2.77
2.76
2.75
2.64
2.55
2.53
2.53
2.51
2.5
2.47
2.48
2.49
2.47
2.47
2.47
2.47
2.42
2.45
2.45
2.37
2.39
2.38
2.35
2.32
2.25
2.23
2.23
2.2
2.2
2.17
2.18
2.2
2.26
2.27

6/23/2009
6/24/2009
6/25/2009
6/26/2009
6/29/2009
6/30/2009
7/1/2009
7/2/2009
7/3/2009
7/6/2009
7/7/2009
7/8/2009
7/9/2009
7/10/2009
7/13/2009
7/14/2009
7/15/2009
7/16/2009
7/17/2009
7/20/2009
7/21/2009
7/22/2009
7/23/2009
7/24/2009
7/27/2009
7/28/2009
7/29/2009
7/30/2009
7/31/2009
8/3/2009
8/4/2009
8/5/2009
8/6/2009
8/7/2009
8/10/2009
8/11/2009
8/12/2009
8/13/2009
8/14/2009
8/17/2009
8/18/2009
8/19/2009
8/20/2009
8/21/2009
8/24/2009

2.92
2.93
2.92
2.9
2.9
2.88
2.85
2.83
2.83
2.79
2.77
2.77
2.76
2.75
2.64
2.55
2.53
2.53
2.51
2.5
2.47
2.48
2.49
2.47
2.47
2.47
2.47
2.42
2.45
2.45
2.37
2.39
2.38
2.35
2.32
2.25
2.23
2.23
2.2
2.2
2.17
2.18
2.2
2.26
2.27

8/25/2009
8/26/2009
8/27/2009
8/28/2009
8/31/2009
9/1/2009
9/2/2009
9/3/2009
9/4/2009
9/7/2009
9/8/2009
9/9/2009
9/10/2009
9/11/2009
9/14/2009
9/15/2009
9/16/2009
9/17/2009
9/18/2009
9/21/2009
9/22/2009
9/23/2009
9/24/2009
9/25/2009
9/28/2009
9/29/2009
9/30/2009
10/1/2009
10/2/2009
10/5/2009
10/6/2009
10/7/2009
10/8/2009
10/9/2009
10/12/2009
10/13/2009
10/14/2009
10/15/2009
10/16/2009
10/19/2009
10/20/2009
10/21/2009
10/22/2009
10/23/2009
10/26/2009

2.25
2.23
2.23
2.21
2.23
2.21
2.15
2.15
2.13
2.13
2.11
2.12
2.12
2.1
2.09
2.08
2.08
2.09
2.08
2.09
2.03
2.04
2.03
2.02
2.01
1.9
1.92
1.91
1.86
1.86
1.84
1.85
1.85
1.85
1.81
1.77
1.78
1.78
1.78
1.78
1.76
1.74
1.75
1.74
1.75

8/25/2009
8/26/2009
8/27/2009
8/28/2009
8/31/2009
9/1/2009
9/2/2009
9/3/2009
9/4/2009
9/7/2009
9/8/2009
9/9/2009
9/10/2009
9/11/2009
9/14/2009
9/15/2009
9/16/2009
9/17/2009
9/18/2009
9/21/2009
9/22/2009
9/23/2009
9/24/2009
9/25/2009
9/28/2009
9/29/2009
9/30/2009
10/1/2009
10/2/2009
10/5/2009
10/6/2009
10/7/2009
10/8/2009
10/9/2009
10/12/2009
10/13/2009
10/14/2009
10/15/2009
10/16/2009
10/19/2009
10/20/2009
10/21/2009
10/22/2009
10/23/2009
10/26/2009

2.25
2.23
2.23
2.21
2.23
2.21
2.15
2.15
2.13
2.13
2.11
2.12
2.12
2.1
2.09
2.08
2.08
2.09
2.08
2.09
2.03
2.04
2.03
2.02
2.01
1.9
1.92
1.91
1.86
1.86
1.84
1.85
1.85
1.85
1.81
1.77
1.78
1.78
1.78
1.78
1.76
1.74
1.75
1.74
1.75

10/27/2009
10/28/2009
10/29/2009
10/30/2009
11/2/2009
11/3/2009
11/4/2009
11/5/2009
11/6/2009
11/9/2009
11/10/2009
11/11/2009
11/12/2009
11/13/2009
11/16/2009
11/17/2009
11/18/2009
11/19/2009
11/20/2009
11/23/2009
11/24/2009
11/25/2009
11/26/2009
11/27/2009
11/30/2009
12/1/2009
12/2/2009
12/3/2009
12/4/2009
12/7/2009
12/8/2009
12/9/2009
12/10/2009
12/11/2009
12/14/2009
12/15/2009
12/16/2009
12/17/2009
12/18/2009
12/21/2009
12/22/2009
12/23/2009
12/24/2009
12/25/2009
12/28/2009

1.73
1.72
1.71
1.71
1.7
1.66
1.66
1.66
1.65
1.64
1.63
1.64
1.64
1.65
1.66
1.66
1.66
1.67
1.66
1.68
1.65
1.65
1.65
1.65
1.63
1.63
1.59
1.6
1.6
1.59
1.59
1.57
1.56
1.56
1.55
1.52
1.54
1.54
1.54
1.53
1.54
1.54
1.54
1.54
1.54

10/27/2009
10/28/2009
10/29/2009
10/30/2009
11/2/2009
11/3/2009
11/4/2009
11/5/2009
11/6/2009
11/9/2009
11/10/2009
11/11/2009
11/12/2009
11/13/2009
11/16/2009
11/17/2009
11/18/2009
11/19/2009
11/20/2009
11/23/2009
11/24/2009
11/25/2009
11/26/2009
11/27/2009
11/30/2009
12/1/2009
12/2/2009
12/3/2009
12/4/2009
12/7/2009
12/8/2009
12/9/2009
12/10/2009
12/11/2009
12/14/2009
12/15/2009
12/16/2009
12/17/2009
12/18/2009
12/21/2009
12/22/2009
12/23/2009
12/24/2009
12/25/2009
12/28/2009

1.73
1.72
1.71
1.71
1.7
1.66
1.66
1.66
1.65
1.64
1.63
1.64
1.64
1.65
1.66
1.66
1.66
1.67
1.66
1.68
1.65
1.65
1.65
1.65
1.63
1.63
1.59
1.6
1.6
1.59
1.59
1.57
1.56
1.56
1.55
1.52
1.54
1.54
1.54
1.53
1.54
1.54
1.54
1.54
1.54

12/29/2009
12/30/2009
12/31/2009
1/4/2010
1/5/2010
1/6/2010
1/7/2010
1/8/2010
1/11/2010
1/12/2010
1/13/2010
1/14/2010
1/15/2010
1/18/2010
1/19/2010
1/20/2010
1/21/2010
1/22/2010
1/25/2010
1/26/2010
1/27/2010
1/28/2010
1/29/2010
2/1/2010
2/2/2010
2/3/2010
2/4/2010
2/8/2010
2/9/2010
2/10/2010
2/11/2010
2/12/2010
2/15/2010
2/16/2010
2/17/2010
2/18/2010
2/19/2010
2/22/2010
2/23/2010
2/24/2010
2/25/2010
2/26/2010
3/1/2010
3/2/2010
3/3/2010

1.51
1.52
1.52
1.59
1.48
1.48
1.49
1.48
1.48
1.47
1.45
1.45
1.42
1.41
1.4
1.4
1.38
1.39
1.39
1.39
1.46
1.41
1.42
1.42
1.39
1.4
1.4
1.39
1.39
1.39
1.39
1.38
1.39
1.38
1.39
1.4
1.4
1.39
1.38
1.38
1.38
1.38
1.4
1.37
1.38

12/29/2009
12/30/2009
12/31/2009
1/4/2010
1/5/2010
1/6/2010
1/7/2010
1/8/2010
1/11/2010
1/12/2010
1/13/2010
1/14/2010
1/15/2010
1/18/2010
1/19/2010
1/20/2010
1/21/2010
1/22/2010
1/25/2010
1/26/2010
1/27/2010
1/28/2010
1/29/2010
2/1/2010
2/2/2010
2/3/2010
2/4/2010
2/8/2010
2/9/2010
2/10/2010
2/11/2010
2/12/2010
2/15/2010
2/16/2010
2/17/2010
2/18/2010
2/19/2010
2/22/2010
2/23/2010
2/24/2010
2/25/2010
2/26/2010
3/1/2010
3/2/2010
3/3/2010

1.51
1.52
1.52
1.59
1.48
1.48
1.49
1.48
1.48
1.47
1.45
1.45
1.42
1.41
1.4
1.4
1.38
1.39
1.39
1.39
1.46
1.41
1.42
1.42
1.39
1.4
1.4
1.39
1.39
1.39
1.39
1.38
1.39
1.38
1.39
1.4
1.4
1.39
1.38
1.38
1.38
1.38
1.4
1.37
1.38

3/4/2010
3/5/2010
3/8/2010
3/9/2010
3/10/2010
3/11/2010
3/12/2010
3/15/2010
3/16/2010
3/17/2010
3/18/2010
3/19/2010
3/22/2010
3/23/2010
3/24/2010
3/25/2010
3/26/2010
3/29/2010
3/30/2010
3/31/2010
4/5/2010
4/6/2010
4/7/2010
4/8/2010
4/9/2010
4/12/2010
4/13/2010
4/14/2010
4/15/2010
4/19/2010
4/20/2010
4/21/2010
4/22/2010
4/23/2010
4/26/2010
4/27/2010
4/28/2010
4/29/2010
4/30/2010
5/3/2010
5/4/2010
5/5/2010
5/6/2010
5/7/2010
5/10/2010

1.38
1.38
1.38
1.37
1.37
1.37
1.36
1.37
1.36
1.36
1.36
1.36
1.37
1.36
1.35
1.35
1.33
1.33
1.31
1.32
1.33
1.27
1.28
1.27
1.29
1.3
1.29
1.29
1.28
1.31
1.29
1.29
1.3
1.3
1.3
1.28
1.29
1.31
1.3
1.31
1.27
1.27
1.28
1.29
1.31

3/4/2010
3/5/2010
3/8/2010
3/9/2010
3/10/2010
3/11/2010
3/12/2010
3/15/2010
3/16/2010
3/17/2010
3/18/2010
3/19/2010
3/22/2010
3/23/2010
3/24/2010
3/25/2010
3/26/2010
3/29/2010
3/30/2010
3/31/2010
4/5/2010
4/6/2010
4/7/2010
4/8/2010
4/9/2010
4/12/2010
4/13/2010
4/14/2010
4/15/2010
4/19/2010
4/20/2010
4/21/2010
4/22/2010
4/23/2010
4/26/2010
4/27/2010
4/28/2010
4/29/2010
4/30/2010
5/3/2010
5/4/2010
5/5/2010
5/6/2010
5/7/2010
5/10/2010

1.38
1.38
1.38
1.37
1.37
1.37
1.36
1.37
1.36
1.36
1.36
1.36
1.37
1.36
1.35
1.35
1.33
1.33
1.31
1.32
1.33
1.27
1.28
1.27
1.29
1.3
1.29
1.29
1.28
1.31
1.29
1.29
1.3
1.3
1.3
1.28
1.29
1.31
1.3
1.31
1.27
1.27
1.28
1.29
1.31

5/11/2010
5/12/2010
5/13/2010
5/14/2010
5/17/2010
5/18/2010
5/19/2010
5/20/2010
5/24/2010
5/25/2010
5/26/2010
5/27/2010
5/31/2010
6/1/2010
6/2/2010
6/3/2010
6/7/2010
6/8/2010
6/9/2010
6/10/2010
6/11/2010
6/14/2010
6/15/2010
6/16/2010
6/17/2010
6/18/2010
6/21/2010
6/22/2010
6/23/2010
6/24/2010
6/25/2010
6/28/2010
6/29/2010
6/30/2010
7/1/2010
7/5/2010
7/6/2010
7/7/2010
7/8/2010
7/9/2010
7/12/2010
7/13/2010
7/14/2010
7/15/2010
7/16/2010

1.31
1.32
1.33
1.34
1.34
1.34
1.35
1.36
1.36
1.36
1.37
1.37
1.38
1.38
1.36
1.38
1.38
1.37
1.38
1.38
1.37
1.39
1.39
1.4
1.4
1.4
1.4
1.4
1.41
1.42
1.41
1.41
1.41
1.41
1.4
1.43
1.4
1.41
1.43
1.44
1.45
1.45
1.46
1.45
1.47

5/11/2010
5/12/2010
5/13/2010
5/14/2010
5/17/2010
5/18/2010
5/19/2010
5/20/2010
5/24/2010
5/25/2010
5/26/2010
5/27/2010
5/31/2010
6/1/2010
6/2/2010
6/3/2010
6/7/2010
6/8/2010
6/9/2010
6/10/2010
6/11/2010
6/14/2010
6/15/2010
6/16/2010
6/17/2010
6/18/2010
6/21/2010
6/22/2010
6/23/2010
6/24/2010
6/25/2010
6/28/2010
6/29/2010
6/30/2010
7/1/2010
7/5/2010
7/6/2010
7/7/2010
7/8/2010
7/9/2010
7/12/2010
7/13/2010
7/14/2010
7/15/2010
7/16/2010

1.31
1.32
1.33
1.34
1.34
1.34
1.35
1.36
1.36
1.36
1.37
1.37
1.38
1.38
1.36
1.38
1.38
1.37
1.38
1.38
1.37
1.39
1.39
1.4
1.4
1.4
1.4
1.4
1.41
1.42
1.41
1.41
1.41
1.41
1.4
1.43
1.4
1.41
1.43
1.44
1.45
1.45
1.46
1.45
1.47

7/19/2010
7/20/2010
7/21/2010
7/22/2010
7/23/2010
7/26/2010
7/27/2010
7/30/2010
8/2/2010
8/3/2010
8/4/2010
8/5/2010
8/6/2010
8/9/2010
8/10/2010
8/11/2010
8/12/2010
8/13/2010
8/16/2010
8/17/2010
8/18/2010
8/19/2010
8/23/2010
8/24/2010
8/25/2010
8/26/2010
8/27/2010
8/30/2010
8/31/2010
9/1/2010
9/2/2010
9/6/2010
9/7/2010
9/8/2010
9/9/2010
9/10/2010
9/13/2010
9/14/2010
9/15/2010
9/16/2010
9/17/2010
9/20/2010
9/21/2010
9/22/2010
9/23/2010

1.48
1.47
1.49
1.49
1.48
1.5
1.47
1.47
1.52
1.51
1.54
1.56
1.55
1.59
1.61
1.62
1.62
1.64
1.65
1.64
1.66
1.67
1.68
1.67
1.67
1.67
1.68
1.68
1.69
1.7
1.68
1.71
1.7
1.71
1.73
1.72
1.77
1.76
1.77
1.75
1.76
1.77
1.76
1.77
1.76

7/19/2010
7/20/2010
7/21/2010
7/22/2010
7/23/2010
7/26/2010
7/27/2010
7/30/2010
8/2/2010
8/3/2010
8/4/2010
8/5/2010
8/6/2010
8/9/2010
8/10/2010
8/11/2010
8/12/2010
8/13/2010
8/16/2010
8/17/2010
8/18/2010
8/19/2010
8/23/2010
8/24/2010
8/25/2010
8/26/2010
8/27/2010
8/30/2010
8/31/2010
9/1/2010
9/2/2010
9/6/2010
9/7/2010
9/8/2010
9/9/2010
9/10/2010
9/13/2010
9/14/2010
9/15/2010
9/16/2010
9/17/2010
9/20/2010
9/21/2010
9/22/2010
9/23/2010

1.48
1.47
1.49
1.49
1.48
1.5
1.47
1.47
1.52
1.51
1.54
1.56
1.55
1.59
1.61
1.62
1.62
1.64
1.65
1.64
1.66
1.67
1.68
1.67
1.67
1.67
1.68
1.68
1.69
1.7
1.68
1.71
1.7
1.71
1.73
1.72
1.77
1.76
1.77
1.75
1.76
1.77
1.76
1.77
1.76

9/24/2010
9/27/2010
9/28/2010
9/29/2010
9/30/2010
10/1/2010
10/4/2010
10/5/2010
10/6/2010
10/7/2010
10/12/2010
10/13/2010
10/14/2010
10/15/2010
10/18/2010
10/19/2010
10/20/2010
10/21/2010
10/25/2010
10/26/2010
10/27/2010
10/28/2010
10/29/2010
11/1/2010
11/2/2010
11/3/2010
11/4/2010
11/5/2010
11/8/2010
11/9/2010
11/10/2010
11/11/2010
11/15/2010
11/16/2010
11/17/2010
11/18/2010
11/19/2010
11/22/2010
11/23/2010
11/24/2010
11/25/2010
11/26/2010
11/29/2010
11/30/2010
12/1/2010

1.79
1.79
1.79
1.82
1.82
1.85
1.82
1.82
1.83
1.84
1.83
1.82
1.85
1.84
1.83
1.85
1.84
1.85
1.83
1.84
1.84
1.83
1.83
1.83
1.84
1.84
1.85
1.85
1.87
1.94
1.86
1.85
1.86
1.84
1.84
1.84
1.84
1.82
1.83
1.82
1.82
1.82
1.82
1.83
1.84

9/24/2010
9/27/2010
9/28/2010
9/29/2010
9/30/2010
10/1/2010
10/4/2010
10/5/2010
10/6/2010
10/7/2010
10/12/2010
10/13/2010
10/14/2010
10/15/2010
10/18/2010
10/19/2010
10/20/2010
10/21/2010
10/25/2010
10/26/2010
10/27/2010
10/28/2010
10/29/2010
11/1/2010
11/2/2010
11/3/2010
11/4/2010
11/5/2010
11/8/2010
11/9/2010
11/10/2010
11/11/2010
11/15/2010
11/16/2010
11/17/2010
11/18/2010
11/19/2010
11/22/2010
11/23/2010
11/24/2010
11/25/2010
11/26/2010
11/29/2010
11/30/2010
12/1/2010

1.79
1.79
1.79
1.82
1.82
1.85
1.82
1.82
1.83
1.84
1.83
1.82
1.85
1.84
1.83
1.85
1.84
1.85
1.83
1.84
1.84
1.83
1.83
1.83
1.84
1.84
1.85
1.85
1.87
1.94
1.86
1.85
1.86
1.84
1.84
1.84
1.84
1.82
1.83
1.82
1.82
1.82
1.82
1.83
1.84

12/2/2010
12/3/2010
12/6/2010
12/8/2010
12/9/2010
12/10/2010
12/13/2010
12/14/2010
12/15/2010
12/16/2010
12/17/2010
12/20/2010
12/21/2010
12/22/2010
12/23/2010
12/24/2010
12/27/2010
12/28/2010
12/29/2010
12/30/2010
12/31/2010
1/3/2011
1/4/2011
1/5/2011
1/6/2011
1/7/2011
1/10/2011
1/11/2011
1/12/2011
1/13/2011
1/14/2011
1/17/2011
1/18/2011
1/19/2011
1/20/2011
1/21/2011
1/24/2011
1/25/2011
1/26/2011
1/27/2011
1/31/2011
2/1/2011
2/2/2011
2/3/2011
2/7/2011

1.79
1.81
1.84
1.84
1.83
1.82
1.82
1.8
1.79
1.78
1.79
1.8
1.78
1.78
1.77
1.77
1.79
1.79
1.79
1.81
1.81
1.86
1.78
1.77
1.79
1.79
1.84
1.84
1.86
1.87
1.86
1.88
1.89
1.88
1.89
1.9
1.9
1.89
1.89
1.9
1.95
1.95
1.93
1.95
1.96

12/2/2010
12/3/2010
12/6/2010
12/8/2010
12/9/2010
12/10/2010
12/13/2010
12/14/2010
12/15/2010
12/16/2010
12/17/2010
12/20/2010
12/21/2010
12/22/2010
12/23/2010
12/24/2010
12/27/2010
12/28/2010
12/29/2010
12/30/2010
12/31/2010
1/3/2011
1/4/2011
1/5/2011
1/6/2011
1/7/2011
1/10/2011
1/11/2011
1/12/2011
1/13/2011
1/14/2011
1/17/2011
1/18/2011
1/19/2011
1/20/2011
1/21/2011
1/24/2011
1/25/2011
1/26/2011
1/27/2011
1/31/2011
2/1/2011
2/2/2011
2/3/2011
2/7/2011

1.79
1.81
1.84
1.84
1.83
1.82
1.82
1.8
1.79
1.78
1.79
1.8
1.78
1.78
1.77
1.77
1.79
1.79
1.79
1.81
1.81
1.86
1.78
1.77
1.79
1.79
1.84
1.84
1.86
1.87
1.86
1.88
1.89
1.88
1.89
1.9
1.9
1.89
1.89
1.9
1.95
1.95
1.93
1.95
1.96

2/8/2011
2/9/2011
2/10/2011
2/11/2011
2/14/2011
2/15/2011
2/16/2011
2/17/2011
2/18/2011
2/21/2011
2/22/2011
2/23/2011
2/24/2011
2/28/2011
3/1/2011
3/2/2011
3/3/2011
3/7/2011
3/8/2011
3/9/2011
3/10/2011
3/14/2011
3/15/2011
3/16/2011
3/17/2011
3/21/2011
3/22/2011
3/23/2011
3/24/2011
3/28/2011
3/29/2011
3/30/2011
3/31/2011
4/4/2011
4/5/2011
4/6/2011
4/7/2011
4/11/2011
4/12/2011
4/13/2011
4/14/2011
4/18/2011
4/19/2011
4/25/2011
4/26/2011

1.96
1.99
2
2.01
2
1.99
2.01
2.02
2
2.02
2
2.02
2.02
1.89
2
2.03
2
2.02
2.01
2.02
2.04
2.06
2.07
2.07
2.07
2.07
2.08
2.09
2.08
2.04
2.02
2.02
2.01
2
2.01
2.04
2.05
2.08
2.11
2.1
2.08
2.11
2.13
2.14
2.12

2/8/2011
2/9/2011
2/10/2011
2/11/2011
2/14/2011
2/15/2011
2/16/2011
2/17/2011
2/18/2011
2/21/2011
2/22/2011
2/23/2011
2/24/2011
2/28/2011
3/1/2011
3/2/2011
3/3/2011
3/7/2011
3/8/2011
3/9/2011
3/10/2011
3/14/2011
3/15/2011
3/16/2011
3/17/2011
3/21/2011
3/22/2011
3/23/2011
3/24/2011
3/28/2011
3/29/2011
3/30/2011
3/31/2011
4/4/2011
4/5/2011
4/6/2011
4/7/2011
4/11/2011
4/12/2011
4/13/2011
4/14/2011
4/18/2011
4/19/2011
4/25/2011
4/26/2011

1.96
1.99
2
2.01
2
1.99
2.01
2.02
2
2.02
2
2.02
2.02
1.89
2
2.03
2
2.02
2.01
2.02
2.04
2.06
2.07
2.07
2.07
2.07
2.08
2.09
2.08
2.04
2.02
2.02
2.01
2
2.01
2.04
2.05
2.08
2.11
2.1
2.08
2.11
2.13
2.14
2.12

4/27/2011
4/28/2011
5/2/2011
5/3/2011
5/4/2011
5/5/2011
5/9/2011
5/10/2011
5/11/2011
5/12/2011
5/16/2011
5/17/2011
5/18/2011
5/19/2011
5/20/2011
5/23/2011
5/24/2011
5/25/2011
5/26/2011
5/30/2011
5/31/2011
6/1/2011
6/2/2011
6/6/2011
6/7/2011
6/8/2011
6/9/2011
6/13/2011
6/14/2011
6/15/2011
6/16/2011
6/17/2011
6/20/2011
6/21/2011
6/22/2011
6/23/2011
6/27/2011
6/29/2011
6/30/2011
7/4/2011
7/5/2011
7/6/2011
7/7/2011
7/11/2011
7/12/2011

2.16
2.15
2.13
2.12
2.14
2.19
2.24
2.27
2.29
2.31
2.35
2.37
2.37
2.37
2.35
2.37
2.36
2.35
2.37
2.43
2.43
2.43
2.42
2.44
2.45
2.45
2.47
2.51
2.49
2.51
2.5
2.5
2.49
2.47
2.49
2.49
2.52
2.49
2.5
2.5
2.5
2.51
2.52
2.5
2.47

4/27/2011
4/28/2011
5/2/2011
5/3/2011
5/4/2011
5/5/2011
5/9/2011
5/10/2011
5/11/2011
5/12/2011
5/16/2011
5/17/2011
5/18/2011
5/19/2011
5/20/2011
5/23/2011
5/24/2011
5/25/2011
5/26/2011
5/30/2011
5/31/2011
6/1/2011
6/2/2011
6/6/2011
6/7/2011
6/8/2011
6/9/2011
6/13/2011
6/14/2011
6/15/2011
6/16/2011
6/17/2011
6/20/2011
6/21/2011
6/22/2011
6/23/2011
6/27/2011
6/29/2011
6/30/2011
7/4/2011
7/5/2011
7/6/2011
7/7/2011
7/11/2011
7/12/2011

2.16
2.15
2.13
2.12
2.14
2.19
2.24
2.27
2.29
2.31
2.35
2.37
2.37
2.37
2.35
2.37
2.36
2.35
2.37
2.43
2.43
2.43
2.42
2.44
2.45
2.45
2.47
2.51
2.49
2.51
2.5
2.5
2.49
2.47
2.49
2.49
2.52
2.49
2.5
2.5
2.5
2.51
2.52
2.5
2.47

7/13/2011
7/14/2011
7/15/2011
7/18/2011
7/19/2011
7/20/2011
7/21/2011
7/25/2011
7/26/2011
7/27/2011
7/28/2011
8/1/2011
8/2/2011
8/3/2011
8/4/2011
8/8/2011
8/9/2011
8/10/2011
8/11/2011
8/15/2011
8/16/2011
8/17/2011
8/18/2011
8/22/2011
8/23/2011
8/24/2011
8/25/2011
8/30/2011
8/31/2011
9/1/2011
9/5/2011
9/6/2011
9/7/2011
9/8/2011
9/12/2011
9/13/2011
9/14/2011
9/15/2011
9/19/2011
9/20/2011
9/21/2011
9/22/2011
9/26/2011
9/27/2011
9/28/2011

2.48
2.47
2.47
2.37
2.45
2.46
2.46
2.45
2.45
2.47
2.47
2.48
2.48
2.51
2.52
2.53
2.54
2.57
2.56
2.54
2.54
2.53
2.52
2.52
2.51
2.51
2.51
2.5
2.47
2.48
2.52
2.5
2.51
2.54
2.46
2.57
2.58
2.59
2.6
2.59
2.58
2.6
2.59
2.58
2.59

7/13/2011
7/14/2011
7/15/2011
7/18/2011
7/19/2011
7/20/2011
7/21/2011
7/25/2011
7/26/2011
7/27/2011
7/28/2011
8/1/2011
8/2/2011

2.48
2.47
2.47
2.37
2.45
2.46
2.46
2.45
2.45
2.47
2.47
2.48
2.48

9/29/2011
10/3/2011
10/4/2011
10/5/2011
10/6/2011

2.57
2.54
2.53
2.55
2.58

PRTIPME Index
Date
PX_LAST

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

5.08
4.98
5.02
5.06
5.09
5.04
5.04
5.08
5.12
5.06
5.06
5.06
5.08
5.08
5.09
5.11
5.09
5.09
5.08
5.07
5.38
5.38
5.4
5.39
5.4
5.4
5.38
5.44
5.36
5.31
5.36
5.39
5.39
5.39
5.4
5.42
5.43
5.44
5.41
5.42
5.43
5.43
5.45

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

5.08
4.98
5.02
5.06
5.09
5.04
5.04
5.08
5.12
5.06
5.06
5.06
5.08
5.08
5.09
5.11
5.09
5.09
5.08
5.07
5.38
5.38
5.4
5.39
5.4
5.4
5.38
5.44
5.36
5.31
5.36
5.39
5.39
5.39
5.4
5.42
5.43
5.44
5.41
5.42
5.43
5.43
5.45

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

5.46
5.48
5.48
5.51
5.5
5.51
5.5
5.51
5.53
5.54
5.55
5.54
5.55
5.55
5.56
5.57
5.58
5.58
5.6
5.59
5.59
5.59
5.59
5.59
5.58
5.59
5.59
5.61
5.61
5.61
5.61
5.61
5.63
5.63
5.64
5.65
5.65
5.65
5.66
5.66
5.66
5.65
5.65
5.66
5.66

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

5.46
5.48
5.48
5.51
5.5
5.51
5.5
5.51
5.53
5.54
5.55
5.54
5.55
5.55
5.56
5.57
5.58
5.58
5.6
5.59
5.59
5.59
5.59
5.59
5.58
5.59
5.59
5.61
5.61
5.61
5.61
5.61
5.63
5.63
5.64
5.65
5.65
5.65
5.66
5.66
5.66
5.65
5.65
5.66
5.66

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

5.67
5.68
5.67
5.69
5.72
5.73
5.72
5.73
5.72
5.73
5.72
5.72
5.74
5.79
5.82
5.82
5.82
5.83
5.83
5.81
5.82
5.82
5.87
5.85
5.83
5.89
5.89
5.89
5.88
5.91
5.92
5.92
5.91
5.93
5.93
5.94
5.93
5.93
5.93
5.94
5.94
5.95
5.95
5.97
5.97

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

5.67
5.68
5.67
5.69
5.72
5.73
5.72
5.73
5.72
5.73
5.72
5.72
5.74
5.79
5.82
5.82
5.82
5.83
5.83
5.81
5.82
5.82
5.87
5.85
5.83
5.89
5.89
5.89
5.88
5.91
5.92
5.92
5.91
5.93
5.93
5.94
5.93
5.93
5.93
5.94
5.94
5.95
5.95
5.97
5.97

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

5.96
5.95
5.94
5.99
5.99
6
6
6.01
6.01
6
6
6
6
6
5.96
5.95
5.95
5.98
5.98
5.97
6.01
6.03
6.03
6.09
6.13
6.13
6.16
6.13
6.14
6.13
6.1
6.11
6.12
6.15
6.13
6.14
6.13
6.13
6.14
6.14
6.14
6.11
6.09
6.1
6.12

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

5.96
5.95
5.94
5.99
5.99
6
6
6.01
6.01
6
6
6
6
6
5.96
5.95
5.95
5.98
5.98
5.97
6.01
6.03
6.03
6.09
6.13
6.13
6.16
6.13
6.14
6.13
6.1
6.11
6.12
6.15
6.13
6.14
6.13
6.13
6.14
6.14
6.14
6.11
6.09
6.1
6.12

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

6.14
6.14
6.14
6.15
6.15
6.15
6.16
6.17
6.17
6.17
6.17
6.25
6.24
6.26
6.27
6.26
6.26
6.21
6.2
6.25
6.25
6.25
6.24
6.26
6.27
6.27
6.26
6.3
6.21
6.22
6.22
6.23
6.23
6.23
6.22
6.22
6.22
6.2
6.2
6.2
6.18
6.18
6.17
6.14
6.14

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

6.14
6.14
6.14
6.15
6.15
6.15
6.16
6.17
6.17
6.17
6.17
6.25
6.24
6.26
6.27
6.26
6.26
6.21
6.2
6.25
6.25
6.25
6.24
6.26
6.27
6.27
6.26
6.3
6.21
6.22
6.22
6.23
6.23
6.23
6.22
6.22
6.22
6.2
6.2
6.2
6.18
6.18
6.17
6.14
6.14

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

6.14
6.13
6.14
6.15
6.15
6.15
6.17
6.18
6.2
6.22
6.22
6.22
6.22
6.21
6.21
6.21
6.2
6.2
6.18
6.19
6.2
6.2
6.2
6.21
6.23
6.22
6.21
6.21
6.22
6.2
6.19
6.2
6.2
6.19
6.2
6.2
6.19
6.19
6.25
6.24
6.19
6.19
6.21
6.19
6.23

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

6.14
6.13
6.14
6.15
6.15
6.15
6.17
6.18
6.2
6.22
6.22
6.22
6.22
6.21
6.21
6.21
6.2
6.2
6.18
6.19
6.2
6.2
6.2
6.21
6.23
6.22
6.21
6.21
6.22
6.2
6.19
6.2
6.2
6.19
6.2
6.2
6.19
6.19
6.25
6.24
6.19
6.19
6.21
6.19
6.23

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

6.18
6.17
6.18
6.2
6.19
6.2
6.2
6.19
6.18
6.18
6.18
6.2
6.18
6.17
6.17
6.15
6.14
6.14
6.15
6.17
6.17
6.17
6.17
6.26
6.26
6.27
6.28
6.26
6.28
6.29
6.29
6.29
6.28
6.19
6.2
6.2
6.2
6.2
6.2
6.2
6.2
6.25
6.25
6.24
6.29

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

6.18
6.17
6.18
6.2
6.19
6.2
6.2
6.19
6.18
6.18
6.18
6.2
6.18
6.17
6.17
6.15
6.14
6.14
6.15
6.17
6.17
6.17
6.17
6.26
6.26
6.27
6.28
6.26
6.28
6.29
6.29
6.29
6.28
6.19
6.2
6.2
6.2
6.2
6.2
6.2
6.2
6.25
6.25
6.24
6.29

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

6.3
6.21
6.21
6.21
6.21
6.22
6.22
6.23
6.22
6.21
6.22
6.21
6.22
6.22
6.21
6.21
6.21
6.2
6.2
6.19
6.2
6.22
6.22
6.25
6.23
6.23
6.23
6.23
6.21
6.2
6.2
6.18
6.16
6.04
6.04
6.11
6.14
6.15
6.14
6.26
6.25
6.25
6.25
6.25
6.26

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

6.3
6.21
6.21
6.21
6.21
6.22
6.22
6.23
6.22
6.21
6.22
6.21
6.22
6.22
6.21
6.21
6.21
6.2
6.2
6.19
6.2
6.22
6.22
6.25
6.23
6.23
6.23
6.23
6.21
6.2
6.2
6.18
6.16
6.04
6.04
6.11
6.14
6.15
6.14
6.26
6.25
6.25
6.25
6.25
6.26

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

6.26
6.26
6.25
6.25
6.23
6.24
6.24
6.22
6.21
6.2
6.23
6.2
6.22
6.22
6.18
6.18
6.18
6.19
6.18
6.19
6.19
6.2
6.2
6.19
6.16
6.15
6.17
6.16
6.15
6.15
6.15
6.15
6.14
6.15
6.15
6.18
6.19
6.19
6.19
6.19
6.18
6.21
6.2
6.2
6.16

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

6.26
6.26
6.25
6.25
6.23
6.24
6.24
6.22
6.21
6.2
6.23
6.2
6.22
6.22
6.18
6.18
6.18
6.19
6.18
6.19
6.19
6.2
6.2
6.19
6.16
6.15
6.17
6.16
6.15
6.15
6.15
6.15
6.14
6.15
6.15
6.18
6.19
6.19
6.19
6.19
6.18
6.21
6.2
6.2
6.16

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

6.14
6.14
6.12
6.13
6.13
6.14
6.12
6.12
6.12
6.13
6.11
6.1
6.1
6.11
6.1
6.03
6.02
6
6
5.98
6
6
6
6
5.99
5.99
6.08
6.08
6.11
6.09
6.09
6.09
6.07
6.08
6.08
6.09
6.08
6.08
6.08
6.07
6.06
6.06
6.07
6.07
6.06

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

6.14
6.14
6.12
6.13
6.13
6.14
6.12
6.12
6.12
6.13
6.11
6.1
6.1
6.11
6.1
6.03
6.02
6
6
5.98
6
6
6
6
5.99
5.99
6.08
6.08
6.11
6.09
6.09
6.09
6.07
6.08
6.08
6.09
6.08
6.08
6.08
6.07
6.06
6.06
6.07
6.07
6.06

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

6.06
6.03
6.01
6
5.98
5.98
5.94
5.94
5.95
5.95
5.93
5.93
5.93
5.93
5.92
5.91
5.9
5.9
5.89
5.88
5.88
5.87
5.89
5.89
5.87
5.88
5.84
5.82
5.81
5.8
5.82
5.82
5.81
5.81
5.81
5.81
5.8
5.79
5.8
5.77
5.77
5.78
5.78
5.76
5.76

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

6.06
6.03
6.01
6
5.98
5.98
5.94
5.94
5.95
5.95
5.93
5.93
5.93
5.93
5.92
5.91
5.9
5.9
5.89
5.88
5.88
5.87
5.89
5.89
5.87
5.88
5.84
5.82
5.81
5.8
5.82
5.82
5.81
5.81
5.81
5.81
5.8
5.79
5.8
5.77
5.77
5.78
5.78
5.76
5.76

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

5.75
5.75
5.76
5.73
5.73
5.73
5.73
5.68
5.68
5.68
5.68
5.69
5.68
5.7
5.7
5.69
5.69
5.68
5.66
5.65
5.66
5.66
5.7
5.71
5.71
5.71
5.7
5.71
5.66
5.66
5.67
5.66
5.68
5.66
5.65
5.64
5.64
5.64
5.62
5.63
5.64
5.64
5.63
5.71
5.7

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

5.75
5.75
5.76
5.73
5.73
5.73
5.73
5.68
5.68
5.68
5.68
5.69
5.68
5.7
5.7
5.69
5.69
5.68
5.66
5.65
5.66
5.66
5.7
5.71
5.71
5.71
5.7
5.71
5.66
5.66
5.67
5.66
5.68
5.66
5.65
5.64
5.64
5.64
5.62
5.63
5.64
5.64
5.63
5.71
5.7

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

5.7
5.68
5.65
5.65
5.66
5.66
5.65
5.65
5.63
5.65
5.64
5.64
5.63
5.63
5.64
5.64
5.64
5.64
5.64
5.63
5.62
5.62
5.62
5.6
5.65
5.66
5.65
5.64
5.65
5.65
5.64
5.64
5.59
5.63
5.63
5.65
5.65
5.65
5.63
5.62
5.63
5.63
5.61
5.61
5.61

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

5.7
5.68
5.65
5.65
5.66
5.66
5.65
5.65
5.63
5.65
5.64
5.64
5.63
5.63
5.64
5.64
5.64
5.64
5.64
5.63
5.62
5.62
5.62
5.6
5.65
5.66
5.65
5.64
5.65
5.65
5.64
5.64
5.59
5.63
5.63
5.65
5.65
5.65
5.63
5.62
5.63
5.63
5.61
5.61
5.61

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

5.61
5.61
5.61
5.61
5.59
5.59
5.58
5.58
5.57
5.58
5.57
5.57
5.57
5.58
5.57
5.58
5.6
5.6
5.59
5.59
5.59
5.59
5.59
5.58
5.58
5.58
5.61
5.62
5.6
5.6
5.62
5.6
5.6
5.58
5.56
5.62
5.6
5.63
5.64
5.64
5.63
5.64
5.65
5.65
5.65

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

5.61
5.61
5.61
5.61
5.59
5.59
5.58
5.58
5.57
5.58
5.57
5.57
5.57
5.58
5.57
5.58
5.6
5.6
5.59
5.59
5.59
5.59
5.59
5.58
5.58
5.58
5.61
5.62
5.6
5.6
5.62
5.6
5.6
5.58
5.56
5.62
5.6
5.63
5.64
5.64
5.63
5.64
5.65
5.65
5.65

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

5.62
5.62
5.63
5.63
5.64
5.63
5.63
5.62
5.62
5.54
5.61
5.61
5.62
5.62
5.62
5.64
5.64
5.63
5.63
5.57
5.57
5.56
5.55
5.55
5.54
5.54
5.54
5.55
5.55
5.55
5.54
5.54
5.54
5.53
5.54
5.57
5.57
5.57
5.56
5.56
5.56
5.55
5.55
5.55
5.55

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

5.62
5.62
5.63
5.63
5.64
5.63
5.63
5.62
5.62
5.54
5.61
5.61
5.62
5.62
5.62
5.64
5.64
5.63
5.63
5.57
5.57
5.56
5.55
5.55
5.54
5.54
5.54
5.55
5.55
5.55
5.54
5.54
5.54
5.53
5.54
5.57
5.57
5.57
5.56
5.56
5.56
5.55
5.55
5.55
5.55

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

5.54
5.81
5.56
5.56
5.54
5.49
5.53
5.52
5.6
5.53
5.53
5.53
5.53
5.51
5.51
5.51
5.51
5.51
5.5
5.49
5.51
5.5
5.51
5.48
5.48
5.47
5.5
5.49
5.48
5.49
5.49
5.44
5.47
5.45
5.41
5.41
5.4
5.37
5.39
5.39
5.47
5.47
5.47
5.47
5.41

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

5.54
5.81
5.56
5.56
5.54
5.49
5.53
5.52
5.6
5.53
5.53
5.53
5.53
5.51
5.51
5.51
5.51
5.51
5.5
5.49
5.51
5.5
5.51
5.48
5.48
5.47
5.5
5.49
5.48
5.49
5.49
5.44
5.47
5.45
5.41
5.41
5.4
5.37
5.39
5.39
5.47
5.47
5.47
5.47
5.41

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

5.43
5.42
5.42
5.41
5.41
5.4
5.41
5.41
5.4
5.39
5.37
5.37
5.36
5.34
5.35
5.35
5.29
5.28
5.27
5.27
5.26
5.3
5.28
5.27
5.27
5.25
5.25
5.25
5.24
5.24
5.24
5.24
5.24
5.22
5.23
5.23
5.23
5.22
5.23
5.23
5.24
5.24
5.24
5.23
5.23

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

5.43
5.42
5.42
5.41
5.41
5.4
5.41
5.41
5.4
5.39
5.37
5.37
5.36
5.34
5.35
5.35
5.29
5.28
5.27
5.27
5.26
5.3
5.28
5.27
5.27
5.25
5.25
5.25
5.24
5.24
5.24
5.24
5.24
5.22
5.23
5.23
5.23
5.22
5.23
5.23
5.24
5.24
5.24
5.23
5.23

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

5.23
5.22
5.22
5.23
5.24
5.23
5.22
5.2
5.2
5.21
5.21
5.2
5.2
5.2
5.19
5.19
5.19
5.19
5.21
5.21
5.21
5.24
5.23
5.21
5.21
5.2
5.2
5.2
5.1
5.12
5.12
5.12
5.12
5.11
5.11
5.11
5.11
5.08
5.06
5.07
5.1
5.06
5.06
5.06
5.57

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

5.23
5.22
5.22
5.23
5.24
5.23
5.22
5.2
5.2
5.21
5.21
5.2
5.2
5.2
5.19
5.19
5.19
5.19
5.21
5.21
5.21
5.24
5.23
5.21
5.21
5.2
5.2
5.2
5.1
5.12
5.12
5.12
5.12
5.11
5.11
5.11
5.11
5.08
5.06
5.07
5.1
5.06
5.06
5.06
5.57

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

5.08
5.05
5.05
5.05
5.03
5.06
5.06
5.06
5.06
5.05
5.05
5.04
5.04
5.06
5.05
5.06
5.05
5.07
5.07
5.07
5.05
5.06
5.04
5.03
5.04
5.05
5.03
5.03
5.05
5.03
5.05
5.06
5.04
5.05
5.05
5.06
5.05
5.05
5.05
5.05
5.05
5.03
5.03
5.03
4.93

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

5.08
5.05
5.05
5.05
5.03
5.06
5.06
5.06
5.06
5.05
5.05
5.04
5.04
5.06
5.05
5.06
5.05
5.07
5.07
5.07
5.05
5.06
5.04
5.03
5.04
5.05
5.03
5.03
5.05
5.03
5.05
5.06
5.04
5.05
5.05
5.06
5.05
5.05
5.05
5.05
5.05
5.03
5.03
5.03
4.93

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

4.93
4.93
5.03
5.04
5.02
5.04
5.04
5.04
5.04
5.03
5.03
5.01
5.03
5.02
5.02
5.02
5.02
5.01
5
5
5.01
5.01
5.01
5.04
5.03
5.02
5.02
5.02
5.03
5.03
5.02
5.02
5.02
5.02
5.02
5.01
5.02
5.03
5.01
5.03
5.04
5.03
5.02
5.02
5.01

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

4.93
4.93
5.03
5.04
5.02
5.04
5.04
5.04
5.04
5.03
5.03
5.01
5.03
5.02
5.02
5.02
5.02
5.01
5
5
5.01
5.01
5.01
5.04
5.03
5.02
5.02
5.02
5.03
5.03
5.02
5.02
5.02
5.02
5.02
5.01
5.02
5.03
5.01
5.03
5.04
5.03
5.02
5.02
5.01

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

5.03
5.02
5.01
5.01
5.02
5.01
5
4.9
5
5
4.99
5
5
5
4.99
4.99
5.03
5.04
5.05
5.04
5.04
5.04
5.04
5.05
5.06
5.08
5.05
5.12
5.02
5.02
5.01
5
4.98
4.98
4.98
4.98
4.99
5.02
5.02
5.09
5.09
5.09
5.08
5.08
5.07

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

5.03
5.02
5.01
5.01
5.02
5.01
5
4.9
5
5
4.99
5
5
5
4.99
4.99
5.03
5.04
5.05
5.04
5.04
5.04
5.04
5.05
5.06
5.08
5.05
5.12
5.02
5.02
5.01
5
4.98
4.98
4.98
4.98
4.99
5.02
5.02
5.09
5.09
5.09
5.08
5.08
5.07

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

5.09
5.09
5.09
5.09
5.03
5.03
5.01
5.03
5.01
5.04
5.03
5.02
5.02
5.02
5.02
5.02
4.99
5
5
5
5.01
5.01
5.01
5.08
5.01
5
5.02
5.02
5.04
5.03
5.04
5.02
5.05
5.05
5.04
5.05
5.06
5.07
5.08
5.09
5.09
5.09
5.09
5.13
5.14

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

5.09
5.09
5.09
5.09
5.03
5.03
5.01
5.03
5.01
5.04
5.03
5.02
5.02
5.02
5.02
5.02
4.99
5
5
5
5.01
5.01
5.01
5.08
5.01
5
5.02
5.02
5.04
5.03
5.04
5.02
5.05
5.05
5.04
5.05
5.06
5.07
5.08
5.09
5.09
5.09
5.09
5.13
5.14

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

5.14
5.14
5.14
5.14
5.16
5.15
5.17
5.17
5.17
5.16
5.17
5.17
5.21
5.2
5.24
5.32
5.32
5.31
5.32
5.33
5.34
5.34
5.35
5.36
5.36
5.37
5.39
5.32
5.39
5.4
5.39
5.38
5.4
5.35
5.34
5.29
5.37
5.38
5.38
5.73
5.37
5.4
5.4
5.4
5.39

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

5.14
5.14
5.14
5.14
5.16
5.15
5.17
5.17
5.17
5.16
5.17
5.17
5.21
5.2
5.24
5.32
5.32
5.31
5.32
5.33
5.34
5.34
5.35
5.36
5.36
5.37
5.39
5.32
5.39
5.4
5.39
5.38
5.4
5.35
5.34
5.29
5.37
5.38
5.38
5.73
5.37
5.4
5.4
5.4
5.39

12/17/1998
12/18/1998
12/21/1998
12/22/1998
12/23/1998
12/24/1998
12/25/1998
12/28/1998
12/29/1998
12/30/1998
12/31/1998
1/1/1999
1/4/1999
1/5/1999
1/6/1999
1/7/1999
1/8/1999
1/11/1999
1/12/1999
1/13/1999
1/14/1999
1/15/1999
1/18/1999
1/19/1999
1/20/1999
1/21/1999
1/22/1999
1/25/1999
1/26/1999
1/27/1999
1/28/1999
1/29/1999
2/1/1999
2/2/1999
2/3/1999
2/4/1999
2/5/1999
2/8/1999
2/9/1999
2/10/1999
2/11/1999
2/12/1999
2/15/1999
2/16/1999
2/17/1999

5.4
5.39
5.36
5.4
5.41
5.41
5.41
5.37
5.41
5.39
5.39
5.39
5.41
5.43
5.42
5.46
5.4
5.39
5.38
5.38
5.36
5.29
5.33
5.35
5.37
5.36
5.37
5.35
5.36
5.36
5.36
5.36
5.38
5.37
5.37
5.37
5.36
5.35
5.35
5.35
5.36
5.35
5.35
5.35
5.35

12/17/1998
12/18/1998
12/21/1998
12/22/1998
12/23/1998
12/24/1998
12/25/1998
12/28/1998
12/29/1998
12/30/1998
12/31/1998
1/1/1999
1/4/1999
1/5/1999
1/6/1999
1/7/1999
1/8/1999
1/11/1999
1/12/1999
1/13/1999
1/14/1999
1/15/1999
1/18/1999
1/19/1999
1/20/1999
1/21/1999
1/22/1999
1/25/1999
1/26/1999
1/27/1999
1/28/1999
1/29/1999
2/1/1999
2/2/1999
2/3/1999
2/4/1999
2/5/1999
2/8/1999
2/9/1999
2/10/1999
2/11/1999
2/12/1999
2/15/1999
2/16/1999
2/17/1999

5.4
5.39
5.36
5.4
5.41
5.41
5.41
5.37
5.41
5.39
5.39
5.39
5.41
5.43
5.42
5.46
5.4
5.39
5.38
5.38
5.36
5.29
5.33
5.35
5.37
5.36
5.37
5.35
5.36
5.36
5.36
5.36
5.38
5.37
5.37
5.37
5.36
5.35
5.35
5.35
5.36
5.35
5.35
5.35
5.35

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

5.35
5.33
5.37
5.32
5.29
5.31
5.31
5.31
5.31
5.28
5.3
5.3
5.4
5.41
5.32
5.3
5.29
5.33
5.33
5.15
5.22
5.31
5.23
5.32
5.29
5.31
5.23
5.32
5.3
5.28
5.19
5.27
5.27
5.27
5.27
5.27
5.26
5.28
5.25
5.27
5.13
5.27
5.27
5.27
5.17

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

5.35
5.33
5.37
5.32
5.29
5.31
5.31
5.31
5.31
5.28
5.3
5.3
5.4
5.41
5.32
5.3
5.29
5.33
5.33
5.15
5.22
5.31
5.23
5.32
5.29
5.31
5.23
5.32
5.3
5.28
5.19
5.27
5.27
5.27
5.27
5.27
5.26
5.28
5.25
5.27
5.13
5.27
5.27
5.27
5.17

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

5.26
5.25
5.21
5.19
5.16
5.18
5.22
5.2
5.2
5.2
5.19
5.18
5.18
5.2
5.18
5.19
5.17
5.17
5.17
5.29
5.15
5.14
5.1
5.09
5.09
5.07
5.07
5.06
5.06
5.06
5.05
5.05
5.04
5.05
5.06
5.05
5.04
5.08
5.09
5.08
5.08
5.07
5.08
5.08
5.07

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

5.26
5.25
5.21
5.19
5.16
5.18
5.22
5.2
5.2
5.2
5.19
5.18
5.18
5.2
5.18
5.19
5.17
5.17
5.17
5.29
5.15
5.14
5.1
5.09
5.09
5.07
5.07
5.06
5.06
5.06
5.05
5.05
5.04
5.05
5.06
5.05
5.04
5.08
5.09
5.08
5.08
5.07
5.08
5.08
5.07

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

5.06
5.07
5.06
5.05
5.11
5.07
5.05
5.05
5.06
5.06
5.05
5.05
5.04
5.05
5.06
5.06
5.05
5.05
5.05
5.05
5.05
5.04
5.04
5.03
5.02
5
5.02
5
5
4.99
4.97
4.98
4.98
4.97
4.97
4.96
4.94
4.94
4.96
4.95
4.99
4.99
4.93
4.91
4.93

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

5.06
5.07
5.06
5.05
5.11
5.07
5.05
5.05
5.06
5.06
5.05
5.05
5.04
5.05
5.06
5.06
5.05
5.05
5.05
5.05
5.05
5.04
5.04
5.03
5.02
5
5.02
5
5
4.99
4.97
4.98
4.98
4.97
4.97
4.96
4.94
4.94
4.96
4.95
4.99
4.99
4.93
4.91
4.93

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

4.89
4.89
4.88
4.88
4.88
4.89
4.9
4.9
4.9
4.89
4.88
4.88
4.88
4.88
4.87
4.87
4.86
4.86
4.86
4.85
4.87
4.87
4.82
4.82
4.83
4.83
4.83
4.83
4.83
4.8
4.79
4.8
4.8
4.8
4.95
4.94
4.94
4.94
4.94
4.94
4.94
4.95
4.94
4.93
4.93

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

4.89
4.89
4.88
4.88
4.88
4.89
4.9
4.9
4.9
4.89
4.88
4.88
4.88
4.88
4.87
4.87
4.86
4.86
4.86
4.85
4.87
4.87
4.82
4.82
4.83
4.83
4.83
4.83
4.83
4.8
4.79
4.8
4.8
4.8
4.95
4.94
4.94
4.94
4.94
4.94
4.94
4.95
4.94
4.93
4.93

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

4.92
4.93
4.93
4.93
4.94
4.93
4.95
4.93
4.95
4.93
4.95
4.96
4.94
4.93
4.91
4.92
4.92
4.99
4.99
4.91
4.9
4.9
4.9
4.89
4.89
4.89
4.91
4.89
4.89
4.91
4.87
4.84
4.84
4.84
4.87
4.83
4.82
4.79
4.8
4.8
4.85
4.85
4.82
4.82
4.83

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

4.92
4.93
4.93
4.93
4.94
4.93
4.95
4.93
4.95
4.93
4.95
4.96
4.94
4.93
4.91
4.92
4.92
4.99
4.99
4.91
4.9
4.9
4.9
4.89
4.89
4.89
4.91
4.89
4.89
4.91
4.87
4.84
4.84
4.84
4.87
4.83
4.82
4.79
4.8
4.8
4.85
4.85
4.82
4.82
4.83

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

4.83
4.77
4.76
4.76
4.76
4.75
4.76
4.75
4.77
4.77
4.76
4.77
4.75
4.76
4.75
4.8
4.8
4.81
4.81
4.79
4.79
4.79
4.81
4.8
4.79
4.79
4.79
4.79
4.79
4.8
4.8
4.79
4.79
4.79
4.78
4.78
4.77
4.8
4.81
4.8
4.79
4.78
4.78
4.79
4.8

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

4.83
4.77
4.76
4.76
4.76
4.75
4.76
4.75
4.77
4.77
4.76
4.77
4.75
4.76
4.75
4.8
4.8
4.81
4.81
4.79
4.79
4.79
4.81
4.8
4.79
4.79
4.79
4.79
4.79
4.8
4.8
4.79
4.79
4.79
4.78
4.78
4.77
4.8
4.81
4.8
4.79
4.78
4.78
4.79
4.8

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

4.79
4.79
4.8
4.77
4.76
4.77
4.8
4.77
4.75
4.74
4.74
4.73
4.75
4.72
4.73
4.73
4.74
4.73
4.72
4.72
4.72
4.72
4.72
4.72
4.72
4.72
4.69
4.7
4.7
4.7
4.69
4.68
4.67
4.67
4.67
4.67
4.67
4.67
4.67
4.67
4.67
4.67
4.67
4.63
4.63

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

4.79
4.79
4.8
4.77
4.76
4.77
4.8
4.77
4.75
4.74
4.74
4.73
4.75
4.72
4.73
4.73
4.74
4.73
4.72
4.72
4.72
4.72
4.72
4.72
4.72
4.72
4.69
4.7
4.7
4.7
4.69
4.68
4.67
4.67
4.67
4.67
4.67
4.67
4.67
4.67
4.67
4.67
4.67
4.63
4.63

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

4.66
4.65
4.66
4.64
4.64
4.63
4.63
4.63
4.63
4.63
4.63
4.64
4.64
4.65
4.62
4.63
4.61
4.62
4.6
4.61
4.61
4.6
4.61
4.6
4.65
4.65
4.65
4.65
4.65
4.65
4.65
4.65
4.65
4.62
4.66
4.66
4.66
4.66
4.66
4.67
4.66
4.67
4.68
4.66
4.67

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

4.66
4.65
4.66
4.64
4.64
4.63
4.63
4.63
4.63
4.63
4.63
4.64
4.64
4.65
4.62
4.63
4.61
4.62
4.6
4.61
4.61
4.6
4.61
4.6
4.65
4.65
4.65
4.65
4.65
4.65
4.65
4.65
4.65
4.62
4.66
4.66
4.66
4.66
4.66
4.67
4.66
4.67
4.68
4.66
4.67

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

4.67
4.67
4.66
4.66
4.66
4.69
4.69
4.68
4.69
4.69
4.68
4.69
4.68
4.68
4.68
4.67
4.67
4.68
4.66
4.68
4.66
4.66
4.67
4.65
4.65
4.65
4.64
4.64
4.64
4.64
4.68
4.62
4.64
4.67
4.65
4.65
4.65
4.65
4.65
4.64
4.64
4.65
4.66
4.65
4.64

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

4.67
4.67
4.66
4.66
4.66
4.69
4.69
4.68
4.69
4.69
4.68
4.69
4.68
4.68
4.68
4.67
4.67
4.68
4.66
4.68
4.66
4.66
4.67
4.65
4.65
4.65
4.64
4.64
4.64
4.64
4.68
4.62
4.64
4.67
4.65
4.65
4.65
4.65
4.65
4.64
4.64
4.65
4.66
4.65
4.64

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

4.64
4.64
4.64
4.64
4.64
4.64
4.64
4.64
4.64
4.64
4.64
4.64
4.63
5.09
4.63
4.62
4.62
4.62
4.6
4.61
4.61
4.61
4.62
4.62
4.62
4.63
4.63
4.62
4.63
4.62
4.62
4.62
4.62
4.62
4.61
4.61
4.61
4.61
4.61
4.62
4.61
4.62
4.61
4.61
4.61

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

4.64
4.64
4.64
4.64
4.64
4.64
4.64
4.64
4.64
4.64
4.64
4.64
4.63
5.09
4.63
4.62
4.62
4.62
4.6
4.61
4.61
4.61
4.62
4.62
4.62
4.63
4.63
4.62
4.63
4.62
4.62
4.62
4.62
4.62
4.61
4.61
4.61
4.61
4.61
4.62
4.61
4.62
4.61
4.61
4.61

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

4.61
4.64
4.66
4.67
4.65
4.67
4.66
4.66
4.64
4.62
4.63
4.63
4.48
4.51
4.49
4.49
4.41
4.42
4.4
4.4
4.41
4.4
4.39
4.38
4.38
4.38
4.36
4.38
4.37
4.37
4.37
4.37
4.38
4.35
4.35
4.31
4.31
4.35
4.31
4.24
4.23
4.25
4.29
4.27
4.26

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

4.61
4.64
4.66
4.67
4.65
4.67
4.66
4.66
4.64
4.62
4.63
4.63
4.48
4.51
4.49
4.49
4.41
4.42
4.4
4.4
4.41
4.4
4.39
4.38
4.38
4.38
4.36
4.38
4.37
4.37
4.37
4.37
4.38
4.35
4.35
4.31
4.31
4.35
4.31
4.24
4.23
4.25
4.29
4.27
4.26

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

4.22
4.25
4.25
4.22
4.2
4.24
4.2
4.22
4.21
4.17
4.17
4.17
4.16
4.16
4.15
4.13
4.13
4.14
4.11
4.11
4.07
3.98
3.96
3.94
3.93
3.93
3.92
3.91
3.87
3.87
3.87
3.91
3.92
3.91
3.91
3.9
3.89
3.89
3.89
3.89
3.88
3.87
3.84
3.83
3.82

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

4.22
4.25
4.25
4.22
4.2
4.24
4.2
4.22
4.21
4.17
4.17
4.17
4.16
4.16
4.15
4.13
4.13
4.14
4.11
4.11
4.07
3.98
3.96
3.94
3.93
3.93
3.92
3.91
3.87
3.87
3.87
3.91
3.92
3.91
3.91
3.9
3.89
3.89
3.89
3.89
3.88
3.87
3.84
3.83
3.82

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

3.82
3.83
3.81
3.78
3.77
3.76
3.76
3.76
3.76
3.79
3.76
3.75
3.75
3.73
3.74
3.7
3.7
3.69
3.7
3.69
3.69
3.73
3.68
3.67
3.67
3.63
3.63
3.63
3.64
3.63
3.61
3.61
3.61
3.58
3.6
3.59
3.58
3.58
4.64
3.53
3.52
3.52
3.52
3.54
3.56

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

3.82
3.83
3.81
3.78
3.77
3.76
3.76
3.76
3.76
3.79
3.76
3.75
3.75
3.73
3.74
3.7
3.7
3.69
3.7
3.69
3.69
3.73
3.68
3.67
3.67
3.63
3.63
3.63
3.64
3.63
3.61
3.61
3.61
3.58
3.6
3.59
3.58
3.58
4.64
3.53
3.52
3.52
3.52
3.54
3.56

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

3.58
3.53
3.53
3.55
3.52
3.53
3.53
3.51
3.51
3.5
3.48
3.48
3.46
3.47
3.46
3.46
3.46
3.48
3.47
3.47
3.44
3.44
3.43
3.46
3.45
3.45
3.44
3.44
3.44
3.43
3.43
3.43
3.47
3.47
3.42
3.41
3.41
3.41
3.36
3.36
3.36
3.35
3.34
3.33
3.33

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

3.58
3.53
3.53
3.55
3.52
3.53
3.53
3.51
3.51
3.5
3.48
3.48
3.46
3.47
3.46
3.46
3.46
3.48
3.47
3.47
3.44
3.44
3.43
3.46
3.45
3.45
3.44
3.44
3.44
3.43
3.43
3.43
3.47
3.47
3.42
3.41
3.41
3.41
3.36
3.36
3.36
3.35
3.34
3.33
3.33

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

3.23
3.22
3.23
3.15
3.16
3.15
3.14
3.12
3.07
3.07
3.07
3.04
2.99
2.97
2.96
2.97
3.93
2.93
2.93
2.93
2.92
2.9
2.86
2.85
2.84
2.83
2.81
2.81
2.81
2.8
2.81
2.79
2.79
2.75
2.75
2.76
2.74
2.72
2.71
2.69
2.65
2.64
2.64
2.59
2.59

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

3.23
3.22
3.23
3.15
3.16
3.15
3.14
3.12
3.07
3.07
3.07
3.04
2.99
2.97
2.96
2.97
3.93
2.93
2.93
2.93
2.92
2.9
2.86
2.85
2.84
2.83
2.81
2.81
2.81
2.8
2.81
2.79
2.79
2.75
2.75
2.76
2.74
2.72
2.71
2.69
2.65
2.64
2.64
2.59
2.59

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

2.57
2.55
2.54
2.55
2.55
2.54
2.54
2.54
2.53
2.47
2.43
2.45
2.44
2.44
2.28
2.27
2.26
2.27
2.25
2.21
2.19
2.16
2.15
2.15
2.13
2.13
2.12
2.12
2.11
2.1
2.1
2.09
2.1
2.12
2.07
2.07
2.05
2.01
2.01
2
1.99
1.99
1.97
1.95
1.96

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

2.57
2.55
2.54
2.55
2.55
2.54
2.54
2.54
2.53
2.47
2.43
2.45
2.44
2.44
2.28
2.27
2.26
2.27
2.25
2.21
2.19
2.16
2.15
2.15
2.13
2.13
2.12
2.12
2.11
2.1
2.1
2.09
2.1
2.12
2.07
2.07
2.05
2.01
2.01
2
1.99
1.99
1.97
1.95
1.96

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

1.96
1.93
1.93
1.93
1.9
1.9
1.9
1.89
1.88
1.9
1.89
1.85
1.83
1.83
1.83
1.82
1.81
1.8
1.78
1.78
1.77
1.76
1.76
1.76
1.76
1.76
1.76
1.75
1.7
1.71
1.71
1.71
1.7
1.7
1.7
1.69
1.69
1.68
1.68
1.69
1.69
1.69
1.68
1.68
1.68

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

1.96
1.93
1.93
1.93
1.9
1.9
1.9
1.89
1.88
1.9
1.89
1.85
1.83
1.83
1.83
1.82
1.81
1.8
1.78
1.78
1.77
1.76
1.76
1.76
1.76
1.76
1.76
1.75
1.7
1.71
1.71
1.71
1.7
1.7
1.7
1.69
1.69
1.68
1.68
1.69
1.69
1.69
1.68
1.68
1.68

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

1.68
1.69
1.66
1.66
1.66
1.65
1.66
1.65
1.65
1.64
1.64
1.65
1.62
1.63
1.63
1.63
1.65
1.64
1.64
1.64
1.63
1.63
1.63
1.64
1.62
1.63
1.62
1.62
1.62
1.62
1.62
1.61
1.62
1.62
1.61
1.61
1.62
1.62
1.62
1.62
1.62
1.58
1.57
1.57
1.58

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

1.68
1.69
1.66
1.66
1.66
1.65
1.66
1.65
1.65
1.64
1.64
1.65
1.62
1.63
1.63
1.63
1.65
1.64
1.64
1.64
1.63
1.63
1.63
1.64
1.62
1.63
1.62
1.62
1.62
1.62
1.62
1.61
1.62
1.62
1.61
1.61
1.62
1.62
1.62
1.62
1.62
1.58
1.57
1.57
1.58

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

1.58
1.55
1.45
1.56
1.55
1.55
1.55
1.55
1.55
1.55
1.55
1.58
1.58
1.58
1.58
1.59
1.59
1.59
1.58
1.58
1.56
1.56
1.56
1.56
1.56
1.55
1.55
1.55
1.48
1.48
1.47
1.48
1.48
1.48
1.49
1.49
1.48
1.53
1.54
1.53
1.54
1.49
1.5
1.5
1.5

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

1.58
1.55
1.45
1.56
1.55
1.55
1.55
1.55
1.55
1.55
1.55
1.58
1.58
1.58
1.58
1.59
1.59
1.59
1.58
1.58
1.56
1.56
1.56
1.56
1.56
1.55
1.55
1.55
1.48
1.48
1.47
1.48
1.48
1.48
1.49
1.49
1.48
1.53
1.54
1.53
1.54
1.49
1.5
1.5
1.5

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

1.47
1.47
1.48
1.47
1.47
1.47
1.47
1.46
1.47
1.47
1.47
1.47
1.47
1.46
1.51
1.51
1.52
1.45
1.47
1.46
1.47
1.5
1.49
1.49
1.5
1.49
1.49
1.48
1.5
1.5
1.5
1.5
1.49
1.5
1.5
1.5
1.51
1.52
1.49
1.48
1.49
1.49
1.47
1.47
1.48

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

1.47
1.47
1.48
1.47
1.47
1.47
1.47
1.46
1.47
1.47
1.47
1.47
1.47
1.46
1.51
1.51
1.52
1.45
1.47
1.46
1.47
1.5
1.49
1.49
1.5
1.49
1.49
1.48
1.5
1.5
1.5
1.5
1.49
1.5
1.5
1.5
1.51
1.52
1.49
1.48
1.49
1.49
1.47
1.47
1.48

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

1.48
1.48
1.48
1.48
1.48
1.48
1.48
1.48
1.49
1.48
1.48
1.49
1.49
1.46
1.47
1.46
1.46
1.45
1.43
1.42
1.41
1.41
1.41
1.4
1.39
1.39
1.39
1.38
1.38
1.37
1.38
1.39
1.39
1.36
1.36
1.36
1.35
1.35
1.34
1.34
1.34
1.34
1.35
1.34
1.34

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

1.48
1.48
1.48
1.48
1.48
1.48
1.48
1.48
1.49
1.48
1.48
1.49
1.49
1.46
1.47
1.46
1.46
1.45
1.43
1.42
1.41
1.41
1.41
1.4
1.39
1.39
1.39
1.38
1.38
1.37
1.38
1.39
1.39
1.36
1.36
1.36
1.35
1.35
1.34
1.34
1.34
1.34
1.35
1.34
1.34

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

1.34
1.34
1.34
1.34
1.7
1.7
1.72
1.72
1.72
1.71
1.69
1.69
1.68
1.67
1.68
1.68
1.67
1.66
1.66
1.67
1.66
1.67
1.66
1.66
1.66
1.65
1.65
1.65
1.65
1.64
1.64
1.63
1.63
1.62
1.61
1.24
1.23
1.59
1.59
1.59
1.59
1.63
1.67
1.68
1.68

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

1.34
1.34
1.34
1.34
1.7
1.7
1.72
1.72
1.72
1.71
1.69
1.69
1.68
1.67
1.68
1.68
1.67
1.66
1.66
1.67
1.66
1.67
1.66
1.66
1.66
1.65
1.65
1.65
1.65
1.64
1.64
1.63
1.63
1.62
1.61
1.24
1.23
1.59
1.59
1.59
1.59
1.63
1.67
1.68
1.68

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

1.68
1.69
1.69
1.69
1.7
1.7
1.68
1.68
1.68
1.68
1.67
1.67
1.66
1.66
1.66
1.66
1.68
1.67
1.68
1.2
1.2
1.69
1.7
1.19
1.18
1.68
1.19
1.59
1.59
1.59
1.19
1.19
1.19
1.19
1.19
1.18
1.18
1.17
1.18
1.18
1.18
1.19
1.2
1.17
1.18

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

1.68
1.69
1.69
1.69
1.7
1.7
1.68
1.68
1.68
1.68
1.67
1.67
1.66
1.66
1.66
1.66
1.68
1.67
1.68
1.2
1.2
1.69
1.7
1.19
1.18
1.68
1.19
1.59
1.59
1.59
1.19
1.19
1.19
1.19
1.19
1.18
1.18
1.17
1.18
1.18
1.18
1.19
1.2
1.17
1.18

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

1.17
1.18
1.17
1.18
1.18
1.18
1.18
1.19
1.19
1.19
1.19
1.19
1.18
1.19
1.2
1.2
1.2
1.2
1.18
1.15
1.15
1.16
1.11
1.16
1.15
1.16
1.16
1.16
1.15
1.14
1.15
1.15
1.14
1.15
1.15
1.14
1.14
1.15
1.15
1.15
1.12
1.12
1.11
1.12
1.1

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

1.17
1.18
1.17
1.18
1.18
1.18
1.18
1.19
1.19
1.19
1.19
1.19
1.18
1.19
1.2
1.2
1.2
1.2
1.18
1.15
1.15
1.16
1.11
1.16
1.15
1.16
1.16
1.16
1.15
1.14
1.15
1.15
1.14
1.15
1.15
1.14
1.14
1.15
1.15
1.15
1.12
1.12
1.11
1.12
1.1

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

1.1
1.1
1.1
1.09
1.09
1.09
1.09
1.1
1.1
1.09
1.08
1.08
1.08
1.07
1.07
1.07
1.07
1.07
1.07
1.07
1.07
1.07
1.06
1.06
1.07
1.06
1.06
1.05
1.05
1.06
1.05
1.05
1.05
1.06
1.06
1.06
1.05
1.05
1.05
1.05
1.04
1.04
1.04
1.04
1.04

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

1.1
1.1
1.1
1.09
1.09
1.09
1.09
1.1
1.1
1.09
1.08
1.08
1.08
1.07
1.07
1.07
1.07
1.07
1.07
1.07
1.07
1.07
1.06
1.06
1.07
1.06
1.06
1.05
1.05
1.06
1.05
1.05
1.05
1.06
1.06
1.06
1.05
1.05
1.05
1.05
1.04
1.04
1.04
1.04
1.04

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

1.04
1.04
1.03
1.03
1.04
1.03
1.03
1.03
1.03
1.03
1.03
1.03
1.05
1.02
1.02
1.02
1.02
1.02
1.02
1.01
1.01
1.02
1.02
1.01
1.02
1.01
1.01
1.01
1
1
1.01
1.01
1
1
1
1
1
1
1
1
1
1
1
1
0.99

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

1.04
1.04
1.03
1.03
1.04
1.03
1.03
1.03
1.03
1.03
1.03
1.03
1.05
1.02
1.02
1.02
1.02
1.02
1.02
1.01
1.01
1.02
1.02
1.01
1.02
1.01
1.01
1.01
1
1
1.01
1.01
1
1
1
1
1
1
1
1
1
1
1
1
0.99

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

0.99
0.99
0.99
0.98
0.99
0.99
0.99
0.99
0.99
0.99
0.99
0.98
0.97
0.97
0.98
0.98
0.96
0.97
0.97
0.97
0.97
0.97
0.97
0.97
0.97
0.97
0.97
0.98
0.98
0.97
0.98
0.98
0.98
0.97
0.97
0.98
0.97
0.98
0.97
0.97
0.97
0.97
0.96
0.97
0.99

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

0.99
0.99
0.99
0.98
0.99
0.99
0.99
0.99
0.99
0.99
0.99
0.98
0.97
0.97
0.98
0.98
0.96
0.97
0.97
0.97
0.97
0.97
0.97
0.97
0.97
0.97
0.97
0.98
0.98
0.97
0.98
0.98
0.98
0.97
0.97
0.98
0.97
0.98
0.97
0.97
0.97
0.97
0.96
0.97
0.99

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

0.96
0.96
0.96
0.96
0.97
0.96
0.96
0.96
0.95
0.95
0.95
0.96
0.96
0.96
0.96
0.96
0.96
0.96
0.97
0.96
0.97
0.97
0.97
0.97
0.97
0.96
0.97
0.99
0.99
1
0.99
0.99
1
1
1
1
1
1
1
1
1
1
1
0.99
1

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

0.96
0.96
0.96
0.96
0.97
0.96
0.96
0.96
0.95
0.95
0.95
0.96
0.96
0.96
0.96
0.96
0.96
0.96
0.97
0.96
0.97
0.97
0.97
0.97
0.97
0.96
0.97
0.99
0.99
1
0.99
0.99
1
1
1
1
1
1
1
1
1
1
1
0.99
1

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

1
1
1
1
0.99
0.98
0.98
0.98
0.98
0.97
0.98
0.99
0.98
0.99
0.97
0.97
0.97
0.97
0.98
0.98
0.98
0.98
0.98
0.98
0.99
0.99
0.98
0.99
0.96
0.96
0.98
0.98
0.99
0.99
0.99
0.99
0.98
0.98
0.98
0.98
0.99
0.98
0.98
0.99
0.95

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

1
1
1
1
0.99
0.98
0.98
0.98
0.98
0.97
0.98
0.99
0.98
0.99
0.97
0.97
0.97
0.97
0.98
0.98
0.98
0.98
0.98
0.98
0.99
0.99
0.98
0.99
0.96
0.96
0.98
0.98
0.99
0.99
0.99
0.99
0.98
0.98
0.98
0.98
0.99
0.98
0.98
0.99
0.95

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

0.99
0.98
0.97
0.98
1
1
1
1
1
1.01
1
1
1
1.01
1.02
1.02
1.02
1.02
1.02
1.03
1.03
1.04
1.04
1.01
1.04
1.04
1.04
1.03
1.03
1.04
1.04
1.03
1.03
1.03
1.03
1.04
1.04
1.05
1.05
1.06
1.05
1.06
1.05
1.04
1.04

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

0.99
0.98
0.97
0.98
1
1
1
1
1
1.01
1
1
1
1.01
1.02
1.02
1.02
1.02
1.02
1.03
1.03
1.04
1.04
1.01
1.04
1.04
1.04
1.03
1.03
1.04
1.04
1.03
1.03
1.03
1.03
1.04
1.04
1.05
1.05
1.06
1.05
1.06
1.05
1.04
1.04

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

1.04
1.04
1.04
1.04
1.05
1.05
1.05
1.06
1.05
1.05
1.05
1.06
1.06
1.07
1.05
1.07
1.07
1.07
1.07
1.06
1.07
1.08
1.08
1.09
1.09
1.09
1.09
1.09
1.09
1.09
1.09
1.1
1.09
1.1
1.12
1.12
1.12
1.12
1.12
1.13
1.12
1.11
1.12
1.13
1.13

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

1.04
1.04
1.04
1.04
1.05
1.05
1.05
1.06
1.05
1.05
1.05
1.06
1.06
1.07
1.05
1.07
1.07
1.07
1.07
1.06
1.07
1.08
1.08
1.09
1.09
1.09
1.09
1.09
1.09
1.09
1.09
1.1
1.09
1.1
1.12
1.12
1.12
1.12
1.12
1.13
1.12
1.11
1.12
1.13
1.13

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

1.14
1.12
1.13
1.13
1.13
1.13
1.13
1.14
1.14
1.14
1.15
1.15
1.15
1.16
1.16
1.17
1.16
1.17
1.18
1.18
1.18
1.2
1.19
1.2
1.2
1.19
1.2
1.2
1.19
1.22
1.21
1.22
1.22
1.21
1.23
1.23
1.22
1.22
1.21
1.23
1.21
1.22
1.22
1.22
1.21

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

1.14
1.12
1.13
1.13
1.13
1.13
1.13
1.14
1.14
1.14
1.15
1.15
1.15
1.16
1.16
1.17
1.16
1.17
1.18
1.18
1.18
1.2
1.19
1.2
1.2
1.19
1.2
1.2
1.19
1.22
1.21
1.22
1.22
1.21
1.23
1.23
1.22
1.22
1.21
1.23
1.21
1.22
1.22
1.22
1.21

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

1.21
1.23
1.23
1.24
1.24
1.25
1.26
1.29
1.28
1.29
1.29
1.28
1.3
1.13
1.27
1.28
1.28
1.29
1.28
1.27
1.28
1.29
1.29
1.29
1.28
1.28
1.3
1.29
1.3
1.3
1.31
1.31
1.32
1.3
1.31
1.32
1.32
1.33
1.32
1.32
1.34
1.34
1.34
1.33
1.32

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

1.21
1.23
1.23
1.24
1.24
1.25
1.26
1.29
1.28
1.29
1.29
1.28
1.3
1.13
1.27
1.28
1.28
1.29
1.28
1.27
1.28
1.29
1.29
1.29
1.28
1.28
1.3
1.29
1.3
1.3
1.31
1.31
1.32
1.3
1.31
1.32
1.32
1.33
1.32
1.32
1.34
1.34
1.34
1.33
1.32

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

1.33
1.34
1.35
1.34
1.36
1.37
1.35
1.36
1.33
1.34
1.33
1.37
1.35
1.37
1.38
1.39
1.38
1.37
1.39
1.38
1.38
1.39
1.38
1.38
1.4
1.37
1.37
1.38
1.36
1.36
1.37
1.39
1.4
1.41
1.41
1.4
1.4
1.4
1.4
1.38
1.37
1.38
1.38
1.4
1.4

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

1.33
1.34
1.35
1.34
1.36
1.37
1.35
1.36
1.33
1.34
1.33
1.37
1.35
1.37
1.38
1.39
1.38
1.37
1.39
1.38
1.38
1.39
1.38
1.38
1.4
1.37
1.37
1.38
1.36
1.36
1.37
1.39
1.4
1.41
1.41
1.4
1.4
1.4
1.4
1.38
1.37
1.38
1.38
1.4
1.4

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

1.42
1.42
1.42
1.43
1.41
1.4
1.42
1.45
1.44
1.43
1.44
1.44
1.45
1.41
1.43
1.43
1.44
1.45
1.29
1.41
1.41
1.42
1.45
1.44
1.43
1.46
1.46
1.48
1.51
1.48
1.48
1.49
1.48
1.48
1.49
1.5
1.48
1.48
1.47
1.47
1.48
1.48
1.49
1.48
1.47

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

1.42
1.42
1.42
1.43
1.41
1.4
1.42
1.45
1.44
1.43
1.44
1.44
1.45
1.41
1.43
1.43
1.44
1.45
1.29
1.41
1.41
1.42
1.45
1.44
1.43
1.46
1.46
1.48
1.51
1.48
1.48
1.49
1.48
1.48
1.49
1.5
1.48
1.48
1.47
1.47
1.48
1.48
1.49
1.48
1.47

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

1.47
1.49
1.49
1.51
1.52
1.51
1.52
1.51
1.52
1.52
1.51
1.5
1.51
1.51
1.51
1.52
1.53
1.52
1.5
1.53
1.5
1.52
1.53
1.51
1.53
1.52
1.53
1.54
1.54
1.55
1.54
1.55
1.55
1.56
1.57
1.56
1.56
1.56
1.56
1.57
1.58
1.6
1.58
1.57
1.58

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

1.47
1.49
1.49
1.51
1.52
1.51
1.52
1.51
1.52
1.52
1.51
1.5
1.51
1.51
1.51
1.52
1.53
1.52
1.5
1.53
1.5
1.52
1.53
1.51
1.53
1.52
1.53
1.54
1.54
1.55
1.54
1.55
1.55
1.56
1.57
1.56
1.56
1.56
1.56
1.57
1.58
1.6
1.58
1.57
1.58

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

1.58
1.59
1.6
1.61
1.61
1.62
1.63
1.62
1.63
1.61
1.62
1.61
1.63
1.64
1.64
1.66
1.66
1.66
1.67
1.65
1.65
1.68
1.68
1.7
1.69
1.69
1.7
1.68
1.7
1.69
1.69
1.71
1.7
1.72
1.72
1.72
1.74
1.72
1.73
1.73
1.74
1.74
1.75
1.74
1.74

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

1.58
1.59
1.6
1.61
1.61
1.62
1.63
1.62
1.63
1.61
1.62
1.61
1.63
1.64
1.64
1.66
1.66
1.66
1.67
1.65
1.65
1.68
1.68
1.7
1.69
1.69
1.7
1.68
1.7
1.69
1.69
1.71
1.7
1.72
1.72
1.72
1.74
1.72
1.73
1.73
1.74
1.74
1.75
1.74
1.74

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

1.73
1.71
1.69
1.72
1.74
1.78
1.77
1.78
1.77
1.78
1.76
1.75
1.75
1.76
1.8
1.8
1.78
1.76
1.8
1.82
1.8
1.79
1.81
1.81
1.81
1.83
1.82
1.83
1.85
1.85
1.85
1.85
1.87
1.85
1.85
1.93
1.9
1.89
1.89
1.88
1.89
1.87
1.87
1.92
1.91

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

1.73
1.71
1.69
1.72
1.74
1.78
1.77
1.78
1.77
1.78
1.76
1.75
1.75
1.76
1.8
1.8
1.78
1.76
1.8
1.82
1.8
1.79
1.81
1.81
1.81
1.83
1.82
1.83
1.85
1.85
1.85
1.85
1.87
1.85
1.85
1.93
1.9
1.89
1.89
1.88
1.89
1.87
1.87
1.92
1.91

1/16/2006
1/17/2006
1/18/2006
1/19/2006
1/20/2006
1/23/2006
1/24/2006
1/25/2006
1/26/2006
1/27/2006
1/30/2006
1/31/2006
2/2/2006
2/3/2006
2/7/2006
2/8/2006
2/9/2006
2/10/2006
2/13/2006
2/14/2006
2/15/2006
2/16/2006
2/17/2006
2/20/2006
2/21/2006
2/22/2006
2/23/2006
2/24/2006
2/27/2006
2/28/2006
3/1/2006
3/2/2006
3/3/2006
3/6/2006
3/7/2006
3/8/2006
3/9/2006
3/13/2006
3/14/2006
3/15/2006
3/16/2006
3/17/2006
3/20/2006
3/21/2006
3/22/2006

1.88
1.88
1.87
1.88
1.88
1.89
1.89
1.86
1.9
1.91
1.92
1.88
1.92
1.93
1.9
1.96
1.97
1.96
1.99
1.97
1.94
1.97
1.98
1.98
1.98
1.98
2.01
1.96
1.98
1.95
1.95
1.95
1.97
2
1.97
1.98
1.97
1.99
1.96
1.99
1.99
1.98
1.98
1.98
1.98

1/16/2006
1/17/2006
1/18/2006
1/19/2006
1/20/2006
1/23/2006
1/24/2006
1/25/2006
1/26/2006
1/27/2006
1/30/2006
1/31/2006
2/2/2006
2/3/2006
2/7/2006
2/8/2006
2/9/2006
2/10/2006
2/13/2006
2/14/2006
2/15/2006
2/16/2006
2/17/2006
2/20/2006
2/21/2006
2/22/2006
2/23/2006
2/24/2006
2/27/2006
2/28/2006
3/1/2006
3/2/2006
3/3/2006
3/6/2006
3/7/2006
3/8/2006
3/9/2006
3/13/2006
3/14/2006
3/15/2006
3/16/2006
3/17/2006
3/20/2006
3/21/2006
3/22/2006

1.88
1.88
1.87
1.88
1.88
1.89
1.89
1.86
1.9
1.91
1.92
1.88
1.92
1.93
1.9
1.96
1.97
1.96
1.99
1.97
1.94
1.97
1.98
1.98
1.98
1.98
2.01
1.96
1.98
1.95
1.95
1.95
1.97
2
1.97
1.98
1.97
1.99
1.96
1.99
1.99
1.98
1.98
1.98
1.98

3/23/2006
3/24/2006
3/27/2006
3/28/2006
3/29/2006
3/30/2006
3/31/2006
4/3/2006
4/4/2006
4/5/2006
4/6/2006
4/7/2006
4/10/2006
4/11/2006
4/12/2006
4/17/2006
4/18/2006
4/19/2006
4/20/2006
4/21/2006
4/24/2006
4/25/2006
4/26/2006
4/27/2006
4/28/2006
5/2/2006
5/3/2006
5/4/2006
5/5/2006
5/8/2006
5/9/2006
5/10/2006
5/11/2006
5/12/2006
5/15/2006
5/16/2006
5/17/2006
5/18/2006
5/19/2006
5/22/2006
5/23/2006
5/24/2006
5/25/2006
5/26/2006
5/29/2006

1.99
1.97
1.99
1.97
2.01
2.02
2.04
2.03
1.97
1.99
2.01
2
2
1.97
1.99
2.04
1.99
2
2
2.01
2.02
2.02
1.97
2
1.99
2.01
1.99
1.96
1.97
1.99
1.96
2
1.99
2
1.98
1.92
1.97
1.96
1.96
1.96
1.91
1.95
1.94
1.92
1.95

3/23/2006
3/24/2006
3/27/2006
3/28/2006
3/29/2006
3/30/2006
3/31/2006
4/3/2006
4/4/2006
4/5/2006
4/6/2006
4/7/2006
4/10/2006
4/11/2006
4/12/2006
4/17/2006
4/18/2006
4/19/2006
4/20/2006
4/21/2006
4/24/2006
4/25/2006
4/26/2006
4/27/2006
4/28/2006
5/2/2006
5/3/2006
5/4/2006
5/5/2006
5/8/2006
5/9/2006
5/10/2006
5/11/2006
5/12/2006
5/15/2006
5/16/2006
5/17/2006
5/18/2006
5/19/2006
5/22/2006
5/23/2006
5/24/2006
5/25/2006
5/26/2006
5/29/2006

1.99
1.97
1.99
1.97
2.01
2.02
2.04
2.03
1.97
1.99
2.01
2
2
1.97
1.99
2.04
1.99
2
2
2.01
2.02
2.02
1.97
2
1.99
2.01
1.99
1.96
1.97
1.99
1.96
2
1.99
2
1.98
1.92
1.97
1.96
1.96
1.96
1.91
1.95
1.94
1.92
1.95

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

1.95
1.96
1.96
1.94
1.9
1.94
1.93
1.96
1.96
1.95
1.92
1.97
1.87
1.97
1.97
1.97
1.99
2
2.02
1.99
2.03
2.01
1.86
2.02
1.95
1.99
2.02
1.96
2.02
1.99
2.02
2.03
1.99
1.88
1.99
2.02
2.03
2.01
2.02
2.07
2.06
2.05
2.07
2.06
2.06

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

1.95
1.96
1.96
1.94
1.9
1.94
1.93
1.96
1.96
1.95
1.92
1.97
1.87
1.97
1.97
1.97
1.99
2
2.02
1.99
2.03
2.01
1.86
2.02
1.95
1.99
2.02
1.96
2.02
1.99
2.02
2.03
1.99
1.88
1.99
2.02
2.03
2.01
2.02
2.07
2.06
2.05
2.07
2.06
2.06

8/7/2006
8/8/2006
8/9/2006
8/10/2006
8/11/2006
8/14/2006
8/15/2006
8/16/2006
8/17/2006
8/18/2006
8/21/2006
8/22/2006
8/23/2006
8/24/2006
8/25/2006
8/28/2006
8/29/2006
8/31/2006
9/1/2006
9/4/2006
9/5/2006
9/7/2006
9/8/2006
9/11/2006
9/12/2006
9/13/2006
9/14/2006
9/15/2006
9/18/2006
9/19/2006
9/20/2006
9/21/2006
9/22/2006
9/25/2006
9/26/2006
9/27/2006
9/28/2006
9/29/2006
10/2/2006
10/3/2006
10/4/2006
10/5/2006
10/6/2006
10/9/2006
10/10/2006

2.11
1.98
2.11
2.11
2.12
2.04
1.97
2.1
2.06
2.09
2.11
2.07
2.14
2.12
2.09
2.1
2.07
2.11
2.11
2.08
2.09
2.12
2.11
2.13
2.1
2.11
2.11
2.09
2.13
2.12
2.12
2.12
2.13
2.14
2.11
2.03
2.13
2.11
2.15
2.12
2.12
2.13
2.11
2.13
2.14

8/7/2006
8/8/2006
8/9/2006
8/10/2006
8/11/2006
8/14/2006
8/15/2006
8/16/2006
8/17/2006
8/18/2006
8/21/2006
8/22/2006
8/23/2006
8/24/2006
8/25/2006
8/28/2006
8/29/2006
8/31/2006
9/1/2006
9/4/2006
9/5/2006
9/7/2006
9/8/2006
9/11/2006
9/12/2006
9/13/2006
9/14/2006
9/15/2006
9/18/2006
9/19/2006
9/20/2006
9/21/2006
9/22/2006
9/25/2006
9/26/2006
9/27/2006
9/28/2006
9/29/2006
10/2/2006
10/3/2006
10/4/2006
10/5/2006
10/6/2006
10/9/2006
10/10/2006

2.11
1.98
2.11
2.11
2.12
2.04
1.97
2.1
2.06
2.09
2.11
2.07
2.14
2.12
2.09
2.1
2.07
2.11
2.11
2.08
2.09
2.12
2.11
2.13
2.1
2.11
2.11
2.09
2.13
2.12
2.12
2.12
2.13
2.14
2.11
2.03
2.13
2.11
2.15
2.12
2.12
2.13
2.11
2.13
2.14

10/11/2006
10/12/2006
10/13/2006
10/16/2006
10/17/2006
10/18/2006
10/19/2006
10/20/2006
10/23/2006
10/24/2006
10/25/2006
10/26/2006
10/27/2006
10/30/2006
10/31/2006
11/2/2006
11/3/2006
11/6/2006
11/7/2006
11/8/2006
11/9/2006
11/10/2006
11/13/2006
11/14/2006
11/15/2006
11/16/2006
11/17/2006
11/20/2006
11/21/2006
11/22/2006
11/23/2006
11/24/2006
11/27/2006
11/28/2006
11/29/2006
11/30/2006
12/1/2006
12/4/2006
12/5/2006
12/6/2006
12/7/2006
12/11/2006
12/12/2006
12/13/2006
12/14/2006

2.13
2.15
2.15
2.17
2.14
2.15
2.15
2.15
2.15
2.14
2.15
2.14
2.13
2.15
2.14
2.16
2.11
2.13
2.12
2.13
2.13
2.11
2.1
2.09
2.08
2.09
2.09
2.11
2.07
2.11
2.13
2.15
2.14
2.12
2.16
2.17
2.16
2.19
2.18
2.17
2.18
2.2
2.09
2.17
2.14

10/11/2006
10/12/2006
10/13/2006
10/16/2006
10/17/2006
10/18/2006
10/19/2006
10/20/2006
10/23/2006
10/24/2006
10/25/2006
10/26/2006
10/27/2006
10/30/2006
10/31/2006
11/2/2006
11/3/2006
11/6/2006
11/7/2006
11/8/2006
11/9/2006
11/10/2006
11/13/2006
11/14/2006
11/15/2006
11/16/2006
11/17/2006
11/20/2006
11/21/2006
11/22/2006
11/23/2006
11/24/2006
11/27/2006
11/28/2006
11/29/2006
11/30/2006
12/1/2006
12/4/2006
12/5/2006
12/6/2006
12/7/2006
12/11/2006
12/12/2006
12/13/2006
12/14/2006

2.13
2.15
2.15
2.17
2.14
2.15
2.15
2.15
2.15
2.14
2.15
2.14
2.13
2.15
2.14
2.16
2.11
2.13
2.12
2.13
2.13
2.11
2.1
2.09
2.08
2.09
2.09
2.11
2.07
2.11
2.13
2.15
2.14
2.12
2.16
2.17
2.16
2.19
2.18
2.17
2.18
2.2
2.09
2.17
2.14

12/15/2006
12/18/2006
12/19/2006
12/20/2006
12/21/2006
12/22/2006
12/26/2006
12/27/2006
12/28/2006
12/29/2006
1/2/2007
1/3/2007
1/4/2007
1/5/2007
1/8/2007
1/9/2007
1/10/2007
1/11/2007
1/12/2007
1/15/2007
1/16/2007
1/17/2007
1/18/2007
1/19/2007
1/22/2007
1/23/2007
1/24/2007
1/25/2007
1/26/2007
1/29/2007
1/30/2007
1/31/2007
2/1/2007
2/2/2007
2/5/2007
2/6/2007
2/7/2007
2/8/2007
2/9/2007
2/12/2007
2/13/2007
2/14/2007
2/15/2007
2/16/2007
2/19/2007

2.17
2.16
2.14
2.12
2.16
2.18
2.19
2.14
2.15
2.16
2.16
2.13
2.14
2.16
2.19
2.15
2.16
2.16
2.18
2.18
2.17
2.17
2.16
2.15
2.07
2.16
2.16
2.17
2.13
2.16
2.17
2.16
2.16
2.16
2.18
2.19
2.18
2.2
2.16
2.2
2.18
2.17
2.18
2.16
2.2

12/15/2006
12/18/2006
12/19/2006
12/20/2006
12/21/2006
12/22/2006
12/26/2006
12/27/2006
12/28/2006
12/29/2006
1/2/2007
1/3/2007
1/4/2007
1/5/2007
1/8/2007
1/9/2007
1/10/2007
1/11/2007
1/12/2007
1/15/2007
1/16/2007
1/17/2007
1/18/2007
1/19/2007
1/22/2007
1/23/2007
1/24/2007
1/25/2007
1/26/2007
1/29/2007
1/30/2007
1/31/2007
2/1/2007
2/2/2007
2/5/2007
2/6/2007
2/7/2007
2/8/2007
2/9/2007
2/12/2007
2/13/2007
2/14/2007
2/15/2007
2/16/2007
2/19/2007

2.17
2.16
2.14
2.12
2.16
2.18
2.19
2.14
2.15
2.16
2.16
2.13
2.14
2.16
2.19
2.15
2.16
2.16
2.18
2.18
2.17
2.17
2.16
2.15
2.07
2.16
2.16
2.17
2.13
2.16
2.17
2.16
2.16
2.16
2.18
2.19
2.18
2.2
2.16
2.2
2.18
2.17
2.18
2.16
2.2

2/20/2007
2/21/2007
2/23/2007
2/26/2007
2/27/2007
2/28/2007
3/1/2007
3/2/2007
3/5/2007
3/6/2007
3/7/2007
3/8/2007
3/9/2007
3/12/2007
3/13/2007
3/14/2007
3/15/2007
3/16/2007
3/19/2007
3/20/2007
3/21/2007
3/22/2007
3/23/2007
3/26/2007
3/27/2007
3/28/2007
3/29/2007
3/30/2007
4/2/2007
4/3/2007
4/4/2007
4/9/2007
4/10/2007
4/11/2007
4/12/2007
4/13/2007
4/16/2007
4/17/2007
4/18/2007
4/19/2007
4/20/2007
4/23/2007
4/24/2007
4/25/2007
4/26/2007

2.2
2.2
2.19
2.18
2.16
2.17
2.22
2.22
2.22
2.19
2.15
2.18
2.13
2.21
2.19
2.21
2.2
2.18
2.19
2.19
2.2
2.21
2.2
2.23
2.18
2.19
2.17
2.17
2.19
2.14
2.18
2.23
2.19
2.2
2.22
2.2
2.22
2.2
2.21
2.2
2.2
2.22
2.2
2.22
2.22

2/20/2007
2/21/2007
2/23/2007
2/26/2007
2/27/2007
2/28/2007
3/1/2007
3/2/2007
3/5/2007
3/6/2007
3/7/2007
3/8/2007
3/9/2007
3/12/2007
3/13/2007
3/14/2007
3/15/2007
3/16/2007
3/19/2007
3/20/2007
3/21/2007
3/22/2007
3/23/2007
3/26/2007
3/27/2007
3/28/2007
3/29/2007
3/30/2007
4/2/2007
4/3/2007
4/4/2007
4/9/2007
4/10/2007
4/11/2007
4/12/2007
4/13/2007
4/16/2007
4/17/2007
4/18/2007
4/19/2007
4/20/2007
4/23/2007
4/24/2007
4/25/2007
4/26/2007

2.2
2.2
2.19
2.18
2.16
2.17
2.22
2.22
2.22
2.19
2.15
2.18
2.13
2.21
2.19
2.21
2.2
2.18
2.19
2.19
2.2
2.21
2.2
2.23
2.18
2.19
2.17
2.17
2.19
2.14
2.18
2.23
2.19
2.2
2.22
2.2
2.22
2.2
2.21
2.2
2.2
2.22
2.2
2.22
2.22

4/27/2007
4/30/2007
5/2/2007
5/3/2007
5/4/2007
5/7/2007
5/8/2007
5/9/2007
5/10/2007
5/11/2007
5/14/2007
5/15/2007
5/16/2007
5/17/2007
5/18/2007
5/21/2007
5/22/2007
5/23/2007
5/24/2007
5/25/2007
5/28/2007
5/29/2007
5/30/2007
5/31/2007
6/1/2007
6/4/2007
6/5/2007
6/6/2007
6/7/2007
6/8/2007
6/11/2007
6/12/2007
6/13/2007
6/14/2007
6/15/2007
6/18/2007
6/19/2007
6/20/2007
6/21/2007
6/22/2007
6/25/2007
6/26/2007
6/27/2007
6/28/2007
7/2/2007

2.21
2.25
2.19
2.18
2.19
2.2
2.19
2.15
2.15
2.23
2.24
2.2
2.21
2.21
2.2
2.24
2.24
2.26
2.25
2.27
2.24
2.26
2.29
2.24
2.23
2.25
2.26
2.25
2.27
2.28
2.27
2.23
2.23
2.24
2.24
2.23
2.2
2.22
2.22
2.23
2.24
2.19
2.23
2.24
2.23

4/27/2007
4/30/2007
5/2/2007
5/3/2007
5/4/2007
5/7/2007
5/8/2007
5/9/2007
5/10/2007
5/11/2007
5/14/2007
5/15/2007
5/16/2007
5/17/2007
5/18/2007
5/21/2007
5/22/2007
5/23/2007
5/24/2007
5/25/2007
5/28/2007
5/29/2007
5/30/2007
5/31/2007
6/1/2007
6/4/2007
6/5/2007
6/6/2007
6/7/2007
6/8/2007
6/11/2007
6/12/2007
6/13/2007
6/14/2007
6/15/2007
6/18/2007
6/19/2007
6/20/2007
6/21/2007
6/22/2007
6/25/2007
6/26/2007
6/27/2007
6/28/2007
7/2/2007

2.21
2.25
2.19
2.18
2.19
2.2
2.19
2.15
2.15
2.23
2.24
2.2
2.21
2.21
2.2
2.24
2.24
2.26
2.25
2.27
2.24
2.26
2.29
2.24
2.23
2.25
2.26
2.25
2.27
2.28
2.27
2.23
2.23
2.24
2.24
2.23
2.2
2.22
2.22
2.23
2.24
2.19
2.23
2.24
2.23

7/3/2007
7/4/2007
7/5/2007
7/6/2007
7/9/2007
7/10/2007
7/11/2007
7/12/2007
7/13/2007
7/16/2007
7/17/2007
7/18/2007
7/19/2007
7/20/2007
7/23/2007
7/24/2007
7/25/2007
7/26/2007
7/27/2007
7/30/2007
7/31/2007
8/1/2007
8/2/2007
8/3/2007
8/6/2007
8/7/2007
8/8/2007
8/9/2007
8/10/2007
8/13/2007
8/14/2007
8/15/2007
8/16/2007
8/17/2007
8/20/2007
8/21/2007
8/22/2007
8/23/2007
8/24/2007
8/27/2007
8/28/2007
8/29/2007
8/31/2007
9/3/2007
9/4/2007

2.18
2.22
2.25
2.23
2.26
2.26
2.27
2.29
2.25
2.29
2.23
2.26
2.26
2.27
2.29
2.28
2.31
2.29
2.29
2.31
2.29
2.29
2.32
2.31
2.3
2.32
2.34
2.35
2.34
2.35
2.34
2.33
2.32
2.32
2.32
2.26
2.28
2.29
2.28
2.33
2.29
2.32
2.32
2.31
2.32

7/3/2007
7/4/2007
7/5/2007
7/6/2007
7/9/2007
7/10/2007
7/11/2007
7/12/2007
7/13/2007
7/16/2007
7/17/2007
7/18/2007
7/19/2007
7/20/2007
7/23/2007
7/24/2007
7/25/2007
7/26/2007
7/27/2007
7/30/2007
7/31/2007
8/1/2007
8/2/2007
8/3/2007
8/6/2007
8/7/2007
8/8/2007
8/9/2007
8/10/2007
8/13/2007
8/14/2007
8/15/2007
8/16/2007
8/17/2007
8/20/2007
8/21/2007
8/22/2007
8/23/2007
8/24/2007
8/27/2007
8/28/2007
8/29/2007
8/31/2007
9/3/2007
9/4/2007

2.18
2.22
2.25
2.23
2.26
2.26
2.27
2.29
2.25
2.29
2.23
2.26
2.26
2.27
2.29
2.28
2.31
2.29
2.29
2.31
2.29
2.29
2.32
2.31
2.3
2.32
2.34
2.35
2.34
2.35
2.34
2.33
2.32
2.32
2.32
2.26
2.28
2.29
2.28
2.33
2.29
2.32
2.32
2.31
2.32

9/5/2007
9/6/2007
9/7/2007
9/10/2007
9/11/2007
9/12/2007
9/13/2007
9/14/2007
9/17/2007
9/18/2007
9/19/2007
9/20/2007
9/21/2007
9/24/2007
9/25/2007
9/26/2007
9/27/2007
9/28/2007
10/1/2007
10/2/2007
10/3/2007
10/4/2007
10/5/2007
10/9/2007
10/10/2007
10/11/2007
10/12/2007
10/15/2007
10/16/2007
10/17/2007
10/18/2007
10/19/2007
10/22/2007
10/23/2007
10/24/2007
10/25/2007
10/26/2007
10/29/2007
10/30/2007
10/31/2007
11/2/2007
11/5/2007
11/6/2007
11/7/2007
11/8/2007

2.32
2.34
2.33
2.33
2.34
2.37
2.37
2.34
2.37
2.32
2.34
2.33
2.33
2.35
2.34
2.34
2.36
2.35
2.31
2.24
2.28
2.32
2.33
2.36
2.38
2.41
2.39
2.44
2.43
2.47
2.49
2.47
2.47
2.44
2.45
2.46
2.42
2.45
2.4
2.4
2.43
2.41
2.42
2.46
2.46

9/5/2007
9/6/2007
9/7/2007
9/10/2007
9/11/2007
9/12/2007
9/13/2007
9/14/2007
9/17/2007
9/18/2007
9/19/2007
9/20/2007
9/21/2007
9/24/2007
9/25/2007
9/26/2007
9/27/2007
9/28/2007
10/1/2007
10/2/2007
10/3/2007
10/4/2007
10/5/2007
10/9/2007
10/10/2007
10/11/2007
10/12/2007
10/15/2007
10/16/2007
10/17/2007
10/18/2007
10/19/2007
10/22/2007
10/23/2007
10/24/2007
10/25/2007
10/26/2007
10/29/2007
10/30/2007
10/31/2007
11/2/2007
11/5/2007
11/6/2007
11/7/2007
11/8/2007

2.32
2.34
2.33
2.33
2.34
2.37
2.37
2.34
2.37
2.32
2.34
2.33
2.33
2.35
2.34
2.34
2.36
2.35
2.31
2.24
2.28
2.32
2.33
2.36
2.38
2.41
2.39
2.44
2.43
2.47
2.49
2.47
2.47
2.44
2.45
2.46
2.42
2.45
2.4
2.4
2.43
2.41
2.42
2.46
2.46

11/9/2007
11/12/2007
11/13/2007
11/14/2007
11/15/2007
11/16/2007
11/19/2007
11/20/2007
11/21/2007
11/22/2007
11/23/2007
11/26/2007
11/27/2007
11/28/2007
11/29/2007
11/30/2007
12/3/2007
12/4/2007
12/5/2007
12/6/2007
12/7/2007
12/10/2007
12/11/2007
12/12/2007
12/13/2007
12/14/2007
12/17/2007
12/18/2007
12/19/2007
12/20/2007
12/21/2007
12/24/2007
12/26/2007
12/27/2007
12/28/2007
12/31/2007
1/2/2008
1/3/2008
1/4/2008
1/7/2008
1/8/2008
1/9/2008
1/10/2008
1/11/2008
1/14/2008

2.46
2.46
2.47
2.44
2.46
2.4
2.47
2.44
2.45
2.45
2.46
2.43
2.39
2.44
2.45
2.45
2.45
2.42
2.46
2.49
2.5
2.52
2.51
2.52
2.48
2.5
2.5
2.45
2.5
2.51
2.54
2.56
2.57
2.48
2.51
2.52
2.56
2.56
2.59
2.65
2.63
2.64
2.62
2.6
2.59

11/9/2007
11/12/2007
11/13/2007
11/14/2007
11/15/2007
11/16/2007
11/19/2007
11/20/2007
11/21/2007
11/22/2007
11/23/2007
11/26/2007
11/27/2007
11/28/2007
11/29/2007
11/30/2007
12/3/2007
12/4/2007
12/5/2007
12/6/2007
12/7/2007
12/10/2007
12/11/2007
12/12/2007
12/13/2007
12/14/2007
12/17/2007
12/18/2007
12/19/2007
12/20/2007
12/21/2007
12/24/2007
12/26/2007
12/27/2007
12/28/2007
12/31/2007
1/2/2008
1/3/2008
1/4/2008
1/7/2008
1/8/2008
1/9/2008
1/10/2008
1/11/2008
1/14/2008

2.46
2.46
2.47
2.44
2.46
2.4
2.47
2.44
2.45
2.45
2.46
2.43
2.39
2.44
2.45
2.45
2.45
2.42
2.46
2.49
2.5
2.52
2.51
2.52
2.48
2.5
2.5
2.45
2.5
2.51
2.54
2.56
2.57
2.48
2.51
2.52
2.56
2.56
2.59
2.65
2.63
2.64
2.62
2.6
2.59

1/15/2008
1/16/2008
1/17/2008
1/18/2008
1/21/2008
1/22/2008
1/23/2008
1/24/2008
1/25/2008
1/28/2008
1/29/2008
1/30/2008
1/31/2008
2/1/2008
2/4/2008
2/5/2008
2/6/2008
2/7/2008
2/8/2008
2/11/2008
2/12/2008
2/13/2008
2/14/2008
2/15/2008
2/18/2008
2/19/2008
2/20/2008
2/21/2008
2/22/2008
2/25/2008
2/26/2008
2/27/2008
2/28/2008
2/29/2008
3/3/2008
3/4/2008
3/5/2008
3/6/2008
3/7/2008
3/10/2008
3/11/2008
3/12/2008
3/13/2008
3/14/2008
3/17/2008

2.61
2.58
2.62
2.59
2.63
2.58
2.58
2.54
2.49
2.43
2.34
2.35
2.34
2.31
2.34
2.37
2.39
2.41
2.41
2.42
2.4
2.42
2.42
2.42
2.41
2.43
2.45
2.43
2.43
2.45
2.45
2.45
2.5
2.5
2.57
2.54
2.57
2.58
2.66
2.68
2.63
2.69
2.68
2.67
2.73

1/15/2008
1/16/2008
1/17/2008
1/18/2008
1/21/2008
1/22/2008
1/23/2008
1/24/2008
1/25/2008
1/28/2008
1/29/2008
1/30/2008
1/31/2008
2/1/2008
2/4/2008
2/5/2008
2/6/2008
2/7/2008
2/8/2008
2/11/2008
2/12/2008
2/13/2008
2/14/2008
2/15/2008
2/18/2008
2/19/2008
2/20/2008
2/21/2008
2/22/2008
2/25/2008
2/26/2008
2/27/2008
2/28/2008
2/29/2008
3/3/2008
3/4/2008
3/5/2008
3/6/2008
3/7/2008
3/10/2008
3/11/2008
3/12/2008
3/13/2008
3/14/2008
3/17/2008

2.61
2.58
2.62
2.59
2.63
2.58
2.58
2.54
2.49
2.43
2.34
2.35
2.34
2.31
2.34
2.37
2.39
2.41
2.41
2.42
2.4
2.42
2.42
2.42
2.41
2.43
2.45
2.43
2.43
2.45
2.45
2.45
2.5
2.5
2.57
2.54
2.57
2.58
2.66
2.68
2.63
2.69
2.68
2.67
2.73

3/18/2008
3/19/2008
3/24/2008
3/25/2008
3/26/2008
3/27/2008
3/28/2008
3/31/2008
4/1/2008
4/2/2008
4/3/2008
4/4/2008
4/7/2008
4/8/2008
4/9/2008
4/10/2008
4/11/2008
4/14/2008
4/15/2008
4/16/2008
4/17/2008
4/18/2008
4/21/2008
4/22/2008
4/23/2008
4/24/2008
4/25/2008
4/28/2008
4/29/2008
4/30/2008
5/2/2008
5/5/2008
5/6/2008
5/7/2008
5/8/2008
5/9/2008
5/12/2008
5/13/2008
5/14/2008
5/19/2008
5/20/2008
5/21/2008
5/22/2008
5/23/2008
5/26/2008

2.75
2.71
2.61
2.51
2.51
2.52
2.5
2.47
2.45
2.54
2.54
2.67
2.73
2.76
2.83
3.04
2.97
3.03
3
3.03
2.95
2.94
2.92
2.85
2.8
2.77
2.76
2.71
2.61
2.68
2.75
2.8
2.89
2.89
2.9
2.89
2.95
2.95
2.99
3.05
2.96
3.04
2.99
3.05
2.98

3/18/2008
3/19/2008
3/24/2008
3/25/2008
3/26/2008
3/27/2008
3/28/2008
3/31/2008
4/1/2008
4/2/2008
4/3/2008
4/4/2008
4/7/2008
4/8/2008
4/9/2008
4/10/2008
4/11/2008
4/14/2008
4/15/2008
4/16/2008
4/17/2008
4/18/2008
4/21/2008
4/22/2008
4/23/2008
4/24/2008
4/25/2008
4/28/2008
4/29/2008
4/30/2008
5/2/2008
5/5/2008
5/6/2008
5/7/2008
5/8/2008
5/9/2008
5/12/2008
5/13/2008
5/14/2008
5/19/2008
5/20/2008
5/21/2008
5/22/2008
5/23/2008
5/26/2008

2.75
2.71
2.61
2.51
2.51
2.52
2.5
2.47
2.45
2.54
2.54
2.67
2.73
2.76
2.83
3.04
2.97
3.03
3
3.03
2.95
2.94
2.92
2.85
2.8
2.77
2.76
2.71
2.61
2.68
2.75
2.8
2.89
2.89
2.9
2.89
2.95
2.95
2.99
3.05
2.96
3.04
2.99
3.05
2.98

5/27/2008
5/28/2008
5/29/2008
5/30/2008
6/2/2008
6/3/2008
6/4/2008
6/5/2008
6/6/2008
6/9/2008
6/10/2008
6/11/2008
6/12/2008
6/13/2008
6/16/2008
6/17/2008
6/18/2008
6/19/2008
6/20/2008
6/23/2008
6/24/2008
6/25/2008
6/26/2008
6/27/2008
6/30/2008
7/1/2008
7/2/2008
7/3/2008
7/4/2008
7/7/2008
7/8/2008
7/9/2008
7/10/2008
7/11/2008
7/14/2008
7/15/2008
7/16/2008
7/17/2008
7/18/2008
7/21/2008
7/22/2008
7/23/2008
7/24/2008
7/25/2008
7/30/2008

2.94
2.96
2.89
2.84
2.78
2.81
2.89
2.91
2.93
2.93
2.85
2.82
2.79
2.7
2.61
2.58
2.54
2.47
2.42
2.41
2.38
2.37
2.34
2.3
2.31
2.28
2.28
2.28
2.23
2.28
2.24
2.21
2.21
2.21
2.22
2.21
2.21
2.2
2.24
2.23
2.16
2.22
2.23
2.17
2.17

5/27/2008
5/28/2008
5/29/2008
5/30/2008
6/2/2008
6/3/2008
6/4/2008
6/5/2008
6/6/2008
6/9/2008
6/10/2008
6/11/2008
6/12/2008
6/13/2008
6/16/2008
6/17/2008
6/18/2008
6/19/2008
6/20/2008
6/23/2008
6/24/2008
6/25/2008
6/26/2008
6/27/2008
6/30/2008
7/1/2008
7/2/2008
7/3/2008
7/4/2008
7/7/2008
7/8/2008
7/9/2008
7/10/2008
7/11/2008
7/14/2008
7/15/2008
7/16/2008
7/17/2008
7/18/2008
7/21/2008
7/22/2008
7/23/2008
7/24/2008
7/25/2008
7/30/2008

2.94
2.96
2.89
2.84
2.78
2.81
2.89
2.91
2.93
2.93
2.85
2.82
2.79
2.7
2.61
2.58
2.54
2.47
2.42
2.41
2.38
2.37
2.34
2.3
2.31
2.28
2.28
2.28
2.23
2.28
2.24
2.21
2.21
2.21
2.22
2.21
2.21
2.2
2.24
2.23
2.16
2.22
2.23
2.17
2.17

7/31/2008
8/1/2008
8/4/2008
8/5/2008
8/6/2008
8/7/2008
8/8/2008
8/11/2008
8/12/2008
8/13/2008
8/14/2008
8/15/2008
8/18/2008
8/19/2008
8/20/2008
8/21/2008
8/22/2008
8/25/2008
8/26/2008
8/27/2008
8/28/2008
8/29/2008
9/1/2008
9/2/2008
9/3/2008
9/4/2008
9/5/2008
9/8/2008
9/9/2008
9/10/2008
9/11/2008
9/12/2008
9/15/2008
9/16/2008
9/17/2008
9/18/2008
9/19/2008
9/22/2008
9/23/2008
9/24/2008
9/25/2008
9/26/2008
9/29/2008
9/30/2008
10/1/2008

2.13
2.16
2.25
2.26
2.28
2.33
2.37
2.41
2.41
2.42
2.44
2.44
2.46
2.44
2.42
2.34
2.3
2.32
2.25
2.3
2.3
2.31
2.28
2.31
2.32
2.34
2.33
2.35
2.33
2.38
2.34
2.36
2.34
2.27
2.27
2.26
2.24
2.21
2.21
2.24
2.26
2.25
2.24
2.3
2.37

7/31/2008
8/1/2008
8/4/2008
8/5/2008
8/6/2008
8/7/2008
8/8/2008
8/11/2008
8/12/2008
8/13/2008
8/14/2008
8/15/2008
8/18/2008
8/19/2008
8/20/2008
8/21/2008
8/22/2008
8/25/2008
8/26/2008
8/27/2008
8/28/2008
8/29/2008
9/1/2008
9/2/2008
9/3/2008
9/4/2008
9/5/2008
9/8/2008
9/9/2008
9/10/2008
9/11/2008
9/12/2008
9/15/2008
9/16/2008
9/17/2008
9/18/2008
9/19/2008
9/22/2008
9/23/2008
9/24/2008
9/25/2008
9/26/2008
9/29/2008
9/30/2008
10/1/2008

2.13
2.16
2.25
2.26
2.28
2.33
2.37
2.41
2.41
2.42
2.44
2.44
2.46
2.44
2.42
2.34
2.3
2.32
2.25
2.3
2.3
2.31
2.28
2.31
2.32
2.34
2.33
2.35
2.33
2.38
2.34
2.36
2.34
2.27
2.27
2.26
2.24
2.21
2.21
2.24
2.26
2.25
2.24
2.3
2.37

10/2/2008
10/3/2008
10/6/2008
10/7/2008
10/9/2008
10/10/2008
10/13/2008
10/14/2008
10/15/2008
10/16/2008
10/17/2008
10/20/2008
10/21/2008
10/22/2008
10/23/2008
10/24/2008
10/27/2008
10/28/2008
10/29/2008
10/30/2008
10/31/2008
11/3/2008
11/4/2008
11/5/2008
11/6/2008
11/7/2008
11/10/2008
11/11/2008
11/12/2008
11/13/2008
11/14/2008
11/17/2008
11/18/2008
11/19/2008
11/24/2008
11/25/2008
11/26/2008
11/27/2008
11/28/2008
12/1/2008
12/2/2008
12/3/2008
12/4/2008
12/5/2008
12/9/2008

2.43
2.46
2.52
2.51
2.52
2.58
2.52
2.52
2.47
2.45
2.44
2.36
2.22
2.22
2.2
2.17
2.13
2.09
2.09
2.08
2.02
2.01
1.99
2.07
2.09
2.06
2.07
2.05
2.05
2.06
2.06
2.04
2.03
2.01
2.02
1.97
1.96
1.97
1.97
1.95
1.95
1.94
1.96
1.95
1.96

10/2/2008
10/3/2008
10/6/2008
10/7/2008
10/9/2008
10/10/2008
10/13/2008
10/14/2008
10/15/2008
10/16/2008
10/17/2008
10/20/2008
10/21/2008
10/22/2008
10/23/2008
10/24/2008
10/27/2008
10/28/2008
10/29/2008
10/30/2008
10/31/2008
11/3/2008
11/4/2008
11/5/2008
11/6/2008
11/7/2008
11/10/2008
11/11/2008
11/12/2008
11/13/2008
11/14/2008
11/17/2008
11/18/2008
11/19/2008
11/24/2008
11/25/2008
11/26/2008
11/27/2008
11/28/2008
12/1/2008
12/2/2008
12/3/2008
12/4/2008
12/5/2008
12/9/2008

2.43
2.46
2.52
2.51
2.52
2.58
2.52
2.52
2.47
2.45
2.44
2.36
2.22
2.22
2.2
2.17
2.13
2.09
2.09
2.08
2.02
2.01
1.99
2.07
2.09
2.06
2.07
2.05
2.05
2.06
2.06
2.04
2.03
2.01
2.02
1.97
1.96
1.97
1.97
1.95
1.95
1.94
1.96
1.95
1.96

12/10/2008
12/11/2008
12/12/2008
12/15/2008
12/16/2008
12/17/2008
12/18/2008
12/19/2008
12/22/2008
12/23/2008
12/24/2008
12/26/2008
12/29/2008
12/30/2008
12/31/2008
1/2/2009
1/5/2009
1/6/2009
1/7/2009
1/8/2009
1/9/2009
1/12/2009
1/13/2009
1/14/2009
1/15/2009
1/16/2009
1/19/2009
1/20/2009
1/21/2009
1/22/2009
1/23/2009
1/26/2009
1/27/2009
1/28/2009
1/29/2009
1/30/2009
2/2/2009
2/3/2009
2/4/2009
2/5/2009
2/6/2009
2/9/2009
2/10/2009
2/11/2009
2/12/2009

1.93
1.94
1.93
1.93
1.92
1.93
1.92
1.92
1.92
1.86
1.87
1.87
1.87
1.87
1.86
1.86
1.91
1.86
1.83
1.82
1.82
1.82
1.84
1.86
1.85
1.85
1.85
1.82
1.83
1.8
1.8
1.8
1.79
1.78
1.77
1.77
1.77
1.74
1.74
1.73
1.73
1.72
1.72
1.72
1.72

12/10/2008
12/11/2008
12/12/2008
12/15/2008
12/16/2008
12/17/2008
12/18/2008
12/19/2008
12/22/2008
12/23/2008
12/24/2008
12/26/2008
12/29/2008
12/30/2008
12/31/2008
1/2/2009
1/5/2009
1/6/2009
1/7/2009
1/8/2009
1/9/2009
1/12/2009
1/13/2009
1/14/2009
1/15/2009
1/16/2009
1/19/2009
1/20/2009
1/21/2009
1/22/2009
1/23/2009
1/26/2009
1/27/2009
1/28/2009
1/29/2009
1/30/2009
2/2/2009
2/3/2009
2/4/2009
2/5/2009
2/6/2009
2/9/2009
2/10/2009
2/11/2009
2/12/2009

1.93
1.94
1.93
1.93
1.92
1.93
1.92
1.92
1.92
1.86
1.87
1.87
1.87
1.87
1.86
1.86
1.91
1.86
1.83
1.82
1.82
1.82
1.84
1.86
1.85
1.85
1.85
1.82
1.83
1.8
1.8
1.8
1.79
1.78
1.77
1.77
1.77
1.74
1.74
1.73
1.73
1.72
1.72
1.72
1.72

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

1.72
1.71
1.7
1.71
1.7
1.69
1.68
1.67
0
0
1.67
1.67
1.65
1.65
1.63
1.62
1.61
1.6
1.61
1.6
1.59
1.59
1.58
1.58
1.58
1.57
1.56
1.55
1.54
1.55
1.55
1.55
1.55
1.55
1.54
1.55
1.55
1.54
1.52
1.52
1.51
1.51
1.51
1.5
1.5

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

1.72
1.71
1.7
1.71
1.7
1.69
1.68
1.67
0
0
1.67
1.67
1.65
1.65
1.63
1.62
1.61
1.6
1.61
1.6
1.59
1.59
1.58
1.58
1.58
1.57
1.56
1.55
1.54
1.55
1.55
1.55
1.55
1.55
1.54
1.55
1.55
1.54
1.52
1.52
1.51
1.51
1.51
1.5
1.5

4/21/2009
4/22/2009
4/23/2009
4/24/2009
4/27/2009
4/28/2009
4/29/2009
4/30/2009
5/1/2009
5/4/2009
5/5/2009
5/6/2009
5/7/2009
5/8/2009
5/11/2009
5/12/2009
5/13/2009
5/14/2009
5/15/2009
5/18/2009
5/19/2009
5/20/2009
5/21/2009
5/22/2009
5/25/2009
5/26/2009
5/27/2009
5/28/2009
5/29/2009
6/1/2009
6/2/2009
6/3/2009
6/4/2009
6/5/2009
6/8/2009
6/9/2009
6/10/2009
6/11/2009
6/12/2009
6/15/2009
6/16/2009
6/17/2009
6/18/2009
6/19/2009
6/22/2009

1.48
1.48
1.47
1.44
1.48
1.47
1.47
1.47
1.47
1.49
1.44
1.46
1.49
1.48
1.49
1.48
1.49
1.5
1.5
1.51
1.51
1.51
1.51
1.51
1.48
1.48
1.48
1.47
1.47
1.46
1.45
1.44
1.43
1.44
1.41
1.4
1.39
1.39
1.38
1.4
1.39
1.39
1.38
1.38
1.36

4/21/2009
4/22/2009
4/23/2009
4/24/2009
4/27/2009
4/28/2009
4/29/2009
4/30/2009
5/1/2009
5/4/2009
5/5/2009
5/6/2009
5/7/2009
5/8/2009
5/11/2009
5/12/2009
5/13/2009
5/14/2009
5/15/2009
5/18/2009
5/19/2009
5/20/2009
5/21/2009
5/22/2009
5/25/2009
5/26/2009
5/27/2009
5/28/2009
5/29/2009
6/1/2009
6/2/2009
6/3/2009
6/4/2009
6/5/2009
6/8/2009
6/9/2009
6/10/2009
6/11/2009
6/12/2009
6/15/2009
6/16/2009
6/17/2009
6/18/2009
6/19/2009
6/22/2009

1.48
1.48
1.47
1.44
1.48
1.47
1.47
1.47
1.47
1.49
1.44
1.46
1.49
1.48
1.49
1.48
1.49
1.5
1.5
1.51
1.51
1.51
1.51
1.51
1.48
1.48
1.48
1.47
1.47
1.46
1.45
1.44
1.43
1.44
1.41
1.4
1.39
1.39
1.38
1.4
1.39
1.39
1.38
1.38
1.36

6/23/2009
6/24/2009
6/25/2009
6/26/2009
6/29/2009
6/30/2009
7/1/2009
7/2/2009
7/3/2009
7/6/2009
7/7/2009
7/8/2009
7/9/2009
7/10/2009
7/13/2009
7/14/2009
7/15/2009
7/16/2009
7/17/2009
7/20/2009
7/21/2009
7/22/2009
7/23/2009
7/24/2009
7/27/2009
7/28/2009
7/29/2009
7/30/2009
7/31/2009
8/3/2009
8/4/2009
8/5/2009
8/6/2009
8/7/2009
8/10/2009
8/11/2009
8/12/2009
8/13/2009
8/14/2009
8/17/2009
8/18/2009
8/19/2009
8/20/2009
8/21/2009
8/24/2009

1.37
1.35
1.36
1.35
1.35
1.35
1.35
1.35
1.33
1.34
1.32
1.32
1.32
1.31
1.3
1.3
1.3
1.29
1.29
1.28
1.27
1.27
1.27
1.26
1.26
1.26
1.26
1.26
1.25
1.27
1.25
1.25
1.25
1.24
1.23
1.24
1.23
1.22
1.22
1.23
1.22
1.23
1.22
1.23
1.22

6/23/2009
6/24/2009
6/25/2009
6/26/2009
6/29/2009
6/30/2009
7/1/2009
7/2/2009
7/3/2009
7/6/2009
7/7/2009
7/8/2009
7/9/2009
7/10/2009
7/13/2009
7/14/2009
7/15/2009
7/16/2009
7/17/2009
7/20/2009
7/21/2009
7/22/2009
7/23/2009
7/24/2009
7/27/2009
7/28/2009
7/29/2009
7/30/2009
7/31/2009
8/3/2009
8/4/2009
8/5/2009
8/6/2009
8/7/2009
8/10/2009
8/11/2009
8/12/2009
8/13/2009
8/14/2009
8/17/2009
8/18/2009
8/19/2009
8/20/2009
8/21/2009
8/24/2009

1.37
1.35
1.36
1.35
1.35
1.35
1.35
1.35
1.33
1.34
1.32
1.32
1.32
1.31
1.3
1.3
1.3
1.29
1.29
1.28
1.27
1.27
1.27
1.26
1.26
1.26
1.26
1.26
1.25
1.27
1.25
1.25
1.25
1.24
1.23
1.24
1.23
1.22
1.22
1.23
1.22
1.23
1.22
1.23
1.22

8/25/2009
8/26/2009
8/27/2009
8/28/2009
8/31/2009
9/1/2009
9/2/2009
9/3/2009
9/4/2009
9/7/2009
9/8/2009
9/9/2009
9/10/2009
9/11/2009
9/14/2009
9/15/2009
9/16/2009
9/17/2009
9/18/2009
9/21/2009
9/22/2009
9/23/2009
9/24/2009
9/25/2009
9/28/2009
9/29/2009
9/30/2009
10/1/2009
10/2/2009
10/5/2009
10/6/2009
10/7/2009
10/8/2009
10/9/2009
10/12/2009
10/13/2009
10/14/2009
10/15/2009
10/16/2009
10/19/2009
10/20/2009
10/21/2009
10/22/2009
10/23/2009
10/26/2009

1.21
1.22
1.22
1.22
1.22
1.23
1.21
1.21
1.21
1.2
1.2
1.19
1.2
1.18
1.17
1.17
1.17
1.17
1.17
1.16
1.17
1.16
1.15
1.13
1.13
1.13
1.14
1.14
1.13
1.12
1.11
1.11
1.11
1.11
1.1
1.1
1.1
1.1
1.1
1.11
1.09
1.1
1.1
1.11
1.11

8/25/2009
8/26/2009
8/27/2009
8/28/2009
8/31/2009
9/1/2009
9/2/2009
9/3/2009
9/4/2009
9/7/2009
9/8/2009
9/9/2009
9/10/2009
9/11/2009
9/14/2009
9/15/2009
9/16/2009
9/17/2009
9/18/2009
9/21/2009
9/22/2009
9/23/2009
9/24/2009
9/25/2009
9/28/2009
9/29/2009
9/30/2009
10/1/2009
10/2/2009
10/5/2009
10/6/2009
10/7/2009
10/8/2009
10/9/2009
10/12/2009
10/13/2009
10/14/2009
10/15/2009
10/16/2009
10/19/2009
10/20/2009
10/21/2009
10/22/2009
10/23/2009
10/26/2009

1.21
1.22
1.22
1.22
1.22
1.23
1.21
1.21
1.21
1.2
1.2
1.19
1.2
1.18
1.17
1.17
1.17
1.17
1.17
1.16
1.17
1.16
1.15
1.13
1.13
1.13
1.14
1.14
1.13
1.12
1.11
1.11
1.11
1.11
1.1
1.1
1.1
1.1
1.1
1.11
1.09
1.1
1.1
1.11
1.11

10/27/2009
10/28/2009
10/29/2009
10/30/2009
11/2/2009
11/3/2009
11/4/2009
11/5/2009
11/6/2009
11/9/2009
11/10/2009
11/11/2009
11/12/2009
11/13/2009
11/16/2009
11/17/2009
11/18/2009
11/19/2009
11/20/2009
11/23/2009
11/24/2009
11/25/2009
11/26/2009
11/27/2009
11/30/2009
12/1/2009
12/2/2009
12/3/2009
12/4/2009
12/7/2009
12/8/2009
12/9/2009
12/10/2009
12/11/2009
12/14/2009
12/15/2009
12/16/2009
12/17/2009
12/18/2009
12/21/2009
12/22/2009
12/23/2009
12/24/2009
12/25/2009
12/28/2009

1.1
1.1
1.1
1.09
1.1
1.08
1.07
1.07
1.07
1.06
1.04
1.04
1.05
1.04
1.04
1.04
1.03
1.02
1.01
1
1
0.99
0.98
0.98
0.98
0.97
0.95
0.95
0.95
0.94
0.94
0.93
0.92
0.92
0.92
0.91
0.91
0.9
0.9
0.89
0.87
0.88
0.88
0.88
0.88

10/27/2009
10/28/2009
10/29/2009
10/30/2009
11/2/2009
11/3/2009
11/4/2009
11/5/2009
11/6/2009
11/9/2009
11/10/2009
11/11/2009
11/12/2009
11/13/2009
11/16/2009
11/17/2009
11/18/2009
11/19/2009
11/20/2009
11/23/2009
11/24/2009
11/25/2009
11/26/2009
11/27/2009
11/30/2009
12/1/2009
12/2/2009
12/3/2009
12/4/2009
12/7/2009
12/8/2009
12/9/2009
12/10/2009
12/11/2009
12/14/2009
12/15/2009
12/16/2009
12/17/2009
12/18/2009
12/21/2009
12/22/2009
12/23/2009
12/24/2009
12/25/2009
12/28/2009

1.1
1.1
1.1
1.09
1.1
1.08
1.07
1.07
1.07
1.06
1.04
1.04
1.05
1.04
1.04
1.04
1.03
1.02
1.01
1
1
0.99
0.98
0.98
0.98
0.97
0.95
0.95
0.95
0.94
0.94
0.93
0.92
0.92
0.92
0.91
0.91
0.9
0.9
0.89
0.87
0.88
0.88
0.88
0.88

12/29/2009
12/30/2009
12/31/2009
1/4/2010
1/5/2010
1/6/2010
1/7/2010
1/8/2010
1/11/2010
1/12/2010
1/13/2010
1/14/2010
1/15/2010
1/18/2010
1/19/2010
1/20/2010
1/21/2010
1/22/2010
1/25/2010
1/26/2010
1/27/2010
1/28/2010
1/29/2010
2/1/2010
2/2/2010
2/3/2010
2/4/2010
2/8/2010
2/9/2010
2/10/2010
2/11/2010
2/12/2010
2/15/2010
2/16/2010
2/17/2010
2/18/2010
2/19/2010
2/22/2010
2/23/2010
2/24/2010
2/25/2010
2/26/2010
3/1/2010
3/2/2010
3/3/2010

0.85
0.84
0.84
0.85
0.81
0.8
0.81
0.8
0.8
0.8
0.79
0.8
0.82
0.84
0.84
0.84
0.83
0.83
0.82
0.82
0.82
0.82
0.83
0.83
0.81
0.82
0.83
0.84
0.84
0.83
0.82
0.83
0.81
0.8
0.81
0.81
0.81
0.81
0.81
0.81
0.81
0.8
0.8
0.8
0.8

12/29/2009
12/30/2009
12/31/2009
1/4/2010
1/5/2010
1/6/2010
1/7/2010
1/8/2010
1/11/2010
1/12/2010
1/13/2010
1/14/2010
1/15/2010
1/18/2010
1/19/2010
1/20/2010
1/21/2010
1/22/2010
1/25/2010
1/26/2010
1/27/2010
1/28/2010
1/29/2010
2/1/2010
2/2/2010
2/3/2010
2/4/2010
2/8/2010
2/9/2010
2/10/2010
2/11/2010
2/12/2010
2/15/2010
2/16/2010
2/17/2010
2/18/2010
2/19/2010
2/22/2010
2/23/2010
2/24/2010
2/25/2010
2/26/2010
3/1/2010
3/2/2010
3/3/2010

0.85
0.84
0.84
0.85
0.81
0.8
0.81
0.8
0.8
0.8
0.79
0.8
0.82
0.84
0.84
0.84
0.83
0.83
0.82
0.82
0.82
0.82
0.83
0.83
0.81
0.82
0.83
0.84
0.84
0.83
0.82
0.83
0.81
0.8
0.81
0.81
0.81
0.81
0.81
0.81
0.81
0.8
0.8
0.8
0.8

3/4/2010
3/5/2010
3/8/2010
3/9/2010
3/10/2010
3/11/2010
3/12/2010
3/15/2010
3/16/2010
3/17/2010
3/18/2010
3/19/2010
3/22/2010
3/23/2010
3/24/2010
3/25/2010
3/26/2010
3/29/2010
3/30/2010
3/31/2010
4/5/2010
4/6/2010
4/7/2010
4/8/2010
4/9/2010
4/12/2010
4/13/2010
4/14/2010
4/15/2010
4/19/2010
4/20/2010
4/21/2010
4/22/2010
4/23/2010
4/26/2010
4/27/2010
4/28/2010
4/29/2010
4/30/2010
5/3/2010
5/4/2010
5/5/2010
5/6/2010
5/7/2010
5/10/2010

0.8
0.8
0.79
0.8
0.8
0.8
0.79
0.79
0.79
0.79
0.79
0.79
0.78
0.77
0.77
0.77
0.76
0.75
0.75
0.76
0.77
0.75
0.75
0.75
0.76
0.77
0.75
0.75
0.75
0.75
0.74
0.74
0.74
0.74
0.73
0.72
0.73
0.73
0.73
0.74
0.71
0.71
0.72
0.72
0.71

3/4/2010
3/5/2010
3/8/2010
3/9/2010
3/10/2010
3/11/2010
3/12/2010
3/15/2010
3/16/2010
3/17/2010
3/18/2010
3/19/2010
3/22/2010
3/23/2010
3/24/2010
3/25/2010
3/26/2010
3/29/2010
3/30/2010
3/31/2010
4/5/2010
4/6/2010
4/7/2010
4/8/2010
4/9/2010
4/12/2010
4/13/2010
4/14/2010
4/15/2010
4/19/2010
4/20/2010
4/21/2010
4/22/2010
4/23/2010
4/26/2010
4/27/2010
4/28/2010
4/29/2010
4/30/2010
5/3/2010
5/4/2010
5/5/2010
5/6/2010
5/7/2010
5/10/2010

0.8
0.8
0.79
0.8
0.8
0.8
0.79
0.79
0.79
0.79
0.79
0.79
0.78
0.77
0.77
0.77
0.76
0.75
0.75
0.76
0.77
0.75
0.75
0.75
0.76
0.77
0.75
0.75
0.75
0.75
0.74
0.74
0.74
0.74
0.73
0.72
0.73
0.73
0.73
0.74
0.71
0.71
0.72
0.72
0.71

5/11/2010
5/12/2010
5/13/2010
5/14/2010
5/17/2010
5/18/2010
5/19/2010
5/20/2010
5/24/2010
5/25/2010
5/26/2010
5/27/2010
5/31/2010
6/1/2010
6/2/2010
6/3/2010
6/7/2010
6/8/2010
6/9/2010
6/10/2010
6/11/2010
6/14/2010
6/15/2010
6/16/2010
6/17/2010
6/18/2010
6/21/2010
6/22/2010
6/23/2010
6/24/2010
6/25/2010
6/28/2010
6/29/2010
6/30/2010
7/1/2010
7/5/2010
7/6/2010
7/7/2010
7/8/2010
7/9/2010
7/12/2010
7/13/2010
7/14/2010
7/15/2010
7/16/2010

0.71
0.71
0.72
0.72
0.73
0.73
0.74
0.74
0.73
0.73
0.74
0.73
0.73
0.74
0.73
0.73
0.73
0.73
0.74
0.74
0.73
0.73
0.74
0.74
0.74
0.73
0.73
0.73
0.73
0.73
0.73
0.73
0.73
0.74
0.75
0.74
0.73
0.74
0.74
0.75
0.77
0.78
0.81
0.83
0.85

5/11/2010
5/12/2010
5/13/2010
5/14/2010
5/17/2010
5/18/2010
5/19/2010
5/20/2010
5/24/2010
5/25/2010
5/26/2010
5/27/2010
5/31/2010
6/1/2010
6/2/2010
6/3/2010
6/7/2010
6/8/2010
6/9/2010
6/10/2010
6/11/2010
6/14/2010
6/15/2010
6/16/2010
6/17/2010
6/18/2010
6/21/2010
6/22/2010
6/23/2010
6/24/2010
6/25/2010
6/28/2010
6/29/2010
6/30/2010
7/1/2010
7/5/2010
7/6/2010
7/7/2010
7/8/2010
7/9/2010
7/12/2010
7/13/2010
7/14/2010
7/15/2010
7/16/2010

0.71
0.71
0.72
0.72
0.73
0.73
0.74
0.74
0.73
0.73
0.74
0.73
0.73
0.74
0.73
0.73
0.73
0.73
0.74
0.74
0.73
0.73
0.74
0.74
0.74
0.73
0.73
0.73
0.73
0.73
0.73
0.73
0.73
0.74
0.75
0.74
0.73
0.74
0.74
0.75
0.77
0.78
0.81
0.83
0.85

7/19/2010
7/20/2010
7/21/2010
7/22/2010
7/23/2010
7/26/2010
7/27/2010
7/30/2010
8/2/2010
8/3/2010
8/4/2010
8/5/2010
8/6/2010
8/9/2010
8/10/2010
8/11/2010
8/12/2010
8/13/2010
8/16/2010
8/17/2010
8/18/2010
8/19/2010
8/23/2010
8/24/2010
8/25/2010
8/26/2010
8/27/2010
8/30/2010
8/31/2010
9/1/2010
9/2/2010
9/6/2010
9/7/2010
9/8/2010
9/9/2010
9/10/2010
9/13/2010
9/14/2010
9/15/2010
9/16/2010
9/17/2010
9/20/2010
9/21/2010
9/22/2010
9/23/2010

0.9
0.92
0.92
0.88
0.86
0.86
0.86
0.86
0.91
0.9
0.91
0.93
0.94
0.95
0.96
0.99
1
1.06
1.2
1.2
1.22
1.22
1.25
1.23
1.17
1.14
1.1
1.1
1.04
1.02
1.02
1.01
0.99
0.98
0.98
0.96
0.9
0.89
0.9
0.91
0.91
0.92
0.9
0.87
0.85

7/19/2010
7/20/2010
7/21/2010
7/22/2010
7/23/2010
7/26/2010
7/27/2010
7/30/2010
8/2/2010
8/3/2010
8/4/2010
8/5/2010
8/6/2010
8/9/2010
8/10/2010
8/11/2010
8/12/2010
8/13/2010
8/16/2010
8/17/2010
8/18/2010
8/19/2010
8/23/2010
8/24/2010
8/25/2010
8/26/2010
8/27/2010
8/30/2010
8/31/2010
9/1/2010
9/2/2010
9/6/2010
9/7/2010
9/8/2010
9/9/2010
9/10/2010
9/13/2010
9/14/2010
9/15/2010
9/16/2010
9/17/2010
9/20/2010
9/21/2010
9/22/2010
9/23/2010

0.9
0.92
0.92
0.88
0.86
0.86
0.86
0.86
0.91
0.9
0.91
0.93
0.94
0.95
0.96
0.99
1
1.06
1.2
1.2
1.22
1.22
1.25
1.23
1.17
1.14
1.1
1.1
1.04
1.02
1.02
1.01
0.99
0.98
0.98
0.96
0.9
0.89
0.9
0.91
0.91
0.92
0.9
0.87
0.85

9/24/2010
9/27/2010
9/28/2010
9/29/2010
9/30/2010
10/1/2010
10/4/2010
10/5/2010
10/6/2010
10/7/2010
10/12/2010
10/13/2010
10/14/2010
10/15/2010
10/18/2010
10/19/2010
10/20/2010
10/21/2010
10/25/2010
10/26/2010
10/27/2010
10/28/2010
10/29/2010
11/1/2010
11/2/2010
11/3/2010
11/4/2010
11/5/2010
11/8/2010
11/9/2010
11/10/2010
11/11/2010
11/15/2010
11/16/2010
11/17/2010
11/18/2010
11/19/2010
11/22/2010
11/23/2010
11/24/2010
11/25/2010
11/26/2010
11/29/2010
11/30/2010
12/1/2010

0.82
0.8
0.8
0.8
0.8
0.81
0.8
0.79
0.81
0.82
0.83
0.83
0.84
0.84
0.88
0.89
0.87
0.87
0.87
0.86
0.83
0.82
0.81
0.81
0.82
0.81
0.82
0.83
0.83
0.84
0.84
0.82
0.82
0.81
0.81
0.8
0.8
0.79
0.79
0.79
0.78
0.77
0.77
0.77
0.79

9/24/2010
9/27/2010
9/28/2010
9/29/2010
9/30/2010
10/1/2010
10/4/2010
10/5/2010
10/6/2010
10/7/2010
10/12/2010
10/13/2010
10/14/2010
10/15/2010
10/18/2010
10/19/2010
10/20/2010
10/21/2010
10/25/2010
10/26/2010
10/27/2010
10/28/2010
10/29/2010
11/1/2010
11/2/2010
11/3/2010
11/4/2010
11/5/2010
11/8/2010
11/9/2010
11/10/2010
11/11/2010
11/15/2010
11/16/2010
11/17/2010
11/18/2010
11/19/2010
11/22/2010
11/23/2010
11/24/2010
11/25/2010
11/26/2010
11/29/2010
11/30/2010
12/1/2010

0.82
0.8
0.8
0.8
0.8
0.81
0.8
0.79
0.81
0.82
0.83
0.83
0.84
0.84
0.88
0.89
0.87
0.87
0.87
0.86
0.83
0.82
0.81
0.81
0.82
0.81
0.82
0.83
0.83
0.84
0.84
0.82
0.82
0.81
0.81
0.8
0.8
0.79
0.79
0.79
0.78
0.77
0.77
0.77
0.79

12/2/2010
12/3/2010
12/6/2010
12/8/2010
12/9/2010
12/10/2010
12/13/2010
12/14/2010
12/15/2010
12/16/2010
12/17/2010
12/20/2010
12/21/2010
12/22/2010
12/23/2010
12/24/2010
12/27/2010
12/28/2010
12/29/2010
12/30/2010
12/31/2010
1/3/2011
1/4/2011
1/5/2011
1/6/2011
1/7/2011
1/10/2011
1/11/2011
1/12/2011
1/13/2011
1/14/2011
1/17/2011
1/18/2011
1/19/2011
1/20/2011
1/21/2011
1/24/2011
1/25/2011
1/26/2011
1/27/2011
1/31/2011
2/1/2011
2/2/2011
2/3/2011
2/7/2011

0.78
0.78
0.8
0.79
0.79
0.78
0.8
0.78
0.77
0.75
0.74
0.74
0.74
0.73
0.74
0.74
0.74
0.73
0.74
0.75
0.75
0.78
0.75
0.75
0.76
0.76
0.76
0.76
0.76
0.76
0.74
0.74
0.73
0.73
0.72
0.71
0.71
0.7
0.7
0.7
0.7
0.7
0.7
0.71
0.75

12/2/2010
12/3/2010
12/6/2010
12/8/2010
12/9/2010
12/10/2010
12/13/2010
12/14/2010
12/15/2010
12/16/2010
12/17/2010
12/20/2010
12/21/2010
12/22/2010
12/23/2010
12/24/2010
12/27/2010
12/28/2010
12/29/2010
12/30/2010
12/31/2010
1/3/2011
1/4/2011
1/5/2011
1/6/2011
1/7/2011
1/10/2011
1/11/2011
1/12/2011
1/13/2011
1/14/2011
1/17/2011
1/18/2011
1/19/2011
1/20/2011
1/21/2011
1/24/2011
1/25/2011
1/26/2011
1/27/2011
1/31/2011
2/1/2011
2/2/2011
2/3/2011
2/7/2011

0.78
0.78
0.8
0.79
0.79
0.78
0.8
0.78
0.77
0.75
0.74
0.74
0.74
0.73
0.74
0.74
0.74
0.73
0.74
0.75
0.75
0.78
0.75
0.75
0.76
0.76
0.76
0.76
0.76
0.76
0.74
0.74
0.73
0.73
0.72
0.71
0.71
0.7
0.7
0.7
0.7
0.7
0.7
0.71
0.75

2/8/2011
2/9/2011
2/10/2011
2/11/2011
2/14/2011
2/15/2011
2/16/2011
2/17/2011
2/18/2011
2/21/2011
2/22/2011
2/23/2011
2/24/2011
2/28/2011
3/1/2011
3/2/2011
3/3/2011
3/7/2011
3/8/2011
3/9/2011
3/10/2011
3/14/2011
3/15/2011
3/16/2011
3/17/2011
3/21/2011
3/22/2011
3/23/2011
3/24/2011
3/28/2011
3/29/2011
3/30/2011
3/31/2011
4/4/2011
4/5/2011
4/6/2011
4/7/2011
4/11/2011
4/12/2011
4/13/2011
4/14/2011
4/18/2011
4/19/2011
4/25/2011
4/26/2011

0.74
0.75
0.75
0.76
0.77
0.76
0.76
0.77
0.78
0.8
0.81
0.86
1.06
0.95
0.97
0.95
0.91
0.93
0.93
0.94
0.92
0.85
0.82
0.81
0.8
0.75
0.74
0.75
0.74
0.72
0.73
0.73
0.72
0.69
0.69
0.7
0.69
0.69
0.68
0.68
0.68
0.68
0.67
0.66
0.65

2/8/2011
2/9/2011
2/10/2011
2/11/2011
2/14/2011
2/15/2011
2/16/2011
2/17/2011
2/18/2011
2/21/2011
2/22/2011
2/23/2011
2/24/2011
2/28/2011
3/1/2011
3/2/2011
3/3/2011
3/7/2011
3/8/2011
3/9/2011
3/10/2011
3/14/2011
3/15/2011
3/16/2011
3/17/2011
3/21/2011
3/22/2011
3/23/2011
3/24/2011
3/28/2011
3/29/2011
3/30/2011
3/31/2011
4/4/2011
4/5/2011
4/6/2011
4/7/2011
4/11/2011
4/12/2011
4/13/2011
4/14/2011
4/18/2011
4/19/2011
4/25/2011
4/26/2011

0.74
0.75
0.75
0.76
0.77
0.76
0.76
0.77
0.78
0.8
0.81
0.86
1.06
0.95
0.97
0.95
0.91
0.93
0.93
0.94
0.92
0.85
0.82
0.81
0.8
0.75
0.74
0.75
0.74
0.72
0.73
0.73
0.72
0.69
0.69
0.7
0.69
0.69
0.68
0.68
0.68
0.68
0.67
0.66
0.65

4/27/2011
4/28/2011
5/2/2011
5/3/2011
5/4/2011
5/5/2011
5/9/2011
5/10/2011
5/11/2011
5/12/2011
5/16/2011
5/17/2011
5/18/2011
5/19/2011
5/20/2011
5/23/2011
5/24/2011
5/25/2011
5/26/2011
5/30/2011
5/31/2011
6/1/2011
6/2/2011
6/6/2011
6/7/2011
6/8/2011
6/9/2011
6/13/2011
6/14/2011
6/15/2011
6/16/2011
6/17/2011
6/20/2011
6/21/2011
6/22/2011
6/23/2011
6/27/2011
6/29/2011
6/30/2011
7/4/2011
7/5/2011
7/6/2011
7/7/2011
7/11/2011
7/12/2011

0.64
0.64
0.63
0.62
0.62
0.62
0.63
0.65
0.65
0.66
0.65
0.65
0.65
0.65
0.65
0.65
0.65
0.64
0.64
0.64
0.65
0.65
0.64
0.65
0.64
0.64
0.65
0.65
0.64
0.64
0.65
0.64
0.64
0.64
0.64
0.65
0.65
0.65
0.64
0.64
0.64
0.64
0.65
0.65
0.65

4/27/2011
4/28/2011
5/2/2011
5/3/2011
5/4/2011
5/5/2011
5/9/2011
5/10/2011
5/11/2011
5/12/2011
5/16/2011
5/17/2011
5/18/2011
5/19/2011
5/20/2011
5/23/2011
5/24/2011
5/25/2011
5/26/2011
5/30/2011
5/31/2011
6/1/2011
6/2/2011
6/6/2011
6/7/2011
6/8/2011
6/9/2011
6/13/2011
6/14/2011
6/15/2011
6/16/2011
6/17/2011
6/20/2011
6/21/2011
6/22/2011
6/23/2011
6/27/2011
6/29/2011
6/30/2011
7/4/2011
7/5/2011
7/6/2011
7/7/2011
7/11/2011
7/12/2011

0.64
0.64
0.63
0.62
0.62
0.62
0.63
0.65
0.65
0.66
0.65
0.65
0.65
0.65
0.65
0.65
0.65
0.64
0.64
0.64
0.65
0.65
0.64
0.65
0.64
0.64
0.65
0.65
0.64
0.64
0.65
0.64
0.64
0.64
0.64
0.65
0.65
0.65
0.64
0.64
0.64
0.64
0.65
0.65
0.65

7/13/2011
7/14/2011
7/15/2011
7/18/2011
7/19/2011
7/20/2011
7/21/2011
7/25/2011
7/26/2011
7/27/2011
7/28/2011
8/1/2011
8/2/2011
8/3/2011
8/4/2011
8/8/2011
8/9/2011
8/10/2011
8/11/2011
8/15/2011
8/16/2011
8/17/2011
8/18/2011
8/22/2011
8/23/2011
8/24/2011
8/25/2011
8/30/2011
8/31/2011
9/1/2011
9/5/2011
9/6/2011
9/7/2011
9/8/2011
9/12/2011
9/13/2011
9/14/2011
9/15/2011
9/19/2011
9/20/2011
9/21/2011
9/22/2011
9/26/2011
9/27/2011
9/28/2011

0.65
0.65
0.65
0.65
0.64
0.64
0.64
0.65
0.65
0.65
0.65
0.67
0.66
0.66
0.67
0.69
0.69
0.69
0.69
0.69
0.67
0.67
0.67
0.67
0.67
0.67
0.67
0.67
0.67
0.67
0.73
0.74
0.75
0.75
0.76
0.75
0.74
0.73
0.71
0.69
0.69
0.68
0.67
0.66
0.67

7/13/2011
7/14/2011
7/15/2011
7/18/2011
7/19/2011
7/20/2011
7/21/2011
7/25/2011
7/26/2011
7/27/2011
7/28/2011
8/1/2011
8/2/2011

0.65
0.65
0.65
0.65
0.64
0.64
0.64
0.65
0.65
0.65
0.65
0.67
0.66

9/29/2011
10/3/2011
10/4/2011
10/5/2011
10/6/2011

0.66
0.67
0.66
0.66
0.66

PRTAMN Index
Date
PX_LAST

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

36.51
37.16
36.96
36.43
38.63
37.64
37.93
37.59
37.81
37.76
37.8
37.71
37.6
36.99
36.96
36.47
36.33
36.27
36.2
36.17
36.56
36.94
37.38
37.17
36.91
36.91
37.24
37.31
37.23
37.31
37.4
37.42
38.11
37.93
38.1
38.03
38.23
37.9
37.96
37.91
37.84
38.11
37.63

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

36.51
37.16
36.96
36.43
38.63
37.64
37.93
37.59
37.81
37.76
37.8
37.71
37.6
36.99
36.96
36.47
36.33
36.27
36.2
36.17
36.56
36.94
37.38
37.17
36.91
36.91
37.24
37.31
37.23
37.31
37.4
37.42
38.11
37.93
38.1
38.03
38.23
37.9
37.96
37.91
37.84
38.11
37.63

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

38.04
36.95
36.58
36.54
36.8
36.94
36.58
36.41
36.67
36.3
36.27
36.35
36.32
35.84
35.45
35.36
35.1
35.04
35.52
35.51
35.2
35.68
36.05
36.15
35.47
34.96
35
34.81
34.88
35.16
35.16
35.16
35.54
35.95
36.27
35.61
35.66
34.19
35.83
35.65
35.72
35.82
35.82
36.29
36.57

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

38.04
36.95
36.58
36.54
36.8
36.94
36.58
36.41
36.67
36.3
36.27
36.35
36.32
35.84
35.45
35.36
35.1
35.04
35.52
35.51
35.2
35.68
36.05
36.15
35.47
34.96
35
34.81
34.88
35.16
35.16
35.16
35.54
35.95
36.27
35.61
35.66
34.19
35.83
35.65
35.72
35.82
35.82
36.29
36.57

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

36.3
36.32
35.95
35.99
34.97
35.32
35.11
35.07
34.83
34.97
35.22
34.81
35.52
35.68
35.57
35.62
35.28
35.25
35.24
36.61
35.92
35.92
36.51
36.43
36.46
36.54
36.45
36.46
36.49
36.53
36.55
37.19
36.92
36.56
36.83
36.95
37.28
37.39
37.47
37.32
37.32
37.22
37.26
37.75
37.93

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

36.3
36.32
35.95
35.99
34.97
35.32
35.11
35.07
34.83
34.97
35.22
34.81
35.52
35.68
35.57
35.62
35.28
35.25
35.24
36.61
35.92
35.92
36.51
36.43
36.46
36.54
36.45
36.46
36.49
36.53
36.55
37.19
36.92
36.56
36.83
36.95
37.28
37.39
37.47
37.32
37.32
37.22
37.26
37.75
37.93

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

37.62
37.41
37.61
37.21
36.98
37.15
36.77
36.64
36.79
36.64
36.56
36.21
36.42
36.51
36.37
36.48
36.48
36.91
36.65
36.94
36.35
36.24
36.5
36.33
36.61
36.69
36.69
36.69
36.28
36.48
36.31
35.75
36.03
36.17
36.28
36.4
36.57
36.81
37.05
37.05
36.7
36.55
36.32
35.86
36.17

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

37.62
37.41
37.61
37.21
36.98
37.15
36.77
36.64
36.79
36.64
36.56
36.21
36.42
36.51
36.37
36.48
36.48
36.91
36.65
36.94
36.35
36.24
36.5
36.33
36.61
36.69
36.69
36.69
36.28
36.48
36.31
35.75
36.03
36.17
36.28
36.4
36.57
36.81
37.05
37.05
36.7
36.55
36.32
35.86
36.17

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

36.4
36.35
36.46
36.48
36.3
36.54
36.5
36.83
37.26
36.8
36.38
36.52
36.79
36.92
37.3
37.06
36.87
36.78
36.8
36.54
36.78
36.86
36.72
36.91
36.62
36.15
36.17
36.21
36.46
36.45
36.27
36.32
35.87
35.53
35.73
35.92
36.34
36.42
36.2
36.2
35.48
35.46
35.32
35.56
35.63

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

36.4
36.35
36.46
36.48
36.3
36.54
36.5
36.83
37.26
36.8
36.38
36.52
36.79
36.92
37.3
37.06
36.87
36.78
36.8
36.54
36.78
36.86
36.72
36.91
36.62
36.15
36.17
36.21
36.46
36.45
36.27
36.32
35.87
35.53
35.73
35.92
36.34
36.42
36.2
36.2
35.48
35.46
35.32
35.56
35.63

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

35.58
35.75
35.77
34.63
35.21
35.17
35.33
35.23
35.34
35.32
35.07
34.43
34.4
34.17
34.04
33.94
33.97
34.03
33.63
33.94
33.87
33.87
33.77
33.31
33.35
33.63
33.81
33.85
33.27
33.03
32.89
33.13
33.13
33.13
33.18
33.2
33.29
33.29
33.4
33.41
33.07
32.88
32.95
33.6
33.28

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

35.58
35.75
35.77
34.63
35.21
35.17
35.33
35.23
35.34
35.32
35.07
34.43
34.4
34.17
34.04
33.94
33.97
34.03
33.63
33.94
33.87
33.87
33.77
33.31
33.35
33.63
33.81
33.85
33.27
33.03
32.89
33.13
33.13
33.13
33.18
33.2
33.29
33.29
33.4
33.41
33.07
32.88
32.95
33.6
33.28

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

32.98
32.87
33.18
33.59
33.6
33.68
33.43
33.6
33.55
33.47
33.24
32.93
32.96
33.1
33.11
33.12
32.8
32.77
32.72
32.97
32.99
33.15
33.05
33.73
33.88
33.96
34.23
34.14
33.92
33.69
33.21
33.21
33.22
33.35
33.37
33.4
33.35
33.48
33.64
33.76
33.62
31.88
31.81
31.87
31.94

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

32.98
32.87
33.18
33.59
33.6
33.68
33.43
33.6
33.55
33.47
33.24
32.93
32.96
33.1
33.11
33.12
32.8
32.77
32.72
32.97
32.99
33.15
33.05
33.73
33.88
33.96
34.23
34.14
33.92
33.69
33.21
33.21
33.22
33.35
33.37
33.4
33.35
33.48
33.64
33.76
33.62
31.88
31.81
31.87
31.94

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

31.84
31.7
31.71
31.75
31.64
31.56
31.51
32.04
32.82
31.56
31.65
31.95
32.21
32.04
31.93
31.93
31.93
31.89
31.95
31.93
31.35
31.54
31.56
31.59
31.59
30.99
30.86
30.82
30.72
30.69
30.64
30.57
30.15
30.04
30.04
30.01
30.63
30.81
30.8
30.94
31.61
31.79
31.21
31.13
31

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

31.84
31.7
31.71
31.75
31.64
31.56
31.51
32.04
32.82
31.56
31.65
31.95
32.21
32.04
31.93
31.93
31.93
31.89
31.95
31.93
31.35
31.54
31.56
31.59
31.59
30.99
30.86
30.82
30.72
30.69
30.64
30.57
30.15
30.04
30.04
30.01
30.63
30.81
30.8
30.94
31.61
31.79
31.21
31.13
31

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

30.52
30.6
30.63
30.29
29.97
29.83
29.88
29.8
30.24
30.84
30.83
30.93
30.97
31.21
31.15
31.35
31.42
31.54
31.49
31.91
31.87
31.61
31.44
31.31
31.41
31.49
33.89
33.95
33.97
33.76
30.61
30.8
30.51
30.5
31.12
31.48
31.4
31.27
31.74
31.68
31.57
31.29
31.44
31.49
31.27

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

30.52
30.6
30.63
30.29
29.97
29.83
29.88
29.8
30.24
30.84
30.83
30.93
30.97
31.21
31.15
31.35
31.42
31.54
31.49
31.91
31.87
31.61
31.44
31.31
31.41
31.49
33.89
33.95
33.97
33.76
30.61
30.8
30.51
30.5
31.12
31.48
31.4
31.27
31.74
31.68
31.57
31.29
31.44
31.49
31.27

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

31.59
31.32
31.29
31.28
31
30.82
30.73
30.73
30.61
30.67
30.65
30.75
30.84
30.9
30.88
30.61
30.6
30.7
30.64
30.7
30.68
30.94
30.91
30.79
30.59
30.34
30.29
30.38
30.39
30.2
30.33
30.33
30.23
30.33
30.45
30.96
31.14
31.15
31.2
31.01
31.04
31.13
30.87
31.35
31.57

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

31.59
31.32
31.29
31.28
31
30.82
30.73
30.73
30.61
30.67
30.65
30.75
30.84
30.9
30.88
30.61
30.6
30.7
30.64
30.7
30.68
30.94
30.91
30.79
30.59
30.34
30.29
30.38
30.39
30.2
30.33
30.33
30.23
30.33
30.45
30.96
31.14
31.15
31.2
31.01
31.04
31.13
30.87
31.35
31.57

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

31.46
30.9
30.61
30.38
30.71
30.71
30.82
30.83
30.69
30.9
31.07
31.13
31.09
31.09
31.21
31.14
31.13
31.21
31.32
31.38
31.18
31.19
31.01
30.87
30.87
30.96
31.4
31.46
31.5
31.45
31.59
31.59
30.94
31.04
31.1
31.25
31.43
31.31
31.55
31.54
31.37
31.22
31.42
31.3
31.38

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

31.46
30.9
30.61
30.38
30.71
30.71
30.82
30.83
30.69
30.9
31.07
31.13
31.09
31.09
31.21
31.14
31.13
31.21
31.32
31.38
31.18
31.19
31.01
30.87
30.87
30.96
31.4
31.46
31.5
31.45
31.59
31.59
30.94
31.04
31.1
31.25
31.43
31.31
31.55
31.54
31.37
31.22
31.42
31.3
31.38

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

31.46
31.36
31.69
31.01
30.99
30.81
30.7
30.93
30.88
31.09
31.27
31.08
31.05
31.22
31.21
30.98
31.04
31.04
31.3
31
30.61
30.39
29.78
29.99
29.99
30
29.94
29.92
29.68
29.68
29.94
30.06
30.24
30.46
30.59
31.41
31.19
31.01
31.15
31.14
30.98
30.91
30.72
31
30.8

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

31.46
31.36
31.69
31.01
30.99
30.81
30.7
30.93
30.88
31.09
31.27
31.08
31.05
31.22
31.21
30.98
31.04
31.04
31.3
31
30.61
30.39
29.78
29.99
29.99
30
29.94
29.92
29.68
29.68
29.94
30.06
30.24
30.46
30.59
31.41
31.19
31.01
31.15
31.14
30.98
30.91
30.72
31
30.8

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

30.84
30.83
30.6
30.58
30.59
30.63
30.61
30.93
31.15
31.28
31.29
31.27
31.32
31.51
32.05
31.99
32.05
32.14
32.07
32.23
32.24
32
31.83
31.72
30.76
30.67
31.09
30.76
30.81
30.89
31.32
31.2
31.38
31.61
31.74
31.91
31.86
31.92
31.88
31.56
31.6
31.37
31.27
31.11
31.36

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

30.84
30.83
30.6
30.58
30.59
30.63
30.61
30.93
31.15
31.28
31.29
31.27
31.32
31.51
32.05
31.99
32.05
32.14
32.07
32.23
32.24
32
31.83
31.72
30.76
30.67
31.09
30.76
30.81
30.89
31.32
31.2
31.38
31.61
31.74
31.91
31.86
31.92
31.88
31.56
31.6
31.37
31.27
31.11
31.36

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

31.36
31.36
31.33
31.38
30.87
30.75
30.92
30.82
31
31.08
30.99
31.3
31.15
31.02
31.07
31.44
31.41
31.78
31.72
31.59
31.29
31.22
31.41
31.33
31.35
31.35
31.35
31.26
31.26
31.36
31.34
31.53
31.55
31.4
31.45
31.29
31.68
31.38
31.41
31.04
31.02
30.97
31.04
31.03
31.05

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

31.36
31.36
31.33
31.38
30.87
30.75
30.92
30.82
31
31.08
30.99
31.3
31.15
31.02
31.07
31.44
31.41
31.78
31.72
31.59
31.29
31.22
31.41
31.33
31.35
31.35
31.35
31.26
31.26
31.36
31.34
31.53
31.55
31.4
31.45
31.29
31.68
31.38
31.41
31.04
31.02
30.97
31.04
31.03
31.05

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

30.97
30.99
30.62
30.45
30.66
31.17
31.81
31.78
31.8
31.89
31.72
31.66
31.6
31.65
31.46
31.64
31.59
31.41
31.71
31.58
31.62
31.74
31.77
30.9
31.03
29.82
30.11
30.06
29.83
29.78
30.42
30.46
30.42
30.27
30.35
30.26
30.35
30.47
30.59
30.97
31.14
31.18
31.18
31.18
31.23

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

30.97
30.99
30.62
30.45
30.66
31.17
31.81
31.78
31.8
31.89
31.72
31.66
31.6
31.65
31.46
31.64
31.59
31.41
31.71
31.58
31.62
31.74
31.77
30.9
31.03
29.82
30.11
30.06
29.83
29.78
30.42
30.46
30.42
30.27
30.35
30.26
30.35
30.47
30.59
30.97
31.14
31.18
31.18
31.18
31.23

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

31.17
31.1
30.33
30.12
30.6
30.67
30.89
31.52
31.51
31.9
31.7
31.54
31.47
31.22
31.22
31.33
31.01
30.95
31.06
30.97
30.95
30.89
30.49
30.65
30.66
30.94
30.91
31.05
31.02
31.04
31
30.52
30.5
30.55
30.51
30.5
30.48
30.53
30.53
30.33
29.73
29.9
29.88
30.06
30.29

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

31.17
31.1
30.33
30.12
30.6
30.67
30.89
31.52
31.51
31.9
31.7
31.54
31.47
31.22
31.22
31.33
31.01
30.95
31.06
30.97
30.95
30.89
30.49
30.65
30.66
30.94
30.91
31.05
31.02
31.04
31
30.52
30.5
30.55
30.51
30.5
30.48
30.53
30.53
30.33
29.73
29.9
29.88
30.06
30.29

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

30.42
30.55
30.52
30.65
30.65
30.56
30.53
30.41
30.28
30.31
30.42
30.87
30.82
30.8
30.66
30.14
30.29
30.43
30.35
30.22
30.43
30.7
30.6
30.65
30.51
30.58
30.49
30.54
30.45
30.46
30.41
30.43
30.49
30.48
30.45
30.51
30.28
30.52
30.1
30.14
30.14
30.15
30.22
30.16
30.27

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

30.42
30.55
30.52
30.65
30.65
30.56
30.53
30.41
30.28
30.31
30.42
30.87
30.82
30.8
30.66
30.14
30.29
30.43
30.35
30.22
30.43
30.7
30.6
30.65
30.51
30.58
30.49
30.54
30.45
30.46
30.41
30.43
30.49
30.48
30.45
30.51
30.28
30.52
30.1
30.14
30.14
30.15
30.22
30.16
30.27

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

30.22
30.17
30.17
30.19
30.86
30.79
30.93
30.91
30.7
30.62
30.62
30.43
30.06
30.1
30.21
30.21
30.46
30.02
30.07
30.2
30.2
30.19
30.37
30.44
30.45
30.48
30.59
30.56
30.62
30.67
30.62
30.16
30.22
30.02
29.98
29.81
29.97
29.92
29.49
29.47
29.3
29.38
29.32
29.23
29.53

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

30.22
30.17
30.17
30.19
30.86
30.79
30.93
30.91
30.7
30.62
30.62
30.43
30.06
30.1
30.21
30.21
30.46
30.02
30.07
30.2
30.2
30.19
30.37
30.44
30.45
30.48
30.59
30.56
30.62
30.67
30.62
30.16
30.22
30.02
29.98
29.81
29.97
29.92
29.49
29.47
29.3
29.38
29.32
29.23
29.53

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

29.68
30.28
30.37
30.4
30.51
30.6
30.24
30.36
31.82
31.9
31.5
31.36
31.34
31.5
31.56
31.45
31.39
31.38
31.36
31.66
31.63
32.7
32.59
32.78
32.83
32.54
31.52
31.46
31.53
31.49
31.5
31.54
31.16
31.6
31.65
31.52
31.57
31.09
30.81
30.89
31.07
30.87
30.92
30.92
30.91

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

29.68
30.28
30.37
30.4
30.51
30.6
30.24
30.36
31.82
31.9
31.5
31.36
31.34
31.5
31.56
31.45
31.39
31.38
31.36
31.66
31.63
32.7
32.59
32.78
32.83
32.54
31.52
31.46
31.53
31.49
31.5
31.54
31.16
31.6
31.65
31.52
31.57
31.09
30.81
30.89
31.07
30.87
30.92
30.92
30.91

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

30.91
30.91
31.21
31.91
31.79
31.53
31.37
31.45
32.58
32.58
32.34
32.18
32.17
32.16
32.12
32.09
32.09
32.82
32.15
32.06
32.44
31.96
32.56
32.58
32.43
32.44
32.3
31.91
31.8
31.78
30.82
31.77
30.67
30.96
30.66
30.65
31.03
30.41
30.41
30.46
30.32
30.47
30.5
31.49
31.58

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

30.91
30.91
31.21
31.91
31.79
31.53
31.37
31.45
32.58
32.58
32.34
32.18
32.17
32.16
32.12
32.09
32.09
32.82
32.15
32.06
32.44
31.96
32.56
32.58
32.43
32.44
32.3
31.91
31.8
31.78
30.82
31.77
30.67
30.96
30.66
30.65
31.03
30.41
30.41
30.46
30.32
30.47
30.5
31.49
31.58

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

31.6
31.59
31.66
31.67
31.42
31.33
31.28
31.29
31.21
31.21
31.24
31.19
31.19
31.16
31.14
31.45
31.45
31.18
31.16
31.02
30.97
30.64
30.67
30.78
30.78
30.82
30.56
30.62
31.05
30.94
30.94
30.94
30.94
30.85
30.91
30.98
30.68
30.6
30.66
30.76
30.64
30.68
30.61
30.52
30.59

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

31.6
31.59
31.66
31.67
31.42
31.33
31.28
31.29
31.21
31.21
31.24
31.19
31.19
31.16
31.14
31.45
31.45
31.18
31.16
31.02
30.97
30.64
30.67
30.78
30.78
30.82
30.56
30.62
31.05
30.94
30.94
30.94
30.94
30.85
30.91
30.98
30.68
30.6
30.66
30.76
30.64
30.68
30.61
30.52
30.59

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

30.64
30.57
30.6
30.65
30.64
30.7
30.61
30.54
30.59
30.86
30.61
30.96
30.76
31.41
31.55
32.38
32.4
32.46
34.19
34.14
34.32
34.53
34.48
34.5
33.92
33.9
34.14
34.09
34.07
34.2
34.27
34.39
34.4
35.14
35.11
35.94
35.52
35.52
36.3
36.31
36.32
36.46
36.45
36.53
36.46

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

30.64
30.57
30.6
30.65
30.64
30.7
30.61
30.54
30.59
30.86
30.61
30.96
30.76
31.41
31.55
32.38
32.4
32.46
34.19
34.14
34.32
34.53
34.48
34.5
33.92
33.9
34.14
34.09
34.07
34.2
34.27
34.39
34.4
35.14
35.11
35.94
35.52
35.52
36.3
36.31
36.32
36.46
36.45
36.53
36.46

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

36.38
36.66
36.75
36.44
36.44
36.48
36.29
36.4
36.43
36.44
36.52
36.41
36.74
36.82
36.63
36.63
36.3
36.12
36.13
36.03
35.95
35.95
36.12
36.09
36.42
36.63
36.47
36.68
36.4
36.46
37.09
36.96
36.63
36.88
37.02
37.02
36.75
37.09
37.17
37.22
37.32
37.55
37.57
37.4
37.38

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

36.38
36.66
36.75
36.44
36.44
36.48
36.29
36.4
36.43
36.44
36.52
36.41
36.74
36.82
36.63
36.63
36.3
36.12
36.13
36.03
35.95
35.95
36.12
36.09
36.42
36.63
36.47
36.68
36.4
36.46
37.09
36.96
36.63
36.88
37.02
37.02
36.75
37.09
37.17
37.22
37.32
37.55
37.57
37.4
37.38

12/22/1998
12/23/1998
12/24/1998
12/25/1998
12/28/1998
12/29/1998
12/30/1998
12/31/1998
1/1/1999
1/4/1999
1/5/1999
1/6/1999
1/7/1999
1/8/1999
1/11/1999
1/12/1999
1/13/1999
1/14/1999
1/15/1999
1/18/1999
1/19/1999
1/20/1999
1/21/1999
1/22/1999
1/25/1999
1/26/1999
1/27/1999
1/28/1999
1/29/1999
2/1/1999
2/2/1999
2/3/1999
2/4/1999
2/5/1999
2/8/1999
2/9/1999
2/10/1999
2/11/1999
2/12/1999
2/15/1999
2/16/1999
2/17/1999
2/18/1999
2/19/1999
2/22/1999

37.21
37.32
37.32
37.32
37.18
36.62
36.45
36.45
36.45
37.08
36.13
36.08
36.07
36.32
36.24
36.26
35.78
36.04
36.09
36.82
36.72
36.5
36.7
36.72
36.76
36.82
36.76
36.96
36.78
36.88
37.21
36.98
36.83
35.12
35.29
35.38
35.18
35.8
35.72
35.58
35.65
35.89
35.99
35.86
35.79

12/22/1998
12/23/1998
12/24/1998
12/25/1998
12/28/1998
12/29/1998
12/30/1998
12/31/1998
1/1/1999
1/4/1999
1/5/1999
1/6/1999
1/7/1999
1/8/1999
1/11/1999
1/12/1999
1/13/1999
1/14/1999
1/15/1999
1/18/1999
1/19/1999
1/20/1999
1/21/1999
1/22/1999
1/25/1999
1/26/1999
1/27/1999
1/28/1999
1/29/1999
2/1/1999
2/2/1999
2/3/1999
2/4/1999
2/5/1999
2/8/1999
2/9/1999
2/10/1999
2/11/1999
2/12/1999
2/15/1999
2/16/1999
2/17/1999
2/18/1999
2/19/1999
2/22/1999

37.21
37.32
37.32
37.32
37.18
36.62
36.45
36.45
36.45
37.08
36.13
36.08
36.07
36.32
36.24
36.26
35.78
36.04
36.09
36.82
36.72
36.5
36.7
36.72
36.76
36.82
36.76
36.96
36.78
36.88
37.21
36.98
36.83
35.12
35.29
35.38
35.18
35.8
35.72
35.58
35.65
35.89
35.99
35.86
35.79

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

35.95
35.95
35.95
36.07
36.04
36.08
36.04
36.23
36.32
35.92
35.77
35.9
35.89
35.88
36.31
35.85
36.02
35.05
36.32
36.21
36.31
36.29
36.17
36.28
36.54
37
37.1
37.3
37.38
37.31
37.36
37.32
37.18
37.32
37.36
37.32
37.37
37.38
37.5
37.15
37.25
37.19
36.73
37.21
37.44

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

35.95
35.95
35.95
36.07
36.04
36.08
36.04
36.23
36.32
35.92
35.77
35.9
35.89
35.88
36.31
35.85
36.02
35.05
36.32
36.21
36.31
36.29
36.17
36.28
36.54
37
37.1
37.3
37.38
37.31
37.36
37.32
37.18
37.32
37.36
37.32
37.37
37.38
37.5
37.15
37.25
37.19
36.73
37.21
37.44

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

37.45
37.62
37.55
37.44
37.52
37.67
37.71
37.47
37.48
37.46
37.5
37.24
36.78
36.65
36.61
36.59
36.32
36.56
36.49
36.79
36.8
36.94
36.95
36.68
37.02
36.76
36.64
36.45
36.33
36.79
36.64
36.67
36.3
36.29
36.44
36.69
36.34
36.5
36.47
36.35
36.25
36.17
36.13
36.08
35.89

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

37.45
37.62
37.55
37.44
37.52
37.67
37.71
37.47
37.48
37.46
37.5
37.24
36.78
36.65
36.61
36.59
36.32
36.56
36.49
36.79
36.8
36.94
36.95
36.68
37.02
36.76
36.64
36.45
36.33
36.79
36.64
36.67
36.3
36.29
36.44
36.69
36.34
36.5
36.47
36.35
36.25
36.17
36.13
36.08
35.89

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

35.44
35.51
35.55
35.11
34.99
35.04
34.98
34.94
35.46
35.4
35.45
35.49
36.15
36.24
35.95
35.95
35.95
35.85
35.9
35.86
35.56
35.81
35.41
35.95
35.96
35.64
34.93
35.14
35.18
35.23
34.77
34.83
34.94
35.18
34.8
34.57
34.72
34.75
34.64
34.98
34.8
34.75
34.82
34.35
34.15

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

35.44
35.51
35.55
35.11
34.99
35.04
34.98
34.94
35.46
35.4
35.45
35.49
36.15
36.24
35.95
35.95
35.95
35.85
35.9
35.86
35.56
35.81
35.41
35.95
35.96
35.64
34.93
35.14
35.18
35.23
34.77
34.83
34.94
35.18
34.8
34.57
34.72
34.75
34.64
34.98
34.8
34.75
34.82
34.35
34.15

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

34.48
34.4
34.53
34.62
33.9
34.14
34.03
33.4
33.41
32.95
33.09
32.52
32.97
32.7
33.24
33.25
33.06
32.87
33.6
33.52
31.81
31.71
32.09
32.15
31.85
31.92
31.89
31.6
31.62
31.61
32.23
31.59
31.9
31.82
32.08
32.04
32.2
32.17
32.1
31.45
32.05
32.05
32.26
32.25
32.21

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

34.48
34.4
34.53
34.62
33.9
34.14
34.03
33.4
33.41
32.95
33.09
32.52
32.97
32.7
33.24
33.25
33.06
32.87
33.6
33.52
31.81
31.71
32.09
32.15
31.85
31.92
31.89
31.6
31.62
31.61
32.23
31.59
31.9
31.82
32.08
32.04
32.2
32.17
32.1
31.45
32.05
32.05
32.26
32.25
32.21

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

31.92
32.13
32.1
32.1
32.29
32.31
32.26
32.25
32.23
32.39
32.12
32.02
32.13
32.12
32.12
33.35
32.02
31.84
31.44
32.64
32.16
32.35
32.26
32.34
31.98
31.4
31.79
32.06
32.33
32.33
32.47
32.42
32.46
31.81
31.77
31.68
31.64
31.51
31.93
32.16
31.97
32.19
32.51
32.3
32.31

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

31.92
32.13
32.1
32.1
32.29
32.31
32.26
32.25
32.23
32.39
32.12
32.02
32.13
32.12
32.12
33.35
32.02
31.84
31.44
32.64
32.16
32.35
32.26
32.34
31.98
31.4
31.79
32.06
32.33
32.33
32.47
32.42
32.46
31.81
31.77
31.68
31.64
31.51
31.93
32.16
31.97
32.19
32.51
32.3
32.31

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

32.29
32.56
32.56
32.35
32.41
32.42
32.11
32.31
32.31
32.65
32.81
32.77
32.51
32.48
32.7
31.93
31.84
32.61
32.22
31.96
31.73
32.44
32.14
32.32
33.38
32.23
32.22
32.22
32.09
32.16
32.13
32.15
32.2
32.4
32.49
31.51
32.45
31.99
32.15
32.34
32.48
32.47
31.99
32.17
32.04

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

32.29
32.56
32.56
32.35
32.41
32.42
32.11
32.31
32.31
32.65
32.81
32.77
32.51
32.48
32.7
31.93
31.84
32.61
32.22
31.96
31.73
32.44
32.14
32.32
33.38
32.23
32.22
32.22
32.09
32.16
32.13
32.15
32.2
32.4
32.49
31.51
32.45
31.99
32.15
32.34
32.48
32.47
31.99
32.17
32.04

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

32.03
32.02
31.99
31.97
31.58
31.46
31.36
31.34
31.37
31.55
31.27
31.31
31.44
31.39
31.34
30.93
31.09
30.89
30.87
31
31
31.07
31.61
30.75
30.32
29.68
29.76
29.9
30.49
30.84
30.83
30.88
31.11
31.07
31.32
31.32
30.66
31.17
30.8
31.68
30.83
31.1
31.49
31.56
31.41

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

32.03
32.02
31.99
31.97
31.58
31.46
31.36
31.34
31.37
31.55
31.27
31.31
31.44
31.39
31.34
30.93
31.09
30.89
30.87
31
31
31.07
31.61
30.75
30.32
29.68
29.76
29.9
30.49
30.84
30.83
30.88
31.11
31.07
31.32
31.32
30.66
31.17
30.8
31.68
30.83
31.1
31.49
31.56
31.41

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

31.16
31.34
31.21
31.19
31.08
31.12
31.08
30.73
30.92
31.04
30.95
30.97
31.07
31.05
31.07
31.06
31.02
31.51
30.89
30.76
30.9
30.77
30.96
30.96
30.47
29.83
29.78
29.76
29.83
30.07
30.7
30.8
30.47
30.46
30.38
30.58
30.36
30.53
30.13
30.75
30.37
30.34
30.24
30.16
30.16

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

31.16
31.34
31.21
31.19
31.08
31.12
31.08
30.73
30.92
31.04
30.95
30.97
31.07
31.05
31.07
31.06
31.02
31.51
30.89
30.76
30.9
30.77
30.96
30.96
30.47
29.83
29.78
29.76
29.83
30.07
30.7
30.8
30.47
30.46
30.38
30.58
30.36
30.53
30.13
30.75
30.37
30.34
30.24
30.16
30.16

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

30.1
30.22
29.89
29.59
29.67
29.71
29.69
29.92
29.9
29.91
29.88
29.91
29.59
29.92
29.98
29.75
30.17
28.44
28.23
27.84
27.21
27.28
27.21
27.96
27.9
27.73
27.65
27.57
27.74
27.44
27.46
27.64
27.64
27.51
27.48
27.61
27.64
27.49
27.41
27.61
27.45
27.65
27.75
27.86
27.78

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

30.1
30.22
29.89
29.59
29.67
29.71
29.69
29.92
29.9
29.91
29.88
29.91
29.59
29.92
29.98
29.75
30.17
28.44
28.23
27.84
27.21
27.28
27.21
27.96
27.9
27.73
27.65
27.57
27.74
27.44
27.46
27.64
27.64
27.51
27.48
27.61
27.64
27.49
27.41
27.61
27.45
27.65
27.75
27.86
27.78

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

27.89
27.99
27.78
27.5
27.46
27.55
27.54
28.19
31.8
28.15
28.04
28.24
27.52
27.46
27.53
27.43
27.19
27.22
27.16
27.27
27.04
27.04
26.73
26.92
26.97
26.9
26.91
26.88
26.92
26.76
26.98
26.82
26.68
26.68
26.96
26.89
26.94
26.46
26.45
26.3
26.4
26.62
26.76
26.69
26.66

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

27.89
27.99
27.78
27.5
27.46
27.55
27.54
28.19
31.8
28.15
28.04
28.24
27.52
27.46
27.53
27.43
27.19
27.22
27.16
27.27
27.04
27.04
26.73
26.92
26.97
26.9
26.91
26.88
26.92
26.76
26.98
26.82
26.68
26.68
26.96
26.89
26.94
26.46
26.45
26.3
26.4
26.62
26.76
26.69
26.66

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

26.4
26.44
26.41
26.41
26.3
26.22
26.26
26.35
26.17
25.85
25.79
25.92
25.74
25.83
26.24
26.27
26.25
25.83
25.82
25.84
25.83
26.01
26.26
25.46
25.58
25.58
24.97
25.28
25.63
25.31
25.5
25.23
25.26
25.14
25.24
25.09
25.11
24.95
24.92
25.05
25.12
25.2
25.31
25.08
25.12

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

26.4
26.44
26.41
26.41
26.3
26.22
26.26
26.35
26.17
25.85
25.79
25.92
25.74
25.83
26.24
26.27
26.25
25.83
25.82
25.84
25.83
26.01
26.26
25.46
25.58
25.58
24.97
25.28
25.63
25.31
25.5
25.23
25.26
25.14
25.24
25.09
25.11
24.95
24.92
25.05
25.12
25.2
25.31
25.08
25.12

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

24.73
24.97
25.41
25.44
25.14
25.21
25.12
25.16
25.41
25.39
25.2
25.04
25
24.9
24.93
24.89
24.72
24.81
24.6
24.53
24.36
24.39
24.52
24.56
25.11
25.19
25.44
25.25
25.13
25.23
25.14
25.06
24.94
25.18
25.15
26.01
26.53
25.93
25.89
25.89
25.87
24.57
24.57
25.72
25.89

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

24.73
24.97
25.41
25.44
25.14
25.21
25.12
25.16
25.41
25.39
25.2
25.04
25
24.9
24.93
24.89
24.72
24.81
24.6
24.53
24.36
24.39
24.52
24.56
25.11
25.19
25.44
25.25
25.13
25.23
25.14
25.06
24.94
25.18
25.15
26.01
26.53
25.93
25.89
25.89
25.87
24.57
24.57
25.72
25.89

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

25.74
25.82
25.8
25.71
25.7
25.62
25.83
25.75
25.79
25.83
25.96
25.97
25.79
25.93
25.67
25.61
25.96
25.9
25.98
25.98
25.99
26.13
25.93
25.83
25.78
25.93
26.26
26.14
26.01
26.14
26.13
26
25.93
25.97
26.02
27.89
26.08
26.36
26.44
26.55
26.63
26.58
26.65
26.61
26.49

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

25.74
25.82
25.8
25.71
25.7
25.62
25.83
25.75
25.79
25.83
25.96
25.97
25.79
25.93
25.67
25.61
25.96
25.9
25.98
25.98
25.99
26.13
25.93
25.83
25.78
25.93
26.26
26.14
26.01
26.14
26.13
26
25.93
25.97
26.02
27.89
26.08
26.36
26.44
26.55
26.63
26.58
26.65
26.61
26.49

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

26.78
26.71
26.68
26.57
26.67
26.76
26.73
26.54
26.56
26.71
26.53
26.6
26.61
26.54
26.65
26.73
26.84
26.82
26.76
26.65
26.49
26.48
26.42
26.33
26.42
26.31
26.5
26.86
26.58
26.27
25.5
25.59
25.51
25.36
25.1
25.08
25.18
25.1
25
25.06
25.07
25.25
25.19
25.2
24.94

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

26.78
26.71
26.68
26.57
26.67
26.76
26.73
26.54
26.56
26.71
26.53
26.6
26.61
26.54
26.65
26.73
26.84
26.82
26.76
26.65
26.49
26.48
26.42
26.33
26.42
26.31
26.5
26.86
26.58
26.27
25.5
25.59
25.51
25.36
25.1
25.08
25.18
25.1
25
25.06
25.07
25.25
25.19
25.2
24.94

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

25.01
25
25.07
25.32
24.96
24.92
23.92
23.9
24
23.89
23.86
23.85
23.66
23.78
23.64
23.6
23.66
23.72
23.72
23.91
23.84
23.8
23.89
23.7
23.53
23.57
23.52
23.37
23.28
23.08
22.99
23.06
22.89
22.99
22.94
23.14
23.16
22.83
22.9
22.74
22.77
22.66
22.71
22.64
22.56

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

25.01
25
25.07
25.32
24.96
24.92
23.92
23.9
24
23.89
23.86
23.85
23.66
23.78
23.64
23.6
23.66
23.72
23.72
23.91
23.84
23.8
23.89
23.7
23.53
23.57
23.52
23.37
23.28
23.08
22.99
23.06
22.89
22.99
22.94
23.14
23.16
22.83
22.9
22.74
22.77
22.66
22.71
22.64
22.56

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

22.61
22.5
22.47
22.64
22.52
22.54
22.55
22.54
22.57
22.57
22.7
22.7
22.89
23.07
23.11
22.84
22.96
22.59
22.52
22.28
22.26
23.63
23.35
23.29
23.09
23.31
23.35
23.41
23.36
23.25
23.39
23.6
23.59
23.74
23.7
23.43
23.44
23.34
23.36
23.26
23.06
23.12
23.08
23.2
23.22

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

22.61
22.5
22.47
22.64
22.52
22.54
22.55
22.54
22.57
22.57
22.7
22.7
22.89
23.07
23.11
22.84
22.96
22.59
22.52
22.28
22.26
23.63
23.35
23.29
23.09
23.31
23.35
23.41
23.36
23.25
23.39
23.6
23.59
23.74
23.7
23.43
23.44
23.34
23.36
23.26
23.06
23.12
23.08
23.2
23.22

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

23.07
23.23
23.17
23.36
21.28
21.37
21.47
21.29
21.51
23.48
23.7
23.7
23.7
23.46
23.31
23.35
23.19
23.21
23.18
23.06
21.13
20.9
23.14
23.05
20.96
21.13
21.01
21.29
21.19
21.15
21.11
21.07
21.04
21.49
20.91
21.19
21
20.9
20.91
20.15
20.12
19.69
19.88
19.73
19.81

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

23.07
23.23
23.17
23.36
21.28
21.37
21.47
21.29
21.51
23.48
23.7
23.7
23.7
23.46
23.31
23.35
23.19
23.21
23.18
23.06
21.13
20.9
23.14
23.05
20.96
21.13
21.01
21.29
21.19
21.15
21.11
21.07
21.04
21.49
20.91
21.19
21
20.9
20.91
20.15
20.12
19.69
19.88
19.73
19.81

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

19.67
19.94
19.9
19.81
19.69
19.82
19.38
19.42
19.11
19.24
19.02
18.96
19.05
19.12
19.25
19.47
21.66
21.92
22.15
20.3
20.24
20.22
20.22
20.25
20.2
19.96
19.63
19.68
19.68
19.75
19.82
19.65
19.37
19.65
19.7
19.51
19.95
20.14
19.89
19.86
20.2
20.18
20.3
20.78
20.44

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

19.67
19.94
19.9
19.81
19.69
19.82
19.38
19.42
19.11
19.24
19.02
18.96
19.05
19.12
19.25
19.47
21.66
21.92
22.15
20.3
20.24
20.22
20.22
20.25
20.2
19.96
19.63
19.68
19.68
19.75
19.82
19.65
19.37
19.65
19.7
19.51
19.95
20.14
19.89
19.86
20.2
20.18
20.3
20.78
20.44

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

20.43
20.36
20.21
19.97
19.99
19.93
19.89
19.83
19.59
19.74
19.71
19.57
19.63
19.54
19.7
19.68
19.27
19.67
19.88
20.1
20.19
19.78
19.85
19.45
19.88
19.73
19.72
19.79
20.08
19.69
19.55
19.31
21.78
21.73
21.71
21.68
19.43
19.33
19.28
19.3
19.71
19.6
19.67
19.43
19.43

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

20.43
20.36
20.21
19.97
19.99
19.93
19.89
19.83
19.59
19.74
19.71
19.57
19.63
19.54
19.7
19.68
19.27
19.67
19.88
20.1
20.19
19.78
19.85
19.45
19.88
19.73
19.72
19.79
20.08
19.69
19.55
19.31
21.78
21.73
21.71
21.68
19.43
19.33
19.28
19.3
19.71
19.6
19.67
19.43
19.43

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

19.43
19.43
19.61
19.65
19.68
19.68
19.55
19.58
19.59
19.45
19.47
19.36
19.71
19.63
19.72
19.71
19.94
20
19.98
20.21
20.14
20.22
20.23
20.35
20.38
20.57
20.49
20.55
20.5
20.57
19.43
19.44
21.46
21.91
21.4
22.1
21.91
22.18
22.22
22.42
20.35
20.23
20.32
20.29
20.11

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

19.43
19.43
19.61
19.65
19.68
19.68
19.55
19.58
19.59
19.45
19.47
19.36
19.71
19.63
19.72
19.71
19.94
20
19.98
20.21
20.14
20.22
20.23
20.35
20.38
20.57
20.49
20.55
20.5
20.57
19.43
19.44
21.46
21.91
21.4
22.1
21.91
22.18
22.22
22.42
20.35
20.23
20.32
20.29
20.11

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

20.07
20.1
20.08
20.16
20.01
20.26
20
20.32
20.2
20.04
19.99
22.1
22.42
22.16
22.03
21.99
21.98
22.11
22.25
22.44
22.43
22.25
22.12
22.27
22.02
21.93
21.68
21.67
21.83
21.63
21.73
21.72
21.71
21.7
21.77
21.84
21.97
20.22
20.34
20.15
20.1
20.02
20.09
19.99
19.85

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

20.07
20.1
20.08
20.16
20.01
20.26
20
20.32
20.2
20.04
19.99
22.1
22.42
22.16
22.03
21.99
21.98
22.11
22.25
22.44
22.43
22.25
22.12
22.27
22.02
21.93
21.68
21.67
21.83
21.63
21.73
21.72
21.71
21.7
21.77
21.84
21.97
20.22
20.34
20.15
20.1
20.02
20.09
19.99
19.85

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

19.82
17.56
17.56
17.54
17.54
17.55
17.55
17.56
17.54
17.5
17.51
17.6
17.62
17.61
17.61
17.38
17.42
17.46
17.46
17.5
17.83
17.94
18.13
18.29
16.19
16.43
16.98
16.75
16.75
16.75
16.89
16.89
19.92
19.67
16.43
16.41
15.14
15.2
15.42
15.29
15.32
15.23
15.2
15.17
15.17

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

19.82
17.56
17.56
17.54
17.54
17.55
17.55
17.56
17.54
17.5
17.51
17.6
17.62
17.61
17.61
17.38
17.42
17.46
17.46
17.5
17.83
17.94
18.13
18.29
16.19
16.43
16.98
16.75
16.75
16.75
16.89
16.89
19.92
19.67
16.43
16.41
15.14
15.2
15.42
15.29
15.32
15.23
15.2
15.17
15.17

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

15.03
15.11
15.11
15.12
15.12
15.32
15.36
15.36
15.23
15.23
15.29
15.34
15.73
15.74
15.93
15.93
20.18
20.16
16.25
16.25
20.77
20.68
17.56
20.39
17.55
17.58
20.28
20.21
19.98
20.18
19.62
19.58
19.65
19.65
19.63
19.73
19.75
20.33
19.51
19.79
19.83
19.8
19.84
19.8
19.77

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

15.03
15.11
15.11
15.12
15.12
15.32
15.36
15.36
15.23
15.23
15.29
15.34
15.73
15.74
15.93
15.93
20.18
20.16
16.25
16.25
20.77
20.68
17.56
20.39
17.55
17.58
20.28
20.21
19.98
20.18
19.62
19.58
19.65
19.65
19.63
19.73
19.75
20.33
19.51
19.79
19.83
19.8
19.84
19.8
19.77

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

19.76
19.81
19.82
19.84
19.8
19.56
19.63
19.74
19.72
19.89
19.82
19.82
16.96
19.87
20.06
20.62
20.67
20.53
20.39
20.48
20.63
20.72
20.77
20.79
20.59
20.76
20.59
21.01
21.06
20.98
20.94
20.97
20.91
20.79
20.81
20.86
21.07
21.3
20.86
21.02
20.96
21
21.04
20.9
21.09

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

19.76
19.81
19.82
19.84
19.8
19.56
19.63
19.74
19.72
19.89
19.82
19.82
16.96
19.87
20.06
20.62
20.67
20.53
20.39
20.48
20.63
20.72
20.77
20.79
20.59
20.76
20.59
21.01
21.06
20.98
20.94
20.97
20.91
20.79
20.81
20.86
21.07
21.3
20.86
21.02
20.96
21
21.04
20.9
21.09

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

21.13
21.25
21.52
21.09
20.96
20.95
21.02
21.05
21.14
21.17
21.17
21.17
21.17
21.17
21.17
21.17
21.17
21.4
21.63
21.41
21.61
21.71
21.62
21.63
21.87
21.67
21.76
22.49
21.76
21.61
21.68
21.7
21.97
22.05
22
21.79
21.97
21.92
22.02
21.96
21.89
22.33
22.14
22.18
21.92

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

21.13
21.25
21.52
21.09
20.96
20.95
21.02
21.05
21.14
21.17
21.17
21.17
21.17
21.17
21.17
21.17
21.17
21.4
21.63
21.41
21.61
21.71
21.62
21.63
21.87
21.67
21.76
22.49
21.76
21.61
21.68
21.7
21.97
22.05
22
21.79
21.97
21.92
22.02
21.96
21.89
22.33
22.14
22.18
21.92

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

22.02
22.13
22.11
22.19
21.9
22.01
22.01
22.08
22.1
22.01
21.53
21.64
21.53
21.53
21.39
21.4
21.77
21.64
21.81
21.82
21.87
21.89
21.91
21.88
22.18
22.2
22.01
22.38
22.8
22.76
23.19
22.79
22.58
22.12
22.48
22.48
22.38
22.21
22.31
22.07
22.15
22.49
22.09
22.1
22.14

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

22.02
22.13
22.11
22.19
21.9
22.01
22.01
22.08
22.1
22.01
21.53
21.64
21.53
21.53
21.39
21.4
21.77
21.64
21.81
21.82
21.87
21.89
21.91
21.88
22.18
22.2
22.01
22.38
22.8
22.76
23.19
22.79
22.58
22.12
22.48
22.48
22.38
22.21
22.31
22.07
22.15
22.49
22.09
22.1
22.14

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

22.17
22.11
21.97
22.18
22.13
21.87
21.79
22.03
22.06
22.08
22.2
22.49
22.5
22.29
22.34
22.41
21.94
22.08
22.13
21.96
22.06
22.15
22.48
22.58
22.17
22.69
23.3
23.64
23.6
23.67
23.71
23.68
23.47
23.59
24.05
23.85
23.61
23.24
23.94
23.9
24.01
24.03
23.66
24.01
23.9

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

22.17
22.11
21.97
22.18
22.13
21.87
21.79
22.03
22.06
22.08
22.2
22.49
22.5
22.29
22.34
22.41
21.94
22.08
22.13
21.96
22.06
22.15
22.48
22.58
22.17
22.69
23.3
23.64
23.6
23.67
23.71
23.68
23.47
23.59
24.05
23.85
23.61
23.24
23.94
23.9
24.01
24.03
23.66
24.01
23.9

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

23.62
23.74
23.87
24.47
24.28
24.15
24.4
24.1
24.16
24.14
24.3
24.14
23.97
23.79
23.99
24.22
24.32
24.27
24.08
24.12
24.12
24.12
23.93
23.43
23.54
23.71
23.67
23.7
23.51
23.48
25.24
25.33
25.21
25.21
25.23
25.07
24.91
24.8
24.8
24.81
24.88
24.82
24.73
24.23
24.55

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

23.62
23.74
23.87
24.47
24.28
24.15
24.4
24.1
24.16
24.14
24.3
24.14
23.97
23.79
23.99
24.22
24.32
24.27
24.08
24.12
24.12
24.12
23.93
23.43
23.54
23.71
23.67
23.7
23.51
23.48
25.24
25.33
25.21
25.21
25.23
25.07
24.91
24.8
24.8
24.81
24.88
24.82
24.73
24.23
24.55

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

24.65
24.64
24.45
24.51
24.49
24.41
24.16
24.35
24.23
24.44
24.31
24.22
23.87
23.81
23.78
24.06
23.69
23.9
23.95
24.1
24.16
22.49
22.55
22.39
24.52
24.48
24.41
24.51
24.62
24.6
24.54
24.5
24.41
24.5
24.65
24.77
24.51
24.61
24.78
24.91
24.81
24.87
24.95
25.06
24.98

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

24.65
24.64
24.45
24.51
24.49
24.41
24.16
24.35
24.23
24.44
24.31
24.22
23.87
23.81
23.78
24.06
23.69
23.9
23.95
24.1
24.16
22.49
22.55
22.39
24.52
24.48
24.41
24.51
24.62
24.6
24.54
24.5
24.41
24.5
24.65
24.77
24.51
24.61
24.78
24.91
24.81
24.87
24.95
25.06
24.98

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

25.04
24.81
24.85
24.91
25.12
25.27
25.26
25.1
25.32
25.31
25.2
25.25
25.07
25.02
25
24.87
24.81
24.91
25.29
25.36
25.35
25.26
25.3
25.23
25.23
25.15
25.01
25.24
25.13
25
24.87
24.83
24.71
24.67
24.63
24.65
24.71
25.03
25.01
25.09
25.04
25.04
24.94
24.88
24.93

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

25.04
24.81
24.85
24.91
25.12
25.27
25.26
25.1
25.32
25.31
25.2
25.25
25.07
25.02
25
24.87
24.81
24.91
25.29
25.36
25.35
25.26
25.3
25.23
25.23
25.15
25.01
25.24
25.13
25
24.87
24.83
24.71
24.67
24.63
24.65
24.71
25.03
25.01
25.09
25.04
25.04
24.94
24.88
24.93

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

24.97
25.02
24.91
25.1
25.08
24.91
24.99
24.95
25.93
27.1
25.12
25.1
25.19
25.15
25.22
25.35
25.3
25.33
25.39
25.33
25.23
25.15
25.11
25.04
25.2
25.06
25.05
24.76
24.81
24.82
24.87
24.92
24.81
24.92
25.03
24.99
25.17
25.15
25.25
25.22
25.3
25.36
25
25.05
25.08

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

24.97
25.02
24.91
25.1
25.08
24.91
24.99
24.95
25.93
27.1
25.12
25.1
25.19
25.15
25.22
25.35
25.3
25.33
25.39
25.33
25.23
25.15
25.11
25.04
25.2
25.06
25.05
24.76
24.81
24.82
24.87
24.92
24.81
24.92
25.03
24.99
25.17
25.15
25.25
25.22
25.3
25.36
25
25.05
25.08

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

24.93
24.97
24.85
24.77
24.64
24.57
25.03
24.64
24.54
24.67
24.69
24.22
24.38
24.57
24.45
24.37
24.46
24.44
24.44
24.44
24.36
24.5
24.53
24.68
24.66
24.69
24.73
24.74
24.78
24.78
25
25.16
25.39
25.48
25.54
25.47
25.45
25.36
25.27
25.19
25.22
25.19
25.21
25.09
25.08

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

24.93
24.97
24.85
24.77
24.64
24.57
25.03
24.64
24.54
24.67
24.69
24.22
24.38
24.57
24.45
24.37
24.46
24.44
24.44
24.44
24.36
24.5
24.53
24.68
24.66
24.69
24.73
24.74
24.78
24.78
25
25.16
25.39
25.48
25.54
25.47
25.45
25.36
25.27
25.19
25.22
25.19
25.21
25.09
25.08

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

24.9
25.09
25.28
25.19
25.33
25.74
25.89
25.98
26.12
24.93
26.46
26.87
26.61
26.64
26.4
26.64
26.58
26.53
26.6
26.44
26.77
26.7
26.8
26.38
26.44
26.32
24.84
25.36
25.57
26.07
26.21
26.32
26.19
26.22
26.19
26.07
26
25.96
26.22
26.08
26.19
26.43
26.44
26.56
27

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

24.9
25.09
25.28
25.19
25.33
25.74
25.89
25.98
26.12
24.93
26.46
26.87
26.61
26.64
26.4
26.64
26.58
26.53
26.6
26.44
26.77
26.7
26.8
26.38
26.44
26.32
24.84
25.36
25.57
26.07
26.21
26.32
26.19
26.22
26.19
26.07
26
25.96
26.22
26.08
26.19
26.43
26.44
26.56
27

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

26.18
26.1
26
26.33
26.44
26.68
26.53
26.45
26.65
26.7
26.67
26.42
26.42
26.44
26.19
26.39
26.35
26.29
26.2
25.88
25.83
25.6
25.37
25.68
25.57
26.17
26
25.84
25.93
25.86
26.07
26.4
26.36
26.19
26.09
26.06
25.89
25.79
25.74
26.08
26.02
25.84
25.94
26.07
26.08

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

26.18
26.1
26
26.33
26.44
26.68
26.53
26.45
26.65
26.7
26.67
26.42
26.42
26.44
26.19
26.39
26.35
26.29
26.2
25.88
25.83
25.6
25.37
25.68
25.57
26.17
26
25.84
25.93
25.86
26.07
26.4
26.36
26.19
26.09
26.06
25.89
25.79
25.74
26.08
26.02
25.84
25.94
26.07
26.08

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

26.26
26.11
26.2
25.69
25.71
25.93
25.87
25.75
25.47
25.47
25.59
25.89
25.57
25.43
26.53
25.66
25.74
25.49
25.7
25.75
25.7
25.72
25.52
25.96
25.98
25.87
25.76
25.71
25.65
25.78
26.02
26.05
25.8
25.97
26.43
26.6
26.18
26.49
26.55
26.29
26.41
26.38
26.68
26.19
26.4

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

26.26
26.11
26.2
25.69
25.71
25.93
25.87
25.75
25.47
25.47
25.59
25.89
25.57
25.43
26.53
25.66
25.74
25.49
25.7
25.75
25.7
25.72
25.52
25.96
25.98
25.87
25.76
25.71
25.65
25.78
26.02
26.05
25.8
25.97
26.43
26.6
26.18
26.49
26.55
26.29
26.41
26.38
26.68
26.19
26.4

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

26.33
26.23
26.19
25.95
26.03
25.94
26.03
25.96
25.88
25.93
25.84
25.76
25.4
25.62
25.57
25.81
26.1
26.24
26.04
26.09
25.93
25.89
25.85
25.72
25.63
25.61
25.83
25.76
25.67
25.5
25.6
26.02
25.51
25.29
25.28
25.04
25.03
25.02
25.46
25.75
26.04
26.04
26.06
26
25.7

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

26.33
26.23
26.19
25.95
26.03
25.94
26.03
25.96
25.88
25.93
25.84
25.76
25.4
25.62
25.57
25.81
26.1
26.24
26.04
26.09
25.93
25.89
25.85
25.72
25.63
25.61
25.83
25.76
25.67
25.5
25.6
26.02
25.51
25.29
25.28
25.04
25.03
25.02
25.46
25.75
26.04
26.04
26.06
26
25.7

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

25.84
25.63
25.57
25.65
25.47
25.5
25.55
25.42
25.38
25.4
25.03
25.11
24.92
24.96
24.8
24.83
24.7
24.84
24.75
24.66
24.82
24.56
24.52
24.44
24.53
24.55
24.7
24.62
24.44
24.49
24.46
24.62
24.34
24.4
24.18
24.51
25.44
24.6
24.65
24.79
24.72
24.71
24.7
24.7
24.74

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

25.84
25.63
25.57
25.65
25.47
25.5
25.55
25.42
25.38
25.4
25.03
25.11
24.92
24.96
24.8
24.83
24.7
24.84
24.75
24.66
24.82
24.56
24.52
24.44
24.53
24.55
24.7
24.62
24.44
24.49
24.46
24.62
24.34
24.4
24.18
24.51
25.44
24.6
24.65
24.79
24.72
24.71
24.7
24.7
24.74

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

24.68
24.51
24.55
24.45
24.54
24.49
24.38
24.73
24.6
24.31
23.69
23.99
24.08
24.1
24.07
23.93
23.74
23.78
23.73
23.3
23.5
23.32
23.41
23.39
23.33
23.19
23.41
23.35
23.56
23.35
23.48
24.05
24.31
24.5
24.45
24.3
24.09
24.09
24.02
24.15
24.78
23.78
24.05
23.95
23.9

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

24.68
24.51
24.55
24.45
24.54
24.49
24.38
24.73
24.6
24.31
23.69
23.99
24.08
24.1
24.07
23.93
23.74
23.78
23.73
23.3
23.5
23.32
23.41
23.39
23.33
23.19
23.41
23.35
23.56
23.35
23.48
24.05
24.31
24.5
24.45
24.3
24.09
24.09
24.02
24.15
24.78
23.78
24.05
23.95
23.9

1/20/2006
1/23/2006
1/24/2006
1/25/2006
1/26/2006
1/27/2006
1/30/2006
1/31/2006
2/2/2006
2/3/2006
2/7/2006
2/8/2006
2/9/2006
2/10/2006
2/13/2006
2/14/2006
2/15/2006
2/16/2006
2/17/2006
2/20/2006
2/21/2006
2/22/2006
2/23/2006
2/24/2006
2/27/2006
2/28/2006
3/1/2006
3/2/2006
3/3/2006
3/6/2006
3/7/2006
3/8/2006
3/9/2006
3/13/2006
3/14/2006
3/15/2006
3/16/2006
3/17/2006
3/20/2006
3/21/2006
3/22/2006
3/23/2006
3/24/2006
3/27/2006
3/28/2006

24.07
24.04
23.94
24
24.22
23.98
23.96
24.31
24.07
24.34
23.99
24.13
24.12
24.06
23.98
24.06
23.98
24.03
23.96
23.83
23.93
24.19
23.97
24.1
24.03
24.1
24.03
24.29
24.23
24.21
24.37
24.34
24.36
24.25
24.29
24.22
24.43
24.32
24.29
24.54
24.49
24.49
24.33
24.16
24.33

1/20/2006
1/23/2006
1/24/2006
1/25/2006
1/26/2006
1/27/2006
1/30/2006
1/31/2006
2/2/2006
2/3/2006
2/7/2006
2/8/2006
2/9/2006
2/10/2006
2/13/2006
2/14/2006
2/15/2006
2/16/2006
2/17/2006
2/20/2006
2/21/2006
2/22/2006
2/23/2006
2/24/2006
2/27/2006
2/28/2006
3/1/2006
3/2/2006
3/3/2006
3/6/2006
3/7/2006
3/8/2006
3/9/2006
3/13/2006
3/14/2006
3/15/2006
3/16/2006
3/17/2006
3/20/2006
3/21/2006
3/22/2006
3/23/2006
3/24/2006
3/27/2006
3/28/2006

24.07
24.04
23.94
24
24.22
23.98
23.96
24.31
24.07
24.34
23.99
24.13
24.12
24.06
23.98
24.06
23.98
24.03
23.96
23.83
23.93
24.19
23.97
24.1
24.03
24.1
24.03
24.29
24.23
24.21
24.37
24.34
24.36
24.25
24.29
24.22
24.43
24.32
24.29
24.54
24.49
24.49
24.33
24.16
24.33

3/29/2006
3/30/2006
3/31/2006
4/3/2006
4/4/2006
4/5/2006
4/6/2006
4/7/2006
4/10/2006
4/11/2006
4/12/2006
4/17/2006
4/18/2006
4/19/2006
4/20/2006
4/21/2006
4/24/2006
4/25/2006
4/26/2006
4/27/2006
4/28/2006
5/2/2006
5/3/2006
5/4/2006
5/5/2006
5/8/2006
5/9/2006
5/10/2006
5/11/2006
5/12/2006
5/15/2006
5/16/2006
5/17/2006
5/18/2006
5/19/2006
5/22/2006
5/23/2006
5/24/2006
5/25/2006
5/26/2006
5/29/2006
5/30/2006
5/31/2006
6/1/2006
6/5/2006

24.23
24.11
24.1
24.59
24.32
24.47
24.29
24.15
24.07
24.25
24.02
23.96
24.1
24.06
24.38
24.44
24.51
24.48
24.61
24.48
24.41
24.5
24.02
25.21
24.78
24.63
24.52
24.68
24.55
24.69
24.26
23.96
24.06
24.06
23.96
24.17
24.09
24.12
24.15
24.17
24.13
24.3
24.52
24.55
24.56

3/29/2006
3/30/2006
3/31/2006
4/3/2006
4/4/2006
4/5/2006
4/6/2006
4/7/2006
4/10/2006
4/11/2006
4/12/2006
4/17/2006
4/18/2006
4/19/2006
4/20/2006
4/21/2006
4/24/2006
4/25/2006
4/26/2006
4/27/2006
4/28/2006
5/2/2006
5/3/2006
5/4/2006
5/5/2006
5/8/2006
5/9/2006
5/10/2006
5/11/2006
5/12/2006
5/15/2006
5/16/2006
5/17/2006
5/18/2006
5/19/2006
5/22/2006
5/23/2006
5/24/2006
5/25/2006
5/26/2006
5/29/2006
5/30/2006
5/31/2006
6/1/2006
6/5/2006

24.23
24.11
24.1
24.59
24.32
24.47
24.29
24.15
24.07
24.25
24.02
23.96
24.1
24.06
24.38
24.44
24.51
24.48
24.61
24.48
24.41
24.5
24.02
25.21
24.78
24.63
24.52
24.68
24.55
24.69
24.26
23.96
24.06
24.06
23.96
24.17
24.09
24.12
24.15
24.17
24.13
24.3
24.52
24.55
24.56

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

24.47
24.36
24.35
24.25
24.08
24.14
24.26
24.32
24.4
24.17
24.38
24.39
24.47
24.25
24.11
24.06
24.23
24.24
24.68
24.66
24.58
24.39
24.17
24.37
24.29
24.32
24.35
24.23
24.19
24.1
24.01
23.9
23.77
23.88
24.07
23.73
23.67
23.97
24.01
24.34
24.1
24.09
24.18
24.18
24.04

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

24.47
24.36
24.35
24.25
24.08
24.14
24.26
24.32
24.4
24.17
24.38
24.39
24.47
24.25
24.11
24.06
24.23
24.24
24.68
24.66
24.58
24.39
24.17
24.37
24.29
24.32
24.35
24.23
24.19
24.1
24.01
23.9
23.77
23.88
24.07
23.73
23.67
23.97
24.01
24.34
24.1
24.09
24.18
24.18
24.04

8/11/2006
8/14/2006
8/15/2006
8/16/2006
8/17/2006
8/18/2006
8/21/2006
8/22/2006
8/23/2006
8/24/2006
8/25/2006
8/28/2006
8/29/2006
8/31/2006
9/1/2006
9/4/2006
9/5/2006
9/7/2006
9/8/2006
9/11/2006
9/12/2006
9/13/2006
9/14/2006
9/15/2006
9/18/2006
9/19/2006
9/20/2006
9/21/2006
9/22/2006
9/25/2006
9/26/2006
9/27/2006
9/28/2006
9/29/2006
10/2/2006
10/3/2006
10/4/2006
10/5/2006
10/6/2006
10/9/2006
10/10/2006
10/11/2006
10/12/2006
10/13/2006
10/16/2006

24.12
24.19
24.16
24.2
24.04
24.15
23.99
23.87
23.79
23.92
23.82
24.07
24.03
23.99
24.08
24.08
24.29
24
24.02
23.94
23.87
23.97
23.99
23.87
23.67
23.88
23.66
23.61
23.63
23.73
24.07
23.91
23.69
23.74
23.67
23.79
23.71
23.83
23.81
23.74
23.67
23.52
23.42
23.45
23.2

8/11/2006
8/14/2006
8/15/2006
8/16/2006
8/17/2006
8/18/2006
8/21/2006
8/22/2006
8/23/2006
8/24/2006
8/25/2006
8/28/2006
8/29/2006
8/31/2006
9/1/2006
9/4/2006
9/5/2006
9/7/2006
9/8/2006
9/11/2006
9/12/2006
9/13/2006
9/14/2006
9/15/2006
9/18/2006
9/19/2006
9/20/2006
9/21/2006
9/22/2006
9/25/2006
9/26/2006
9/27/2006
9/28/2006
9/29/2006
10/2/2006
10/3/2006
10/4/2006
10/5/2006
10/6/2006
10/9/2006
10/10/2006
10/11/2006
10/12/2006
10/13/2006
10/16/2006

24.12
24.19
24.16
24.2
24.04
24.15
23.99
23.87
23.79
23.92
23.82
24.07
24.03
23.99
24.08
24.08
24.29
24
24.02
23.94
23.87
23.97
23.99
23.87
23.67
23.88
23.66
23.61
23.63
23.73
24.07
23.91
23.69
23.74
23.67
23.79
23.71
23.83
23.81
23.74
23.67
23.52
23.42
23.45
23.2

10/17/2006
10/18/2006
10/19/2006
10/20/2006
10/23/2006
10/24/2006
10/25/2006
10/26/2006
10/27/2006
10/30/2006
10/31/2006
11/2/2006
11/3/2006
11/6/2006
11/7/2006
11/8/2006
11/9/2006
11/10/2006
11/13/2006
11/14/2006
11/15/2006
11/16/2006
11/17/2006
11/20/2006
11/21/2006
11/22/2006
11/23/2006
11/24/2006
11/27/2006
11/28/2006
11/29/2006
11/30/2006
12/1/2006
12/4/2006
12/5/2006
12/6/2006
12/7/2006
12/11/2006
12/12/2006
12/13/2006
12/14/2006
12/15/2006
12/18/2006
12/19/2006
12/20/2006

23.25
23.29
23.25
23.15
23.02
23.14
23.23
23.49
23.21
23.12
23.23
23.37
23.71
22.76
23.13
22.96
23.28
23.36
23.31
23.46
23.52
23.29
23.22
23.06
23.14
23.11
22.69
22.43
22.63
22.74
22.75
23.1
23.12
23.01
23.11
23.19
23.19
23.09
22.92
22.81
22.86
22.83
23.2
23.08
23.2

10/17/2006
10/18/2006
10/19/2006
10/20/2006
10/23/2006
10/24/2006
10/25/2006
10/26/2006
10/27/2006
10/30/2006
10/31/2006
11/2/2006
11/3/2006
11/6/2006
11/7/2006
11/8/2006
11/9/2006
11/10/2006
11/13/2006
11/14/2006
11/15/2006
11/16/2006
11/17/2006
11/20/2006
11/21/2006
11/22/2006
11/23/2006
11/24/2006
11/27/2006
11/28/2006
11/29/2006
11/30/2006
12/1/2006
12/4/2006
12/5/2006
12/6/2006
12/7/2006
12/11/2006
12/12/2006
12/13/2006
12/14/2006
12/15/2006
12/18/2006
12/19/2006
12/20/2006

23.25
23.29
23.25
23.15
23.02
23.14
23.23
23.49
23.21
23.12
23.23
23.37
23.71
22.76
23.13
22.96
23.28
23.36
23.31
23.46
23.52
23.29
23.22
23.06
23.14
23.11
22.69
22.43
22.63
22.74
22.75
23.1
23.12
23.01
23.11
23.19
23.19
23.09
22.92
22.81
22.86
22.83
23.2
23.08
23.2

12/21/2006
12/22/2006
12/26/2006
12/27/2006
12/28/2006
12/29/2006
1/2/2007
1/3/2007
1/4/2007
1/5/2007
1/8/2007
1/9/2007
1/10/2007
1/11/2007
1/12/2007
1/15/2007
1/16/2007
1/17/2007
1/18/2007
1/19/2007
1/22/2007
1/23/2007
1/24/2007
1/25/2007
1/26/2007
1/29/2007
1/30/2007
1/31/2007
2/1/2007
2/2/2007
2/5/2007
2/6/2007
2/7/2007
2/8/2007
2/9/2007
2/12/2007
2/13/2007
2/14/2007
2/15/2007
2/16/2007
2/19/2007
2/20/2007
2/21/2007
2/23/2007
2/26/2007

22.74
22.73
22.78
23.19
23.41
23.8
23.4
23.82
23.89
23.99
23.96
23.96
23.7
23.7
23.7
23.57
23.46
23.62
23.48
23.57
23.56
23.63
23.84
23.76
23.83
23.87
23.86
23.97
23.79
23.78
23.59
23.7
23.72
23.67
23.79
23.3
23.24
23.46
23.48
23.36
23.51
23.68
23.59
23.53
23.43

12/21/2006
12/22/2006
12/26/2006
12/27/2006
12/28/2006
12/29/2006
1/2/2007
1/3/2007
1/4/2007
1/5/2007
1/8/2007
1/9/2007
1/10/2007
1/11/2007
1/12/2007
1/15/2007
1/16/2007
1/17/2007
1/18/2007
1/19/2007
1/22/2007
1/23/2007
1/24/2007
1/25/2007
1/26/2007
1/29/2007
1/30/2007
1/31/2007
2/1/2007
2/2/2007
2/5/2007
2/6/2007
2/7/2007
2/8/2007
2/9/2007
2/12/2007
2/13/2007
2/14/2007
2/15/2007
2/16/2007
2/19/2007
2/20/2007
2/21/2007
2/23/2007
2/26/2007

22.74
22.73
22.78
23.19
23.41
23.8
23.4
23.82
23.89
23.99
23.96
23.96
23.7
23.7
23.7
23.57
23.46
23.62
23.48
23.57
23.56
23.63
23.84
23.76
23.83
23.87
23.86
23.97
23.79
23.78
23.59
23.7
23.72
23.67
23.79
23.3
23.24
23.46
23.48
23.36
23.51
23.68
23.59
23.53
23.43

2/27/2007
2/28/2007
3/1/2007
3/2/2007
3/5/2007
3/6/2007
3/7/2007
3/8/2007
3/9/2007
3/12/2007
3/13/2007
3/14/2007
3/15/2007
3/16/2007
3/19/2007
3/20/2007
3/21/2007
3/22/2007
3/23/2007
3/26/2007
3/27/2007
3/28/2007
3/29/2007
3/30/2007
4/2/2007
4/3/2007
4/4/2007
4/9/2007
4/10/2007
4/11/2007
4/12/2007
4/13/2007
4/16/2007
4/17/2007
4/18/2007
4/19/2007
4/20/2007
4/23/2007
4/24/2007
4/25/2007
4/26/2007
4/27/2007
4/30/2007
5/2/2007
5/3/2007

23.4
23.5
23.25
23.51
23.24
23.56
23.6
23.3
23.26
23.46
23.26
23.21
23.43
23.2
23.15
23.28
23.43
23.16
23.33
23.23
23.28
23.21
23.24
23.19
22.91
23.34
23.39
23.09
23.09
22.99
22.84
22.69
22.77
22.78
22.86
22.77
22.57
22.66
23.03
22.28
22.17
22.03
21.85
21.65
22.25

2/27/2007
2/28/2007
3/1/2007
3/2/2007
3/5/2007
3/6/2007
3/7/2007
3/8/2007
3/9/2007
3/12/2007
3/13/2007
3/14/2007
3/15/2007
3/16/2007
3/19/2007
3/20/2007
3/21/2007
3/22/2007
3/23/2007
3/26/2007
3/27/2007
3/28/2007
3/29/2007
3/30/2007
4/2/2007
4/3/2007
4/4/2007
4/9/2007
4/10/2007
4/11/2007
4/12/2007
4/13/2007
4/16/2007
4/17/2007
4/18/2007
4/19/2007
4/20/2007
4/23/2007
4/24/2007
4/25/2007
4/26/2007
4/27/2007
4/30/2007
5/2/2007
5/3/2007

23.4
23.5
23.25
23.51
23.24
23.56
23.6
23.3
23.26
23.46
23.26
23.21
23.43
23.2
23.15
23.28
23.43
23.16
23.33
23.23
23.28
23.21
23.24
23.19
22.91
23.34
23.39
23.09
23.09
22.99
22.84
22.69
22.77
22.78
22.86
22.77
22.57
22.66
23.03
22.28
22.17
22.03
21.85
21.65
22.25

5/4/2007
5/7/2007
5/8/2007
5/9/2007
5/10/2007
5/11/2007
5/14/2007
5/15/2007
5/16/2007
5/17/2007
5/18/2007
5/21/2007
5/22/2007
5/23/2007
5/24/2007
5/25/2007
5/28/2007
5/29/2007
5/30/2007
5/31/2007
6/1/2007
6/4/2007
6/5/2007
6/6/2007
6/7/2007
6/8/2007
6/11/2007
6/12/2007
6/13/2007
6/14/2007
6/15/2007
6/18/2007
6/19/2007
6/20/2007
6/21/2007
6/22/2007
6/25/2007
6/26/2007
6/27/2007
6/28/2007
7/2/2007
7/3/2007
7/4/2007
7/5/2007
7/6/2007

22.19
22.15
22.25
22.35
22.35
21.85
21.82
21.92
22.05
22
23.12
22.43
22.49
22.32
21.96
21.87
21.81
21.84
21.84
21.88
21.78
21.95
22.22
22.18
22.24
22.04
22.13
22.05
22.27
22.25
22.15
22.1
22.22
22.18
21.86
23.32
23.42
23.21
23.32
22.99
23.13
23.59
23.5
23.42
23.42

5/4/2007
5/7/2007
5/8/2007
5/9/2007
5/10/2007
5/11/2007
5/14/2007
5/15/2007
5/16/2007
5/17/2007
5/18/2007
5/21/2007
5/22/2007
5/23/2007
5/24/2007
5/25/2007
5/28/2007
5/29/2007
5/30/2007
5/31/2007
6/1/2007
6/4/2007
6/5/2007
6/6/2007
6/7/2007
6/8/2007
6/11/2007
6/12/2007
6/13/2007
6/14/2007
6/15/2007
6/18/2007
6/19/2007
6/20/2007
6/21/2007
6/22/2007
6/25/2007
6/26/2007
6/27/2007
6/28/2007
7/2/2007
7/3/2007
7/4/2007
7/5/2007
7/6/2007

22.19
22.15
22.25
22.35
22.35
21.85
21.82
21.92
22.05
22
23.12
22.43
22.49
22.32
21.96
21.87
21.81
21.84
21.84
21.88
21.78
21.95
22.22
22.18
22.24
22.04
22.13
22.05
22.27
22.25
22.15
22.1
22.22
22.18
21.86
23.32
23.42
23.21
23.32
22.99
23.13
23.59
23.5
23.42
23.42

7/9/2007
7/10/2007
7/11/2007
7/12/2007
7/13/2007
7/16/2007
7/17/2007
7/18/2007
7/19/2007
7/20/2007
7/23/2007
7/24/2007
7/25/2007
7/26/2007
7/27/2007
7/30/2007
7/31/2007
8/1/2007
8/2/2007
8/3/2007
8/6/2007
8/7/2007
8/8/2007
8/9/2007
8/10/2007
8/13/2007
8/14/2007
8/15/2007
8/16/2007
8/17/2007
8/20/2007
8/21/2007
8/22/2007
8/23/2007
8/24/2007
8/27/2007
8/28/2007
8/29/2007
8/31/2007
9/3/2007
9/4/2007
9/5/2007
9/6/2007
9/7/2007
9/10/2007

23.25
23.16
23.45
23.28
23.46
23.29
23.41
23.35
23.38
23.29
23.28
23.21
23.21
23.18
23.19
22.54
22.62
22.53
22.69
22.91
22.9
22.98
23.04
23.07
23.04
22.93
22.94
23.09
22.99
22.94
22.94
22.96
23.02
22.89
22.75
22.72
22.91
22.33
22.63
22.65
22.75
22.9
22.72
22.76
22.74

7/9/2007
7/10/2007
7/11/2007
7/12/2007
7/13/2007
7/16/2007
7/17/2007
7/18/2007
7/19/2007
7/20/2007
7/23/2007
7/24/2007
7/25/2007
7/26/2007
7/27/2007
7/30/2007
7/31/2007
8/1/2007
8/2/2007
8/3/2007
8/6/2007
8/7/2007
8/8/2007
8/9/2007
8/10/2007
8/13/2007
8/14/2007
8/15/2007
8/16/2007
8/17/2007
8/20/2007
8/21/2007
8/22/2007
8/23/2007
8/24/2007
8/27/2007
8/28/2007
8/29/2007
8/31/2007
9/3/2007
9/4/2007
9/5/2007
9/6/2007
9/7/2007
9/10/2007

23.25
23.16
23.45
23.28
23.46
23.29
23.41
23.35
23.38
23.29
23.28
23.21
23.21
23.18
23.19
22.54
22.62
22.53
22.69
22.91
22.9
22.98
23.04
23.07
23.04
22.93
22.94
23.09
22.99
22.94
22.94
22.96
23.02
22.89
22.75
22.72
22.91
22.33
22.63
22.65
22.75
22.9
22.72
22.76
22.74

9/11/2007
9/12/2007
9/13/2007
9/14/2007
9/17/2007
9/18/2007
9/19/2007
9/20/2007
9/21/2007
9/24/2007
9/25/2007
9/26/2007
9/27/2007
9/28/2007
10/1/2007
10/2/2007
10/3/2007
10/4/2007
10/5/2007
10/9/2007
10/10/2007
10/11/2007
10/12/2007
10/15/2007
10/16/2007
10/17/2007
10/18/2007
10/19/2007
10/22/2007
10/23/2007
10/24/2007
10/25/2007
10/26/2007
10/29/2007
10/30/2007
10/31/2007
11/2/2007
11/5/2007
11/6/2007
11/7/2007
11/8/2007
11/9/2007
11/12/2007
11/13/2007
11/14/2007

22.61
22.66
22.72
22.64
22.46
22.52
22.51
22.44
22.3
22.46
22.34
22.3
22.17
22.28
22.04
22.42
22.94
22.75
22.71
22.68
22.99
22.91
22.95
22.92
22.92
22.9
22.92
22.83
22.72
22.7
22.72
22.74
22.65
22.73
22.68
22.67
22.25
22.6
22.64
22.66
22.65
22.58
22.55
22.65
22.71

9/11/2007
9/12/2007
9/13/2007
9/14/2007
9/17/2007
9/18/2007
9/19/2007
9/20/2007
9/21/2007
9/24/2007
9/25/2007
9/26/2007
9/27/2007
9/28/2007
10/1/2007
10/2/2007
10/3/2007
10/4/2007
10/5/2007
10/9/2007
10/10/2007
10/11/2007
10/12/2007
10/15/2007
10/16/2007
10/17/2007
10/18/2007
10/19/2007
10/22/2007
10/23/2007
10/24/2007
10/25/2007
10/26/2007
10/29/2007
10/30/2007
10/31/2007
11/2/2007
11/5/2007
11/6/2007
11/7/2007
11/8/2007
11/9/2007
11/12/2007
11/13/2007
11/14/2007

22.61
22.66
22.72
22.64
22.46
22.52
22.51
22.44
22.3
22.46
22.34
22.3
22.17
22.28
22.04
22.42
22.94
22.75
22.71
22.68
22.99
22.91
22.95
22.92
22.92
22.9
22.92
22.83
22.72
22.7
22.72
22.74
22.65
22.73
22.68
22.67
22.25
22.6
22.64
22.66
22.65
22.58
22.55
22.65
22.71

11/15/2007
11/16/2007
11/19/2007
11/20/2007
11/21/2007
11/22/2007
11/23/2007
11/26/2007
11/27/2007
11/28/2007
11/29/2007
11/30/2007
12/3/2007
12/4/2007
12/5/2007
12/6/2007
12/7/2007
12/10/2007
12/11/2007
12/12/2007
12/13/2007
12/14/2007
12/17/2007
12/18/2007
12/19/2007
12/20/2007
12/21/2007
12/24/2007
12/26/2007
12/27/2007
12/28/2007
12/31/2007
1/2/2008
1/3/2008
1/4/2008
1/7/2008
1/8/2008
1/9/2008
1/10/2008
1/11/2008
1/14/2008
1/15/2008
1/16/2008
1/17/2008
1/18/2008

22.82
22.57
22.54
22.58
22.62
22.46
22.39
22.45
22.42
22.76
22.61
22.53
22.22
22.56
22.31
22.33
22.32
22.29
22.38
22.23
22.4
22.39
22.06
22.09
22.08
22.07
22.03
22.18
22.3
22.35
22.37
22.39
22.67
23.09
23.27
23.09
22.9
22.88
22.89
22.67
22.65
23.64
23.63
23.62
23.49

11/15/2007
11/16/2007
11/19/2007
11/20/2007
11/21/2007
11/22/2007
11/23/2007
11/26/2007
11/27/2007
11/28/2007
11/29/2007
11/30/2007
12/3/2007
12/4/2007
12/5/2007
12/6/2007
12/7/2007
12/10/2007
12/11/2007
12/12/2007
12/13/2007
12/14/2007
12/17/2007
12/18/2007
12/19/2007
12/20/2007
12/21/2007
12/24/2007
12/26/2007
12/27/2007
12/28/2007
12/31/2007
1/2/2008
1/3/2008
1/4/2008
1/7/2008
1/8/2008
1/9/2008
1/10/2008
1/11/2008
1/14/2008
1/15/2008
1/16/2008
1/17/2008
1/18/2008

22.82
22.57
22.54
22.58
22.62
22.46
22.39
22.45
22.42
22.76
22.61
22.53
22.22
22.56
22.31
22.33
22.32
22.29
22.38
22.23
22.4
22.39
22.06
22.09
22.08
22.07
22.03
22.18
22.3
22.35
22.37
22.39
22.67
23.09
23.27
23.09
22.9
22.88
22.89
22.67
22.65
23.64
23.63
23.62
23.49

1/21/2008
1/22/2008
1/23/2008
1/24/2008
1/25/2008
1/28/2008
1/29/2008
1/30/2008
1/31/2008
2/1/2008
2/4/2008
2/5/2008
2/6/2008
2/7/2008
2/8/2008
2/11/2008
2/12/2008
2/13/2008
2/14/2008
2/15/2008
2/18/2008
2/19/2008
2/20/2008
2/21/2008
2/22/2008
2/25/2008
2/26/2008
2/27/2008
2/28/2008
2/29/2008
3/3/2008
3/4/2008
3/5/2008
3/6/2008
3/7/2008
3/10/2008
3/11/2008
3/12/2008
3/13/2008
3/14/2008
3/17/2008
3/18/2008
3/19/2008
3/24/2008
3/25/2008

23.39
23.48
23.61
23.55
23.49
23.6
23.71
23.77
23.67
23.39
23.51
23.45
23.39
23.25
23.18
23.14
23.41
23.2
23.22
23.1
23.11
23.16
23.29
23.52
23.42
23.51
23.59
23.46
23.59
23.57
23.32
23.9
23.84
23.76
23.68
23.73
23.73
23.69
23.76
24
23.79
23.83
23.92
23.93
24.06

1/21/2008
1/22/2008
1/23/2008
1/24/2008
1/25/2008
1/28/2008
1/29/2008
1/30/2008
1/31/2008
2/1/2008
2/4/2008
2/5/2008
2/6/2008
2/7/2008
2/8/2008
2/11/2008
2/12/2008
2/13/2008
2/14/2008
2/15/2008
2/18/2008
2/19/2008
2/20/2008
2/21/2008
2/22/2008
2/25/2008
2/26/2008
2/27/2008
2/28/2008
2/29/2008
3/3/2008
3/4/2008
3/5/2008
3/6/2008
3/7/2008
3/10/2008
3/11/2008
3/12/2008
3/13/2008
3/14/2008
3/17/2008
3/18/2008
3/19/2008
3/24/2008
3/25/2008

23.39
23.48
23.61
23.55
23.49
23.6
23.71
23.77
23.67
23.39
23.51
23.45
23.39
23.25
23.18
23.14
23.41
23.2
23.22
23.1
23.11
23.16
23.29
23.52
23.42
23.51
23.59
23.46
23.59
23.57
23.32
23.9
23.84
23.76
23.68
23.73
23.73
23.69
23.76
24
23.79
23.83
23.92
23.93
24.06

3/26/2008
3/27/2008
3/28/2008
3/31/2008
4/1/2008
4/2/2008
4/3/2008
4/4/2008
4/7/2008
4/8/2008
4/9/2008
4/10/2008
4/11/2008
4/14/2008
4/15/2008
4/16/2008
4/17/2008
4/18/2008
4/21/2008
4/22/2008
4/23/2008
4/24/2008
4/25/2008
4/28/2008
4/29/2008
4/30/2008
5/2/2008
5/5/2008
5/6/2008
5/7/2008
5/8/2008
5/9/2008
5/12/2008
5/13/2008
5/14/2008
5/19/2008
5/20/2008
5/21/2008
5/22/2008
5/23/2008
5/26/2008
5/27/2008
5/28/2008
5/29/2008
5/30/2008

24.2
24.26
23.98
24.08
24.08
24.55
24.01
24.01
23.93
23.92
23.87
23.9
23.87
23.82
23.85
24.14
24.27
23.92
23.64
23.69
23.48
23.46
23.29
23.37
23.5
23.46
23.48
23.68
23.97
23.99
23.86
23.65
24.09
24.18
23.69
23.59
23.8
23.38
23.41
23.19
23.23
23.36
23.3
23.26
23.28

3/26/2008
3/27/2008
3/28/2008
3/31/2008
4/1/2008
4/2/2008
4/3/2008
4/4/2008
4/7/2008
4/8/2008
4/9/2008
4/10/2008
4/11/2008
4/14/2008
4/15/2008
4/16/2008
4/17/2008
4/18/2008
4/21/2008
4/22/2008
4/23/2008
4/24/2008
4/25/2008
4/28/2008
4/29/2008
4/30/2008
5/2/2008
5/5/2008
5/6/2008
5/7/2008
5/8/2008
5/9/2008
5/12/2008
5/13/2008
5/14/2008
5/19/2008
5/20/2008
5/21/2008
5/22/2008
5/23/2008
5/26/2008
5/27/2008
5/28/2008
5/29/2008
5/30/2008

24.2
24.26
23.98
24.08
24.08
24.55
24.01
24.01
23.93
23.92
23.87
23.9
23.87
23.82
23.85
24.14
24.27
23.92
23.64
23.69
23.48
23.46
23.29
23.37
23.5
23.46
23.48
23.68
23.97
23.99
23.86
23.65
24.09
24.18
23.69
23.59
23.8
23.38
23.41
23.19
23.23
23.36
23.3
23.26
23.28

6/2/2008
6/3/2008
6/4/2008
6/5/2008
6/6/2008
6/9/2008
6/10/2008
6/11/2008
6/12/2008
6/13/2008
6/16/2008
6/17/2008
6/18/2008
6/19/2008
6/20/2008
6/23/2008
6/24/2008
6/25/2008
6/26/2008
6/27/2008
6/30/2008
7/1/2008
7/2/2008
7/3/2008
7/4/2008
7/7/2008
7/8/2008
7/9/2008
7/10/2008
7/11/2008
7/14/2008
7/15/2008
7/16/2008
7/17/2008
7/18/2008
7/21/2008
7/22/2008
7/23/2008
7/24/2008
7/25/2008
7/30/2008
7/31/2008
8/1/2008
8/4/2008
8/5/2008

23.73
23.74
23.75
23.68
23.42
23.66
23.83
23.88
23.93
23.82
23.7
23.71
23.75
23.66
23.65
23.64
23.75
23.75
23.99
23.98
23.72
23.85
23.9
23.72
23.71
23.71
23.64
23.71
23.94
24.02
23.63
23.58
23.52
23.63
23.58
23.45
23.68
23.55
23.61
23.59
23.71
23.85
23.82
23.85
23.84

6/2/2008
6/3/2008
6/4/2008
6/5/2008
6/6/2008
6/9/2008
6/10/2008
6/11/2008
6/12/2008
6/13/2008
6/16/2008
6/17/2008
6/18/2008
6/19/2008
6/20/2008
6/23/2008
6/24/2008
6/25/2008
6/26/2008
6/27/2008
6/30/2008
7/1/2008
7/2/2008
7/3/2008
7/4/2008
7/7/2008
7/8/2008
7/9/2008
7/10/2008
7/11/2008
7/14/2008
7/15/2008
7/16/2008
7/17/2008
7/18/2008
7/21/2008
7/22/2008
7/23/2008
7/24/2008
7/25/2008
7/30/2008
7/31/2008
8/1/2008
8/4/2008
8/5/2008

23.73
23.74
23.75
23.68
23.42
23.66
23.83
23.88
23.93
23.82
23.7
23.71
23.75
23.66
23.65
23.64
23.75
23.75
23.99
23.98
23.72
23.85
23.9
23.72
23.71
23.71
23.64
23.71
23.94
24.02
23.63
23.58
23.52
23.63
23.58
23.45
23.68
23.55
23.61
23.59
23.71
23.85
23.82
23.85
23.84

8/6/2008
8/7/2008
8/8/2008
8/11/2008
8/12/2008
8/13/2008
8/14/2008
8/15/2008
8/18/2008
8/19/2008
8/20/2008
8/21/2008
8/22/2008
8/25/2008
8/26/2008
8/27/2008
8/28/2008
8/29/2008
9/1/2008
9/2/2008
9/3/2008
9/4/2008
9/5/2008
9/8/2008
9/9/2008
9/10/2008
9/11/2008
9/12/2008
9/15/2008
9/16/2008
9/17/2008
9/18/2008
9/19/2008
9/22/2008
9/23/2008
9/24/2008
9/25/2008
9/26/2008
9/29/2008
9/30/2008
10/1/2008
10/2/2008
10/3/2008
10/6/2008
10/7/2008

23.83
23.81
24.04
24.07
24.11
24.01
23.75
23.75
23.62
23.63
23.8
23.81
23.8
23.74
23.92
24.05
24.01
24
24.13
24.19
24.31
24.3
24.3
24.23
24.32
24.24
24.26
24.17
24.2
24.22
24.22
24.28
24.23
24.47
24.39
24.6
24.77
24.55
24.5
24.62
24.5
24.26
24.14
24.03
24.08

8/6/2008
8/7/2008
8/8/2008
8/11/2008
8/12/2008
8/13/2008
8/14/2008
8/15/2008
8/18/2008
8/19/2008
8/20/2008
8/21/2008
8/22/2008
8/25/2008
8/26/2008
8/27/2008
8/28/2008
8/29/2008
9/1/2008
9/2/2008
9/3/2008
9/4/2008
9/5/2008
9/8/2008
9/9/2008
9/10/2008
9/11/2008
9/12/2008
9/15/2008
9/16/2008
9/17/2008
9/18/2008
9/19/2008
9/22/2008
9/23/2008
9/24/2008
9/25/2008
9/26/2008
9/29/2008
9/30/2008
10/1/2008
10/2/2008
10/3/2008
10/6/2008
10/7/2008

23.83
23.81
24.04
24.07
24.11
24.01
23.75
23.75
23.62
23.63
23.8
23.81
23.8
23.74
23.92
24.05
24.01
24
24.13
24.19
24.31
24.3
24.3
24.23
24.32
24.24
24.26
24.17
24.2
24.22
24.22
24.28
24.23
24.47
24.39
24.6
24.77
24.55
24.5
24.62
24.5
24.26
24.14
24.03
24.08

10/9/2008
10/10/2008
10/13/2008
10/14/2008
10/15/2008
10/16/2008
10/17/2008
10/20/2008
10/21/2008
10/22/2008
10/23/2008
10/24/2008
10/27/2008
10/28/2008
10/29/2008
10/30/2008
10/31/2008
11/3/2008
11/4/2008
11/5/2008
11/6/2008
11/7/2008
11/10/2008
11/11/2008
11/12/2008
11/13/2008
11/14/2008
11/17/2008
11/18/2008
11/19/2008
11/24/2008
11/25/2008
11/26/2008
11/27/2008
11/28/2008
12/1/2008
12/2/2008
12/3/2008
12/4/2008
12/5/2008
12/9/2008
12/10/2008
12/11/2008
12/12/2008
12/15/2008

24.01
24.04
24.13
24.22
24.23
24.29
24.17
24.09
23.97
24.01
23.99
23.99
23.97
23.77
24.02
23.81
23.7
23.61
23.69
23.69
23.53
23.51
23.45
23.55
23.56
23.53
23.55
23.57
23.45
23.43
23.49
23.5
23.63
23.55
23.54
23.08
23.31
23.31
23.33
23.25
23.26
23.35
23.38
23.29
22.92

10/9/2008
10/10/2008
10/13/2008
10/14/2008
10/15/2008
10/16/2008
10/17/2008
10/20/2008
10/21/2008
10/22/2008
10/23/2008
10/24/2008
10/27/2008
10/28/2008
10/29/2008
10/30/2008
10/31/2008
11/3/2008
11/4/2008
11/5/2008
11/6/2008
11/7/2008
11/10/2008
11/11/2008
11/12/2008
11/13/2008
11/14/2008
11/17/2008
11/18/2008
11/19/2008
11/24/2008
11/25/2008
11/26/2008
11/27/2008
11/28/2008
12/1/2008
12/2/2008
12/3/2008
12/4/2008
12/5/2008
12/9/2008
12/10/2008
12/11/2008
12/12/2008
12/15/2008

24.01
24.04
24.13
24.22
24.23
24.29
24.17
24.09
23.97
24.01
23.99
23.99
23.97
23.77
24.02
23.81
23.7
23.61
23.69
23.69
23.53
23.51
23.45
23.55
23.56
23.53
23.55
23.57
23.45
23.43
23.49
23.5
23.63
23.55
23.54
23.08
23.31
23.31
23.33
23.25
23.26
23.35
23.38
23.29
22.92

12/16/2008
12/17/2008
12/18/2008
12/19/2008
12/22/2008
12/23/2008
12/24/2008
12/26/2008
12/29/2008
12/30/2008
12/31/2008
1/2/2009
1/5/2009
1/6/2009
1/7/2009
1/8/2009
1/9/2009
1/12/2009
1/13/2009
1/14/2009
1/15/2009
1/16/2009
1/19/2009
1/20/2009
1/21/2009
1/22/2009
1/23/2009
1/26/2009
1/27/2009
1/28/2009
1/29/2009
1/30/2009
2/2/2009
2/3/2009
2/4/2009
2/5/2009
2/6/2009
2/9/2009
2/10/2009
2/11/2009
2/12/2009
2/13/2009
2/16/2009
2/17/2009
2/18/2009

22.89
22.89
22.77
22.68
22.7
22.7
22.74
22.81
22.87
22.95
23.12
23.12
23.28
23.34
23.24
23.19
23.19
23.14
23.19
23.19
23.14
23.13
22.61
22.66
22.54
22.54
22.56
22.54
22.57
22.59
22.57
22.62
22.61
22.76
22.84
22.82
22.66
22.84
22.93
22.9
22.92
22.92
22.97
23.16
23.03

12/16/2008
12/17/2008
12/18/2008
12/19/2008
12/22/2008
12/23/2008
12/24/2008
12/26/2008
12/29/2008
12/30/2008
12/31/2008
1/2/2009
1/5/2009
1/6/2009
1/7/2009
1/8/2009
1/9/2009
1/12/2009
1/13/2009
1/14/2009
1/15/2009
1/16/2009
1/19/2009
1/20/2009
1/21/2009
1/22/2009
1/23/2009
1/26/2009
1/27/2009
1/28/2009
1/29/2009
1/30/2009
2/2/2009
2/3/2009
2/4/2009
2/5/2009
2/6/2009
2/9/2009
2/10/2009
2/11/2009
2/12/2009
2/13/2009
2/16/2009
2/17/2009
2/18/2009

22.89
22.89
22.77
22.68
22.7
22.7
22.74
22.81
22.87
22.95
23.12
23.12
23.28
23.34
23.24
23.19
23.19
23.14
23.19
23.19
23.14
23.13
22.61
22.66
22.54
22.54
22.56
22.54
22.57
22.59
22.57
22.62
22.61
22.76
22.84
22.82
22.66
22.84
22.93
22.9
22.92
22.92
22.97
23.16
23.03

2/19/2009
2/20/2009
2/23/2009
2/24/2009
2/25/2009
2/26/2009
2/27/2009
3/2/2009
3/3/2009
3/4/2009
3/5/2009
3/6/2009
3/9/2009
3/10/2009
3/11/2009
3/12/2009
3/13/2009
3/16/2009
3/17/2009
3/18/2009
3/19/2009
3/20/2009
3/23/2009
3/24/2009
3/25/2009
3/26/2009
3/27/2009
3/30/2009
3/31/2009
4/1/2009
4/2/2009
4/3/2009
4/6/2009
4/7/2009
4/8/2009
4/13/2009
4/14/2009
4/15/2009
4/16/2009
4/17/2009
4/20/2009
4/21/2009
4/22/2009
4/23/2009
4/24/2009

23.06
22.93
23.02
22.95
23.01
22.97
22.96
22.82
22.79
22.84
22.82
22.8
22.7
22.67
22.73
22.68
22.51
22.45
22.46
22.53
22.5
22.57
22.56
22.6
22.6
22.64
22.61
22.59
22.54
22.6
22.59
22.58
22.53
22.57
22.39
22.48
22.48
22.49
22.41
22.26
22.26
21.03
21.03
21.01
21.03

2/19/2009
2/20/2009
2/23/2009
2/24/2009
2/25/2009
2/26/2009
2/27/2009
3/2/2009
3/3/2009
3/4/2009
3/5/2009
3/6/2009
3/9/2009
3/10/2009
3/11/2009
3/12/2009
3/13/2009
3/16/2009
3/17/2009
3/18/2009
3/19/2009
3/20/2009
3/23/2009
3/24/2009
3/25/2009
3/26/2009
3/27/2009
3/30/2009
3/31/2009
4/1/2009
4/2/2009
4/3/2009
4/6/2009
4/7/2009
4/8/2009
4/13/2009
4/14/2009
4/15/2009
4/16/2009
4/17/2009
4/20/2009
4/21/2009
4/22/2009
4/23/2009
4/24/2009

23.06
22.93
23.02
22.95
23.01
22.97
22.96
22.82
22.79
22.84
22.82
22.8
22.7
22.67
22.73
22.68
22.51
22.45
22.46
22.53
22.5
22.57
22.56
22.6
22.6
22.64
22.61
22.59
22.54
22.6
22.59
22.58
22.53
22.57
22.39
22.48
22.48
22.49
22.41
22.26
22.26
21.03
21.03
21.01
21.03

4/27/2009
4/28/2009
4/29/2009
4/30/2009
5/1/2009
5/4/2009
5/5/2009
5/6/2009
5/7/2009
5/8/2009
5/11/2009
5/12/2009
5/13/2009
5/14/2009
5/15/2009
5/18/2009
5/19/2009
5/20/2009
5/21/2009
5/22/2009
5/25/2009
5/26/2009
5/27/2009
5/28/2009
5/29/2009
6/1/2009
6/2/2009
6/3/2009
6/4/2009
6/5/2009
6/8/2009
6/9/2009
6/10/2009
6/11/2009
6/12/2009
6/15/2009
6/16/2009
6/17/2009
6/18/2009
6/19/2009
6/22/2009
6/23/2009
6/24/2009
6/25/2009
6/26/2009

21
20.92
20.89
20.85
20.85
20.81
20.8
20.85
20.73
20.73
20.76
20.78
20.8
20.82
20.77
20.64
20.62
20.68
20.63
20.61
20.64
20.65
20.63
20.69
20.63
20.61
20.67
20.63
20.64
20.61
20.63
20.59
20.61
20.61
20.63
20.59
20.53
20.61
20.59
20.61
20.69
20.95
20.85
20.85
20.91

4/27/2009
4/28/2009
4/29/2009
4/30/2009
5/1/2009
5/4/2009
5/5/2009
5/6/2009
5/7/2009
5/8/2009
5/11/2009
5/12/2009
5/13/2009
5/14/2009
5/15/2009
5/18/2009
5/19/2009
5/20/2009
5/21/2009
5/22/2009
5/25/2009
5/26/2009
5/27/2009
5/28/2009
5/29/2009
6/1/2009
6/2/2009
6/3/2009
6/4/2009
6/5/2009
6/8/2009
6/9/2009
6/10/2009
6/11/2009
6/12/2009
6/15/2009
6/16/2009
6/17/2009
6/18/2009
6/19/2009
6/22/2009
6/23/2009
6/24/2009
6/25/2009
6/26/2009

21
20.92
20.89
20.85
20.85
20.81
20.8
20.85
20.73
20.73
20.76
20.78
20.8
20.82
20.77
20.64
20.62
20.68
20.63
20.61
20.64
20.65
20.63
20.69
20.63
20.61
20.67
20.63
20.64
20.61
20.63
20.59
20.61
20.61
20.63
20.59
20.53
20.61
20.59
20.61
20.69
20.95
20.85
20.85
20.91

6/29/2009
6/30/2009
7/1/2009
7/2/2009
7/3/2009
7/6/2009
7/7/2009
7/8/2009
7/9/2009
7/10/2009
7/13/2009
7/14/2009
7/15/2009
7/16/2009
7/17/2009
7/20/2009
7/21/2009
7/22/2009
7/23/2009
7/24/2009
7/27/2009
7/28/2009
7/29/2009
7/30/2009
7/31/2009
8/3/2009
8/4/2009
8/5/2009
8/6/2009
8/7/2009
8/10/2009
8/11/2009
8/12/2009
8/13/2009
8/14/2009
8/17/2009
8/18/2009
8/19/2009
8/20/2009
8/21/2009
8/24/2009
8/25/2009
8/26/2009
8/27/2009
8/28/2009

20.91
20.88
20.81
20.99
20.9
20.92
20.83
20.81
20.79
20.71
20.75
20.76
20.79
20.71
20.58
20.45
20.38
20.36
19.4
20.31
20.31
20.31
20.31
20.4
20.37
20.32
20.31
20.32
20.17
20.2
20.3
20.29
20.34
20.42
20.37
20.32
20.34
20.15
20.09
20.11
20.13
20.16
20.09
20.08
20.1

6/29/2009
6/30/2009
7/1/2009
7/2/2009
7/3/2009
7/6/2009
7/7/2009
7/8/2009
7/9/2009
7/10/2009
7/13/2009
7/14/2009
7/15/2009
7/16/2009
7/17/2009
7/20/2009
7/21/2009
7/22/2009
7/23/2009
7/24/2009
7/27/2009
7/28/2009
7/29/2009
7/30/2009
7/31/2009
8/3/2009
8/4/2009
8/5/2009
8/6/2009
8/7/2009
8/10/2009
8/11/2009
8/12/2009
8/13/2009
8/14/2009
8/17/2009
8/18/2009
8/19/2009
8/20/2009
8/21/2009
8/24/2009
8/25/2009
8/26/2009
8/27/2009
8/28/2009

20.91
20.88
20.81
20.99
20.9
20.92
20.83
20.81
20.79
20.71
20.75
20.76
20.79
20.71
20.58
20.45
20.38
20.36
19.4
20.31
20.31
20.31
20.31
20.4
20.37
20.32
20.31
20.32
20.17
20.2
20.3
20.29
20.34
20.42
20.37
20.32
20.34
20.15
20.09
20.11
20.13
20.16
20.09
20.08
20.1

8/31/2009
9/1/2009
9/2/2009
9/3/2009
9/4/2009
9/7/2009
9/8/2009
9/9/2009
9/10/2009
9/11/2009
9/14/2009
9/15/2009
9/16/2009
9/17/2009
9/18/2009
9/21/2009
9/22/2009
9/23/2009
9/24/2009
9/25/2009
9/28/2009
9/29/2009
9/30/2009
10/1/2009
10/2/2009
10/5/2009
10/6/2009
10/7/2009
10/8/2009
10/9/2009
10/12/2009
10/13/2009
10/14/2009
10/15/2009
10/16/2009
10/19/2009
10/20/2009
10/21/2009
10/22/2009
10/23/2009
10/26/2009
10/27/2009
10/28/2009
10/29/2009
10/30/2009

20.06
20.04
20.27
20.16
20.06
20.01
20.01
20.06
20.07
20.06
20.1
20.17
20.19
20.24
20.21
20.2
20.21
20.26
20.37
20.35
20.35
20.37
20.39
20.09
20.12
20.1
19.95
19.97
19.97
19.97
19.96
19.99
19.97
19.94
19.94
19.79
19.78
19.74
19.75
19.76
19.78
19.87
19.88
19.85
19.84

8/31/2009
9/1/2009
9/2/2009
9/3/2009
9/4/2009
9/7/2009
9/8/2009
9/9/2009
9/10/2009
9/11/2009
9/14/2009
9/15/2009
9/16/2009
9/17/2009
9/18/2009
9/21/2009
9/22/2009
9/23/2009
9/24/2009
9/25/2009
9/28/2009
9/29/2009
9/30/2009
10/1/2009
10/2/2009
10/5/2009
10/6/2009
10/7/2009
10/8/2009
10/9/2009
10/12/2009
10/13/2009
10/14/2009
10/15/2009
10/16/2009
10/19/2009
10/20/2009
10/21/2009
10/22/2009
10/23/2009
10/26/2009
10/27/2009
10/28/2009
10/29/2009
10/30/2009

20.06
20.04
20.27
20.16
20.06
20.01
20.01
20.06
20.07
20.06
20.1
20.17
20.19
20.24
20.21
20.2
20.21
20.26
20.37
20.35
20.35
20.37
20.39
20.09
20.12
20.1
19.95
19.97
19.97
19.97
19.96
19.99
19.97
19.94
19.94
19.79
19.78
19.74
19.75
19.76
19.78
19.87
19.88
19.85
19.84

11/2/2009
11/3/2009
11/4/2009
11/5/2009
11/6/2009
11/9/2009
11/10/2009
11/11/2009
11/12/2009
11/13/2009
11/16/2009
11/17/2009
11/18/2009
11/19/2009
11/20/2009
11/23/2009
11/24/2009
11/25/2009
11/26/2009
11/27/2009
11/30/2009
12/1/2009
12/2/2009
12/3/2009
12/4/2009
12/7/2009
12/8/2009
12/9/2009
12/10/2009
12/11/2009
12/14/2009
12/15/2009
12/16/2009
12/17/2009
12/18/2009
12/21/2009
12/22/2009
12/23/2009
12/24/2009
12/25/2009
12/28/2009
12/29/2009
12/30/2009
12/31/2009
1/1/2010

19.89
19.95
19.96
19.9
19.88
19.86
19.9
19.86
19.89
19.86
19.86
19.87
19.84
19.76
19.71
19.75
19.75
19.74
19.76
19.76
19.91
19.86
19.99
20.04
19.92
19.82
19.82
19.77
19.86
19.92
19.85
19.85
19.93
19.87
19.84
19.65
20.01
20.11
20.11
20.11
20.08
20.2
20.04
20.04
20.04

11/2/2009
11/3/2009
11/4/2009
11/5/2009
11/6/2009
11/9/2009
11/10/2009
11/11/2009
11/12/2009
11/13/2009
11/16/2009
11/17/2009
11/18/2009
11/19/2009
11/20/2009
11/23/2009
11/24/2009
11/25/2009
11/26/2009
11/27/2009
11/30/2009
12/1/2009
12/2/2009
12/3/2009
12/4/2009
12/7/2009
12/8/2009
12/9/2009
12/10/2009
12/11/2009
12/14/2009
12/15/2009
12/16/2009
12/17/2009
12/18/2009
12/21/2009
12/22/2009
12/23/2009
12/24/2009
12/25/2009
12/28/2009
12/29/2009
12/30/2009
12/31/2009
1/1/2010

19.89
19.95
19.96
19.9
19.88
19.86
19.9
19.86
19.89
19.86
19.86
19.87
19.84
19.76
19.71
19.75
19.75
19.74
19.76
19.76
19.91
19.86
19.99
20.04
19.92
19.82
19.82
19.77
19.86
19.92
19.85
19.85
19.93
19.87
19.84
19.65
20.01
20.11
20.11
20.11
20.08
20.2
20.04
20.04
20.04

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

20.06
20.09
20.06
20.03
19.98
19.94
20
20.01
19.96
19.95
19.98
19.99
19.96
19.83
19.93
20
20.02
20
19.96
19.8
19.87
19.91
19.84
19.82
19.74
19.73
19.72
19.72
19.71
19.72
19.74
19.78
19.82
19.78
19.74
19.52
19.61
19.61
19.59
19.51
19.46
19.42
19.51
19.44
19.49

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

20.06
20.09
20.06
20.03
19.98
19.94
20
20.01
19.96
19.95
19.98
19.99
19.96
19.83
19.93
20
20.02
20
19.96
19.8
19.87
19.91
19.84
19.82
19.74
19.73
19.72
19.72
19.71
19.72
19.74
19.78
19.82
19.78
19.74
19.52
19.61
19.61
19.59
19.51
19.46
19.42
19.51
19.44
19.49

3/16/2010
3/17/2010
3/18/2010
3/19/2010
3/22/2010
3/23/2010
3/24/2010
3/25/2010
3/26/2010
3/29/2010
3/30/2010
3/31/2010
4/2/2010
4/5/2010
4/6/2010
4/7/2010
4/8/2010
4/9/2010
4/12/2010
4/13/2010
4/14/2010
4/15/2010
4/16/2010
4/19/2010
4/20/2010
4/21/2010
4/22/2010
4/26/2010
4/27/2010
4/28/2010
4/29/2010
5/3/2010
5/4/2010
5/5/2010
5/6/2010
5/7/2010
5/10/2010
5/11/2010
5/12/2010
5/13/2010
5/14/2010
5/17/2010
5/18/2010
5/19/2010
5/20/2010

19.45
19.48
19.46
19.47
19.47
19.45
19.48
19.49
19.51
19.5
19.49
19.48
19.84
19.52
19.5
19.45
19.74
19.42
19.46
19.42
19.51
19.36
19.39
19.3
19.35
19.3
19.33
19.21
19.31
19.31
19.26
19.14
19.16
19.15
19.11
19.1
19.07
19.15
19.22
19.19
19.18
19.19
19.25
19.24
19.23

3/16/2010
3/17/2010
3/18/2010
3/19/2010
3/22/2010
3/23/2010
3/24/2010
3/25/2010
3/26/2010
3/29/2010
3/30/2010
3/31/2010
4/2/2010
4/5/2010
4/6/2010
4/7/2010
4/8/2010
4/9/2010
4/12/2010
4/13/2010
4/14/2010
4/15/2010
4/16/2010
4/19/2010
4/20/2010
4/21/2010
4/22/2010
4/26/2010
4/27/2010
4/28/2010
4/29/2010
5/3/2010
5/4/2010
5/5/2010
5/6/2010
5/7/2010
5/10/2010
5/11/2010
5/12/2010
5/13/2010
5/14/2010
5/17/2010
5/18/2010
5/19/2010
5/20/2010

19.45
19.48
19.46
19.47
19.47
19.45
19.48
19.49
19.51
19.5
19.49
19.48
19.84
19.52
19.5
19.45
19.74
19.42
19.46
19.42
19.51
19.36
19.39
19.3
19.35
19.3
19.33
19.21
19.31
19.31
19.26
19.14
19.16
19.15
19.11
19.1
19.07
19.15
19.22
19.19
19.18
19.19
19.25
19.24
19.23

5/21/2010
5/24/2010
5/25/2010
5/26/2010
5/27/2010
5/28/2010
5/31/2010
6/1/2010
6/2/2010
6/3/2010
6/7/2010
6/8/2010
6/9/2010
6/10/2010
6/11/2010
6/14/2010
6/15/2010
6/16/2010
6/17/2010
6/18/2010
6/21/2010
6/22/2010
6/23/2010
6/24/2010
6/25/2010
6/28/2010
6/29/2010
6/30/2010
7/1/2010
7/2/2010
7/5/2010
7/6/2010
7/7/2010
7/8/2010
7/12/2010
7/13/2010
7/14/2010
7/15/2010
7/16/2010
7/19/2010
7/20/2010
7/21/2010
7/22/2010
7/23/2010
7/26/2010

19.19
19.24
19.19
19.25
19.23
19.25
19.17
19.21
19.26
19.24
19.1
19.08
19.05
19.07
19.06
19.08
19.12
19.09
19.11
19.08
19.05
19.08
19.13
19.21
19.11
19.11
19.11
19.36
19.31
18.36
18.27
18.18
18.12
18.26
18.22
18.26
18.21
18.2
18.07
18.1
18.12
18.07
18.1
18.11
18.01

5/21/2010
5/24/2010
5/25/2010
5/26/2010
5/27/2010
5/28/2010
5/31/2010
6/1/2010
6/2/2010
6/3/2010
6/7/2010
6/8/2010
6/9/2010
6/10/2010
6/11/2010
6/14/2010
6/15/2010
6/16/2010
6/17/2010
6/18/2010
6/21/2010
6/22/2010
6/23/2010
6/24/2010
6/25/2010
6/28/2010
6/29/2010
6/30/2010
7/1/2010
7/2/2010
7/5/2010
7/6/2010
7/7/2010
7/8/2010
7/12/2010
7/13/2010
7/14/2010
7/15/2010
7/16/2010
7/19/2010
7/20/2010
7/21/2010
7/22/2010
7/23/2010
7/26/2010

19.19
19.24
19.19
19.25
19.23
19.25
19.17
19.21
19.26
19.24
19.1
19.08
19.05
19.07
19.06
19.08
19.12
19.09
19.11
19.08
19.05
19.08
19.13
19.21
19.11
19.11
19.11
19.36
19.31
18.36
18.27
18.18
18.12
18.26
18.22
18.26
18.21
18.2
18.07
18.1
18.12
18.07
18.1
18.11
18.01

7/27/2010
7/30/2010
8/2/2010
8/3/2010
8/4/2010
8/5/2010
8/6/2010
8/9/2010
8/10/2010
8/11/2010
8/12/2010
8/13/2010
8/16/2010
8/17/2010
8/18/2010
8/19/2010
8/23/2010
8/24/2010
8/25/2010
8/26/2010
8/27/2010
8/30/2010
8/31/2010
9/1/2010
9/2/2010
9/3/2010
9/6/2010
9/7/2010
9/8/2010
9/9/2010
9/10/2010
9/13/2010
9/14/2010
9/15/2010
9/16/2010
9/17/2010
9/20/2010
9/21/2010
9/22/2010
9/23/2010
9/27/2010
9/28/2010
9/29/2010
9/30/2010
10/1/2010

18.16
18.16
17.91
17.98
17.91
17.85
17.87
17.85
17.88
17.96
18
17.99
18.04
18.07
18.08
18.1
18.25
18.39
18.26
18.29
18.29
18.29
18.29
18.3
18.31
18.29
18.22
18.21
18.12
18.24
18.17
18.27
18.33
18.34
18.32
18.32
18.34
18.37
18.38
18.43
18.44
18.69
18.71
18.74
18.75

7/27/2010
7/30/2010
8/2/2010
8/3/2010
8/4/2010
8/5/2010
8/6/2010
8/9/2010
8/10/2010
8/11/2010
8/12/2010
8/13/2010
8/16/2010
8/17/2010
8/18/2010
8/19/2010
8/23/2010
8/24/2010
8/25/2010
8/26/2010
8/27/2010
8/30/2010
8/31/2010
9/1/2010
9/2/2010
9/3/2010
9/6/2010
9/7/2010
9/8/2010
9/9/2010
9/10/2010
9/13/2010
9/14/2010
9/15/2010
9/16/2010
9/17/2010
9/20/2010
9/21/2010
9/22/2010
9/23/2010
9/27/2010
9/28/2010
9/29/2010
9/30/2010
10/1/2010

18.16
18.16
17.91
17.98
17.91
17.85
17.87
17.85
17.88
17.96
18
17.99
18.04
18.07
18.08
18.1
18.25
18.39
18.26
18.29
18.29
18.29
18.29
18.3
18.31
18.29
18.22
18.21
18.12
18.24
18.17
18.27
18.33
18.34
18.32
18.32
18.34
18.37
18.38
18.43
18.44
18.69
18.71
18.74
18.75

10/4/2010
10/5/2010
10/6/2010
10/7/2010
10/8/2010
10/11/2010
10/12/2010
10/13/2010
10/14/2010
10/15/2010
10/18/2010
10/19/2010
10/20/2010
10/21/2010
10/22/2010
10/25/2010
10/26/2010
10/27/2010
10/28/2010
10/29/2010
11/1/2010
11/2/2010
11/3/2010
11/4/2010
11/5/2010
11/8/2010
11/9/2010
11/10/2010
11/11/2010
11/15/2010
11/16/2010
11/17/2010
11/18/2010
11/19/2010
11/22/2010
11/23/2010
11/24/2010
11/25/2010
11/26/2010
11/29/2010
11/30/2010
12/1/2010
12/2/2010
12/3/2010
12/6/2010

18.67
18.65
18.51
18.58
18.58
18.61
18.7
18.72
18.72
18.73
18.74
18.77
18.79
18.72
18.72
18.71
18.74
18.84
18.85
18.83
18.83
18.85
18.78
18.75
18.72
18.61
18.63
18.62
18.61
18.64
18.69
18.68
18.67
18.69
18.72
18.79
18.79
18.79
18.82
18.78
18.81
18.81
18.77
18.74
18.7

10/4/2010
10/5/2010
10/6/2010
10/7/2010
10/8/2010
10/11/2010
10/12/2010
10/13/2010
10/14/2010
10/15/2010
10/18/2010
10/19/2010
10/20/2010
10/21/2010
10/22/2010
10/25/2010
10/26/2010
10/27/2010
10/28/2010
10/29/2010
11/1/2010
11/2/2010
11/3/2010
11/4/2010
11/5/2010
11/8/2010
11/9/2010
11/10/2010
11/11/2010
11/15/2010
11/16/2010
11/17/2010
11/18/2010
11/19/2010
11/22/2010
11/23/2010
11/24/2010
11/25/2010
11/26/2010
11/29/2010
11/30/2010
12/1/2010
12/2/2010
12/3/2010
12/6/2010

18.67
18.65
18.51
18.58
18.58
18.61
18.7
18.72
18.72
18.73
18.74
18.77
18.79
18.72
18.72
18.71
18.74
18.84
18.85
18.83
18.83
18.85
18.78
18.75
18.72
18.61
18.63
18.62
18.61
18.64
18.69
18.68
18.67
18.69
18.72
18.79
18.79
18.79
18.82
18.78
18.81
18.81
18.77
18.74
18.7

12/7/2010
12/8/2010
12/9/2010
12/10/2010
12/13/2010
12/14/2010
12/15/2010
12/16/2010
12/17/2010
12/20/2010
12/21/2010
12/22/2010
12/23/2010
12/24/2010
12/27/2010
12/28/2010
12/29/2010
12/30/2010
12/31/2010
1/3/2011
1/4/2011
1/5/2011
1/6/2011
1/7/2011
1/10/2011
1/11/2011
1/12/2011
1/13/2011
1/14/2011
1/17/2011
1/18/2011
1/19/2011
1/20/2011
1/21/2011
1/24/2011
1/25/2011
1/26/2011
1/27/2011
1/31/2011
2/1/2011
2/2/2011
2/3/2011
2/4/2011
2/7/2011
2/8/2011

18.66
18.66
18.67
18.7
18.75
18.79
18.78
18.73
18.7
18.69
18.66
18.69
18.74
18.74
18.76
18.83
18.84
18.78
18.78
18.82
18.8
18.77
18.7
18.65
18.66
18.69
18.72
18.73
18.71
18.71
18.68
18.68
18.64
18.58
18.58
18.6
18.64
18.62
18.61
18.62
18.6
18.62
18.59
18.53
18.5

12/7/2010
12/8/2010
12/9/2010
12/10/2010
12/13/2010
12/14/2010
12/15/2010
12/16/2010
12/17/2010
12/20/2010
12/21/2010
12/22/2010
12/23/2010
12/24/2010
12/27/2010
12/28/2010
12/29/2010
12/30/2010
12/31/2010
1/3/2011
1/4/2011
1/5/2011
1/6/2011
1/7/2011
1/10/2011
1/11/2011
1/12/2011
1/13/2011
1/14/2011
1/17/2011
1/18/2011
1/19/2011
1/20/2011
1/21/2011
1/24/2011
1/25/2011
1/26/2011
1/27/2011
1/31/2011
2/1/2011
2/2/2011
2/3/2011
2/4/2011
2/7/2011
2/8/2011

18.66
18.66
18.67
18.7
18.75
18.79
18.78
18.73
18.7
18.69
18.66
18.69
18.74
18.74
18.76
18.83
18.84
18.78
18.78
18.82
18.8
18.77
18.7
18.65
18.66
18.69
18.72
18.73
18.71
18.71
18.68
18.68
18.64
18.58
18.58
18.6
18.64
18.62
18.61
18.62
18.6
18.62
18.59
18.53
18.5

2/9/2011
2/10/2011
2/11/2011
2/14/2011
2/15/2011
2/16/2011
2/17/2011
2/18/2011
2/21/2011
2/22/2011
2/23/2011
2/24/2011
2/28/2011
3/1/2011
3/2/2011
3/3/2011
3/7/2011
3/8/2011
3/9/2011
3/10/2011
3/14/2011
3/15/2011
3/16/2011
3/17/2011
3/21/2011
3/22/2011
3/23/2011
3/24/2011
3/28/2011
3/29/2011
3/30/2011
3/31/2011
4/4/2011
4/5/2011
4/6/2011
4/7/2011
4/11/2011
4/12/2011
4/13/2011
4/14/2011
4/18/2011
4/19/2011
4/25/2011
4/26/2011
4/27/2011

18.5
18.49
18.49
18.51
18.59
18.56
18.59
18.59
18.56
18.61
18.66
18.67
18.69
18.66
18.67
18.57
18.62
18.57
18.57
18.55
18.62
18.65
18.66
18.65
18.61
18.65
18.68
18.73
18.78
18.8
18.77
18.61
18.66
18.67
18.64
18.57
18.53
18.55
18.53
18.51
18.45
18.47
18.39
18.46
18.5

2/9/2011
2/10/2011
2/11/2011
2/14/2011
2/15/2011
2/16/2011
2/17/2011
2/18/2011
2/21/2011
2/22/2011
2/23/2011
2/24/2011
2/28/2011
3/1/2011
3/2/2011
3/3/2011
3/7/2011
3/8/2011
3/9/2011
3/10/2011
3/14/2011
3/15/2011
3/16/2011
3/17/2011
3/21/2011
3/22/2011
3/23/2011
3/24/2011
3/28/2011
3/29/2011
3/30/2011
3/31/2011
4/4/2011
4/5/2011
4/6/2011
4/7/2011
4/11/2011
4/12/2011
4/13/2011
4/14/2011
4/18/2011
4/19/2011
4/25/2011
4/26/2011
4/27/2011

18.5
18.49
18.49
18.51
18.59
18.56
18.59
18.59
18.56
18.61
18.66
18.67
18.69
18.66
18.67
18.57
18.62
18.57
18.57
18.55
18.62
18.65
18.66
18.65
18.61
18.65
18.68
18.73
18.78
18.8
18.77
18.61
18.66
18.67
18.64
18.57
18.53
18.55
18.53
18.51
18.45
18.47
18.39
18.46
18.5

4/28/2011
5/2/2011
5/3/2011
5/4/2011
5/5/2011
5/9/2011
5/10/2011
5/11/2011
5/12/2011
5/16/2011
5/17/2011
5/18/2011
5/19/2011
5/20/2011
5/23/2011
5/24/2011
5/25/2011
5/26/2011
5/30/2011
5/31/2011
6/1/2011
6/2/2011
6/6/2011
6/7/2011
6/8/2011
6/9/2011
6/13/2011
6/14/2011
6/15/2011
6/16/2011
6/20/2011
6/21/2011
6/22/2011
6/23/2011
6/27/2011
6/29/2011
6/30/2011
7/4/2011
7/5/2011
7/6/2011
7/7/2011
7/11/2011
7/12/2011
7/13/2011
7/14/2011

18.51
18.52
18.53
18.49
18.46
18.38
18.42
18.4
18.43
18.41
18.54
18.52
18.53
18.5
18.47
18.52
18.54
18.57
18.55
18.65
18.63
18.64
18.54
18.52
18.51
18.48
18.49
18.51
18.55
18.57
18.59
18.57
18.6
18.57
18.73
18.76
18.84
18.93
18.91
18.94
18.87
18.76
18.71
18.47
18.46

4/28/2011
5/2/2011
5/3/2011
5/4/2011
5/5/2011
5/9/2011
5/10/2011
5/11/2011
5/12/2011
5/16/2011
5/17/2011
5/18/2011
5/19/2011
5/20/2011
5/23/2011
5/24/2011
5/25/2011
5/26/2011
5/30/2011
5/31/2011
6/1/2011
6/2/2011
6/6/2011
6/7/2011
6/8/2011
6/9/2011
6/13/2011
6/14/2011
6/15/2011
6/16/2011
6/20/2011
6/21/2011
6/22/2011
6/23/2011
6/27/2011
6/29/2011
6/30/2011
7/4/2011
7/5/2011
7/6/2011
7/7/2011
7/11/2011
7/12/2011
7/13/2011
7/14/2011

18.51
18.52
18.53
18.49
18.46
18.38
18.42
18.4
18.43
18.41
18.54
18.52
18.53
18.5
18.47
18.52
18.54
18.57
18.55
18.65
18.63
18.64
18.54
18.52
18.51
18.48
18.49
18.51
18.55
18.57
18.59
18.57
18.6
18.57
18.73
18.76
18.84
18.93
18.91
18.94
18.87
18.76
18.71
18.47
18.46

7/18/2011
7/19/2011
7/20/2011
7/21/2011
7/25/2011
7/26/2011
7/27/2011
7/28/2011
8/1/2011
8/2/2011
8/3/2011
8/4/2011
8/8/2011
8/9/2011
8/10/2011
8/11/2011
8/15/2011
8/16/2011
8/17/2011
8/18/2011
8/22/2011
8/23/2011
8/24/2011
8/25/2011
8/30/2011
8/31/2011
9/1/2011
9/5/2011
9/6/2011
9/7/2011
9/8/2011
9/12/2011
9/13/2011
9/14/2011
9/15/2011
9/19/2011
9/20/2011
9/21/2011
9/22/2011
9/26/2011
9/27/2011
9/28/2011
9/29/2011
10/3/2011
10/4/2011

18.2
18.2
18.18
18.13
18.23
18.64
18.64
18.64
18.66
18.63
18.64
18.64
18.55
18.57
18.56
18.6
18.64
18.69
18.73
18.69
18.66
18.67
18.7
18.71
18.7
18.77
18.79
18.66
18.65
18.6
18.59
18.63
18.65
18.67
18.67
18.65
18.67
18.68
18.66
18.75
19.01
19.03
19.01
19.09
19.06

7/18/2011
7/19/2011
7/20/2011
7/21/2011
7/25/2011
7/26/2011
7/27/2011
7/28/2011
8/1/2011
8/2/2011

18.2
18.2
18.18
18.13
18.23
18.64
18.64
18.64
18.66
18.63

10/5/2011
10/6/2011

19.04
19

PRTAME Index
Date

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

PX_LAST

15.09
15.21
15.12
15.13
15.12
15.12
15.13
15.11
15.29
15.29
15.3
15.27
15.28
15.31
15.31
15.3
15.3
15.27
15.27
15.27
15.27
15.27
15.29
15.3
15.3
15.3
15.36
15.43
15.43
15.43
15.43
15.4
15.42
16.02
15.33
15.32
15.32
15.4
15.41
15.41
15.41
15.46
15.53

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

15.09
15.21
15.12
15.13
15.12
15.12
15.13
15.11
15.29
15.29
15.3
15.27
15.28
15.31
15.31
15.3
15.3
15.27
15.27
15.27
15.27
15.27
15.29
15.3
15.3
15.3
15.36
15.43
15.43
15.43
15.43
15.4
15.42
16.02
15.33
15.32
15.32
15.4
15.41
15.41
15.41
15.46
15.53

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

15.5
15.47
15.48
15.47
15.47
15.47
15.47
15.48
15.48
15.51
15.56
15.58
15.62
15.63
15.62
15.63
15.64
15.65
15.65
15.66
15.66
15.68
15.66
15.65
15.66
15.64
15.64
15.65
15.65
15.66
15.66
15.66
15.66
15.67
15.67
15.64
15.64
15.64
15.65
15.67
15.68
15.67
15.67
15.68
15.66

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

15.5
15.47
15.48
15.47
15.47
15.47
15.47
15.48
15.48
15.51
15.56
15.58
15.62
15.63
15.62
15.63
15.64
15.65
15.65
15.66
15.66
15.68
15.66
15.65
15.66
15.64
15.64
15.65
15.65
15.66
15.66
15.66
15.66
15.67
15.67
15.64
15.64
15.64
15.65
15.67
15.68
15.67
15.67
15.68
15.66

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

15.66
15.67
15.66
15.66
15.74
15.75
15.75
15.75
15.91
15.94
15.95
15.95
15.92
16.14
16.15
16.17
16.18
16.18
16.19
16.2
16.21
16.23
16.27
16.27
16.27
16.27
16.25
16.26
16.26
16.28
16.29
16.31
16.29
16.3
16.3
16.3
16.31
16.32
16.31
16.31
16.31
16.31
16.36
16.37
16.41

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

15.66
15.67
15.66
15.66
15.74
15.75
15.75
15.75
15.91
15.94
15.95
15.95
15.92
16.14
16.15
16.17
16.18
16.18
16.19
16.2
16.21
16.23
16.27
16.27
16.27
16.27
16.25
16.26
16.26
16.28
16.29
16.31
16.29
16.3
16.3
16.3
16.31
16.32
16.31
16.31
16.31
16.31
16.36
16.37
16.41

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

16.41
16.4
16.41
16.41
16.41
16.41
16.41
16.41
16.42
16.38
16.38
16.38
16.37
16.36
16.26
16.26
16.26
16.3
16.3
16.33
16.27
16.27
16.28
16.39
16.22
16.22
16.19
16.19
16.19
16.36
16.34
16.37
16.37
16.37
16.38
16.39
16.6
16.61
16.6
16.6
16.44
16.43
16.44
16.43
16.46

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

16.41
16.4
16.41
16.41
16.41
16.41
16.41
16.41
16.42
16.38
16.38
16.38
16.37
16.36
16.26
16.26
16.26
16.3
16.3
16.33
16.27
16.27
16.28
16.39
16.22
16.22
16.19
16.19
16.19
16.36
16.34
16.37
16.37
16.37
16.38
16.39
16.6
16.61
16.6
16.6
16.44
16.43
16.44
16.43
16.46

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

16.46
16.42
16.43
16.49
16.48
16.49
16.48
16.49
16.47
16.47
16.82
16.84
16.83
16.83
16.83
16.83
16.84
16.85
16.84
16.88
16.89
16.89
16.97
16.95
16.95
16.95
16.94
16.94
16.93
16.93
16.92
16.96
16.95
16.99
16.95
16.95
16.96
16.96
16.97
16.97
16.95
16.95
16.96
16.98
17

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

16.46
16.42
16.43
16.49
16.48
16.49
16.48
16.49
16.47
16.47
16.82
16.84
16.83
16.83
16.83
16.83
16.84
16.85
16.84
16.88
16.89
16.89
16.97
16.95
16.95
16.95
16.94
16.94
16.93
16.93
16.92
16.96
16.95
16.99
16.95
16.95
16.96
16.96
16.97
16.97
16.95
16.95
16.96
16.98
17

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

17
17
17
17
17
17
16.98
16.98
16.98
17
17.01
17
17
16.99
16.99
17
17
17.06
17.1
17.11
17.12
17.12
17.12
17.12
17.12
17.14
17.15
17.16
17.18
17.16
17.17
17.21
17.21
17.22
17.21
17.21
17.25
17.25
17.25
17.25
17.25
17.25
17.27
17.24
17.28

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

17
17
17
17
17
17
16.98
16.98
16.98
17
17.01
17
17
16.99
16.99
17
17
17.06
17.1
17.11
17.12
17.12
17.12
17.12
17.12
17.14
17.15
17.16
17.18
17.16
17.17
17.21
17.21
17.22
17.21
17.21
17.25
17.25
17.25
17.25
17.25
17.25
17.27
17.24
17.28

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

17.26
17.24
17.23
17.23
17.22
17.22
17.22
17.16
17.17
17.18
17.17
17.18
17.18
17.19
17.23
17.17
17.17
17.18
17.15
17.13
17.11
17.11
17.11
17.21
17.22
17.19
17.24
17.26
17.26
17.23
17.23
17.23
17.23
17.25
17.19
17.21
17.19
17.2
17.17
17.21
17.21
17.1
17.09
17.15
17.09

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

17.26
17.24
17.23
17.23
17.22
17.22
17.22
17.16
17.17
17.18
17.17
17.18
17.18
17.19
17.23
17.17
17.17
17.18
17.15
17.13
17.11
17.11
17.11
17.21
17.22
17.19
17.24
17.26
17.26
17.23
17.23
17.23
17.23
17.25
17.19
17.21
17.19
17.2
17.17
17.21
17.21
17.1
17.09
17.15
17.09

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

17.07
17.06
17.1
17.09
17.02
17
16.97
17.02
17
16.98
16.97
17
17.02
16.99
16.98
16.98
16.98
16.97
16.95
16.96
16.92
16.93
16.92
16.91
16.92
16.92
16.91
16.9
16.91
16.94
16.94
16.94
16.94
16.93
16.93
16.92
16.92
16.89
16.92
16.73
16.73
16.75
16.76
16.75
16.74

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

17.07
17.06
17.1
17.09
17.02
17
16.97
17.02
17
16.98
16.97
17
17.02
16.99
16.98
16.98
16.98
16.97
16.95
16.96
16.92
16.93
16.92
16.91
16.92
16.92
16.91
16.9
16.91
16.94
16.94
16.94
16.94
16.93
16.93
16.92
16.92
16.89
16.92
16.73
16.73
16.75
16.76
16.75
16.74

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

16.75
16.73
16.69
16.67
16.66
16.66
16.65
16.62
16.61
16.63
16.65
16.64
16.61
16.64
16.66
16.66
16.66
16.67
16.71
16.72
16.71
16.62
16.62
16.61
16.6
16.59
16.6
16.26
16.26
16.25
16.21
16.22
16.24
16.23
16.23
16.2
16.18
16.2
16.68
16.7
16.65
16.65
16.65
16.66
16.67

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

16.75
16.73
16.69
16.67
16.66
16.66
16.65
16.62
16.61
16.63
16.65
16.64
16.61
16.64
16.66
16.66
16.66
16.67
16.71
16.72
16.71
16.62
16.62
16.61
16.6
16.59
16.6
16.26
16.26
16.25
16.21
16.22
16.24
16.23
16.23
16.2
16.18
16.2
16.68
16.7
16.65
16.65
16.65
16.66
16.67

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

16.68
16.66
16.66
16.66
16.63
16.65
16.6
16.6
16.6
16.64
16.53
16.6
16.62
16.62
16.62
16.61
16.58
16.6
16.62
16.62
16.61
16.66
16.67
16.67
16.69
16.65
16.65
16.65
16.65
16.65
16.63
16.63
16.65
16.64
16.59
16.59
16.64
16.62
16.64
16.61
16.65
16.65
16.58
16.61
16.66

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

16.68
16.66
16.66
16.66
16.63
16.65
16.6
16.6
16.6
16.64
16.53
16.6
16.62
16.62
16.62
16.61
16.58
16.6
16.62
16.62
16.61
16.66
16.67
16.67
16.69
16.65
16.65
16.65
16.65
16.65
16.63
16.63
16.65
16.64
16.59
16.59
16.64
16.62
16.64
16.61
16.65
16.65
16.58
16.61
16.66

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

16.66
16.65
16.61
16.61
16.65
16.62
16.89
16.88
16.76
16.83
16.84
16.86
16.85
16.85
16.9
16.85
16.86
16.86
16.92
16.9
16.85
16.85
16.83
16.89
16.9
16.92
16.87
16.92
16.92
16.92
16.94
16.94
16.88
16.91
16.87
16.93
16.91
16.93
17.02
16.97
16.89
16.85
16.82
16.82
16.8

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

16.66
16.65
16.61
16.61
16.65
16.62
16.89
16.88
16.76
16.83
16.84
16.86
16.85
16.85
16.9
16.85
16.86
16.86
16.92
16.9
16.85
16.85
16.83
16.89
16.9
16.92
16.87
16.92
16.92
16.92
16.94
16.94
16.88
16.91
16.87
16.93
16.91
16.93
17.02
16.97
16.89
16.85
16.82
16.82
16.8

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

16.82
16.84
16.82
16.81
16.83
16.83
16.83
16.87
16.86
16.87
16.86
16.85
16.79
16.79
16.77
16.77
16.76
16.8
16.78
16.79
16.77
16.78
16.72
16.76
16.76
16.76
16.76
16.77
16.76
16.76
16.78
16.79
16.76
16.78
16.78
16.78
16.77
16.76
16.76
16.76
16.76
16.76
16.75
16.72
16.59

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

16.82
16.84
16.82
16.81
16.83
16.83
16.83
16.87
16.86
16.87
16.86
16.85
16.79
16.79
16.77
16.77
16.76
16.8
16.78
16.79
16.77
16.78
16.72
16.76
16.76
16.76
16.76
16.77
16.76
16.76
16.78
16.79
16.76
16.78
16.78
16.78
16.77
16.76
16.76
16.76
16.76
16.76
16.75
16.72
16.59

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

16.58
16.58
16.58
16.58
16.59
16.62
16.61
16.61
16.62
16.62
16.59
16.6
16.58
16.57
16.55
16.57
16.57
16.48
16.47
16.46
16.45
16.45
16.49
16.46
16.46
16.46
16.45
16.46
16.47
16.52
16.52
16.51
16.51
16.51
16.51
16.48
16.47
16.46
16.46
16.41
16.4
16.41
16.4
16.4
16.34

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

16.58
16.58
16.58
16.58
16.59
16.62
16.61
16.61
16.62
16.62
16.59
16.6
16.58
16.57
16.55
16.57
16.57
16.48
16.47
16.46
16.45
16.45
16.49
16.46
16.46
16.46
16.45
16.46
16.47
16.52
16.52
16.51
16.51
16.51
16.51
16.48
16.47
16.46
16.46
16.41
16.4
16.41
16.4
16.4
16.34

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

16.34
16.34
16.36
16.42
16.45
16.42
16.42
16.43
16.41
16.42
16.41
16.4
16.41
16.4
16.38
16.38
16.37
16.37
16.37
16.35
16.32
16.31
16.33
16.32
16.33
16.33
16.33
16.33
16.32
16.32
16.32
16.28
16.28
16.29
16.29
16.24
16.24
16.23
16.22
16.21
16.17
16.15
16.16
16.16
16.16

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

16.34
16.34
16.36
16.42
16.45
16.42
16.42
16.43
16.41
16.42
16.41
16.4
16.41
16.4
16.38
16.38
16.37
16.37
16.37
16.35
16.32
16.31
16.33
16.32
16.33
16.33
16.33
16.33
16.32
16.32
16.32
16.28
16.28
16.29
16.29
16.24
16.24
16.23
16.22
16.21
16.17
16.15
16.16
16.16
16.16

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

16.16
16.15
16.14
16.15
16.16
16.19
16.18
16.17
16.17
16.15
16.17
16.17
16.14
16.15
16.16
16.13
16.12
16.11
16.1
16.11
16.09
16.1
16.1
16.07
16.07
16.07
16.04
16.02
16.01
15.98
15.97
15.99
15.97
15.97
15.98
15.97
15.96
15.94
15.94
15.92
15.92
15.91
15.91
15.91
15.92

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

16.16
16.15
16.14
16.15
16.16
16.19
16.18
16.17
16.17
16.15
16.17
16.17
16.14
16.15
16.16
16.13
16.12
16.11
16.1
16.11
16.09
16.1
16.1
16.07
16.07
16.07
16.04
16.02
16.01
15.98
15.97
15.99
15.97
15.97
15.98
15.97
15.96
15.94
15.94
15.92
15.92
15.91
15.91
15.91
15.92

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

15.91
15.93
15.91
15.89
15.89
15.88
15.87
15.87
15.83
15.87
15.83
15.83
15.87
15.91
15.88
15.78
15.74
15.73
15.71
15.62
15.87
15.7
15.95
15.8
15.76
15.72
15.72
15.72
15.73
15.72
15.71
15.71
15.69
15.68
15.67
15.65
15.65
15.65
15.62
15.62
15.51
15.59
15.56
15.55
15.6

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

15.91
15.93
15.91
15.89
15.89
15.88
15.87
15.87
15.83
15.87
15.83
15.83
15.87
15.91
15.88
15.78
15.74
15.73
15.71
15.62
15.87
15.7
15.95
15.8
15.76
15.72
15.72
15.72
15.73
15.72
15.71
15.71
15.69
15.68
15.67
15.65
15.65
15.65
15.62
15.62
15.51
15.59
15.56
15.55
15.6

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

15.6
15.6
15.59
15.57
15.57
15.56
15.57
15.57
15.56
15.57
15.56
15.58
15.58
15.63
15.62
15.61
15.62
15.61
15.63
15.63
15.65
15.61
15.62
15.61
15.61
15.62
15.62
15.65
15.59
15.48
15.61
15.6
15.62
15.64
15.63
15.64
15.64
15.64
15.64
15.72
15.65
15.62
15.65
15.59
15.55

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

15.6
15.6
15.59
15.57
15.57
15.56
15.57
15.57
15.56
15.57
15.56
15.58
15.58
15.63
15.62
15.61
15.62
15.61
15.63
15.63
15.65
15.61
15.62
15.61
15.61
15.62
15.62
15.65
15.59
15.48
15.61
15.6
15.62
15.64
15.63
15.64
15.64
15.64
15.64
15.72
15.65
15.62
15.65
15.59
15.55

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

15.55
15.55
15.55
15.53
15.59
15.58
15.6
15.68
15.63
15.62
15.63
15.62
15.66
15.64
15.64
15.64
15.63
15.65
15.67
15.65
15.65
15.66
15.63
15.64
15.64
15.69
15.64
15.68
15.68
15.67
15.87
15.69
15.66
15.67
15.66
15.65
15.63
15.64
15.63
15.64
15.67
15.67
15.67
15.68
15.73

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

15.55
15.55
15.55
15.53
15.59
15.58
15.6
15.68
15.63
15.62
15.63
15.62
15.66
15.64
15.64
15.64
15.63
15.65
15.67
15.65
15.65
15.66
15.63
15.64
15.64
15.69
15.64
15.68
15.68
15.67
15.87
15.69
15.66
15.67
15.66
15.65
15.63
15.64
15.63
15.64
15.67
15.67
15.67
15.68
15.73

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

15.76
15.75
15.75
15.73
15.73
15.73
15.7
15.72
15.73
15.73
15.73
15.73
15.77
15.77
15.74
15.77
15.77
15.78
15.77
15.75
15.73
15.71
15.69
15.69
15.69
15.68
15.69
15.69
15.57
15.7
15.69
15.69
15.31
15.56
15.56
15.56
15.57
15.55
15.56
15.57
15.77
15.63
15.79
15.63
15.56

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

15.76
15.75
15.75
15.73
15.73
15.73
15.7
15.72
15.73
15.73
15.73
15.73
15.77
15.77
15.74
15.77
15.77
15.78
15.77
15.75
15.73
15.71
15.69
15.69
15.69
15.68
15.69
15.69
15.57
15.7
15.69
15.69
15.31
15.56
15.56
15.56
15.57
15.55
15.56
15.57
15.77
15.63
15.79
15.63
15.56

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

15.56
15.56
15.64
15.79
15.51
15.59
15.85
15.63
15.82
15.82
15.87
15.82
15.82
15.81
15.85
15.85
15.85
15.88
15.85
15.86
15.85
15.84
15.84
15.85
15.86
15.85
15.85
15.86
15.86
15.86
15.82
15.74
15.88
15.87
15.88
15.67
15.67
15.87
15.89
15.88
15.88
15.88
15.87
15.89
15.89

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

15.56
15.56
15.64
15.79
15.51
15.59
15.85
15.63
15.82
15.82
15.87
15.82
15.82
15.81
15.85
15.85
15.85
15.88
15.85
15.86
15.85
15.84
15.84
15.85
15.86
15.85
15.85
15.86
15.86
15.86
15.82
15.74
15.88
15.87
15.88
15.67
15.67
15.87
15.89
15.88
15.88
15.88
15.87
15.89
15.89

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

15.86
15.94
16.08
16.01
16.02
15.61
15.95
15.8
15.81
15.76
15.83
15.84
15.84
15.84
15.78
15.84
15.84
15.79
15.8
15.81
15.83
15.81
15.81
15.83
15.84
15.83
15.77
15.83
15.81
15.74
15.74
15.74
15.74
15.74
15.73
15.75
15.75
15.75
15.76
15.76
15.74
15.76
15.75
15.75
15.75

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

15.86
15.94
16.08
16.01
16.02
15.61
15.95
15.8
15.81
15.76
15.83
15.84
15.84
15.84
15.78
15.84
15.84
15.79
15.8
15.81
15.83
15.81
15.81
15.83
15.84
15.83
15.77
15.83
15.81
15.74
15.74
15.74
15.74
15.74
15.73
15.75
15.75
15.75
15.76
15.76
15.74
15.76
15.75
15.75
15.75

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

15.75
15.75
15.75
15.76
15.75
15.75
15.75
15.74
15.72
15.73
15.72
15.71
15.71
15.81
15.82
15.83
15.83
15.84
15.87
15.89
15.89
15.89
15.89
15.91
15.9
15.91
15.99
16.01
16.02
16.04
16.07
16.08
16.09
16.12
16.16
16.16
16.2
16.2
16.21
16.34
16.23
16.26
16.26
16.28
16.3

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

15.75
15.75
15.75
15.76
15.75
15.75
15.75
15.74
15.72
15.73
15.72
15.71
15.71
15.81
15.82
15.83
15.83
15.84
15.87
15.89
15.89
15.89
15.89
15.91
15.9
15.91
15.99
16.01
16.02
16.04
16.07
16.08
16.09
16.12
16.16
16.16
16.2
16.2
16.21
16.34
16.23
16.26
16.26
16.28
16.3

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

16.3
16.31
16.34
16.36
16.36
16.34
16.34
16.35
16.36
16.44
16.46
16.39
16.39
16.39
16.4
16.42
16.41
16.44
16.74
16.75
16.75
16.73
16.74
16.74
16.74
16.73
16.73
16.74
16.75
16.78
16.71
16.71
16.82
16.81
16.83
16.83
16.83
16.84
16.83
16.79
16.79
16.8
16.82
16.84
16.82

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

16.3
16.31
16.34
16.36
16.36
16.34
16.34
16.35
16.36
16.44
16.46
16.39
16.39
16.39
16.4
16.42
16.41
16.44
16.74
16.75
16.75
16.73
16.74
16.74
16.74
16.73
16.73
16.74
16.75
16.78
16.71
16.71
16.82
16.81
16.83
16.83
16.83
16.84
16.83
16.79
16.79
16.8
16.82
16.84
16.82

12/22/1998
12/23/1998
12/24/1998
12/25/1998
12/28/1998
12/29/1998
12/30/1998
12/31/1998
1/1/1999
1/4/1999
1/5/1999
1/6/1999
1/7/1999
1/8/1999
1/11/1999
1/12/1999
1/13/1999
1/14/1999
1/15/1999
1/18/1999
1/19/1999
1/20/1999
1/21/1999
1/22/1999
1/25/1999
1/26/1999
1/27/1999
1/28/1999
1/29/1999
2/1/1999
2/2/1999
2/3/1999
2/4/1999
2/5/1999
2/8/1999
2/9/1999
2/10/1999
2/11/1999
2/12/1999
2/15/1999
2/16/1999
2/17/1999
2/18/1999
2/19/1999
2/22/1999

16.85
16.82
16.82
16.82
16.85
16.86
16.95
16.95
16.95
17.02
17.04
17.02
17.01
17.01
16.96
16.96
16.94
16.93
16.92
16.94
17
17
16.96
16.96
16.95
16.95
16.97
17.06
17.06
17
17.05
17.03
17.03
16.97
16.98
17.06
17.06
17.06
17.05
17.05
17.07
17.04
17.04
17.04
17.04

12/22/1998
12/23/1998
12/24/1998
12/25/1998
12/28/1998
12/29/1998
12/30/1998
12/31/1998
1/1/1999
1/4/1999
1/5/1999
1/6/1999
1/7/1999
1/8/1999
1/11/1999
1/12/1999
1/13/1999
1/14/1999
1/15/1999
1/18/1999
1/19/1999
1/20/1999
1/21/1999
1/22/1999
1/25/1999
1/26/1999
1/27/1999
1/28/1999
1/29/1999
2/1/1999
2/2/1999
2/3/1999
2/4/1999
2/5/1999
2/8/1999
2/9/1999
2/10/1999
2/11/1999
2/12/1999
2/15/1999
2/16/1999
2/17/1999
2/18/1999
2/19/1999
2/22/1999

16.85
16.82
16.82
16.82
16.85
16.86
16.95
16.95
16.95
17.02
17.04
17.02
17.01
17.01
16.96
16.96
16.94
16.93
16.92
16.94
17
17
16.96
16.96
16.95
16.95
16.97
17.06
17.06
17
17.05
17.03
17.03
16.97
16.98
17.06
17.06
17.06
17.05
17.05
17.07
17.04
17.04
17.04
17.04

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

17.01
17.02
17.02
17.02
17.04
17.06
17.08
17.06
17.05
17.07
17.08
17.05
17.06
17.05
17.03
17.01
17.01
17
17.16
17.16
17.17
17.17
17.17
17.18
16.97
17.01
17.01
17.09
17.01
17.01
17
17.02
17.01
17.01
17.01
16.96
16.9
16.91
16.9
16.91
16.9
16.92
16.91
16.9
16.97

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

17.01
17.02
17.02
17.02
17.04
17.06
17.08
17.06
17.05
17.07
17.08
17.05
17.06
17.05
17.03
17.01
17.01
17
17.16
17.16
17.17
17.17
17.17
17.18
16.97
17.01
17.01
17.09
17.01
17.01
17
17.02
17.01
17.01
17.01
16.96
16.9
16.91
16.9
16.91
16.9
16.92
16.91
16.9
16.97

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

16.98
16.97
16.98
16.97
16.96
16.96
16.95
16.92
16.9
16.88
16.9
16.88
16.89
16.89
16.91
16.91
16.91
16.91
16.95
16.91
16.92
16.92
16.93
16.92
16.67
16.7
16.67
16.68
16.66
16.66
16.68
16.65
16.64
16.68
16.66
16.61
16.61
16.61
16.61
16.65
16.65
16.65
16.74
16.75
16.64

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

16.98
16.97
16.98
16.97
16.96
16.96
16.95
16.92
16.9
16.88
16.9
16.88
16.89
16.89
16.91
16.91
16.91
16.91
16.95
16.91
16.92
16.92
16.93
16.92
16.67
16.7
16.67
16.68
16.66
16.66
16.68
16.65
16.64
16.68
16.66
16.61
16.61
16.61
16.61
16.65
16.65
16.65
16.74
16.75
16.64

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

16.76
16.77
16.76
16.76
16.74
16.74
16.74
16.77
16.75
16.75
16.79
16.78
16.79
16.77
16.76
16.76
16.76
16.78
16.76
16.76
16.77
16.76
16.74
16.73
16.69
16.7
16.92
16.73
17.07
17.08
17.09
17.08
17.08
17.04
16.91
16.9
16.86
16.86
16.88
16.82
17.07
16.87
16.64
16.65
16.89

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

16.76
16.77
16.76
16.76
16.74
16.74
16.74
16.77
16.75
16.75
16.79
16.78
16.79
16.77
16.76
16.76
16.76
16.78
16.76
16.76
16.77
16.76
16.74
16.73
16.69
16.7
16.92
16.73
17.07
17.08
17.09
17.08
17.08
17.04
16.91
16.9
16.86
16.86
16.88
16.82
17.07
16.87
16.64
16.65
16.89

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

16.86
16.87
16.69
16.64
16.9
16.85
16.89
17.04
17.04
16.65
16.64
16.59
16.6
16.62
16.68
16.61
16.71
16.73
16.51
16.47
15.05
15.04
15.05
15.01
15.04
14.95
14.93
14.93
14.94
14.94
15.17
15.05
15.02
15.11
15.06
15.05
15.19
15.25
15.23
15.2
15.05
15.1
15.1
15.04
15.22

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

16.86
16.87
16.69
16.64
16.9
16.85
16.89
17.04
17.04
16.65
16.64
16.59
16.6
16.62
16.68
16.61
16.71
16.73
16.51
16.47
15.05
15.04
15.05
15.01
15.04
14.95
14.93
14.93
14.94
14.94
15.17
15.05
15.02
15.11
15.06
15.05
15.19
15.25
15.23
15.2
15.05
15.1
15.1
15.04
15.22

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

15.22
15.22
15.2
15.2
15.11
15.02
14.96
15.05
15.04
15.15
14.87
14.92
14.92
14.9
14.9
14.75
14.68
14.79
14.86
14.85
14.74
14.77
14.76
14.77
14.7
14.75
14.62
14.5
14.46
14.46
14.5
14.51
14.52
14.64
14.66
14.57
14.55
14.52
14.54
14.53
14.45
14.46
14.68
14.69
14.71

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

15.22
15.22
15.2
15.2
15.11
15.02
14.96
15.05
15.04
15.15
14.87
14.92
14.92
14.9
14.9
14.75
14.68
14.79
14.86
14.85
14.74
14.77
14.76
14.77
14.7
14.75
14.62
14.5
14.46
14.46
14.5
14.51
14.52
14.64
14.66
14.57
14.55
14.52
14.54
14.53
14.45
14.46
14.68
14.69
14.71

1/24/2000
1/25/2000
1/26/2000
1/27/2000
1/31/2000
2/1/2000
2/2/2000
2/3/2000
2/4/2000
2/7/2000
2/8/2000
2/9/2000
2/10/2000
2/14/2000
2/15/2000
2/16/2000
2/17/2000
2/18/2000
2/21/2000
2/22/2000
2/23/2000
2/24/2000
2/25/2000
2/28/2000
2/29/2000
3/1/2000
3/2/2000
3/3/2000
3/6/2000
3/7/2000
3/8/2000
3/9/2000
3/10/2000
3/14/2000
3/15/2000
3/16/2000
3/17/2000
3/20/2000
3/21/2000
3/22/2000
3/23/2000
3/24/2000
3/27/2000
3/28/2000
3/29/2000

14.68
14.67
14.71
14.72
14.71
14.72
14.57
14.57
14.56
14.59
14.62
14.46
14.45
14.45
14.44
14.41
14.36
14.39
14.4
14.39
14.3
14.34
14.37
14.28
14.27
14.35
14.33
14.29
14.36
14.35
14.35
14.36
14.34
14.28
14.35
14.34
14.34
14.33
14.16
14.28
14.27
14.23
14.28
14.24
14.26

1/24/2000
1/25/2000
1/26/2000
1/27/2000
1/31/2000
2/1/2000
2/2/2000
2/3/2000
2/4/2000
2/7/2000
2/8/2000
2/9/2000
2/10/2000
2/14/2000
2/15/2000
2/16/2000
2/17/2000
2/18/2000
2/21/2000
2/22/2000
2/23/2000
2/24/2000
2/25/2000
2/28/2000
2/29/2000
3/1/2000
3/2/2000
3/3/2000
3/6/2000
3/7/2000
3/8/2000
3/9/2000
3/10/2000
3/14/2000
3/15/2000
3/16/2000
3/17/2000
3/20/2000
3/21/2000
3/22/2000
3/23/2000
3/24/2000
3/27/2000
3/28/2000
3/29/2000

14.68
14.67
14.71
14.72
14.71
14.72
14.57
14.57
14.56
14.59
14.62
14.46
14.45
14.45
14.44
14.41
14.36
14.39
14.4
14.39
14.3
14.34
14.37
14.28
14.27
14.35
14.33
14.29
14.36
14.35
14.35
14.36
14.34
14.28
14.35
14.34
14.34
14.33
14.16
14.28
14.27
14.23
14.28
14.24
14.26

3/30/2000
3/31/2000
4/3/2000
4/4/2000
4/5/2000
4/6/2000
4/7/2000
4/10/2000
4/11/2000
4/12/2000
4/13/2000
4/14/2000
4/17/2000
4/18/2000
4/19/2000
4/24/2000
4/25/2000
4/26/2000
4/27/2000
4/28/2000
5/1/2000
5/2/2000
5/3/2000
5/4/2000
5/5/2000
5/8/2000
5/9/2000
5/10/2000
5/11/2000
5/12/2000
5/15/2000
5/16/2000
5/17/2000
5/18/2000
5/19/2000
5/22/2000
5/23/2000
5/25/2000
5/29/2000
5/30/2000
5/31/2000
6/1/2000
6/2/2000
6/5/2000
6/6/2000

14.23
14.15
14.23
14.23
14.19
14.16
14.16
14.16
14.1
14.15
14.17
14.17
14.15
14.13
14.12
14.16
14.2
14.71
14.22
14.17
14.17
14.15
14.12
14.21
14.17
14.16
14.15
14.15
14.15
14.14
14.14
14.1
14.14
14.14
14.14
14.13
14.11
14.12
14.09
14.07
13.96
14.07
14.07
14.07
14.06

3/30/2000
3/31/2000
4/3/2000
4/4/2000
4/5/2000
4/6/2000
4/7/2000
4/10/2000
4/11/2000
4/12/2000
4/13/2000
4/14/2000
4/17/2000
4/18/2000
4/19/2000
4/24/2000
4/25/2000
4/26/2000
4/27/2000
4/28/2000
5/1/2000
5/2/2000
5/3/2000
5/4/2000
5/5/2000
5/8/2000
5/9/2000
5/10/2000
5/11/2000
5/12/2000
5/15/2000
5/16/2000
5/17/2000
5/18/2000
5/19/2000
5/22/2000
5/23/2000
5/25/2000
5/29/2000
5/30/2000
5/31/2000
6/1/2000
6/2/2000
6/5/2000
6/6/2000

14.23
14.15
14.23
14.23
14.19
14.16
14.16
14.16
14.1
14.15
14.17
14.17
14.15
14.13
14.12
14.16
14.2
14.71
14.22
14.17
14.17
14.15
14.12
14.21
14.17
14.16
14.15
14.15
14.15
14.14
14.14
14.1
14.14
14.14
14.14
14.13
14.11
14.12
14.09
14.07
13.96
14.07
14.07
14.07
14.06

6/7/2000
6/8/2000
6/9/2000
6/12/2000
6/13/2000
6/14/2000
6/15/2000
6/16/2000
6/19/2000
6/20/2000
6/21/2000
6/22/2000
6/23/2000
6/26/2000
6/27/2000
6/28/2000
6/30/2000
7/3/2000
7/4/2000
7/5/2000
7/6/2000
7/7/2000
7/10/2000
7/11/2000
7/12/2000
7/13/2000
7/14/2000
7/17/2000
7/18/2000
7/19/2000
7/20/2000
7/21/2000
7/24/2000
7/25/2000
7/26/2000
7/27/2000
7/31/2000
8/1/2000
8/2/2000
8/3/2000
8/4/2000
8/7/2000
8/8/2000
8/9/2000
8/10/2000

14.05
14.04
14.04
14.05
14.03
14.03
14.01
13.98
13.99
13.98
14
13.86
13.79
13.79
13.78
13.84
13.87
13.86
13.86
13.88
13.85
13.84
13.84
13.82
13.79
13.77
13.77
13.74
13.77
13.75
13.73
13.74
13.77
13.75
13.7
13.7
13.73
13.73
13.72
13.73
13.76
13.77
13.83
13.81
13.83

6/7/2000
6/8/2000
6/9/2000
6/12/2000
6/13/2000
6/14/2000
6/15/2000
6/16/2000
6/19/2000
6/20/2000
6/21/2000
6/22/2000
6/23/2000
6/26/2000
6/27/2000
6/28/2000
6/30/2000
7/3/2000
7/4/2000
7/5/2000
7/6/2000
7/7/2000
7/10/2000
7/11/2000
7/12/2000
7/13/2000
7/14/2000
7/17/2000
7/18/2000
7/19/2000
7/20/2000
7/21/2000
7/24/2000
7/25/2000
7/26/2000
7/27/2000
7/31/2000
8/1/2000
8/2/2000
8/3/2000
8/4/2000
8/7/2000
8/8/2000
8/9/2000
8/10/2000

14.05
14.04
14.04
14.05
14.03
14.03
14.01
13.98
13.99
13.98
14
13.86
13.79
13.79
13.78
13.84
13.87
13.86
13.86
13.88
13.85
13.84
13.84
13.82
13.79
13.77
13.77
13.74
13.77
13.75
13.73
13.74
13.77
13.75
13.7
13.7
13.73
13.73
13.72
13.73
13.76
13.77
13.83
13.81
13.83

8/11/2000
8/14/2000
8/15/2000
8/16/2000
8/17/2000
8/18/2000
8/21/2000
8/22/2000
8/23/2000
8/24/2000
8/25/2000
8/28/2000
8/29/2000
8/31/2000
9/1/2000
9/4/2000
9/5/2000
9/6/2000
9/7/2000
9/8/2000
9/11/2000
9/12/2000
9/13/2000
9/14/2000
9/15/2000
9/18/2000
9/19/2000
9/20/2000
9/21/2000
9/22/2000
9/25/2000
9/26/2000
9/27/2000
9/28/2000
9/29/2000
10/2/2000
10/4/2000
10/5/2000
10/6/2000
10/9/2000
10/10/2000
10/11/2000
10/12/2000
10/13/2000
10/16/2000

13.81
13.81
13.84
13.9
13.88
13.76
13.75
13.73
13.73
13.69
13.69
13.72
13.74
13.72
13.58
13.58
13.01
12.98
12.93
13.01
13.01
13
12.97
12.98
12.9
12.91
12.85
12.77
12.73
12.76
12.75
12.5
12.49
12.47
12.47
12.5
12.66
12.69
12.66
12.68
12.67
12.68
12.69
12.81
12.8

8/11/2000
8/14/2000
8/15/2000
8/16/2000
8/17/2000
8/18/2000
8/21/2000
8/22/2000
8/23/2000
8/24/2000
8/25/2000
8/28/2000
8/29/2000
8/31/2000
9/1/2000
9/4/2000
9/5/2000
9/6/2000
9/7/2000
9/8/2000
9/11/2000
9/12/2000
9/13/2000
9/14/2000
9/15/2000
9/18/2000
9/19/2000
9/20/2000
9/21/2000
9/22/2000
9/25/2000
9/26/2000
9/27/2000
9/28/2000
9/29/2000
10/2/2000
10/4/2000
10/5/2000
10/6/2000
10/9/2000
10/10/2000
10/11/2000
10/12/2000
10/13/2000
10/16/2000

13.81
13.81
13.84
13.9
13.88
13.76
13.75
13.73
13.73
13.69
13.69
13.72
13.74
13.72
13.58
13.58
13.01
12.98
12.93
13.01
13.01
13
12.97
12.98
12.9
12.91
12.85
12.77
12.73
12.76
12.75
12.5
12.49
12.47
12.47
12.5
12.66
12.69
12.66
12.68
12.67
12.68
12.69
12.81
12.8

10/17/2000
10/18/2000
10/19/2000
10/20/2000
10/23/2000
10/24/2000
10/25/2000
10/26/2000
10/27/2000
10/30/2000
10/31/2000
11/2/2000
11/3/2000
11/6/2000
11/7/2000
11/8/2000
11/9/2000
11/10/2000
11/13/2000
11/14/2000
11/15/2000
11/16/2000
11/17/2000
11/20/2000
11/21/2000
11/22/2000
11/23/2000
11/24/2000
11/27/2000
11/28/2000
11/29/2000
11/30/2000
12/1/2000
12/4/2000
12/5/2000
12/6/2000
12/7/2000
12/11/2000
12/12/2000
12/13/2000
12/14/2000
12/15/2000
12/18/2000
12/19/2000
12/20/2000

12.81
12.83
12.79
12.85
12.85
12.89
12.76
13.77
12.73
12.76
12.76
12.64
12.63
12.64
12.63
12.58
12.6
12.66
12.7
12.67
12.66
12.62
12.6
12.63
12.62
12.55
12.81
12.57
12.54
12.64
12.52
12.61
12.6
12.63
12.78
12.72
12.68
12.7
12.7
12.65
12.62
12.61
12.58
12.58
12.53

10/17/2000
10/18/2000
10/19/2000
10/20/2000
10/23/2000
10/24/2000
10/25/2000
10/26/2000
10/27/2000
10/30/2000
10/31/2000
11/2/2000
11/3/2000
11/6/2000
11/7/2000
11/8/2000
11/9/2000
11/10/2000
11/13/2000
11/14/2000
11/15/2000
11/16/2000
11/17/2000
11/20/2000
11/21/2000
11/22/2000
11/23/2000
11/24/2000
11/27/2000
11/28/2000
11/29/2000
11/30/2000
12/1/2000
12/4/2000
12/5/2000
12/6/2000
12/7/2000
12/11/2000
12/12/2000
12/13/2000
12/14/2000
12/15/2000
12/18/2000
12/19/2000
12/20/2000

12.81
12.83
12.79
12.85
12.85
12.89
12.76
13.77
12.73
12.76
12.76
12.64
12.63
12.64
12.63
12.58
12.6
12.66
12.7
12.67
12.66
12.62
12.6
12.63
12.62
12.55
12.81
12.57
12.54
12.64
12.52
12.61
12.6
12.63
12.78
12.72
12.68
12.7
12.7
12.65
12.62
12.61
12.58
12.58
12.53

12/21/2000
12/22/2000
12/26/2000
12/27/2000
12/28/2000
12/29/2000
1/2/2001
1/3/2001
1/4/2001
1/5/2001
1/8/2001
1/9/2001
1/10/2001
1/11/2001
1/12/2001
1/15/2001
1/16/2001
1/17/2001
1/18/2001
1/19/2001
1/22/2001
1/23/2001
1/24/2001
1/25/2001
1/26/2001
1/29/2001
1/30/2001
1/31/2001
2/1/2001
2/2/2001
2/5/2001
2/6/2001
2/7/2001
2/8/2001
2/9/2001
2/12/2001
2/13/2001
2/14/2001
2/15/2001
2/16/2001
2/19/2001
2/20/2001
2/22/2001
2/23/2001
2/26/2001

12.52
12.54
12.51
12.42
12.48
12.49
12.5
12.48
12.47
12.49
12.48
12.56
12.52
12.5
12.49
12.58
12.51
12.5
12.53
12.53
12.51
12.41
12.63
12.78
12.77
12.77
12.78
12.77
12.74
12.74
12.77
12.78
13.14
13.13
13.16
13.16
12.97
13.01
13.39
13.38
13.34
13.59
13.62
13.51
13.72

12/21/2000
12/22/2000
12/26/2000
12/27/2000
12/28/2000
12/29/2000
1/2/2001
1/3/2001
1/4/2001
1/5/2001
1/8/2001
1/9/2001
1/10/2001
1/11/2001
1/12/2001
1/15/2001
1/16/2001
1/17/2001
1/18/2001
1/19/2001
1/22/2001
1/23/2001
1/24/2001
1/25/2001
1/26/2001
1/29/2001
1/30/2001
1/31/2001
2/1/2001
2/2/2001
2/5/2001
2/6/2001
2/7/2001
2/8/2001
2/9/2001
2/12/2001
2/13/2001
2/14/2001
2/15/2001
2/16/2001
2/19/2001
2/20/2001
2/22/2001
2/23/2001
2/26/2001

12.52
12.54
12.51
12.42
12.48
12.49
12.5
12.48
12.47
12.49
12.48
12.56
12.52
12.5
12.49
12.58
12.51
12.5
12.53
12.53
12.51
12.41
12.63
12.78
12.77
12.77
12.78
12.77
12.74
12.74
12.77
12.78
13.14
13.13
13.16
13.16
12.97
13.01
13.39
13.38
13.34
13.59
13.62
13.51
13.72

2/27/2001
2/28/2001
3/1/2001
3/2/2001
3/5/2001
3/6/2001
3/7/2001
3/8/2001
3/9/2001
3/12/2001
3/13/2001
3/14/2001
3/15/2001
3/19/2001
3/20/2001
3/21/2001
3/22/2001
3/23/2001
3/26/2001
3/27/2001
3/28/2001
3/29/2001
3/30/2001
4/2/2001
4/3/2001
4/4/2001
4/5/2001
4/6/2001
4/9/2001
4/10/2001
4/11/2001
4/16/2001
4/17/2001
4/18/2001
4/19/2001
4/20/2001
4/23/2001
4/24/2001
4/25/2001
4/26/2001
4/30/2001
5/1/2001
5/2/2001
5/3/2001
5/4/2001

13.24
13.12
13.09
13.08
12.91
12.93
12.91
12.91
12.92
12.88
12.87
12.88
12.87
12.81
12.82
12.78
12.75
12.71
12.71
12.7
12.72
12.66
12.66
12.68
12.4
12.6
12.6
12.59
12.6
12.58
12.57
12.57
12.57
12.55
12.45
12.51
12.46
12.46
12.46
12.41
12.42
12.42
12.42
12.43
12.44

2/27/2001
2/28/2001
3/1/2001
3/2/2001
3/5/2001
3/6/2001
3/7/2001
3/8/2001
3/9/2001
3/12/2001
3/13/2001
3/14/2001
3/15/2001
3/19/2001
3/20/2001
3/21/2001
3/22/2001
3/23/2001
3/26/2001
3/27/2001
3/28/2001
3/29/2001
3/30/2001
4/2/2001
4/3/2001
4/4/2001
4/5/2001
4/6/2001
4/9/2001
4/10/2001
4/11/2001
4/16/2001
4/17/2001
4/18/2001
4/19/2001
4/20/2001
4/23/2001
4/24/2001
4/25/2001
4/26/2001
4/30/2001
5/1/2001
5/2/2001
5/3/2001
5/4/2001

13.24
13.12
13.09
13.08
12.91
12.93
12.91
12.91
12.92
12.88
12.87
12.88
12.87
12.81
12.82
12.78
12.75
12.71
12.71
12.7
12.72
12.66
12.66
12.68
12.4
12.6
12.6
12.59
12.6
12.58
12.57
12.57
12.57
12.55
12.45
12.51
12.46
12.46
12.46
12.41
12.42
12.42
12.42
12.43
12.44

5/7/2001
5/8/2001
5/9/2001
5/10/2001
5/11/2001
5/14/2001
5/15/2001
5/16/2001
5/17/2001
5/18/2001
5/21/2001
5/22/2001
5/23/2001
5/24/2001
5/25/2001
5/28/2001
5/29/2001
5/30/2001
5/31/2001
6/1/2001
6/4/2001
6/5/2001
6/6/2001
6/7/2001
6/8/2001
6/11/2001
6/12/2001
6/13/2001
6/14/2001
6/15/2001
6/18/2001
6/19/2001
6/20/2001
6/21/2001
6/22/2001
6/25/2001
6/26/2001
6/27/2001
6/28/2001
7/2/2001
7/3/2001
7/4/2001
7/5/2001
7/6/2001
7/9/2001

12.41
12.4
12.38
12.33
12.31
12.29
12.29
12.28
12.27
12.29
12.24
12.22
12.23
12.21
12.19
12.25
12.19
12.16
12.08
12.18
12.21
12.2
12.2
12.18
12.16
12.17
12.17
12.13
12.13
12.14
12.21
12.2
12.18
12.18
12.8
12.11
12.22
12.21
12.23
12.21
12.48
12.5
12.42
12.4
12.4

5/7/2001
5/8/2001
5/9/2001
5/10/2001
5/11/2001
5/14/2001
5/15/2001
5/16/2001
5/17/2001
5/18/2001
5/21/2001
5/22/2001
5/23/2001
5/24/2001
5/25/2001
5/28/2001
5/29/2001
5/30/2001
5/31/2001
6/1/2001
6/4/2001
6/5/2001
6/6/2001
6/7/2001
6/8/2001
6/11/2001
6/12/2001
6/13/2001
6/14/2001
6/15/2001
6/18/2001
6/19/2001
6/20/2001
6/21/2001
6/22/2001
6/25/2001
6/26/2001
6/27/2001
6/28/2001
7/2/2001
7/3/2001
7/4/2001
7/5/2001
7/6/2001
7/9/2001

12.41
12.4
12.38
12.33
12.31
12.29
12.29
12.28
12.27
12.29
12.24
12.22
12.23
12.21
12.19
12.25
12.19
12.16
12.08
12.18
12.21
12.2
12.2
12.18
12.16
12.17
12.17
12.13
12.13
12.14
12.21
12.2
12.18
12.18
12.8
12.11
12.22
12.21
12.23
12.21
12.48
12.5
12.42
12.4
12.4

7/10/2001
7/11/2001
7/12/2001
7/13/2001
7/16/2001
7/17/2001
7/18/2001
7/19/2001
7/20/2001
7/23/2001
7/24/2001
7/25/2001
7/26/2001
7/27/2001
7/31/2001
8/1/2001
8/2/2001
8/3/2001
8/6/2001
8/7/2001
8/8/2001
8/9/2001
8/10/2001
8/13/2001
8/14/2001
8/15/2001
8/16/2001
8/17/2001
8/20/2001
8/21/2001
8/22/2001
8/23/2001
8/24/2001
8/27/2001
8/28/2001
8/29/2001
8/31/2001
9/3/2001
9/4/2001
9/5/2001
9/6/2001
9/7/2001
9/10/2001
9/11/2001
9/12/2001

12.39
12.39
12.35
12.4
12.43
12.43
12.39
12.4
12.39
12.39
12.3
12.32
12.29
12.29
12.29
12.3
12.33
12.22
12.24
12.21
12.1
12.1
12.1
12.13
12.13
12.13
12.14
12.12
12.07
12.03
12.02
12.03
12.03
12.06
11.95
12
12.03
11.93
12.16
12.08
12.06
12.04
12.01
12.05
12.03

7/10/2001
7/11/2001
7/12/2001
7/13/2001
7/16/2001
7/17/2001
7/18/2001
7/19/2001
7/20/2001
7/23/2001
7/24/2001
7/25/2001
7/26/2001
7/27/2001
7/31/2001
8/1/2001
8/2/2001
8/3/2001
8/6/2001
8/7/2001
8/8/2001
8/9/2001
8/10/2001
8/13/2001
8/14/2001
8/15/2001
8/16/2001
8/17/2001
8/20/2001
8/21/2001
8/22/2001
8/23/2001
8/24/2001
8/27/2001
8/28/2001
8/29/2001
8/31/2001
9/3/2001
9/4/2001
9/5/2001
9/6/2001
9/7/2001
9/10/2001
9/11/2001
9/12/2001

12.39
12.39
12.35
12.4
12.43
12.43
12.39
12.4
12.39
12.39
12.3
12.32
12.29
12.29
12.29
12.3
12.33
12.22
12.24
12.21
12.1
12.1
12.1
12.13
12.13
12.13
12.14
12.12
12.07
12.03
12.02
12.03
12.03
12.06
11.95
12
12.03
11.93
12.16
12.08
12.06
12.04
12.01
12.05
12.03

9/13/2001
9/14/2001
9/17/2001
9/18/2001
9/19/2001
9/20/2001
9/21/2001
9/24/2001
9/25/2001
9/26/2001
9/27/2001
9/28/2001
10/1/2001
10/2/2001
10/3/2001
10/4/2001
10/5/2001
10/8/2001
10/9/2001
10/10/2001
10/11/2001
10/12/2001
10/15/2001
10/16/2001
10/17/2001
10/18/2001
10/19/2001
10/22/2001
10/23/2001
10/24/2001
10/25/2001
10/26/2001
10/29/2001
10/30/2001
10/31/2001
11/5/2001
11/6/2001
11/7/2001
11/8/2001
11/9/2001
11/12/2001
11/13/2001
11/14/2001
11/15/2001
11/16/2001

12.06
12.05
12.04
12.05
12.06
12.01
12.01
11.95
11.95
11.91
11.93
11.95
11.92
11.98
12.01
11.96
11.93
11.93
11.91
12.06
12.02
12.04
12.02
11.96
11.95
11.93
11.9
11.83
11.8
11.8
11.81
11.71
11.77
11.69
11.69
11.69
11.67
11.81
11.78
11.74
11.79
11.77
11.76
11.76
11.68

9/13/2001
9/14/2001
9/17/2001
9/18/2001
9/19/2001
9/20/2001
9/21/2001
9/24/2001
9/25/2001
9/26/2001
9/27/2001
9/28/2001
10/1/2001
10/2/2001
10/3/2001
10/4/2001
10/5/2001
10/8/2001
10/9/2001
10/10/2001
10/11/2001
10/12/2001
10/15/2001
10/16/2001
10/17/2001
10/18/2001
10/19/2001
10/22/2001
10/23/2001
10/24/2001
10/25/2001
10/26/2001
10/29/2001
10/30/2001
10/31/2001
11/5/2001
11/6/2001
11/7/2001
11/8/2001
11/9/2001
11/12/2001
11/13/2001
11/14/2001
11/15/2001
11/16/2001

12.06
12.05
12.04
12.05
12.06
12.01
12.01
11.95
11.95
11.91
11.93
11.95
11.92
11.98
12.01
11.96
11.93
11.93
11.91
12.06
12.02
12.04
12.02
11.96
11.95
11.93
11.9
11.83
11.8
11.8
11.81
11.71
11.77
11.69
11.69
11.69
11.67
11.81
11.78
11.74
11.79
11.77
11.76
11.76
11.68

11/19/2001
11/20/2001
11/21/2001
11/22/2001
11/23/2001
11/26/2001
11/27/2001
11/28/2001
11/29/2001
11/30/2001
12/3/2001
12/4/2001
12/5/2001
12/6/2001
12/7/2001
12/10/2001
12/11/2001
12/12/2001
12/13/2001
12/14/2001
12/17/2001
12/18/2001
12/19/2001
12/20/2001
12/21/2001
12/24/2001
12/26/2001
12/27/2001
12/28/2001
12/31/2001
1/2/2002
1/3/2002
1/4/2002
1/7/2002
1/8/2002
1/9/2002
1/10/2002
1/11/2002
1/14/2002
1/15/2002
1/16/2002
1/17/2002
1/18/2002
1/21/2002
1/22/2002

11.67
11.64
11.65
11.64
11.64
11.64
11.64
11.57
11.51
11.46
11.46
10.26
10.17
10.23
10.16
10.18
10.1
10.14
10.16
10.15
10.11
10.03
10
9.98
9.81
9.94
9.95
9.92
9.78
9.9
9.86
9.89
9.89
9.89
9.94
9.9
9.88
9.87
9.88
10.04
10.04
10.04
9.82
9.81
9.79

11/19/2001
11/20/2001
11/21/2001
11/22/2001
11/23/2001
11/26/2001
11/27/2001
11/28/2001
11/29/2001
11/30/2001
12/3/2001
12/4/2001
12/5/2001
12/6/2001
12/7/2001
12/10/2001
12/11/2001
12/12/2001
12/13/2001
12/14/2001
12/17/2001
12/18/2001
12/19/2001
12/20/2001
12/21/2001
12/24/2001
12/26/2001
12/27/2001
12/28/2001
12/31/2001
1/2/2002
1/3/2002
1/4/2002
1/7/2002
1/8/2002
1/9/2002
1/10/2002
1/11/2002
1/14/2002
1/15/2002
1/16/2002
1/17/2002
1/18/2002
1/21/2002
1/22/2002

11.67
11.64
11.65
11.64
11.64
11.64
11.64
11.57
11.51
11.46
11.46
10.26
10.17
10.23
10.16
10.18
10.1
10.14
10.16
10.15
10.11
10.03
10
9.98
9.81
9.94
9.95
9.92
9.78
9.9
9.86
9.89
9.89
9.89
9.94
9.9
9.88
9.87
9.88
10.04
10.04
10.04
9.82
9.81
9.79

1/23/2002
1/24/2002
1/25/2002
1/28/2002
1/29/2002
1/30/2002
1/31/2002
2/1/2002
2/4/2002
2/5/2002
2/6/2002
2/7/2002
2/11/2002
2/12/2002
2/13/2002
2/14/2002
2/15/2002
2/18/2002
2/20/2002
2/21/2002
2/22/2002
2/25/2002
2/26/2002
2/28/2002
3/1/2002
3/4/2002
3/5/2002
3/6/2002
3/7/2002
3/8/2002
3/11/2002
3/12/2002
3/13/2002
3/14/2002
3/15/2002
3/18/2002
3/19/2002
3/20/2002
3/21/2002
3/22/2002
3/25/2002
3/26/2002
3/27/2002
4/1/2002
4/2/2002

9.79
9.79
9.83
9.79
9.89
9.87
9.83
9.81
9.81
9.84
9.83
9.84
10.09
9.91
9.89
9.94
9.87
9.88
9.84
9.8
9.82
9.96
10.01
9.97
9.94
10.06
10
9.99
10.13
9.95
9.96
10.06
9.99
10.14
10.13
10.13
10.14
10.1
10.08
10.14
10.09
10.1
10.12
10.12
10.08

1/23/2002
1/24/2002
1/25/2002
1/28/2002
1/29/2002
1/30/2002
1/31/2002
2/1/2002
2/4/2002
2/5/2002
2/6/2002
2/7/2002
2/11/2002
2/12/2002
2/13/2002
2/14/2002
2/15/2002
2/18/2002
2/20/2002
2/21/2002
2/22/2002
2/25/2002
2/26/2002
2/28/2002
3/1/2002
3/4/2002
3/5/2002
3/6/2002
3/7/2002
3/8/2002
3/11/2002
3/12/2002
3/13/2002
3/14/2002
3/15/2002
3/18/2002
3/19/2002
3/20/2002
3/21/2002
3/22/2002
3/25/2002
3/26/2002
3/27/2002
4/1/2002
4/2/2002

9.79
9.79
9.83
9.79
9.89
9.87
9.83
9.81
9.81
9.84
9.83
9.84
10.09
9.91
9.89
9.94
9.87
9.88
9.84
9.8
9.82
9.96
10.01
9.97
9.94
10.06
10
9.99
10.13
9.95
9.96
10.06
9.99
10.14
10.13
10.13
10.14
10.1
10.08
10.14
10.09
10.1
10.12
10.12
10.08

4/3/2002
4/4/2002
4/5/2002
4/8/2002
4/9/2002
4/10/2002
4/11/2002
4/12/2002
4/15/2002
4/16/2002
4/17/2002
4/18/2002
4/19/2002
4/22/2002
4/23/2002
4/24/2002
4/25/2002
4/26/2002
4/29/2002
4/30/2002
5/2/2002
5/3/2002
5/6/2002
5/7/2002
5/8/2002
5/9/2002
5/10/2002
5/13/2002
5/14/2002
5/15/2002
5/16/2002
5/17/2002
5/20/2002
5/21/2002
5/22/2002
5/23/2002
5/24/2002
5/27/2002
5/28/2002
5/29/2002
5/30/2002
5/31/2002
6/3/2002
6/4/2002
6/5/2002

10.06
10.07
10.05
10.03
10.13
10.11
10.1
10.07
10.1
10.16
10.12
10.09
10.03
10.03
10.02
10.03
10.01
9.99
10.06
10.05
9.97
10
9.98
9.98
9.97
9.99
9.97
9.97
9.93
9.92
9.95
9.94
9.96
9.77
9.64
9.7
9.66
9.73
9.74
10.03
10.05
10.04
10.04
10.03
10.02

4/3/2002
4/4/2002
4/5/2002
4/8/2002
4/9/2002
4/10/2002
4/11/2002
4/12/2002
4/15/2002
4/16/2002
4/17/2002
4/18/2002
4/19/2002
4/22/2002
4/23/2002
4/24/2002
4/25/2002
4/26/2002
4/29/2002
4/30/2002
5/2/2002
5/3/2002
5/6/2002
5/7/2002
5/8/2002
5/9/2002
5/10/2002
5/13/2002
5/14/2002
5/15/2002
5/16/2002
5/17/2002
5/20/2002
5/21/2002
5/22/2002
5/23/2002
5/24/2002
5/27/2002
5/28/2002
5/29/2002
5/30/2002
5/31/2002
6/3/2002
6/4/2002
6/5/2002

10.06
10.07
10.05
10.03
10.13
10.11
10.1
10.07
10.1
10.16
10.12
10.09
10.03
10.03
10.02
10.03
10.01
9.99
10.06
10.05
9.97
10
9.98
9.98
9.97
9.99
9.97
9.97
9.93
9.92
9.95
9.94
9.96
9.77
9.64
9.7
9.66
9.73
9.74
10.03
10.05
10.04
10.04
10.03
10.02

6/7/2002
6/10/2002
6/11/2002
6/12/2002
6/13/2002
6/14/2002
6/17/2002
6/18/2002
6/19/2002
6/20/2002
6/21/2002
6/24/2002
6/25/2002
6/26/2002
6/27/2002
6/28/2002
7/1/2002
7/2/2002
7/3/2002
7/4/2002
7/5/2002
7/8/2002
7/9/2002
7/10/2002
7/11/2002
7/12/2002
7/15/2002
7/16/2002
7/17/2002
7/18/2002
7/19/2002
7/22/2002
7/23/2002
7/24/2002
7/25/2002
7/26/2002
7/31/2002
8/1/2002
8/2/2002
8/5/2002
8/6/2002
8/7/2002
8/8/2002
8/9/2002
8/12/2002

10.03
10.03
9.98
9.97
9.94
9.98
10.26
10.19
10.08
9.76
10.32
10.3
10.13
10.17
10.15
10.14
9.93
10.06
10.08
10.07
10.11
10.07
10.09
10.27
10.07
10.05
10.02
10.07
10.09
10.07
10.06
10.01
10.05
10.06
10.26
10.24
10.09
10.15
10.46
10.34
10.26
10.3
10.11
10.11
10.21

6/7/2002
6/10/2002
6/11/2002
6/12/2002
6/13/2002
6/14/2002
6/17/2002
6/18/2002
6/19/2002
6/20/2002
6/21/2002
6/24/2002
6/25/2002
6/26/2002
6/27/2002
6/28/2002
7/1/2002
7/2/2002
7/3/2002
7/4/2002
7/5/2002
7/8/2002
7/9/2002
7/10/2002
7/11/2002
7/12/2002
7/15/2002
7/16/2002
7/17/2002
7/18/2002
7/19/2002
7/22/2002
7/23/2002
7/24/2002
7/25/2002
7/26/2002
7/31/2002
8/1/2002
8/2/2002
8/5/2002
8/6/2002
8/7/2002
8/8/2002
8/9/2002
8/12/2002

10.03
10.03
9.98
9.97
9.94
9.98
10.26
10.19
10.08
9.76
10.32
10.3
10.13
10.17
10.15
10.14
9.93
10.06
10.08
10.07
10.11
10.07
10.09
10.27
10.07
10.05
10.02
10.07
10.09
10.07
10.06
10.01
10.05
10.06
10.26
10.24
10.09
10.15
10.46
10.34
10.26
10.3
10.11
10.11
10.21

8/13/2002
8/14/2002
8/15/2002
8/16/2002
8/19/2002
8/20/2002
8/21/2002
8/22/2002
8/23/2002
8/26/2002
8/27/2002
8/28/2002
8/29/2002
9/2/2002
9/3/2002
9/4/2002
9/5/2002
9/6/2002
9/9/2002
9/10/2002
9/11/2002
9/12/2002
9/13/2002
9/16/2002
9/17/2002
9/18/2002
9/19/2002
9/20/2002
9/23/2002
9/24/2002
9/25/2002
9/26/2002
9/27/2002
9/30/2002
10/1/2002
10/2/2002
10/3/2002
10/4/2002
10/9/2002
10/10/2002
10/11/2002
10/14/2002
10/15/2002
10/16/2002
10/17/2002

10.04
10.08
10.07
10.1
10.08
10.09
10.05
10.04
10
10
9.98
9.97
9.95
10.03
10
10.02
10
9.97
9.9
9.88
9.9
9.92
10.02
10.08
10.13
10.08
10.11
10.09
10.07
10.15
10.13
10.1
10.04
10.07
10.01
10.02
10.02
10.02
10.11
10.07
10.04
10.02
10.02
10.03
9.97

8/13/2002
8/14/2002
8/15/2002
8/16/2002
8/19/2002
8/20/2002
8/21/2002
8/22/2002
8/23/2002
8/26/2002
8/27/2002
8/28/2002
8/29/2002
9/2/2002
9/3/2002
9/4/2002
9/5/2002
9/6/2002
9/9/2002
9/10/2002
9/11/2002
9/12/2002
9/13/2002
9/16/2002
9/17/2002
9/18/2002
9/19/2002
9/20/2002
9/23/2002
9/24/2002
9/25/2002
9/26/2002
9/27/2002
9/30/2002
10/1/2002
10/2/2002
10/3/2002
10/4/2002
10/9/2002
10/10/2002
10/11/2002
10/14/2002
10/15/2002
10/16/2002
10/17/2002

10.04
10.08
10.07
10.1
10.08
10.09
10.05
10.04
10
10
9.98
9.97
9.95
10.03
10
10.02
10
9.97
9.9
9.88
9.9
9.92
10.02
10.08
10.13
10.08
10.11
10.09
10.07
10.15
10.13
10.1
10.04
10.07
10.01
10.02
10.02
10.02
10.11
10.07
10.04
10.02
10.02
10.03
9.97

10/18/2002
10/21/2002
10/22/2002
10/23/2002
10/24/2002
10/25/2002
10/29/2002
10/30/2002
10/31/2002
11/4/2002
11/5/2002
11/6/2002
11/7/2002
11/8/2002
11/11/2002
11/12/2002
11/13/2002
11/14/2002
11/15/2002
11/18/2002
11/19/2002
11/20/2002
11/21/2002
11/22/2002
11/25/2002
11/27/2002
11/28/2002
11/29/2002
12/2/2002
12/3/2002
12/4/2002
12/5/2002
12/6/2002
12/9/2002
12/10/2002
12/11/2002
12/12/2002
12/13/2002
12/16/2002
12/17/2002
12/18/2002
12/19/2002
12/20/2002
12/23/2002
12/26/2002

9.97
9.99
9.96
9.95
9.99
9.96
9.96
9.99
10.05
9.98
10.09
10.18
10.23
10.2
10.08
10.09
10.07
10.05
10.06
10.04
10.05
10.06
10.06
10
9.95
10.02
9.98
9.95
10.07
10.06
10.09
10.12
10.1
10.02
10.12
10.14
10.23
10.17
10.23
10.22
10.19
10.19
10.22
10.2
10.29

10/18/2002
10/21/2002
10/22/2002
10/23/2002
10/24/2002
10/25/2002
10/29/2002
10/30/2002
10/31/2002
11/4/2002
11/5/2002
11/6/2002
11/7/2002
11/8/2002
11/11/2002
11/12/2002
11/13/2002
11/14/2002
11/15/2002
11/18/2002
11/19/2002
11/20/2002
11/21/2002
11/22/2002
11/25/2002
11/27/2002
11/28/2002
11/29/2002
12/2/2002
12/3/2002
12/4/2002
12/5/2002
12/6/2002
12/9/2002
12/10/2002
12/11/2002
12/12/2002
12/13/2002
12/16/2002
12/17/2002
12/18/2002
12/19/2002
12/20/2002
12/23/2002
12/26/2002

9.97
9.99
9.96
9.95
9.99
9.96
9.96
9.99
10.05
9.98
10.09
10.18
10.23
10.2
10.08
10.09
10.07
10.05
10.06
10.04
10.05
10.06
10.06
10
9.95
10.02
9.98
9.95
10.07
10.06
10.09
10.12
10.1
10.02
10.12
10.14
10.23
10.17
10.23
10.22
10.19
10.19
10.22
10.2
10.29

1/2/2003
1/3/2003
1/6/2003
1/7/2003
1/8/2003
1/9/2003
1/10/2003
1/13/2003
1/14/2003
1/15/2003
1/16/2003
1/17/2003
1/20/2003
1/21/2003
1/22/2003
1/23/2003
1/24/2003
1/27/2003
1/28/2003
1/29/2003
1/30/2003
1/31/2003
2/3/2003
2/4/2003
2/5/2003
2/6/2003
2/7/2003
2/10/2003
2/11/2003
2/12/2003
2/13/2003
2/14/2003
2/17/2003
2/18/2003
2/19/2003
2/20/2003
2/21/2003
2/24/2003
2/25/2003
2/26/2003
2/27/2003
2/28/2003
3/3/2003
3/4/2003
3/5/2003

10
10.1
10.1
10.09
10.11
10.12
10.13
10.14
10.15
10.18
10.18
10.21
10.23
10.23
10.22
10.23
10.25
10.24
10.26
10.29
10.29
10.32
10.28
10.25
10.23
10.25
10.27
10.31
10.3
10.21
10.14
10.5
10.85
10.11
10.1
10.18
10.21
10.17
10.17
11.47
10.12
11.54
10.09
10.09
10.09

1/2/2003
1/3/2003
1/6/2003
1/7/2003
1/8/2003
1/9/2003
1/10/2003
1/13/2003
1/14/2003
1/15/2003
1/16/2003
1/17/2003
1/20/2003
1/21/2003
1/22/2003
1/23/2003
1/24/2003
1/27/2003
1/28/2003
1/29/2003
1/30/2003
1/31/2003
2/3/2003
2/4/2003
2/5/2003
2/6/2003
2/7/2003
2/10/2003
2/11/2003
2/12/2003
2/13/2003
2/14/2003
2/17/2003
2/18/2003
2/19/2003
2/20/2003
2/21/2003
2/24/2003
2/25/2003
2/26/2003
2/27/2003
2/28/2003
3/3/2003
3/4/2003
3/5/2003

10
10.1
10.1
10.09
10.11
10.12
10.13
10.14
10.15
10.18
10.18
10.21
10.23
10.23
10.22
10.23
10.25
10.24
10.26
10.29
10.29
10.32
10.28
10.25
10.23
10.25
10.27
10.31
10.3
10.21
10.14
10.5
10.85
10.11
10.1
10.18
10.21
10.17
10.17
11.47
10.12
11.54
10.09
10.09
10.09

3/6/2003
3/7/2003
3/10/2003
3/11/2003
3/12/2003
3/13/2003
3/14/2003
3/17/2003
3/18/2003
3/19/2003
3/20/2003
3/21/2003
3/24/2003
3/25/2003
3/26/2003
3/27/2003
3/28/2003
3/31/2003
4/1/2003
4/2/2003
4/3/2003
4/4/2003
4/7/2003
4/8/2003
4/9/2003
4/10/2003
4/11/2003
4/14/2003
4/15/2003
4/16/2003
4/21/2003
4/22/2003
4/23/2003
4/24/2003
4/25/2003
4/28/2003
4/29/2003
4/30/2003
5/2/2003
5/5/2003
5/6/2003
5/7/2003
5/8/2003
5/9/2003
5/12/2003

10.06
10.08
10.09
10.11
10.11
10.11
10.06
10.06
10.06
10.08
10.05
10.01
10.01
10.03
10.03
10.35
10.43
10.04
10.05
10.49
10.47
9.93
10.49
9.96
9.95
10.52
10.53
10.54
10.49
10.1
10.44
10.42
10.44
10.42
10.42
10.38
10.37
10.34
10.27
10.14
10.18
10.17
10.09
10.14
10.11

3/6/2003
3/7/2003
3/10/2003
3/11/2003
3/12/2003
3/13/2003
3/14/2003
3/17/2003
3/18/2003
3/19/2003
3/20/2003
3/21/2003
3/24/2003
3/25/2003
3/26/2003
3/27/2003
3/28/2003
3/31/2003
4/1/2003
4/2/2003
4/3/2003
4/4/2003
4/7/2003
4/8/2003
4/9/2003
4/10/2003
4/11/2003
4/14/2003
4/15/2003
4/16/2003
4/21/2003
4/22/2003
4/23/2003
4/24/2003
4/25/2003
4/28/2003
4/29/2003
4/30/2003
5/2/2003
5/5/2003
5/6/2003
5/7/2003
5/8/2003
5/9/2003
5/12/2003

10.06
10.08
10.09
10.11
10.11
10.11
10.06
10.06
10.06
10.08
10.05
10.01
10.01
10.03
10.03
10.35
10.43
10.04
10.05
10.49
10.47
9.93
10.49
9.96
9.95
10.52
10.53
10.54
10.49
10.1
10.44
10.42
10.44
10.42
10.42
10.38
10.37
10.34
10.27
10.14
10.18
10.17
10.09
10.14
10.11

5/13/2003
5/14/2003
5/15/2003
5/19/2003
5/20/2003
5/21/2003
5/22/2003
5/23/2003
5/26/2003
5/27/2003
5/28/2003
5/29/2003
5/30/2003
6/2/2003
6/3/2003
6/4/2003
6/5/2003
6/6/2003
6/9/2003
6/10/2003
6/11/2003
6/12/2003
6/13/2003
6/16/2003
6/17/2003
6/18/2003
6/19/2003
6/20/2003
6/23/2003
6/24/2003
6/25/2003
6/26/2003
6/27/2003
6/30/2003
7/1/2003
7/2/2003
7/3/2003
7/4/2003
7/7/2003
7/8/2003
7/9/2003
7/10/2003
7/11/2003
7/14/2003
7/15/2003

10.16
10.15
10.15
10.11
10.17
10.15
10.1
10.05
9.99
9.88
9.88
8.89
9.79
9.78
9.78
9.66
9.67
9.61
9.59
9.6
9.66
9.62
9.63
9.7
9.74
9.65
9.62
9.62
9.58
9.57
9.56
9.61
9.52
9.48
9.56
9.5
9.46
9.39
9.4
9.37
9.38
9.36
9.39
9.34
9.32

5/13/2003
5/14/2003
5/15/2003
5/19/2003
5/20/2003
5/21/2003
5/22/2003
5/23/2003
5/26/2003
5/27/2003
5/28/2003
5/29/2003
5/30/2003
6/2/2003
6/3/2003
6/4/2003
6/5/2003
6/6/2003
6/9/2003
6/10/2003
6/11/2003
6/12/2003
6/13/2003
6/16/2003
6/17/2003
6/18/2003
6/19/2003
6/20/2003
6/23/2003
6/24/2003
6/25/2003
6/26/2003
6/27/2003
6/30/2003
7/1/2003
7/2/2003
7/3/2003
7/4/2003
7/7/2003
7/8/2003
7/9/2003
7/10/2003
7/11/2003
7/14/2003
7/15/2003

10.16
10.15
10.15
10.11
10.17
10.15
10.1
10.05
9.99
9.88
9.88
8.89
9.79
9.78
9.78
9.66
9.67
9.61
9.59
9.6
9.66
9.62
9.63
9.7
9.74
9.65
9.62
9.62
9.58
9.57
9.56
9.61
9.52
9.48
9.56
9.5
9.46
9.39
9.4
9.37
9.38
9.36
9.39
9.34
9.32

7/16/2003
7/17/2003
7/18/2003
7/21/2003
7/22/2003
7/23/2003
7/24/2003
7/25/2003
7/30/2003
7/31/2003
8/4/2003
8/5/2003
8/6/2003
8/7/2003
8/8/2003
8/11/2003
8/12/2003
8/13/2003
8/14/2003
8/15/2003
8/18/2003
8/19/2003
8/20/2003
8/21/2003
8/22/2003
8/25/2003
8/26/2003
8/27/2003
8/28/2003
8/29/2003
9/1/2003
9/2/2003
9/3/2003
9/4/2003
9/5/2003
9/8/2003
9/9/2003
9/10/2003
9/11/2003
9/12/2003
9/15/2003
9/16/2003
9/17/2003
9/18/2003
9/19/2003

9.3
9.25
9.22
9.22
9.18
9.16
9.16
9.15
9.16
9.16
9.16
9.16
9.16
9.16
9.16
9.16
9.04
9.04
9.04
9.03
8.97
8.98
9.03
8.93
8.95
8.97
8.97
8.96
8.91
8.9
8.89
8.88
8.87
8.85
8.86
8.86
8.88
8.88
8.86
8.93
9.02
8.96
8.9
8.84
8.91

7/16/2003
7/17/2003
7/18/2003
7/21/2003
7/22/2003
7/23/2003
7/24/2003
7/25/2003
7/30/2003
7/31/2003
8/4/2003
8/5/2003
8/6/2003
8/7/2003
8/8/2003
8/11/2003
8/12/2003
8/13/2003
8/14/2003
8/15/2003
8/18/2003
8/19/2003
8/20/2003
8/21/2003
8/22/2003
8/25/2003
8/26/2003
8/27/2003
8/28/2003
8/29/2003
9/1/2003
9/2/2003
9/3/2003
9/4/2003
9/5/2003
9/8/2003
9/9/2003
9/10/2003
9/11/2003
9/12/2003
9/15/2003
9/16/2003
9/17/2003
9/18/2003
9/19/2003

9.3
9.25
9.22
9.22
9.18
9.16
9.16
9.15
9.16
9.16
9.16
9.16
9.16
9.16
9.16
9.16
9.04
9.04
9.04
9.03
8.97
8.98
9.03
8.93
8.95
8.97
8.97
8.96
8.91
8.9
8.89
8.88
8.87
8.85
8.86
8.86
8.88
8.88
8.86
8.93
9.02
8.96
8.9
8.84
8.91

9/22/2003
9/23/2003
9/24/2003
9/25/2003
9/26/2003
9/29/2003
9/30/2003
10/1/2003
10/2/2003
10/3/2003
10/6/2003
10/7/2003
10/8/2003
10/9/2003
10/10/2003
10/13/2003
10/14/2003
10/15/2003
10/16/2003
10/17/2003
10/20/2003
10/21/2003
10/22/2003
10/23/2003
10/24/2003
10/27/2003
10/28/2003
10/29/2003
10/30/2003
10/31/2003
11/3/2003
11/4/2003
11/5/2003
11/6/2003
11/7/2003
11/10/2003
11/11/2003
11/12/2003
11/13/2003
11/14/2003
11/17/2003
11/18/2003
11/19/2003
11/20/2003
11/21/2003

8.94
9
9.09
8.96
9
9.01
8.96
8.98
8.98
8.96
8.98
8.99
8.99
8.99
9
8.97
9
9
9.01
9.03
8.98
8.93
8.96
8.95
8.96
8.97
8.97
8.98
9
8.99
8.97
8.96
8.62
8.88
8.93
8.87
8.9
8.92
8.97
8.87
8.89
8.93
9.15
9.16
9.15

9/22/2003
9/23/2003
9/24/2003
9/25/2003
9/26/2003
9/29/2003
9/30/2003
10/1/2003
10/2/2003
10/3/2003
10/6/2003
10/7/2003
10/8/2003
10/9/2003
10/10/2003
10/13/2003
10/14/2003
10/15/2003
10/16/2003
10/17/2003
10/20/2003
10/21/2003
10/22/2003
10/23/2003
10/24/2003
10/27/2003
10/28/2003
10/29/2003
10/30/2003
10/31/2003
11/3/2003
11/4/2003
11/5/2003
11/6/2003
11/7/2003
11/10/2003
11/11/2003
11/12/2003
11/13/2003
11/14/2003
11/17/2003
11/18/2003
11/19/2003
11/20/2003
11/21/2003

8.94
9
9.09
8.96
9
9.01
8.96
8.98
8.98
8.96
8.98
8.99
8.99
8.99
9
8.97
9
9
9.01
9.03
8.98
8.93
8.96
8.95
8.96
8.97
8.97
8.98
9
8.99
8.97
8.96
8.62
8.88
8.93
8.87
8.9
8.92
8.97
8.87
8.89
8.93
9.15
9.16
9.15

11/24/2003
11/25/2003
11/26/2003
11/27/2003
11/28/2003
12/1/2003
12/2/2003
12/3/2003
12/4/2003
12/5/2003
12/9/2003
12/10/2003
12/11/2003
12/12/2003
12/15/2003
12/16/2003
12/17/2003
12/18/2003
12/19/2003
12/22/2003
12/23/2003
12/24/2003
12/26/2003
12/29/2003
12/30/2003
12/31/2003
1/2/2004
1/5/2004
1/6/2004
1/7/2004
1/8/2004
1/9/2004
1/12/2004
1/13/2004
1/14/2004
1/15/2004
1/16/2004
1/19/2004
1/20/2004
1/21/2004
1/22/2004
1/23/2004
1/26/2004
1/27/2004
1/28/2004

9.22
9.27
9.34
9.3
9.32
9.3
9.32
9.33
9.32
9.31
9.23
9.28
9.25
9.28
9.34
9.42
9.39
9.35
9.38
9.38
9.37
9.33
9.42
9.32
9.31
9.33
9.36
9.4
9.5
9.45
9.47
9.47
9.37
9.37
9.41
9.39
9.66
9.46
9.52
9.48
9.42
9.42
9.42
9.53
9.39

11/24/2003
11/25/2003
11/26/2003
11/27/2003
11/28/2003
12/1/2003
12/2/2003
12/3/2003
12/4/2003
12/5/2003
12/9/2003
12/10/2003
12/11/2003
12/12/2003
12/15/2003
12/16/2003
12/17/2003
12/18/2003
12/19/2003
12/22/2003
12/23/2003
12/24/2003
12/26/2003
12/29/2003
12/30/2003
12/31/2003
1/2/2004
1/5/2004
1/6/2004
1/7/2004
1/8/2004
1/9/2004
1/12/2004
1/13/2004
1/14/2004
1/15/2004
1/16/2004
1/19/2004
1/20/2004
1/21/2004
1/22/2004
1/23/2004
1/26/2004
1/27/2004
1/28/2004

9.22
9.27
9.34
9.3
9.32
9.3
9.32
9.33
9.32
9.31
9.23
9.28
9.25
9.28
9.34
9.42
9.39
9.35
9.38
9.38
9.37
9.33
9.42
9.32
9.31
9.33
9.36
9.4
9.5
9.45
9.47
9.47
9.37
9.37
9.41
9.39
9.66
9.46
9.52
9.48
9.42
9.42
9.42
9.53
9.39

1/29/2004
1/30/2004
2/2/2004
2/3/2004
2/4/2004
2/5/2004
2/6/2004
2/9/2004
2/10/2004
2/11/2004
2/12/2004
2/13/2004
2/16/2004
2/17/2004
2/18/2004
2/19/2004
2/20/2004
2/23/2004
2/24/2004
2/25/2004
2/26/2004
2/27/2004
3/1/2004
3/2/2004
3/3/2004
3/4/2004
3/5/2004
3/8/2004
3/9/2004
3/10/2004
3/11/2004
3/12/2004
3/15/2004
3/16/2004
3/17/2004
3/18/2004
3/19/2004
3/22/2004
3/23/2004
3/24/2004
3/25/2004
3/26/2004
3/29/2004
3/30/2004
3/31/2004

9.38
9.28
9.29
9.31
9.27
9.18
9.21
9.17
9.19
9.19
9.21
9.2
9.18
9.18
9.19
9.2
9.17
9.18
9.23
9.25
9.26
9.26
9.3
9.29
9.3
9.32
9.33
9.27
9.29
9.28
9.28
9.26
9.25
9.23
9.24
9.22
9.21
9.24
9.24
9.25
9.23
9.25
9.24
9.18
9.15

1/29/2004
1/30/2004
2/2/2004
2/3/2004
2/4/2004
2/5/2004
2/6/2004
2/9/2004
2/10/2004
2/11/2004
2/12/2004
2/13/2004
2/16/2004
2/17/2004
2/18/2004
2/19/2004
2/20/2004
2/23/2004
2/24/2004
2/25/2004
2/26/2004
2/27/2004
3/1/2004
3/2/2004
3/3/2004
3/4/2004
3/5/2004
3/8/2004
3/9/2004
3/10/2004
3/11/2004
3/12/2004
3/15/2004
3/16/2004
3/17/2004
3/18/2004
3/19/2004
3/22/2004
3/23/2004
3/24/2004
3/25/2004
3/26/2004
3/29/2004
3/30/2004
3/31/2004

9.38
9.28
9.29
9.31
9.27
9.18
9.21
9.17
9.19
9.19
9.21
9.2
9.18
9.18
9.19
9.2
9.17
9.18
9.23
9.25
9.26
9.26
9.3
9.29
9.3
9.32
9.33
9.27
9.29
9.28
9.28
9.26
9.25
9.23
9.24
9.22
9.21
9.24
9.24
9.25
9.23
9.25
9.24
9.18
9.15

4/1/2004
4/2/2004
4/5/2004
4/6/2004
4/7/2004
4/12/2004
4/13/2004
4/14/2004
4/15/2004
4/16/2004
4/19/2004
4/20/2004
4/21/2004
4/22/2004
4/23/2004
4/26/2004
4/27/2004
4/28/2004
4/29/2004
4/30/2004
5/3/2004
5/4/2004
5/5/2004
5/6/2004
5/7/2004
5/10/2004
5/11/2004
5/12/2004
5/13/2004
5/14/2004
5/17/2004
5/18/2004
5/19/2004
5/20/2004
5/21/2004
5/24/2004
5/25/2004
5/26/2004
5/27/2004
5/28/2004
5/31/2004
6/1/2004
6/2/2004
6/3/2004
6/4/2004

9.17
9.17
9.12
9.12
9.09
9.06
9.07
9.04
9.4
9.06
8.99
9.02
8.97
8.95
9.02
8.97
8.98
8.99
8.94
8.93
8.94
8.96
9.01
8.94
8.94
8.89
8.92
8.9
8.88
8.89
8.78
8.81
8.79
8.79
8.85
8.81
8.81
8.81
8.8
8.78
8.7
8.69
8.72
8.73
8.72

4/1/2004
4/2/2004
4/5/2004
4/6/2004
4/7/2004
4/12/2004
4/13/2004
4/14/2004
4/15/2004
4/16/2004
4/19/2004
4/20/2004
4/21/2004
4/22/2004
4/23/2004
4/26/2004
4/27/2004
4/28/2004
4/29/2004
4/30/2004
5/3/2004
5/4/2004
5/5/2004
5/6/2004
5/7/2004
5/10/2004
5/11/2004
5/12/2004
5/13/2004
5/14/2004
5/17/2004
5/18/2004
5/19/2004
5/20/2004
5/21/2004
5/24/2004
5/25/2004
5/26/2004
5/27/2004
5/28/2004
5/31/2004
6/1/2004
6/2/2004
6/3/2004
6/4/2004

9.17
9.17
9.12
9.12
9.09
9.06
9.07
9.04
9.4
9.06
8.99
9.02
8.97
8.95
9.02
8.97
8.98
8.99
8.94
8.93
8.94
8.96
9.01
8.94
8.94
8.89
8.92
8.9
8.88
8.89
8.78
8.81
8.79
8.79
8.85
8.81
8.81
8.81
8.8
8.78
8.7
8.69
8.72
8.73
8.72

6/7/2004
6/8/2004
6/9/2004
6/10/2004
6/11/2004
6/14/2004
6/15/2004
6/16/2004
6/17/2004
6/18/2004
6/21/2004
6/22/2004
6/23/2004
6/24/2004
6/25/2004
6/28/2004
6/30/2004
7/1/2004
7/2/2004
7/5/2004
7/6/2004
7/7/2004
7/8/2004
7/9/2004
7/12/2004
7/13/2004
7/14/2004
7/15/2004
7/16/2004
7/19/2004
7/20/2004
7/21/2004
7/22/2004
7/23/2004
7/26/2004
7/27/2004
7/30/2004
8/2/2004
8/3/2004
8/4/2004
8/5/2004
8/6/2004
8/9/2004
8/10/2004
8/11/2004

8.71
8.68
8.67
8.67
8.68
8.74
8.62
8.6
8.55
8.57
8.61
8.54
8.54
8.55
8.58
8.61
8.58
8.58
8.63
8.58
8.58
8.56
8.55
8.55
8.57
8.55
8.58
8.59
8.59
8.61
8.58
8.54
8.52
8.68
8.64
8.7
8.68
8.69
8.76
8.72
8.71
8.81
8.83
8.85
8.83

6/7/2004
6/8/2004
6/9/2004
6/10/2004
6/11/2004
6/14/2004
6/15/2004
6/16/2004
6/17/2004
6/18/2004
6/21/2004
6/22/2004
6/23/2004
6/24/2004
6/25/2004
6/28/2004
6/30/2004
7/1/2004
7/2/2004
7/5/2004
7/6/2004
7/7/2004
7/8/2004
7/9/2004
7/12/2004
7/13/2004
7/14/2004
7/15/2004
7/16/2004
7/19/2004
7/20/2004
7/21/2004
7/22/2004
7/23/2004
7/26/2004
7/27/2004
7/30/2004
8/2/2004
8/3/2004
8/4/2004
8/5/2004
8/6/2004
8/9/2004
8/10/2004
8/11/2004

8.71
8.68
8.67
8.67
8.68
8.74
8.62
8.6
8.55
8.57
8.61
8.54
8.54
8.55
8.58
8.61
8.58
8.58
8.63
8.58
8.58
8.56
8.55
8.55
8.57
8.55
8.58
8.59
8.59
8.61
8.58
8.54
8.52
8.68
8.64
8.7
8.68
8.69
8.76
8.72
8.71
8.81
8.83
8.85
8.83

8/12/2004
8/13/2004
8/16/2004
8/17/2004
8/18/2004
8/19/2004
8/20/2004
8/23/2004
8/24/2004
8/25/2004
8/26/2004
8/27/2004
8/31/2004
9/1/2004
9/2/2004
9/3/2004
9/6/2004
9/7/2004
9/8/2004
9/9/2004
9/10/2004
9/13/2004
9/14/2004
9/15/2004
9/16/2004
9/17/2004
9/20/2004
9/21/2004
9/22/2004
9/23/2004
9/24/2004
9/27/2004
9/28/2004
9/29/2004
9/30/2004
10/1/2004
10/4/2004
10/5/2004
10/6/2004
10/7/2004
10/11/2004
10/12/2004
10/13/2004
10/14/2004
10/15/2004

8.85
8.84
8.87
8.85
8.84
8.85
8.85
8.82
8.85
8.87
8.9
8.92
8.91
8.97
8.97
9.2
9.17
9.15
9.12
9.12
9.15
9.14
9.17
9.14
9.14
9.15
9.14
9.13
9.2
9.16
9.16
9.12
9.15
9.22
9.22
9.27
9.27
9.27
9.28
9.25
9.23
9.29
9.26
9.26
9.23

8/12/2004
8/13/2004
8/16/2004
8/17/2004
8/18/2004
8/19/2004
8/20/2004
8/23/2004
8/24/2004
8/25/2004
8/26/2004
8/27/2004
8/31/2004
9/1/2004
9/2/2004
9/3/2004
9/6/2004
9/7/2004
9/8/2004
9/9/2004
9/10/2004
9/13/2004
9/14/2004
9/15/2004
9/16/2004
9/17/2004
9/20/2004
9/21/2004
9/22/2004
9/23/2004
9/24/2004
9/27/2004
9/28/2004
9/29/2004
9/30/2004
10/1/2004
10/4/2004
10/5/2004
10/6/2004
10/7/2004
10/11/2004
10/12/2004
10/13/2004
10/14/2004
10/15/2004

8.85
8.84
8.87
8.85
8.84
8.85
8.85
8.82
8.85
8.87
8.9
8.92
8.91
8.97
8.97
9.2
9.17
9.15
9.12
9.12
9.15
9.14
9.17
9.14
9.14
9.15
9.14
9.13
9.2
9.16
9.16
9.12
9.15
9.22
9.22
9.27
9.27
9.27
9.28
9.25
9.23
9.29
9.26
9.26
9.23

10/18/2004
10/19/2004
10/20/2004
10/21/2004
10/22/2004
10/25/2004
10/26/2004
10/27/2004
10/28/2004
10/29/2004
11/2/2004
11/3/2004
11/4/2004
11/5/2004
11/8/2004
11/9/2004
11/10/2004
11/11/2004
11/12/2004
11/15/2004
11/16/2004
11/17/2004
11/18/2004
11/19/2004
11/22/2004
11/23/2004
11/24/2004
11/25/2004
11/26/2004
11/29/2004
11/30/2004
12/1/2004
12/2/2004
12/3/2004
12/6/2004
12/7/2004
12/9/2004
12/10/2004
12/13/2004
12/14/2004
12/15/2004
12/16/2004
12/17/2004
12/20/2004
12/21/2004

9.23
9.24
9.26
9.24
9.22
9.21
9.21
9.23
9.26
9.28
9.29
9.32
9.33
9.32
9.32
9.29
9.28
9.27
9.27
9.34
9.3
9.3
9.37
9.32
9.32
9.35
9.33
9.31
9.31
9.35
9.36
9.33
9.32
9.32
9.32
9.42
9.26
9.25
9.24
9.22
9.26
9.22
9.17
9.17
9.18

10/18/2004
10/19/2004
10/20/2004
10/21/2004
10/22/2004
10/25/2004
10/26/2004
10/27/2004
10/28/2004
10/29/2004
11/2/2004
11/3/2004
11/4/2004
11/5/2004
11/8/2004
11/9/2004
11/10/2004
11/11/2004
11/12/2004
11/15/2004
11/16/2004
11/17/2004
11/18/2004
11/19/2004
11/22/2004
11/23/2004
11/24/2004
11/25/2004
11/26/2004
11/29/2004
11/30/2004
12/1/2004
12/2/2004
12/3/2004
12/6/2004
12/7/2004
12/9/2004
12/10/2004
12/13/2004
12/14/2004
12/15/2004
12/16/2004
12/17/2004
12/20/2004
12/21/2004

9.23
9.24
9.26
9.24
9.22
9.21
9.21
9.23
9.26
9.28
9.29
9.32
9.33
9.32
9.32
9.29
9.28
9.27
9.27
9.34
9.3
9.3
9.37
9.32
9.32
9.35
9.33
9.31
9.31
9.35
9.36
9.33
9.32
9.32
9.32
9.42
9.26
9.25
9.24
9.22
9.26
9.22
9.17
9.17
9.18

12/22/2004
12/23/2004
12/24/2004
12/27/2004
12/28/2004
12/29/2004
12/30/2004
12/31/2004
1/3/2005
1/4/2005
1/5/2005
1/6/2005
1/7/2005
1/10/2005
1/11/2005
1/12/2005
1/13/2005
1/14/2005
1/17/2005
1/18/2005
1/19/2005
1/20/2005
1/21/2005
1/24/2005
1/25/2005
1/27/2005
1/28/2005
1/31/2005
2/1/2005
2/2/2005
2/3/2005
2/4/2005
2/7/2005
2/8/2005
2/9/2005
2/10/2005
2/11/2005
2/14/2005
2/15/2005
2/16/2005
2/17/2005
2/18/2005
2/21/2005
2/22/2005
2/23/2005

9.18
9.21
9.11
9.19
9.22
9.26
9.25
9.28
9.23
9.35
9.36
9.36
9.46
9.3
9.3
9.31
9.28
9.28
9.31
9.3
9.34
9.34
9.32
9.31
9.47
9.38
9.43
9.39
9.46
9.48
9.56
9.54
9.54
9.52
9.51
9.55
9.54
9.56
9.59
9.62
9.55
9.51
9.52
9.71
9.57

12/22/2004
12/23/2004
12/24/2004
12/27/2004
12/28/2004
12/29/2004
12/30/2004
12/31/2004
1/3/2005
1/4/2005
1/5/2005
1/6/2005
1/7/2005
1/10/2005
1/11/2005
1/12/2005
1/13/2005
1/14/2005
1/17/2005
1/18/2005
1/19/2005
1/20/2005
1/21/2005
1/24/2005
1/25/2005
1/27/2005
1/28/2005
1/31/2005
2/1/2005
2/2/2005
2/3/2005
2/4/2005
2/7/2005
2/8/2005
2/9/2005
2/10/2005
2/11/2005
2/14/2005
2/15/2005
2/16/2005
2/17/2005
2/18/2005
2/21/2005
2/22/2005
2/23/2005

9.18
9.21
9.11
9.19
9.22
9.26
9.25
9.28
9.23
9.35
9.36
9.36
9.46
9.3
9.3
9.31
9.28
9.28
9.31
9.3
9.34
9.34
9.32
9.31
9.47
9.38
9.43
9.39
9.46
9.48
9.56
9.54
9.54
9.52
9.51
9.55
9.54
9.56
9.59
9.62
9.55
9.51
9.52
9.71
9.57

2/24/2005
2/25/2005
2/28/2005
3/1/2005
3/2/2005
3/3/2005
3/4/2005
3/7/2005
3/8/2005
3/9/2005
3/10/2005
3/11/2005
3/14/2005
3/16/2005
3/17/2005
3/18/2005
3/21/2005
3/22/2005
3/23/2005
3/28/2005
3/29/2005
3/30/2005
3/31/2005
4/1/2005
4/5/2005
4/6/2005
4/7/2005
4/8/2005
4/11/2005
4/12/2005
4/13/2005
4/14/2005
4/15/2005
4/18/2005
4/19/2005
4/20/2005
4/21/2005
4/22/2005
4/25/2005
4/26/2005
4/27/2005
4/28/2005
4/29/2005
5/2/2005
5/3/2005

9.59
9.6
9.65
9.61
9.64
9.66
9.73
9.59
9.59
9.58
9.58
9.57
9.54
9.6
9.6
9.63
9.63
9.6
9.59
9.63
9.69
9.69
9.73
9.69
9.74
9.75
9.73
9.7
9.71
9.72
9.61
9.64
9.63
9.57
9.58
9.52
9.55
9.49
9.63
9.49
9.5
9.5
9.49
9.48
9.54

2/24/2005
2/25/2005
2/28/2005
3/1/2005
3/2/2005
3/3/2005
3/4/2005
3/7/2005
3/8/2005
3/9/2005
3/10/2005
3/11/2005
3/14/2005
3/16/2005
3/17/2005
3/18/2005
3/21/2005
3/22/2005
3/23/2005
3/28/2005
3/29/2005
3/30/2005
3/31/2005
4/1/2005
4/5/2005
4/6/2005
4/7/2005
4/8/2005
4/11/2005
4/12/2005
4/13/2005
4/14/2005
4/15/2005
4/18/2005
4/19/2005
4/20/2005
4/21/2005
4/22/2005
4/25/2005
4/26/2005
4/27/2005
4/28/2005
4/29/2005
5/2/2005
5/3/2005

9.59
9.6
9.65
9.61
9.64
9.66
9.73
9.59
9.59
9.58
9.58
9.57
9.54
9.6
9.6
9.63
9.63
9.6
9.59
9.63
9.69
9.69
9.73
9.69
9.74
9.75
9.73
9.7
9.71
9.72
9.61
9.64
9.63
9.57
9.58
9.52
9.55
9.49
9.63
9.49
9.5
9.5
9.49
9.48
9.54

5/4/2005
5/5/2005
5/9/2005
5/10/2005
5/11/2005
5/12/2005
5/13/2005
5/16/2005
5/17/2005
5/18/2005
5/19/2005
5/20/2005
5/23/2005
5/24/2005
5/25/2005
5/26/2005
5/27/2005
5/30/2005
5/31/2005
6/1/2005
6/2/2005
6/3/2005
6/6/2005
6/7/2005
6/8/2005
6/9/2005
6/10/2005
6/13/2005
6/14/2005
6/15/2005
6/16/2005
6/17/2005
6/20/2005
6/21/2005
6/22/2005
6/23/2005
6/24/2005
6/27/2005
6/28/2005
6/30/2005
7/1/2005
7/4/2005
7/5/2005
7/6/2005
7/7/2005

9.61
9.61
9.63
9.64
9.63
9.62
9.63
9.67
9.66
9.64
9.67
9.64
9.62
9.28
9.71
9.69
9.68
9.69
9.69
9.65
9.73
9.67
9.65
9.66
9.67
9.62
9.66
9.68
9.71
9.69
9.69
9.6
9.67
9.65
9.66
9.71
9.67
9.7
9.74
9.73
9.87
9.99
9.96
9.94
9.95

5/4/2005
5/5/2005
5/9/2005
5/10/2005
5/11/2005
5/12/2005
5/13/2005
5/16/2005
5/17/2005
5/18/2005
5/19/2005
5/20/2005
5/23/2005
5/24/2005
5/25/2005
5/26/2005
5/27/2005
5/30/2005
5/31/2005
6/1/2005
6/2/2005
6/3/2005
6/6/2005
6/7/2005
6/8/2005
6/9/2005
6/10/2005
6/13/2005
6/14/2005
6/15/2005
6/16/2005
6/17/2005
6/20/2005
6/21/2005
6/22/2005
6/23/2005
6/24/2005
6/27/2005
6/28/2005
6/30/2005
7/1/2005
7/4/2005
7/5/2005
7/6/2005
7/7/2005

9.61
9.61
9.63
9.64
9.63
9.62
9.63
9.67
9.66
9.64
9.67
9.64
9.62
9.28
9.71
9.69
9.68
9.69
9.69
9.65
9.73
9.67
9.65
9.66
9.67
9.62
9.66
9.68
9.71
9.69
9.69
9.6
9.67
9.65
9.66
9.71
9.67
9.7
9.74
9.73
9.87
9.99
9.96
9.94
9.95

7/8/2005
7/11/2005
7/12/2005
7/13/2005
7/14/2005
7/15/2005
7/18/2005
7/19/2005
7/20/2005
7/21/2005
7/22/2005
7/25/2005
7/26/2005
7/27/2005
8/1/2005
8/2/2005
8/3/2005
8/4/2005
8/5/2005
8/8/2005
8/9/2005
8/10/2005
8/11/2005
8/12/2005
8/15/2005
8/16/2005
8/17/2005
8/18/2005
8/19/2005
8/22/2005
8/23/2005
8/24/2005
8/25/2005
8/26/2005
8/29/2005
8/31/2005
9/1/2005
9/2/2005
9/5/2005
9/6/2005
9/7/2005
9/8/2005
9/9/2005
9/12/2005
9/13/2005

10.01
9.89
9.91
9.89
9.89
9.87
9.87
9.84
9.9
9.87
9.83
9.75
9.7
9.77
9.88
9.77
9.8
9.82
9.85
9.89
9.95
9.95
9.95
9.96
9.96
9.92
9.9
9.91
9.92
9.87
9.93
10.01
10.02
10.08
9.91
9.92
9.87
10
10
10
10.02
9.99
9.97
10
9.99

7/8/2005
7/11/2005
7/12/2005
7/13/2005
7/14/2005
7/15/2005
7/18/2005
7/19/2005
7/20/2005
7/21/2005
7/22/2005
7/25/2005
7/26/2005
7/27/2005
8/1/2005
8/2/2005
8/3/2005
8/4/2005
8/5/2005
8/8/2005
8/9/2005
8/10/2005
8/11/2005
8/12/2005
8/15/2005
8/16/2005
8/17/2005
8/18/2005
8/19/2005
8/22/2005
8/23/2005
8/24/2005
8/25/2005
8/26/2005
8/29/2005
8/31/2005
9/1/2005
9/2/2005
9/5/2005
9/6/2005
9/7/2005
9/8/2005
9/9/2005
9/12/2005
9/13/2005

10.01
9.89
9.91
9.89
9.89
9.87
9.87
9.84
9.9
9.87
9.83
9.75
9.7
9.77
9.88
9.77
9.8
9.82
9.85
9.89
9.95
9.95
9.95
9.96
9.96
9.92
9.9
9.91
9.92
9.87
9.93
10.01
10.02
10.08
9.91
9.92
9.87
10
10
10
10.02
9.99
9.97
10
9.99

9/14/2005
9/15/2005
9/16/2005
9/19/2005
9/20/2005
9/21/2005
9/22/2005
9/23/2005
9/26/2005
9/27/2005
9/28/2005
9/29/2005
9/30/2005
10/3/2005
10/4/2005
10/5/2005
10/6/2005
10/7/2005
10/10/2005
10/11/2005
10/12/2005
10/13/2005
10/14/2005
10/17/2005
10/18/2005
10/19/2005
10/20/2005
10/21/2005
10/24/2005
10/25/2005
10/26/2005
10/27/2005
10/28/2005
10/31/2005
11/2/2005
11/3/2005
11/4/2005
11/7/2005
11/8/2005
11/9/2005
11/10/2005
11/11/2005
11/14/2005
11/15/2005
11/16/2005

9.99
9.99
10.02
10.01
10
10.01
10.03
10.04
10.07
10.08
10.06
10.08
10.09
10.17
10.18
10.21
10.2
10.21
10.22
10.15
10.15
10.14
10.14
10.11
10.11
10.09
10.07
10.13
10.09
10.07
10.13
10.1
10.13
10.12
10.21
10.41
10.29
10.31
10.3
10.32
10.3
10.31
10.3
10.28
10.29

9/14/2005
9/15/2005
9/16/2005
9/19/2005
9/20/2005
9/21/2005
9/22/2005
9/23/2005
9/26/2005
9/27/2005
9/28/2005
9/29/2005
9/30/2005
10/3/2005
10/4/2005
10/5/2005
10/6/2005
10/7/2005
10/10/2005
10/11/2005
10/12/2005
10/13/2005
10/14/2005
10/17/2005
10/18/2005
10/19/2005
10/20/2005
10/21/2005
10/24/2005
10/25/2005
10/26/2005
10/27/2005
10/28/2005
10/31/2005
11/2/2005
11/3/2005
11/4/2005
11/7/2005
11/8/2005
11/9/2005
11/10/2005
11/11/2005
11/14/2005
11/15/2005
11/16/2005

9.99
9.99
10.02
10.01
10
10.01
10.03
10.04
10.07
10.08
10.06
10.08
10.09
10.17
10.18
10.21
10.2
10.21
10.22
10.15
10.15
10.14
10.14
10.11
10.11
10.09
10.07
10.13
10.09
10.07
10.13
10.1
10.13
10.12
10.21
10.41
10.29
10.31
10.3
10.32
10.3
10.31
10.3
10.28
10.29

11/17/2005
11/18/2005
11/21/2005
11/22/2005
11/23/2005
11/24/2005
11/25/2005
11/28/2005
11/29/2005
12/1/2005
12/2/2005
12/5/2005
12/6/2005
12/7/2005
12/9/2005
12/12/2005
12/13/2005
12/14/2005
12/15/2005
12/16/2005
12/19/2005
12/20/2005
12/21/2005
12/22/2005
12/23/2005
12/26/2005
12/27/2005
12/28/2005
12/29/2005
12/30/2005
1/2/2006
1/3/2006
1/4/2006
1/5/2006
1/6/2006
1/9/2006
1/10/2006
1/11/2006
1/12/2006
1/13/2006
1/16/2006
1/17/2006
1/18/2006
1/19/2006
1/20/2006

10.25
10.28
10.28
10.26
10.28
10.27
10.26
10.28
10.31
10.33
10.39
10.46
10.37
10.37
10.38
10.43
10.44
10.43
10.44
10.42
10.7
10.38
10.44
10.39
10.49
10.28
10.3
10.35
10.3
10.41
10.61
10.62
10.57
10.62
10.61
10.58
10.6
10.6
10.55
10.61
10.61
10.67
10.67
10.64
10.62

11/17/2005
11/18/2005
11/21/2005
11/22/2005
11/23/2005
11/24/2005
11/25/2005
11/28/2005
11/29/2005
12/1/2005
12/2/2005
12/5/2005
12/6/2005
12/7/2005
12/9/2005
12/12/2005
12/13/2005
12/14/2005
12/15/2005
12/16/2005
12/19/2005
12/20/2005
12/21/2005
12/22/2005
12/23/2005
12/26/2005
12/27/2005
12/28/2005
12/29/2005
12/30/2005
1/2/2006
1/3/2006
1/4/2006
1/5/2006
1/6/2006
1/9/2006
1/10/2006
1/11/2006
1/12/2006
1/13/2006
1/16/2006
1/17/2006
1/18/2006
1/19/2006
1/20/2006

10.25
10.28
10.28
10.26
10.28
10.27
10.26
10.28
10.31
10.33
10.39
10.46
10.37
10.37
10.38
10.43
10.44
10.43
10.44
10.42
10.7
10.38
10.44
10.39
10.49
10.28
10.3
10.35
10.3
10.41
10.61
10.62
10.57
10.62
10.61
10.58
10.6
10.6
10.55
10.61
10.61
10.67
10.67
10.64
10.62

1/23/2006
1/24/2006
1/25/2006
1/26/2006
1/27/2006
1/30/2006
1/31/2006
2/2/2006
2/3/2006
2/7/2006
2/8/2006
2/9/2006
2/10/2006
2/13/2006
2/14/2006
2/15/2006
2/16/2006
2/17/2006
2/20/2006
2/21/2006
2/22/2006
2/23/2006
2/24/2006
2/27/2006
2/28/2006
3/1/2006
3/2/2006
3/3/2006
3/6/2006
3/7/2006
3/8/2006
3/9/2006
3/13/2006
3/14/2006
3/15/2006
3/16/2006
3/17/2006
3/20/2006
3/21/2006
3/22/2006
3/23/2006
3/24/2006
3/27/2006
3/28/2006
3/29/2006

10.64
10.59
10.61
10.58
10.57
10.61
10.61
10.64
10.66
10.71
10.65
10.63
10.6
10.6
10.64
10.61
10.64
10.63
10.58
10.63
10.64
10.62
10.62
10.66
10.66
10.67
10.74
10.76
10.75
10.65
10.64
10.65
10.59
10.62
10.56
10.57
10.59
10.61
10.63
10.59
10.58
10.57
10.55
10.55
10.57

1/23/2006
1/24/2006
1/25/2006
1/26/2006
1/27/2006
1/30/2006
1/31/2006
2/2/2006
2/3/2006
2/7/2006
2/8/2006
2/9/2006
2/10/2006
2/13/2006
2/14/2006
2/15/2006
2/16/2006
2/17/2006
2/20/2006
2/21/2006
2/22/2006
2/23/2006
2/24/2006
2/27/2006
2/28/2006
3/1/2006
3/2/2006
3/3/2006
3/6/2006
3/7/2006
3/8/2006
3/9/2006
3/13/2006
3/14/2006
3/15/2006
3/16/2006
3/17/2006
3/20/2006
3/21/2006
3/22/2006
3/23/2006
3/24/2006
3/27/2006
3/28/2006
3/29/2006

10.64
10.59
10.61
10.58
10.57
10.61
10.61
10.64
10.66
10.71
10.65
10.63
10.6
10.6
10.64
10.61
10.64
10.63
10.58
10.63
10.64
10.62
10.62
10.66
10.66
10.67
10.74
10.76
10.75
10.65
10.64
10.65
10.59
10.62
10.56
10.57
10.59
10.61
10.63
10.59
10.58
10.57
10.55
10.55
10.57

3/30/2006
3/31/2006
4/3/2006
4/4/2006
4/5/2006
4/6/2006
4/7/2006
4/10/2006
4/11/2006
4/12/2006
4/17/2006
4/18/2006
4/19/2006
4/20/2006
4/21/2006
4/24/2006
4/25/2006
4/26/2006
4/27/2006
4/28/2006
5/2/2006
5/3/2006
5/4/2006
5/5/2006
5/8/2006
5/9/2006
5/10/2006
5/11/2006
5/12/2006
5/15/2006
5/16/2006
5/17/2006
5/18/2006
5/19/2006
5/22/2006
5/23/2006
5/24/2006
5/25/2006
5/26/2006
5/29/2006
5/30/2006
5/31/2006
6/1/2006
6/5/2006
6/6/2006

10.54
10.53
10.55
10.58
10.58
10.56
10.53
10.49
10.56
10.48
10.48
10.56
10.52
10.51
10.47
10.42
10.45
10.46
10.5
10.45
10.46
10.48
10.52
10.51
10.51
10.57
10.55
10.49
10.52
10.54
10.62
10.65
10.69
10.66
10.63
10.58
10.58
10.54
10.56
10.57
10.55
10.58
10.6
10.57
10.56

3/30/2006
3/31/2006
4/3/2006
4/4/2006
4/5/2006
4/6/2006
4/7/2006
4/10/2006
4/11/2006
4/12/2006
4/17/2006
4/18/2006
4/19/2006
4/20/2006
4/21/2006
4/24/2006
4/25/2006
4/26/2006
4/27/2006
4/28/2006
5/2/2006
5/3/2006
5/4/2006
5/5/2006
5/8/2006
5/9/2006
5/10/2006
5/11/2006
5/12/2006
5/15/2006
5/16/2006
5/17/2006
5/18/2006
5/19/2006
5/22/2006
5/23/2006
5/24/2006
5/25/2006
5/26/2006
5/29/2006
5/30/2006
5/31/2006
6/1/2006
6/5/2006
6/6/2006

10.54
10.53
10.55
10.58
10.58
10.56
10.53
10.49
10.56
10.48
10.48
10.56
10.52
10.51
10.47
10.42
10.45
10.46
10.5
10.45
10.46
10.48
10.52
10.51
10.51
10.57
10.55
10.49
10.52
10.54
10.62
10.65
10.69
10.66
10.63
10.58
10.58
10.54
10.56
10.57
10.55
10.58
10.6
10.57
10.56

6/7/2006
6/8/2006
6/9/2006
6/12/2006
6/13/2006
6/14/2006
6/15/2006
6/16/2006
6/19/2006
6/20/2006
6/21/2006
6/22/2006
6/23/2006
6/26/2006
6/27/2006
6/30/2006
7/3/2006
7/4/2006
7/5/2006
7/6/2006
7/7/2006
7/10/2006
7/11/2006
7/12/2006
7/13/2006
7/14/2006
7/17/2006
7/18/2006
7/19/2006
7/20/2006
7/21/2006
7/24/2006
7/25/2006
7/26/2006
7/27/2006
7/31/2006
8/1/2006
8/2/2006
8/3/2006
8/4/2006
8/7/2006
8/8/2006
8/9/2006
8/10/2006
8/11/2006

10.56
10.56
10.55
10.56
10.53
10.53
10.53
10.52
10.54
10.52
10.53
10.53
10.51
10.62
10.53
10.55
10.62
10.66
10.66
10.64
10.64
10.62
10.69
10.68
10.67
10.66
10.66
10.61
10.68
10.68
10.76
10.65
10.67
10.62
10.67
10.65
10.69
10.71
10.7
10.67
10.65
10.61
10.61
10.62
10.64

6/7/2006
6/8/2006
6/9/2006
6/12/2006
6/13/2006
6/14/2006
6/15/2006
6/16/2006
6/19/2006
6/20/2006
6/21/2006
6/22/2006
6/23/2006
6/26/2006
6/27/2006
6/30/2006
7/3/2006
7/4/2006
7/5/2006
7/6/2006
7/7/2006
7/10/2006
7/11/2006
7/12/2006
7/13/2006
7/14/2006
7/17/2006
7/18/2006
7/19/2006
7/20/2006
7/21/2006
7/24/2006
7/25/2006
7/26/2006
7/27/2006
7/31/2006
8/1/2006
8/2/2006
8/3/2006
8/4/2006
8/7/2006
8/8/2006
8/9/2006
8/10/2006
8/11/2006

10.56
10.56
10.55
10.56
10.53
10.53
10.53
10.52
10.54
10.52
10.53
10.53
10.51
10.62
10.53
10.55
10.62
10.66
10.66
10.64
10.64
10.62
10.69
10.68
10.67
10.66
10.66
10.61
10.68
10.68
10.76
10.65
10.67
10.62
10.67
10.65
10.69
10.71
10.7
10.67
10.65
10.61
10.61
10.62
10.64

8/14/2006
8/15/2006
8/16/2006
8/17/2006
8/18/2006
8/21/2006
8/22/2006
8/23/2006
8/24/2006
8/25/2006
8/28/2006
8/29/2006
8/31/2006
9/1/2006
9/4/2006
9/5/2006
9/7/2006
9/8/2006
9/11/2006
9/12/2006
9/13/2006
9/14/2006
9/15/2006
9/18/2006
9/19/2006
9/20/2006
9/21/2006
9/22/2006
9/25/2006
9/26/2006
9/27/2006
9/28/2006
9/29/2006
10/2/2006
10/3/2006
10/4/2006
10/5/2006
10/6/2006
10/9/2006
10/10/2006
10/11/2006
10/12/2006
10/13/2006
10/16/2006
10/17/2006

10.63
10.63
10.69
10.66
10.65
10.68
10.65
10.64
10.63
10.59
10.59
10.58
10.59
10.65
10.7
10.71
10.67
10.65
10.66
10.61
10.61
10.66
10.6
10.6
10.64
10.63
10.64
10.64
10.64
10.64
10.69
10.67
10.67
10.68
10.82
10.89
10.81
10.79
10.66
10.65
10.66
10.65
10.68
10.7
10.65

8/14/2006
8/15/2006
8/16/2006
8/17/2006
8/18/2006
8/21/2006
8/22/2006
8/23/2006
8/24/2006
8/25/2006
8/28/2006
8/29/2006
8/31/2006
9/1/2006
9/4/2006
9/5/2006
9/7/2006
9/8/2006
9/11/2006
9/12/2006
9/13/2006
9/14/2006
9/15/2006
9/18/2006
9/19/2006
9/20/2006
9/21/2006
9/22/2006
9/25/2006
9/26/2006
9/27/2006
9/28/2006
9/29/2006
10/2/2006
10/3/2006
10/4/2006
10/5/2006
10/6/2006
10/9/2006
10/10/2006
10/11/2006
10/12/2006
10/13/2006
10/16/2006
10/17/2006

10.63
10.63
10.69
10.66
10.65
10.68
10.65
10.64
10.63
10.59
10.59
10.58
10.59
10.65
10.7
10.71
10.67
10.65
10.66
10.61
10.61
10.66
10.6
10.6
10.64
10.63
10.64
10.64
10.64
10.64
10.69
10.67
10.67
10.68
10.82
10.89
10.81
10.79
10.66
10.65
10.66
10.65
10.68
10.7
10.65

10/18/2006
10/19/2006
10/20/2006
10/23/2006
10/24/2006
10/25/2006
10/26/2006
10/27/2006
10/30/2006
10/31/2006
11/2/2006
11/3/2006
11/6/2006
11/7/2006
11/8/2006
11/9/2006
11/10/2006
11/13/2006
11/14/2006
11/15/2006
11/16/2006
11/17/2006
11/20/2006
11/21/2006
11/22/2006
11/23/2006
11/24/2006
11/27/2006
11/28/2006
11/29/2006
11/30/2006
12/1/2006
12/4/2006
12/5/2006
12/6/2006
12/7/2006
12/11/2006
12/12/2006
12/13/2006
12/14/2006
12/15/2006
12/18/2006
12/19/2006
12/20/2006
12/21/2006

10.65
10.82
10.93
10.7
10.68
10.7
10.7
10.68
10.7
10.71
10.65
10.72
10.68
10.72
10.7
10.71
10.73
10.76
10.71
10.75
10.67
10.67
10.75
10.76
10.74
10.74
10.68
10.69
10.72
10.73
10.8
10.99
10.89
10.84
10.79
10.75
10.82
10.77
10.79
10.75
10.77
10.8
10.8
10.88
10.78

10/18/2006
10/19/2006
10/20/2006
10/23/2006
10/24/2006
10/25/2006
10/26/2006
10/27/2006
10/30/2006
10/31/2006
11/2/2006
11/3/2006
11/6/2006
11/7/2006
11/8/2006
11/9/2006
11/10/2006
11/13/2006
11/14/2006
11/15/2006
11/16/2006
11/17/2006
11/20/2006
11/21/2006
11/22/2006
11/23/2006
11/24/2006
11/27/2006
11/28/2006
11/29/2006
11/30/2006
12/1/2006
12/4/2006
12/5/2006
12/6/2006
12/7/2006
12/11/2006
12/12/2006
12/13/2006
12/14/2006
12/15/2006
12/18/2006
12/19/2006
12/20/2006
12/21/2006

10.65
10.82
10.93
10.7
10.68
10.7
10.7
10.68
10.7
10.71
10.65
10.72
10.68
10.72
10.7
10.71
10.73
10.76
10.71
10.75
10.67
10.67
10.75
10.76
10.74
10.74
10.68
10.69
10.72
10.73
10.8
10.99
10.89
10.84
10.79
10.75
10.82
10.77
10.79
10.75
10.77
10.8
10.8
10.88
10.78

12/22/2006
12/26/2006
12/27/2006
12/28/2006
12/29/2006
1/2/2007
1/3/2007
1/4/2007
1/5/2007
1/8/2007
1/9/2007
1/10/2007
1/11/2007
1/12/2007
1/15/2007
1/16/2007
1/17/2007
1/18/2007
1/19/2007
1/22/2007
1/23/2007
1/24/2007
1/25/2007
1/26/2007
1/29/2007
1/30/2007
1/31/2007
2/1/2007
2/2/2007
2/5/2007
2/6/2007
2/7/2007
2/8/2007
2/9/2007
2/12/2007
2/13/2007
2/14/2007
2/15/2007
2/16/2007
2/19/2007
2/20/2007
2/21/2007
2/23/2007
2/26/2007
2/27/2007

10.7
10.77
10.68
10.68
10.85
10.68
10.73
10.76
10.73
10.72
10.71
10.68
10.75
10.74
10.69
10.73
10.74
10.72
10.71
10.73
10.74
10.75
10.72
10.68
10.74
10.7
10.69
10.63
10.74
10.73
10.82
10.66
10.64
10.63
10.64
10.64
10.7
10.67
10.66
10.65
10.66
10.67
10.63
10.65
10.7

12/22/2006
12/26/2006
12/27/2006
12/28/2006
12/29/2006
1/2/2007
1/3/2007
1/4/2007
1/5/2007
1/8/2007
1/9/2007
1/10/2007
1/11/2007
1/12/2007
1/15/2007
1/16/2007
1/17/2007
1/18/2007
1/19/2007
1/22/2007
1/23/2007
1/24/2007
1/25/2007
1/26/2007
1/29/2007
1/30/2007
1/31/2007
2/1/2007
2/2/2007
2/5/2007
2/6/2007
2/7/2007
2/8/2007
2/9/2007
2/12/2007
2/13/2007
2/14/2007
2/15/2007
2/16/2007
2/19/2007
2/20/2007
2/21/2007
2/23/2007
2/26/2007
2/27/2007

10.7
10.77
10.68
10.68
10.85
10.68
10.73
10.76
10.73
10.72
10.71
10.68
10.75
10.74
10.69
10.73
10.74
10.72
10.71
10.73
10.74
10.75
10.72
10.68
10.74
10.7
10.69
10.63
10.74
10.73
10.82
10.66
10.64
10.63
10.64
10.64
10.7
10.67
10.66
10.65
10.66
10.67
10.63
10.65
10.7

2/28/2007
3/1/2007
3/2/2007
3/5/2007
3/6/2007
3/7/2007
3/8/2007
3/9/2007
3/12/2007
3/13/2007
3/14/2007
3/15/2007
3/16/2007
3/19/2007
3/20/2007
3/21/2007
3/22/2007
3/23/2007
3/26/2007
3/27/2007
3/28/2007
3/29/2007
3/30/2007
4/2/2007
4/3/2007
4/4/2007
4/9/2007
4/10/2007
4/11/2007
4/12/2007
4/13/2007
4/16/2007
4/17/2007
4/18/2007
4/19/2007
4/20/2007
4/23/2007
4/24/2007
4/25/2007
4/26/2007
4/27/2007
4/30/2007
5/2/2007
5/3/2007
5/4/2007

10.66
10.62
10.74
10.74
10.72
10.72
10.61
10.66
10.64
10.63
10.61
10.62
10.64
10.6
10.58
10.62
10.65
10.62
10.64
10.66
10.65
10.66
10.66
10.56
10.6
10.62
10.59
10.61
10.59
10.56
10.58
10.59
10.59
10.59
10.57
10.57
10.59
10.61
10.58
10.56
10.58
10.67
10.6
10.54
10.57

2/28/2007
3/1/2007
3/2/2007
3/5/2007
3/6/2007
3/7/2007
3/8/2007
3/9/2007
3/12/2007
3/13/2007
3/14/2007
3/15/2007
3/16/2007
3/19/2007
3/20/2007
3/21/2007
3/22/2007
3/23/2007
3/26/2007
3/27/2007
3/28/2007
3/29/2007
3/30/2007
4/2/2007
4/3/2007
4/4/2007
4/9/2007
4/10/2007
4/11/2007
4/12/2007
4/13/2007
4/16/2007
4/17/2007
4/18/2007
4/19/2007
4/20/2007
4/23/2007
4/24/2007
4/25/2007
4/26/2007
4/27/2007
4/30/2007
5/2/2007
5/3/2007
5/4/2007

10.66
10.62
10.74
10.74
10.72
10.72
10.61
10.66
10.64
10.63
10.61
10.62
10.64
10.6
10.58
10.62
10.65
10.62
10.64
10.66
10.65
10.66
10.66
10.56
10.6
10.62
10.59
10.61
10.59
10.56
10.58
10.59
10.59
10.59
10.57
10.57
10.59
10.61
10.58
10.56
10.58
10.67
10.6
10.54
10.57

5/7/2007
5/8/2007
5/9/2007
5/10/2007
5/11/2007
5/14/2007
5/15/2007
5/16/2007
5/17/2007
5/18/2007
5/21/2007
5/22/2007
5/23/2007
5/24/2007
5/25/2007
5/28/2007
5/29/2007
5/30/2007
5/31/2007
6/1/2007
6/4/2007
6/5/2007
6/6/2007
6/7/2007
6/8/2007
6/11/2007
6/12/2007
6/13/2007
6/14/2007
6/15/2007
6/18/2007
6/19/2007
6/20/2007
6/21/2007
6/22/2007
6/25/2007
6/26/2007
6/27/2007
6/28/2007
7/2/2007
7/3/2007
7/4/2007
7/5/2007
7/6/2007
7/9/2007

10.58
10.57
10.6
10.6
10.58
10.6
10.65
10.71
10.64
10.69
10.68
10.67
10.64
10.62
10.62
10.7
10.71
10.64
10.64
10.57
10.64
10.59
10.63
10.65
10.68
10.65
10.64
10.65
10.63
10.62
10.55
10.53
10.52
10.52
10.52
10.53
10.48
10.47
10.56
10.45
10.6
10.51
10.49
10.48
10.48

5/7/2007
5/8/2007
5/9/2007
5/10/2007
5/11/2007
5/14/2007
5/15/2007
5/16/2007
5/17/2007
5/18/2007
5/21/2007
5/22/2007
5/23/2007
5/24/2007
5/25/2007
5/28/2007
5/29/2007
5/30/2007
5/31/2007
6/1/2007
6/4/2007
6/5/2007
6/6/2007
6/7/2007
6/8/2007
6/11/2007
6/12/2007
6/13/2007
6/14/2007
6/15/2007
6/18/2007
6/19/2007
6/20/2007
6/21/2007
6/22/2007
6/25/2007
6/26/2007
6/27/2007
6/28/2007
7/2/2007
7/3/2007
7/4/2007
7/5/2007
7/6/2007
7/9/2007

10.58
10.57
10.6
10.6
10.58
10.6
10.65
10.71
10.64
10.69
10.68
10.67
10.64
10.62
10.62
10.7
10.71
10.64
10.64
10.57
10.64
10.59
10.63
10.65
10.68
10.65
10.64
10.65
10.63
10.62
10.55
10.53
10.52
10.52
10.52
10.53
10.48
10.47
10.56
10.45
10.6
10.51
10.49
10.48
10.48

7/10/2007
7/11/2007
7/12/2007
7/13/2007
7/16/2007
7/17/2007
7/18/2007
7/19/2007
7/20/2007
7/23/2007
7/24/2007
7/25/2007
7/26/2007
7/27/2007
7/30/2007
7/31/2007
8/1/2007
8/2/2007
8/3/2007
8/6/2007
8/7/2007
8/8/2007
8/9/2007
8/10/2007
8/13/2007
8/14/2007
8/15/2007
8/16/2007
8/17/2007
8/20/2007
8/21/2007
8/22/2007
8/23/2007
8/24/2007
8/27/2007
8/28/2007
8/29/2007
8/31/2007
9/3/2007
9/4/2007
9/5/2007
9/6/2007
9/7/2007
9/10/2007
9/11/2007

10.48
10.46
10.49
10.5
10.49
10.47
10.49
10.44
10.44
10.39
10.36
10.38
10.38
10.34
10.39
10.42
10.36
10.43
10.43
10.36
10.44
10.45
10.46
10.46
10.44
10.47
10.46
10.44
10.44
10.45
10.42
10.4
10.38
10.41
10.39
10.42
10.46
10.45
10.48
10.55
10.54
10.51
10.58
10.57
10.55

7/10/2007
7/11/2007
7/12/2007
7/13/2007
7/16/2007
7/17/2007
7/18/2007
7/19/2007
7/20/2007
7/23/2007
7/24/2007
7/25/2007
7/26/2007
7/27/2007
7/30/2007
7/31/2007
8/1/2007
8/2/2007
8/3/2007
8/6/2007
8/7/2007
8/8/2007
8/9/2007
8/10/2007
8/13/2007
8/14/2007
8/15/2007
8/16/2007
8/17/2007
8/20/2007
8/21/2007
8/22/2007
8/23/2007
8/24/2007
8/27/2007
8/28/2007
8/29/2007
8/31/2007
9/3/2007
9/4/2007
9/5/2007
9/6/2007
9/7/2007
9/10/2007
9/11/2007

10.48
10.46
10.49
10.5
10.49
10.47
10.49
10.44
10.44
10.39
10.36
10.38
10.38
10.34
10.39
10.42
10.36
10.43
10.43
10.36
10.44
10.45
10.46
10.46
10.44
10.47
10.46
10.44
10.44
10.45
10.42
10.4
10.38
10.41
10.39
10.42
10.46
10.45
10.48
10.55
10.54
10.51
10.58
10.57
10.55

9/12/2007
9/13/2007
9/14/2007
9/17/2007
9/18/2007
9/19/2007
9/20/2007
9/21/2007
9/24/2007
9/25/2007
9/26/2007
9/27/2007
9/28/2007
10/1/2007
10/2/2007
10/3/2007
10/4/2007
10/5/2007
10/9/2007
10/10/2007
10/11/2007
10/12/2007
10/15/2007
10/16/2007
10/17/2007
10/18/2007
10/19/2007
10/22/2007
10/23/2007
10/24/2007
10/25/2007
10/26/2007
10/29/2007
10/30/2007
10/31/2007
11/2/2007
11/5/2007
11/6/2007
11/7/2007
11/8/2007
11/9/2007
11/12/2007
11/13/2007
11/14/2007
11/15/2007

10.63
10.63
10.64
10.61
10.57
10.54
10.54
10.53
10.5
10.5
10.44
10.45
10.42
10.42
10.5
10.5
10.42
10.4
10.41
10.45
10.46
10.46
10.48
10.46
10.46
10.48
10.47
10.44
10.46
10.48
10.5
10.5
10.44
10.43
10.43
10.38
10.43
10.44
10.47
10.49
10.49
10.48
10.45
10.41
10.4

9/12/2007
9/13/2007
9/14/2007
9/17/2007
9/18/2007
9/19/2007
9/20/2007
9/21/2007
9/24/2007
9/25/2007
9/26/2007
9/27/2007
9/28/2007
10/1/2007
10/2/2007
10/3/2007
10/4/2007
10/5/2007
10/9/2007
10/10/2007
10/11/2007
10/12/2007
10/15/2007
10/16/2007
10/17/2007
10/18/2007
10/19/2007
10/22/2007
10/23/2007
10/24/2007
10/25/2007
10/26/2007
10/29/2007
10/30/2007
10/31/2007
11/2/2007
11/5/2007
11/6/2007
11/7/2007
11/8/2007
11/9/2007
11/12/2007
11/13/2007
11/14/2007
11/15/2007

10.63
10.63
10.64
10.61
10.57
10.54
10.54
10.53
10.5
10.5
10.44
10.45
10.42
10.42
10.5
10.5
10.42
10.4
10.41
10.45
10.46
10.46
10.48
10.46
10.46
10.48
10.47
10.44
10.46
10.48
10.5
10.5
10.44
10.43
10.43
10.38
10.43
10.44
10.47
10.49
10.49
10.48
10.45
10.41
10.4

11/16/2007
11/19/2007
11/20/2007
11/21/2007
11/22/2007
11/23/2007
11/26/2007
11/27/2007
11/28/2007
11/29/2007
11/30/2007
12/3/2007
12/4/2007
12/5/2007
12/6/2007
12/7/2007
12/10/2007
12/11/2007
12/12/2007
12/13/2007
12/14/2007
12/17/2007
12/18/2007
12/19/2007
12/20/2007
12/21/2007
12/24/2007
12/26/2007
12/27/2007
12/28/2007
12/31/2007
1/2/2008
1/3/2008
1/4/2008
1/7/2008
1/8/2008
1/9/2008
1/10/2008
1/11/2008
1/14/2008
1/15/2008
1/16/2008
1/17/2008
1/18/2008
1/21/2008

10.38
10.36
10.38
10.37
10.37
10.39
10.32
10.39
10.36
10.37
10.34
10.35
10.46
10.5
10.52
10.52
10.49
10.47
10.48
10.45
10.44
10.46
10.47
10.42
10.44
10.46
10.48
10.47
10.43
10.44
10.41
10.4
10.47
10.45
10.56
10.43
10.42
10.42
10.4
10.4
10.3
10.28
10.25
10.24
10.22

11/16/2007
11/19/2007
11/20/2007
11/21/2007
11/22/2007
11/23/2007
11/26/2007
11/27/2007
11/28/2007
11/29/2007
11/30/2007
12/3/2007
12/4/2007
12/5/2007
12/6/2007
12/7/2007
12/10/2007
12/11/2007
12/12/2007
12/13/2007
12/14/2007
12/17/2007
12/18/2007
12/19/2007
12/20/2007
12/21/2007
12/24/2007
12/26/2007
12/27/2007
12/28/2007
12/31/2007
1/2/2008
1/3/2008
1/4/2008
1/7/2008
1/8/2008
1/9/2008
1/10/2008
1/11/2008
1/14/2008
1/15/2008
1/16/2008
1/17/2008
1/18/2008
1/21/2008

10.38
10.36
10.38
10.37
10.37
10.39
10.32
10.39
10.36
10.37
10.34
10.35
10.46
10.5
10.52
10.52
10.49
10.47
10.48
10.45
10.44
10.46
10.47
10.42
10.44
10.46
10.48
10.47
10.43
10.44
10.41
10.4
10.47
10.45
10.56
10.43
10.42
10.42
10.4
10.4
10.3
10.28
10.25
10.24
10.22

1/22/2008
1/23/2008
1/24/2008
1/25/2008
1/28/2008
1/29/2008
1/30/2008
1/31/2008
2/1/2008
2/4/2008
2/5/2008
2/6/2008
2/7/2008
2/8/2008
2/11/2008
2/12/2008
2/13/2008
2/14/2008
2/15/2008
2/18/2008
2/19/2008
2/20/2008
2/21/2008
2/22/2008
2/25/2008
2/26/2008
2/27/2008
2/28/2008
2/29/2008
3/3/2008
3/4/2008
3/5/2008
3/6/2008
3/7/2008
3/10/2008
3/11/2008
3/12/2008
3/13/2008
3/14/2008
3/17/2008
3/18/2008
3/19/2008
3/24/2008
3/25/2008
3/26/2008

10.19
10.19
10.17
10.18
10.17
10.17
10.17
10.15
10.11
10.12
10.14
10.13
10.11
10.14
10.14
10.18
10.15
10.15
10.18
10.2
10.24
10.22
10.25
10.12
10.11
10.13
10.14
10.18
10.17
10.2
10.24
10.32
10.23
10.3
10.27
10.29
10.27
10.29
10.27
10.32
10.31
10.31
10.33
10.37
10.38

1/22/2008
1/23/2008
1/24/2008
1/25/2008
1/28/2008
1/29/2008
1/30/2008
1/31/2008
2/1/2008
2/4/2008
2/5/2008
2/6/2008
2/7/2008
2/8/2008
2/11/2008
2/12/2008
2/13/2008
2/14/2008
2/15/2008
2/18/2008
2/19/2008
2/20/2008
2/21/2008
2/22/2008
2/25/2008
2/26/2008
2/27/2008
2/28/2008
2/29/2008
3/3/2008
3/4/2008
3/5/2008
3/6/2008
3/7/2008
3/10/2008
3/11/2008
3/12/2008
3/13/2008
3/14/2008
3/17/2008
3/18/2008
3/19/2008
3/24/2008
3/25/2008
3/26/2008

10.19
10.19
10.17
10.18
10.17
10.17
10.17
10.15
10.11
10.12
10.14
10.13
10.11
10.14
10.14
10.18
10.15
10.15
10.18
10.2
10.24
10.22
10.25
10.12
10.11
10.13
10.14
10.18
10.17
10.2
10.24
10.32
10.23
10.3
10.27
10.29
10.27
10.29
10.27
10.32
10.31
10.31
10.33
10.37
10.38

3/27/2008
3/28/2008
3/31/2008
4/1/2008
4/2/2008
4/3/2008
4/4/2008
4/7/2008
4/8/2008
4/9/2008
4/10/2008
4/11/2008
4/14/2008
4/15/2008
4/16/2008
4/17/2008
4/18/2008
4/21/2008
4/22/2008
4/23/2008
4/24/2008
4/25/2008
4/28/2008
4/29/2008
4/30/2008
5/2/2008
5/5/2008
5/6/2008
5/7/2008
5/8/2008
5/9/2008
5/12/2008
5/13/2008
5/14/2008
5/19/2008
5/20/2008
5/21/2008
5/22/2008
5/23/2008
5/26/2008
5/27/2008
5/28/2008
5/29/2008
5/30/2008
6/2/2008

10.39
10.35
10.39
10.37
10.41
10.41
10.41
10.4
10.42
10.42
10.44
10.45
10.47
10.5
10.51
10.51
10.52
10.53
10.57
10.54
10.53
10.54
10.58
10.61
10.63
10.6
10.67
10.66
10.66
10.66
10.7
10.71
10.71
10.81
10.86
10.82
10.83
10.83
10.84
10.81
10.88
10.9
10.89
10.89
10.89

3/27/2008
3/28/2008
3/31/2008
4/1/2008
4/2/2008
4/3/2008
4/4/2008
4/7/2008
4/8/2008
4/9/2008
4/10/2008
4/11/2008
4/14/2008
4/15/2008
4/16/2008
4/17/2008
4/18/2008
4/21/2008
4/22/2008
4/23/2008
4/24/2008
4/25/2008
4/28/2008
4/29/2008
4/30/2008
5/2/2008
5/5/2008
5/6/2008
5/7/2008
5/8/2008
5/9/2008
5/12/2008
5/13/2008
5/14/2008
5/19/2008
5/20/2008
5/21/2008
5/22/2008
5/23/2008
5/26/2008
5/27/2008
5/28/2008
5/29/2008
5/30/2008
6/2/2008

10.39
10.35
10.39
10.37
10.41
10.41
10.41
10.4
10.42
10.42
10.44
10.45
10.47
10.5
10.51
10.51
10.52
10.53
10.57
10.54
10.53
10.54
10.58
10.61
10.63
10.6
10.67
10.66
10.66
10.66
10.7
10.71
10.71
10.81
10.86
10.82
10.83
10.83
10.84
10.81
10.88
10.9
10.89
10.89
10.89

6/3/2008
6/4/2008
6/5/2008
6/6/2008
6/9/2008
6/10/2008
6/11/2008
6/12/2008
6/13/2008
6/16/2008
6/17/2008
6/18/2008
6/19/2008
6/20/2008
6/23/2008
6/24/2008
6/25/2008
6/26/2008
6/27/2008
6/30/2008
7/1/2008
7/2/2008
7/3/2008
7/4/2008
7/7/2008
7/8/2008
7/9/2008
7/10/2008
7/11/2008
7/14/2008
7/15/2008
7/16/2008
7/17/2008
7/18/2008
7/21/2008
7/22/2008
7/23/2008
7/24/2008
7/25/2008
7/30/2008
7/31/2008
8/1/2008
8/4/2008
8/5/2008
8/6/2008

10.9
10.91
10.9
10.96
10.92
10.97
11.02
11.02
11.04
11.07
11.12
11.11
11.1
11.08
11.12
11.09
11.12
11.12
11.09
11.09
11.13
11.21
11.23
11.23
11.15
11.18
11.16
11.08
10.98
10.91
10.89
10.89
10.87
10.85
10.78
10.8
11.19
10.8
10.73
10.7
10.72
10.68
10.7
10.72
10.74

6/3/2008
6/4/2008
6/5/2008
6/6/2008
6/9/2008
6/10/2008
6/11/2008
6/12/2008
6/13/2008
6/16/2008
6/17/2008
6/18/2008
6/19/2008
6/20/2008
6/23/2008
6/24/2008
6/25/2008
6/26/2008
6/27/2008
6/30/2008
7/1/2008
7/2/2008
7/3/2008
7/4/2008
7/7/2008
7/8/2008
7/9/2008
7/10/2008
7/11/2008
7/14/2008
7/15/2008
7/16/2008
7/17/2008
7/18/2008
7/21/2008
7/22/2008
7/23/2008
7/24/2008
7/25/2008
7/30/2008
7/31/2008
8/1/2008
8/4/2008
8/5/2008
8/6/2008

10.9
10.91
10.9
10.96
10.92
10.97
11.02
11.02
11.04
11.07
11.12
11.11
11.1
11.08
11.12
11.09
11.12
11.12
11.09
11.09
11.13
11.21
11.23
11.23
11.15
11.18
11.16
11.08
10.98
10.91
10.89
10.89
10.87
10.85
10.78
10.8
11.19
10.8
10.73
10.7
10.72
10.68
10.7
10.72
10.74

8/7/2008
8/8/2008
8/11/2008
8/12/2008
8/13/2008
8/14/2008
8/15/2008
8/18/2008
8/19/2008
8/20/2008
8/21/2008
8/22/2008
8/25/2008
8/26/2008
8/27/2008
8/28/2008
8/29/2008
9/1/2008
9/2/2008
9/3/2008
9/4/2008
9/5/2008
9/8/2008
9/9/2008
9/10/2008
9/11/2008
9/12/2008
9/15/2008
9/16/2008
9/17/2008
9/18/2008
9/19/2008
9/22/2008
9/23/2008
9/24/2008
9/25/2008
9/26/2008
9/29/2008
9/30/2008
10/1/2008
10/2/2008
10/3/2008
10/6/2008
10/7/2008
10/9/2008

10.74
10.76
10.79
10.89
10.75
10.76
10.78
10.83
10.86
10.91
10.96
10.86
10.81
10.8
10.83
10.81
10.8
10.77
10.8
10.83
10.88
10.9
10.86
10.88
10.85
10.9
10.91
10.91
10.8
10.81
10.72
10.71
10.7
10.71
10.73
10.68
10.77
10.69
10.77
10.75
10.75
10.78
10.78
10.67
10.65

8/7/2008
8/8/2008
8/11/2008
8/12/2008
8/13/2008
8/14/2008
8/15/2008
8/18/2008
8/19/2008
8/20/2008
8/21/2008
8/22/2008
8/25/2008
8/26/2008
8/27/2008
8/28/2008
8/29/2008
9/1/2008
9/2/2008
9/3/2008
9/4/2008
9/5/2008
9/8/2008
9/9/2008
9/10/2008
9/11/2008
9/12/2008
9/15/2008
9/16/2008
9/17/2008
9/18/2008
9/19/2008
9/22/2008
9/23/2008
9/24/2008
9/25/2008
9/26/2008
9/29/2008
9/30/2008
10/1/2008
10/2/2008
10/3/2008
10/6/2008
10/7/2008
10/9/2008

10.74
10.76
10.79
10.89
10.75
10.76
10.78
10.83
10.86
10.91
10.96
10.86
10.81
10.8
10.83
10.81
10.8
10.77
10.8
10.83
10.88
10.9
10.86
10.88
10.85
10.9
10.91
10.91
10.8
10.81
10.72
10.71
10.7
10.71
10.73
10.68
10.77
10.69
10.77
10.75
10.75
10.78
10.78
10.67
10.65

10/10/2008
10/13/2008
10/14/2008
10/15/2008
10/16/2008
10/17/2008
10/20/2008
10/21/2008
10/22/2008
10/23/2008
10/24/2008
10/27/2008
10/28/2008
10/29/2008
10/30/2008
10/31/2008
11/3/2008
11/4/2008
11/5/2008
11/6/2008
11/7/2008
11/10/2008
11/11/2008
11/12/2008
11/13/2008
11/14/2008
11/17/2008
11/18/2008
11/19/2008
11/24/2008
11/25/2008
11/26/2008
11/27/2008
11/28/2008
12/1/2008
12/2/2008
12/3/2008
12/4/2008
12/5/2008
12/9/2008
12/10/2008
12/11/2008
12/12/2008
12/15/2008
12/16/2008

10.61
10.66
10.7
10.74
10.67
10.83
10.86
10.83
10.83
10.71
10.71
10.63
10.88
10.68
10.64
10.65
10.63
10.63
10.74
10.64
10.71
10.7
10.68
10.67
10.71
10.78
10.67
10.66
10.72
10.69
10.76
10.7
10.64
10.58
10.58
10.62
10.58
10.54
10.6
10.61
10.6
10.67
10.58
10.62
10.73

10/10/2008
10/13/2008
10/14/2008
10/15/2008
10/16/2008
10/17/2008
10/20/2008
10/21/2008
10/22/2008
10/23/2008
10/24/2008
10/27/2008
10/28/2008
10/29/2008
10/30/2008
10/31/2008
11/3/2008
11/4/2008
11/5/2008
11/6/2008
11/7/2008
11/10/2008
11/11/2008
11/12/2008
11/13/2008
11/14/2008
11/17/2008
11/18/2008
11/19/2008
11/24/2008
11/25/2008
11/26/2008
11/27/2008
11/28/2008
12/1/2008
12/2/2008
12/3/2008
12/4/2008
12/5/2008
12/9/2008
12/10/2008
12/11/2008
12/12/2008
12/15/2008
12/16/2008

10.61
10.66
10.7
10.74
10.67
10.83
10.86
10.83
10.83
10.71
10.71
10.63
10.88
10.68
10.64
10.65
10.63
10.63
10.74
10.64
10.71
10.7
10.68
10.67
10.71
10.78
10.67
10.66
10.72
10.69
10.76
10.7
10.64
10.58
10.58
10.62
10.58
10.54
10.6
10.61
10.6
10.67
10.58
10.62
10.73

12/17/2008
12/18/2008
12/19/2008
12/22/2008
12/23/2008
12/24/2008
12/26/2008
12/29/2008
12/30/2008
12/31/2008
1/2/2009
1/5/2009
1/6/2009
1/7/2009
1/8/2009
1/9/2009
1/12/2009
1/13/2009
1/14/2009
1/15/2009
1/16/2009
1/19/2009
1/20/2009
1/21/2009
1/22/2009
1/23/2009
1/26/2009
1/27/2009
1/28/2009
1/29/2009
1/30/2009
2/2/2009
2/3/2009
2/4/2009
2/5/2009
2/6/2009
2/9/2009
2/10/2009
2/11/2009
2/12/2009
2/13/2009
2/16/2009
2/17/2009
2/18/2009
2/19/2009

10.56
10.52
10.49
10.45
10.44
10.48
10.44
10.42
10.44
10.41
10.41
10.39
10.41
10.4
10.37
10.35
10.36
10.35
10.37
10.32
10.34
10.34
10.36
10.36
10.38
10.32
10.34
10.36
10.49
10.5
10.5
10.47
10.52
10.32
10.3
10.21
10.22
10.19
10.2
10.18
10.16
10.18
10.17
10.22
10.19

12/17/2008
12/18/2008
12/19/2008
12/22/2008
12/23/2008
12/24/2008
12/26/2008
12/29/2008
12/30/2008
12/31/2008
1/2/2009
1/5/2009
1/6/2009
1/7/2009
1/8/2009
1/9/2009
1/12/2009
1/13/2009
1/14/2009
1/15/2009
1/16/2009
1/19/2009
1/20/2009
1/21/2009
1/22/2009
1/23/2009
1/26/2009
1/27/2009
1/28/2009
1/29/2009
1/30/2009
2/2/2009
2/3/2009
2/4/2009
2/5/2009
2/6/2009
2/9/2009
2/10/2009
2/11/2009
2/12/2009
2/13/2009
2/16/2009
2/17/2009
2/18/2009
2/19/2009

10.56
10.52
10.49
10.45
10.44
10.48
10.44
10.42
10.44
10.41
10.41
10.39
10.41
10.4
10.37
10.35
10.36
10.35
10.37
10.32
10.34
10.34
10.36
10.36
10.38
10.32
10.34
10.36
10.49
10.5
10.5
10.47
10.52
10.32
10.3
10.21
10.22
10.19
10.2
10.18
10.16
10.18
10.17
10.22
10.19

2/20/2009
2/23/2009
2/24/2009
2/25/2009
2/26/2009
2/27/2009
3/2/2009
3/3/2009
3/4/2009
3/5/2009
3/6/2009
3/9/2009
3/10/2009
3/11/2009
3/12/2009
3/13/2009
3/16/2009
3/17/2009
3/18/2009
3/19/2009
3/20/2009
3/23/2009
3/24/2009
3/25/2009
3/26/2009
3/27/2009
3/30/2009
3/31/2009
4/1/2009
4/2/2009
4/3/2009
4/6/2009
4/7/2009
4/8/2009
4/13/2009
4/14/2009
4/15/2009
4/16/2009
4/17/2009
4/20/2009
4/21/2009
4/22/2009
4/23/2009
4/24/2009
4/27/2009

10.17
10.23
10.2
0
0
0
10.12
10.13
10.17
10.19
10.17
10.17
10.18
10.18
10.15
10.13
10.14
10.13
10.13
10.09
10.04
10.04
10.06
10.17
10.17
10.21
10.16
10.12
10.14
10.14
10.14
10.15
10.13
10.13
10.09
10.1
10.1
10.08
10.14
10.08
10.04
10.2
10.21
9.99
10.02

2/20/2009
2/23/2009
2/24/2009
2/25/2009
2/26/2009
2/27/2009
3/2/2009
3/3/2009
3/4/2009
3/5/2009
3/6/2009
3/9/2009
3/10/2009
3/11/2009
3/12/2009
3/13/2009
3/16/2009
3/17/2009
3/18/2009
3/19/2009
3/20/2009
3/23/2009
3/24/2009
3/25/2009
3/26/2009
3/27/2009
3/30/2009
3/31/2009
4/1/2009
4/2/2009
4/3/2009
4/6/2009
4/7/2009
4/8/2009
4/13/2009
4/14/2009
4/15/2009
4/16/2009
4/17/2009
4/20/2009
4/21/2009
4/22/2009
4/23/2009
4/24/2009
4/27/2009

10.17
10.23
10.2
0
0
0
10.12
10.13
10.17
10.19
10.17
10.17
10.18
10.18
10.15
10.13
10.14
10.13
10.13
10.09
10.04
10.04
10.06
10.17
10.17
10.21
10.16
10.12
10.14
10.14
10.14
10.15
10.13
10.13
10.09
10.1
10.1
10.08
10.14
10.08
10.04
10.2
10.21
9.99
10.02

4/28/2009
4/29/2009
4/30/2009
5/1/2009
5/4/2009
5/5/2009
5/6/2009
5/7/2009
5/8/2009
5/11/2009
5/12/2009
5/13/2009
5/14/2009
5/15/2009
5/18/2009
5/19/2009
5/20/2009
5/21/2009
5/22/2009
5/25/2009
5/26/2009
5/27/2009
5/28/2009
5/29/2009
6/1/2009
6/2/2009
6/3/2009
6/4/2009
6/5/2009
6/8/2009
6/9/2009
6/10/2009
6/11/2009
6/12/2009
6/15/2009
6/16/2009
6/17/2009
6/18/2009
6/19/2009
6/22/2009
6/23/2009
6/24/2009
6/25/2009
6/26/2009
6/29/2009

10.03
10.04
10.02
10.02
10.05
10.05
10.06
10.07
10.07
10.01
10.04
10.03
9.98
9.97
9.91
9.9
9.9
9.86
9.89
9.79
9.81
9.8
9.78
9.76
9.79
9.76
9.8
9.81
9.79
9.88
9.91
9.9
9.83
9.78
9.67
9.71
9.64
9.73
9.76
9.78
9.72
9.65
9.69
9.68
9.68

4/28/2009
4/29/2009
4/30/2009
5/1/2009
5/4/2009
5/5/2009
5/6/2009
5/7/2009
5/8/2009
5/11/2009
5/12/2009
5/13/2009
5/14/2009
5/15/2009
5/18/2009
5/19/2009
5/20/2009
5/21/2009
5/22/2009
5/25/2009
5/26/2009
5/27/2009
5/28/2009
5/29/2009
6/1/2009
6/2/2009
6/3/2009
6/4/2009
6/5/2009
6/8/2009
6/9/2009
6/10/2009
6/11/2009
6/12/2009
6/15/2009
6/16/2009
6/17/2009
6/18/2009
6/19/2009
6/22/2009
6/23/2009
6/24/2009
6/25/2009
6/26/2009
6/29/2009

10.03
10.04
10.02
10.02
10.05
10.05
10.06
10.07
10.07
10.01
10.04
10.03
9.98
9.97
9.91
9.9
9.9
9.86
9.89
9.79
9.81
9.8
9.78
9.76
9.79
9.76
9.8
9.81
9.79
9.88
9.91
9.9
9.83
9.78
9.67
9.71
9.64
9.73
9.76
9.78
9.72
9.65
9.69
9.68
9.68

6/30/2009
7/1/2009
7/2/2009
7/3/2009
7/6/2009
7/7/2009
7/8/2009
7/9/2009
7/10/2009
7/13/2009
7/14/2009
7/15/2009
7/16/2009
7/17/2009
7/20/2009
7/21/2009
7/22/2009
7/23/2009
7/24/2009
7/27/2009
7/28/2009
7/29/2009
7/30/2009
7/31/2009
8/3/2009
8/4/2009
8/5/2009
8/6/2009
8/7/2009
8/10/2009
8/11/2009
8/12/2009
8/13/2009
8/14/2009
8/17/2009
8/18/2009
8/19/2009
8/20/2009
8/21/2009
8/24/2009
8/25/2009
8/26/2009
8/27/2009
8/28/2009
8/31/2009

9.84
9.71
9.77
9.91
9.88
9.82
9.82
9.79
9.78
9.65
9.62
9.64
9.59
9.55
9.46
9.45
9.46
9.38
9.42
9.42
9.42
9.42
9.35
9.35
9.34
9.28
9.33
9.31
9.28
9.33
9.34
9.36
9.31
9.35
9.21
9.19
9.18
9.25
9.17
9.17
9.12
9.16
9.17
9.07
9.04

6/30/2009
7/1/2009
7/2/2009
7/3/2009
7/6/2009
7/7/2009
7/8/2009
7/9/2009
7/10/2009
7/13/2009
7/14/2009
7/15/2009
7/16/2009
7/17/2009
7/20/2009
7/21/2009
7/22/2009
7/23/2009
7/24/2009
7/27/2009
7/28/2009
7/29/2009
7/30/2009
7/31/2009
8/3/2009
8/4/2009
8/5/2009
8/6/2009
8/7/2009
8/10/2009
8/11/2009
8/12/2009
8/13/2009
8/14/2009
8/17/2009
8/18/2009
8/19/2009
8/20/2009
8/21/2009
8/24/2009
8/25/2009
8/26/2009
8/27/2009
8/28/2009
8/31/2009

9.84
9.71
9.77
9.91
9.88
9.82
9.82
9.79
9.78
9.65
9.62
9.64
9.59
9.55
9.46
9.45
9.46
9.38
9.42
9.42
9.42
9.42
9.35
9.35
9.34
9.28
9.33
9.31
9.28
9.33
9.34
9.36
9.31
9.35
9.21
9.19
9.18
9.25
9.17
9.17
9.12
9.16
9.17
9.07
9.04

9/1/2009
9/2/2009
9/3/2009
9/4/2009
9/7/2009
9/8/2009
9/9/2009
9/10/2009
9/11/2009
9/14/2009
9/15/2009
9/16/2009
9/17/2009
9/18/2009
9/21/2009
9/22/2009
9/23/2009
9/24/2009
9/25/2009
9/28/2009
9/29/2009
9/30/2009
10/1/2009
10/2/2009
10/5/2009
10/6/2009
10/7/2009
10/8/2009
10/9/2009
10/12/2009
10/13/2009
10/14/2009
10/15/2009
10/16/2009
10/19/2009
10/20/2009
10/21/2009
10/22/2009
10/23/2009
10/26/2009
10/27/2009
10/28/2009
10/29/2009
10/30/2009
11/2/2009

9.06
9.08
9.09
9.06
9.06
9.09
9.04
9.02
8.98
9.03
9.03
8.99
9.01
9
8.95
8.98
9
8.99
8.97
8.97
8.98
8.98
9.01
9.04
9.01
8.97
8.98
8.98
8.98
8.96
8.92
8.96
8.97
8.89
8.9
8.89
8.89
8.9
8.91
8.91
9.03
8.93
8.87
8.84
8.87

9/1/2009
9/2/2009
9/3/2009
9/4/2009
9/7/2009
9/8/2009
9/9/2009
9/10/2009
9/11/2009
9/14/2009
9/15/2009
9/16/2009
9/17/2009
9/18/2009
9/21/2009
9/22/2009
9/23/2009
9/24/2009
9/25/2009
9/28/2009
9/29/2009
9/30/2009
10/1/2009
10/2/2009
10/5/2009
10/6/2009
10/7/2009
10/8/2009
10/9/2009
10/12/2009
10/13/2009
10/14/2009
10/15/2009
10/16/2009
10/19/2009
10/20/2009
10/21/2009
10/22/2009
10/23/2009
10/26/2009
10/27/2009
10/28/2009
10/29/2009
10/30/2009
11/2/2009

9.06
9.08
9.09
9.06
9.06
9.09
9.04
9.02
8.98
9.03
9.03
8.99
9.01
9
8.95
8.98
9
8.99
8.97
8.97
8.98
8.98
9.01
9.04
9.01
8.97
8.98
8.98
8.98
8.96
8.92
8.96
8.97
8.89
8.9
8.89
8.89
8.9
8.91
8.91
9.03
8.93
8.87
8.84
8.87

11/3/2009
11/4/2009
11/5/2009
11/6/2009
11/9/2009
11/10/2009
11/11/2009
11/12/2009
11/13/2009
11/16/2009
11/17/2009
11/18/2009
11/19/2009
11/20/2009
11/23/2009
11/24/2009
11/25/2009
11/26/2009
11/27/2009
11/30/2009
12/1/2009
12/2/2009
12/3/2009
12/4/2009
12/7/2009
12/8/2009
12/9/2009
12/10/2009
12/11/2009
12/14/2009
12/15/2009
12/16/2009
12/17/2009
12/18/2009
12/21/2009
12/22/2009
12/23/2009
12/24/2009
12/25/2009
12/28/2009
12/29/2009
12/30/2009
12/31/2009
1/1/2010
1/4/2010

8.87
8.88
8.83
8.8
8.77
8.77
8.8
8.79
8.71
8.66
8.74
8.68
8.69
8.7
8.63
8.64
8.67
8.69
8.73
8.64
8.65
8.7
8.7
8.71
8.68
8.68
8.64
8.67
8.59
8.61
8.6
8.62
8.69
8.67
8.56
8.61
8.62
8.62
8.62
8.52
8.48
8.49
8.48
8.49
8.46

11/3/2009
11/4/2009
11/5/2009
11/6/2009
11/9/2009
11/10/2009
11/11/2009
11/12/2009
11/13/2009
11/16/2009
11/17/2009
11/18/2009
11/19/2009
11/20/2009
11/23/2009
11/24/2009
11/25/2009
11/26/2009
11/27/2009
11/30/2009
12/1/2009
12/2/2009
12/3/2009
12/4/2009
12/7/2009
12/8/2009
12/9/2009
12/10/2009
12/11/2009
12/14/2009
12/15/2009
12/16/2009
12/17/2009
12/18/2009
12/21/2009
12/22/2009
12/23/2009
12/24/2009
12/25/2009
12/28/2009
12/29/2009
12/30/2009
12/31/2009
1/1/2010
1/4/2010

8.87
8.88
8.83
8.8
8.77
8.77
8.8
8.79
8.71
8.66
8.74
8.68
8.69
8.7
8.63
8.64
8.67
8.69
8.73
8.64
8.65
8.7
8.7
8.71
8.68
8.68
8.64
8.67
8.59
8.61
8.6
8.62
8.69
8.67
8.56
8.61
8.62
8.62
8.62
8.52
8.48
8.49
8.48
8.49
8.46

1/5/2010
1/6/2010
1/7/2010
1/8/2010
1/11/2010
1/12/2010
1/13/2010
1/14/2010
1/15/2010
1/18/2010
1/19/2010
1/20/2010
1/21/2010
1/25/2010
1/26/2010
1/27/2010
1/28/2010
2/1/2010
2/2/2010
2/3/2010
2/4/2010
2/8/2010
2/10/2010
2/11/2010
2/15/2010
2/16/2010
2/17/2010
2/18/2010
2/22/2010
2/23/2010
2/24/2010
2/25/2010
3/1/2010
3/2/2010
3/3/2010
3/4/2010
3/8/2010
3/9/2010
3/10/2010
3/11/2010
3/15/2010
3/17/2010
3/18/2010
3/19/2010
3/22/2010

8.44
8.52
8.52
8.54
8.58
8.56
8.62
8.63
8.57
8.56
8.51
8.53
8.53
8.5
8.47
8.46
8.47
8.43
8.43
8.52
8.47
8.45
8.51
8.47
8.44
8.49
8.35
8.39
8.37
8.35
8.36
8.34
8.35
8.41
8.42
8.45
8.42
8.41
8.37
8.32
8.24
8.26
8.25
8.26
8.23

1/5/2010
1/6/2010
1/7/2010
1/8/2010
1/11/2010
1/12/2010
1/13/2010
1/14/2010
1/15/2010
1/18/2010
1/19/2010
1/20/2010
1/21/2010
1/25/2010
1/26/2010
1/27/2010
1/28/2010
2/1/2010
2/2/2010
2/3/2010
2/4/2010
2/8/2010
2/10/2010
2/11/2010
2/15/2010
2/16/2010
2/17/2010
2/18/2010
2/22/2010
2/23/2010
2/24/2010
2/25/2010
3/1/2010
3/2/2010
3/3/2010
3/4/2010
3/8/2010
3/9/2010
3/10/2010
3/11/2010
3/15/2010
3/17/2010
3/18/2010
3/19/2010
3/22/2010

8.44
8.52
8.52
8.54
8.58
8.56
8.62
8.63
8.57
8.56
8.51
8.53
8.53
8.5
8.47
8.46
8.47
8.43
8.43
8.52
8.47
8.45
8.51
8.47
8.44
8.49
8.35
8.39
8.37
8.35
8.36
8.34
8.35
8.41
8.42
8.45
8.42
8.41
8.37
8.32
8.24
8.26
8.25
8.26
8.23

3/23/2010
3/24/2010
3/25/2010
3/26/2010
3/29/2010
3/30/2010
3/31/2010
4/2/2010
4/5/2010
4/6/2010
4/7/2010
4/8/2010
4/9/2010
4/12/2010
4/13/2010
4/14/2010
4/15/2010
4/19/2010
4/20/2010
4/21/2010
4/22/2010
4/26/2010
4/27/2010
4/28/2010
4/29/2010
5/3/2010
5/4/2010
5/5/2010
5/6/2010
5/7/2010
5/10/2010
5/11/2010
5/12/2010
5/13/2010
5/14/2010
5/17/2010
5/18/2010
5/19/2010
5/20/2010
5/21/2010
5/24/2010
5/25/2010
5/26/2010
5/27/2010
5/31/2010

8.22
8.25
8.17
8.15
8.07
8.06
8.04
8.47
7.86
7.94
8.02
7.98
8.17
7.97
7.93
8
8.03
8
8.05
8.09
8
7.97
8.01
8.04
8.14
7.86
7.9
7.92
7.86
7.9
7.89
7.81
7.83
7.81
7.77
7.89
7.87
7.86
7.83
7.81
7.86
7.85
7.88
7.86
7.95

3/23/2010
3/24/2010
3/25/2010
3/26/2010
3/29/2010
3/30/2010
3/31/2010
4/2/2010
4/5/2010
4/6/2010
4/7/2010
4/8/2010
4/9/2010
4/12/2010
4/13/2010
4/14/2010
4/15/2010
4/19/2010
4/20/2010
4/21/2010
4/22/2010
4/26/2010
4/27/2010
4/28/2010
4/29/2010
5/3/2010
5/4/2010
5/5/2010
5/6/2010
5/7/2010
5/10/2010
5/11/2010
5/12/2010
5/13/2010
5/14/2010
5/17/2010
5/18/2010
5/19/2010
5/20/2010
5/21/2010
5/24/2010
5/25/2010
5/26/2010
5/27/2010
5/31/2010

8.22
8.25
8.17
8.15
8.07
8.06
8.04
8.47
7.86
7.94
8.02
7.98
8.17
7.97
7.93
8
8.03
8
8.05
8.09
8
7.97
8.01
8.04
8.14
7.86
7.9
7.92
7.86
7.9
7.89
7.81
7.83
7.81
7.77
7.89
7.87
7.86
7.83
7.81
7.86
7.85
7.88
7.86
7.95

6/1/2010
6/2/2010
6/3/2010
6/7/2010
6/8/2010
6/9/2010
6/10/2010
6/11/2010
6/14/2010
6/15/2010
6/16/2010
6/17/2010
6/18/2010
6/21/2010
6/22/2010
6/23/2010
6/24/2010
6/25/2010
6/28/2010
6/29/2010
6/30/2010
7/1/2010
7/2/2010
7/5/2010
7/6/2010
7/7/2010
7/8/2010
7/12/2010
7/13/2010
7/14/2010
7/15/2010
7/16/2010
7/19/2010
7/20/2010
7/21/2010
7/22/2010
7/23/2010
7/26/2010
7/27/2010
7/30/2010
8/2/2010
8/3/2010
8/4/2010
8/5/2010
8/6/2010

7.98
8.18
8.19
7.98
7.96
8
8
8.01
7.95
8.01
8.04
8.04
8
8.08
8.1
8.06
8.04
8.03
8.03
8.03
8.04
8.14
8.26
8.25
8.27
8.26
8.24
8.25
8.27
8.26
8.27
8.27
8.31
8.33
8.33
8.36
8.35
8.32
8.34
8.34
8.25
8.32
8.33
8.34
8.32

6/1/2010
6/2/2010
6/3/2010
6/7/2010
6/8/2010
6/9/2010
6/10/2010
6/11/2010
6/14/2010
6/15/2010
6/16/2010
6/17/2010
6/18/2010
6/21/2010
6/22/2010
6/23/2010
6/24/2010
6/25/2010
6/28/2010
6/29/2010
6/30/2010
7/1/2010
7/2/2010
7/5/2010
7/6/2010
7/7/2010
7/8/2010
7/12/2010
7/13/2010
7/14/2010
7/15/2010
7/16/2010
7/19/2010
7/20/2010
7/21/2010
7/22/2010
7/23/2010
7/26/2010
7/27/2010
7/30/2010
8/2/2010
8/3/2010
8/4/2010
8/5/2010
8/6/2010

7.98
8.18
8.19
7.98
7.96
8
8
8.01
7.95
8.01
8.04
8.04
8
8.08
8.1
8.06
8.04
8.03
8.03
8.03
8.04
8.14
8.26
8.25
8.27
8.26
8.24
8.25
8.27
8.26
8.27
8.27
8.31
8.33
8.33
8.36
8.35
8.32
8.34
8.34
8.25
8.32
8.33
8.34
8.32

8/9/2010
8/10/2010
8/11/2010
8/12/2010
8/13/2010
8/16/2010
8/17/2010
8/18/2010
8/19/2010
8/23/2010
8/24/2010
8/25/2010
8/26/2010
8/27/2010
8/30/2010
8/31/2010
9/1/2010
9/2/2010
9/3/2010
9/6/2010
9/7/2010
9/8/2010
9/9/2010
9/10/2010
9/13/2010
9/14/2010
9/15/2010
9/16/2010
9/17/2010
9/20/2010
9/21/2010
9/22/2010
9/23/2010
9/27/2010
9/28/2010
9/29/2010
9/30/2010
10/1/2010
10/4/2010
10/5/2010
10/6/2010
10/7/2010
10/8/2010
10/11/2010
10/12/2010

8.32
8.36
8.37
8.34
8.35
8.26
8.28
8.28
8.28
8.35
8.38
8.37
8.35
8.4
8.4
8.42
8.65
8.67
8.67
8.67
8.75
8.67
8.76
8.67
8.75
8.75
8.77
8.74
8.74
8.74
8.75
8.76
8.69
8.68
8.7
8.69
8.7
8.76
8.7
8.72
8.69
8.77
8.77
8.74
8.74

8/9/2010
8/10/2010
8/11/2010
8/12/2010
8/13/2010
8/16/2010
8/17/2010
8/18/2010
8/19/2010
8/23/2010
8/24/2010
8/25/2010
8/26/2010
8/27/2010
8/30/2010
8/31/2010
9/1/2010
9/2/2010
9/3/2010
9/6/2010
9/7/2010
9/8/2010
9/9/2010
9/10/2010
9/13/2010
9/14/2010
9/15/2010
9/16/2010
9/17/2010
9/20/2010
9/21/2010
9/22/2010
9/23/2010
9/27/2010
9/28/2010
9/29/2010
9/30/2010
10/1/2010
10/4/2010
10/5/2010
10/6/2010
10/7/2010
10/8/2010
10/11/2010
10/12/2010

8.32
8.36
8.37
8.34
8.35
8.26
8.28
8.28
8.28
8.35
8.38
8.37
8.35
8.4
8.4
8.42
8.65
8.67
8.67
8.67
8.75
8.67
8.76
8.67
8.75
8.75
8.77
8.74
8.74
8.74
8.75
8.76
8.69
8.68
8.7
8.69
8.7
8.76
8.7
8.72
8.69
8.77
8.77
8.74
8.74

10/13/2010
10/14/2010
10/15/2010
10/18/2010
10/19/2010
10/20/2010
10/21/2010
10/22/2010
10/25/2010
10/26/2010
10/27/2010
10/28/2010
10/29/2010
11/1/2010
11/2/2010
11/3/2010
11/4/2010
11/5/2010
11/8/2010
11/9/2010
11/10/2010
11/11/2010
11/15/2010
11/16/2010
11/17/2010
11/18/2010
11/19/2010
11/22/2010
11/23/2010
11/24/2010
11/25/2010
11/26/2010
11/29/2010
11/30/2010
12/1/2010
12/2/2010
12/3/2010
12/6/2010
12/7/2010
12/8/2010
12/9/2010
12/10/2010
12/13/2010
12/14/2010
12/15/2010

8.75
8.74
8.75
8.7
8.7
8.72
8.7
8.7
8.72
8.69
8.7
8.73
8.7
8.7
8.72
8.69
8.69
8.65
8.61
8.63
8.64
8.65
8.65
8.64
8.63
8.63
8.61
8.63
8.62
8.61
8.57
8.56
8.56
8.57
8.57
8.61
8.57
8.54
8.57
8.57
8.52
8.52
8.51
8.53
8.5

10/13/2010
10/14/2010
10/15/2010
10/18/2010
10/19/2010
10/20/2010
10/21/2010
10/22/2010
10/25/2010
10/26/2010
10/27/2010
10/28/2010
10/29/2010
11/1/2010
11/2/2010
11/3/2010
11/4/2010
11/5/2010
11/8/2010
11/9/2010
11/10/2010
11/11/2010
11/15/2010
11/16/2010
11/17/2010
11/18/2010
11/19/2010
11/22/2010
11/23/2010
11/24/2010
11/25/2010
11/26/2010
11/29/2010
11/30/2010
12/1/2010
12/2/2010
12/3/2010
12/6/2010
12/7/2010
12/8/2010
12/9/2010
12/10/2010
12/13/2010
12/14/2010
12/15/2010

8.75
8.74
8.75
8.7
8.7
8.72
8.7
8.7
8.72
8.69
8.7
8.73
8.7
8.7
8.72
8.69
8.69
8.65
8.61
8.63
8.64
8.65
8.65
8.64
8.63
8.63
8.61
8.63
8.62
8.61
8.57
8.56
8.56
8.57
8.57
8.61
8.57
8.54
8.57
8.57
8.52
8.52
8.51
8.53
8.5

12/16/2010
12/17/2010
12/20/2010
12/21/2010
12/22/2010
12/23/2010
12/24/2010
12/27/2010
12/28/2010
12/29/2010
12/30/2010
12/31/2010
1/3/2011
1/4/2011
1/5/2011
1/6/2011
1/7/2011
1/10/2011
1/11/2011
1/12/2011
1/13/2011
1/14/2011
1/17/2011
1/18/2011
1/19/2011
1/20/2011
1/21/2011
1/24/2011
1/25/2011
1/26/2011
1/27/2011
1/31/2011
2/1/2011
2/2/2011
2/3/2011
2/4/2011
2/7/2011
2/8/2011
2/9/2011
2/10/2011
2/11/2011
2/14/2011
2/15/2011
2/16/2011
2/17/2011

8.57
8.54
8.54
8.55
8.52
8.5
8.5
8.51
8.55
8.55
8.56
8.56
8.5
8.47
8.48
8.47
8.44
8.43
8.43
8.42
8.41
8.41
8.4
8.4
8.4
8.37
8.35
8.35
8.36
8.36
8.35
8.41
8.42
8.38
8.38
8.37
8.35
8.37
8.36
8.31
8.29
8.29
8.3
8.31
8.3

12/16/2010
12/17/2010
12/20/2010
12/21/2010
12/22/2010
12/23/2010
12/24/2010
12/27/2010
12/28/2010
12/29/2010
12/30/2010
12/31/2010
1/3/2011
1/4/2011
1/5/2011
1/6/2011
1/7/2011
1/10/2011
1/11/2011
1/12/2011
1/13/2011
1/14/2011
1/17/2011
1/18/2011
1/19/2011
1/20/2011
1/21/2011
1/24/2011
1/25/2011
1/26/2011
1/27/2011
1/31/2011
2/1/2011
2/2/2011
2/3/2011
2/4/2011
2/7/2011
2/8/2011
2/9/2011
2/10/2011
2/11/2011
2/14/2011
2/15/2011
2/16/2011
2/17/2011

8.57
8.54
8.54
8.55
8.52
8.5
8.5
8.51
8.55
8.55
8.56
8.56
8.5
8.47
8.48
8.47
8.44
8.43
8.43
8.42
8.41
8.41
8.4
8.4
8.4
8.37
8.35
8.35
8.36
8.36
8.35
8.41
8.42
8.38
8.38
8.37
8.35
8.37
8.36
8.31
8.29
8.29
8.3
8.31
8.3

2/18/2011
2/21/2011
2/22/2011
2/23/2011
2/24/2011
2/28/2011
3/1/2011
3/2/2011
3/3/2011
3/7/2011
3/8/2011
3/9/2011
3/10/2011
3/14/2011
3/15/2011
3/16/2011
3/17/2011
3/21/2011
3/22/2011
3/23/2011
3/24/2011
3/28/2011
3/29/2011
3/30/2011
3/31/2011
4/4/2011
4/5/2011
4/6/2011
4/7/2011
4/11/2011
4/12/2011
4/13/2011
4/14/2011
4/18/2011
4/19/2011
4/25/2011
4/26/2011
4/27/2011
4/28/2011
5/2/2011
5/3/2011
5/4/2011
5/5/2011
5/9/2011
5/10/2011

8.31
8.31
8.32
8.39
8.34
8.34
8.36
8.35
8.31
8.36
8.36
8.35
8.34
8.33
8.31
8.33
8.31
8.28
8.27
8.27
8.24
8.29
8.3
8.3
8.26
8.29
8.28
8.3
8.24
8.28
8.2
8.18
8.17
8.14
8.13
8.12
8.12
8.13
8.1
8.07
8.04
8.04
8.03
8
8.01

2/18/2011
2/21/2011
2/22/2011
2/23/2011
2/24/2011
2/28/2011
3/1/2011
3/2/2011
3/3/2011
3/7/2011
3/8/2011
3/9/2011
3/10/2011
3/14/2011
3/15/2011
3/16/2011
3/17/2011
3/21/2011
3/22/2011
3/23/2011
3/24/2011
3/28/2011
3/29/2011
3/30/2011
3/31/2011
4/4/2011
4/5/2011
4/6/2011
4/7/2011
4/11/2011
4/12/2011
4/13/2011
4/14/2011
4/18/2011
4/19/2011
4/25/2011
4/26/2011
4/27/2011
4/28/2011
5/2/2011
5/3/2011
5/4/2011
5/5/2011
5/9/2011
5/10/2011

8.31
8.31
8.32
8.39
8.34
8.34
8.36
8.35
8.31
8.36
8.36
8.35
8.34
8.33
8.31
8.33
8.31
8.28
8.27
8.27
8.24
8.29
8.3
8.3
8.26
8.29
8.28
8.3
8.24
8.28
8.2
8.18
8.17
8.14
8.13
8.12
8.12
8.13
8.1
8.07
8.04
8.04
8.03
8
8.01

5/11/2011
5/12/2011
5/16/2011
5/17/2011
5/18/2011
5/19/2011
5/20/2011
5/23/2011
5/24/2011
5/25/2011
5/26/2011
5/30/2011
5/31/2011
6/1/2011
6/2/2011
6/6/2011
6/7/2011
6/8/2011
6/9/2011
6/13/2011
6/14/2011
6/15/2011
6/16/2011
6/20/2011
6/21/2011
6/22/2011
6/23/2011
6/27/2011
6/29/2011
6/30/2011
7/4/2011
7/5/2011
7/6/2011
7/7/2011
7/11/2011
7/12/2011
7/13/2011
7/14/2011
7/18/2011
7/19/2011
7/20/2011
7/21/2011
7/25/2011
7/26/2011
7/27/2011

7.99
7.98
7.97
7.94
7.92
7.94
7.9
7.89
7.9
7.9
7.9
7.89
7.89
7.89
7.9
7.9
7.88
7.83
7.83
7.83
7.83
7.83
7.81
7.79
7.79
7.8
7.8
7.84
7.84
7.85
7.84
7.83
7.87
7.91
7.89
7.9
7.89
7.87
7.87
7.87
7.87
7.84
7.85
7.87
7.94

5/11/2011
5/12/2011
5/16/2011
5/17/2011
5/18/2011
5/19/2011
5/20/2011
5/23/2011
5/24/2011
5/25/2011
5/26/2011
5/30/2011
5/31/2011
6/1/2011
6/2/2011
6/6/2011
6/7/2011
6/8/2011
6/9/2011
6/13/2011
6/14/2011
6/15/2011
6/16/2011
6/20/2011
6/21/2011
6/22/2011
6/23/2011
6/27/2011
6/29/2011
6/30/2011
7/4/2011
7/5/2011
7/6/2011
7/7/2011
7/11/2011
7/12/2011
7/13/2011
7/14/2011
7/18/2011
7/19/2011
7/20/2011
7/21/2011
7/25/2011
7/26/2011
7/27/2011

7.99
7.98
7.97
7.94
7.92
7.94
7.9
7.89
7.9
7.9
7.9
7.89
7.89
7.89
7.9
7.9
7.88
7.83
7.83
7.83
7.83
7.83
7.81
7.79
7.79
7.8
7.8
7.84
7.84
7.85
7.84
7.83
7.87
7.91
7.89
7.9
7.89
7.87
7.87
7.87
7.87
7.84
7.85
7.87
7.94

7/28/2011
8/1/2011
8/2/2011
8/3/2011
8/4/2011
8/8/2011
8/9/2011
8/10/2011
8/11/2011
8/15/2011
8/16/2011
8/17/2011
8/18/2011
8/22/2011
8/23/2011
8/24/2011
8/25/2011
8/30/2011
8/31/2011
9/1/2011
9/5/2011
9/6/2011
9/7/2011
9/8/2011
9/12/2011
9/13/2011
9/14/2011
9/15/2011
9/19/2011
9/20/2011
9/21/2011
9/22/2011
9/26/2011
9/27/2011
9/28/2011
9/29/2011
10/3/2011
10/4/2011
10/5/2011
10/6/2011

7.94
7.95
7.99
7.97
7.97
7.93
7.93
7.93
7.94
7.94
7.94
7.92
7.89
7.91
7.91
7.92
7.91
7.91
7.94
7.94
7.99
8
8
7.99
8.02
8.01
8
7.99
8.01
8
7.99
7.99
7.86
7.91
7.97
7.97
7.99
8.04
8.04
8.05

7/28/2011
8/1/2011
8/2/2011

7.94
7.95
7.99

Fecha
1/3/2005
1/4/2005
1/5/2005
1/6/2005
1/7/2005
1/10/2005
1/11/2005
1/12/2005
1/13/2005
1/14/2005
1/17/2005
1/18/2005
1/19/2005
1/20/2005
1/21/2005
1/24/2005
1/25/2005
1/26/2005
1/27/2005
1/28/2005
1/31/2005
2/1/2005
2/2/2005
2/3/2005
2/4/2005
2/7/2005
2/8/2005
2/9/2005
2/10/2005
2/11/2005
2/14/2005
2/15/2005
2/16/2005
2/17/2005
2/18/2005
2/21/2005
2/22/2005
2/23/2005
2/24/2005
2/25/2005
2/28/2005
3/1/2005
3/2/2005

VOLCAN
0.3022385006
0.2881808959
0.2881808959
0.2834950277
0.29052383
0.3045814347
0.3069243688
0.2975526323
0.2998955665
0.2928667641
0.2928667641
0.29052383
0.2952096982
0.2975526323
0.2998955665
0.3045814347
0.3022385006
0.2998955665
0.2975526323
0.2952096982
0.2881808959
0.2858379618
0.2858379618
0.2834950277
0.2811520936
0.2764662253
0.2764662253
0.2788091594
0.29052383
0.29052383
0.2858379618
0.2811520936
0.2881808959
0.2998955665
0.3022385006
0.2998955665
0.3045814347
0.3139531711
0.3045814347
0.3045814347
0.3069243688
0.311610237
0.3069243688

CERRO VERDE
2.2981410002
2.3154202558
2.303900752
2.2923812483
2.2923812483
2.2923812483
2.3154202558
2.3154202558
2.3211800077
2.3211800077
2.3614982708
2.3499787671
2.3499787671
2.3326995114
2.355738519
2.3730177746
2.3845372784
2.4075762859
2.4248555415
2.3845372784
2.3845372784
2.3614982708
2.3614982708
2.3614982708
2.355738519
2.355738519
2.3442190152
2.3499787671
2.3672580227
2.401816534
2.4075762859
2.4190957896
2.4421347972
2.447894549
2.4536543009
2.4190957896
2.447894549
2.4421347972
2.4306152934
2.4421347972
2.4594140528
2.4766933084
2.4594140528

MILPO
0.7448204681
0.7448204681
0.73719432
0.7303307867
0.73719432
0.757530715
0.7753250607
0.7880353076
0.7778671101
0.7727830113
0.7626148138
0.7626148138
0.7829512088
0.7880353076
0.8261660483
0.8337921964
0.8337921964
0.8261660483
0.8159978508
0.8134558014
0.8134558014
0.7880353076
0.7880353076
0.7626148138
0.7626148138
0.7676989126
0.7626148138
0.7651568632
0.8007455545
0.8134558014
0.8261660483
0.7880353076
0.7880353076
0.7918483817
0.8261660483
0.8261660483
0.8264202532
0.8386220902
0.8386220902
0.8261660483
0.8261660483
0.8388762952
0.8388762952

ATACOCHA
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0

3/3/2005
3/4/2005
3/7/2005
3/8/2005
3/9/2005
3/10/2005
3/11/2005
3/14/2005
3/15/2005
3/16/2005
3/17/2005
3/18/2005
3/21/2005
3/22/2005
3/23/2005
3/24/2005
3/25/2005
3/28/2005
3/29/2005
3/30/2005
3/31/2005
4/1/2005
4/4/2005
4/5/2005
4/6/2005
4/7/2005
4/8/2005
4/11/2005
4/12/2005
4/13/2005
4/14/2005
4/15/2005
4/18/2005
4/19/2005
4/20/2005
4/21/2005
4/22/2005
4/25/2005
4/26/2005
4/27/2005
4/28/2005
4/29/2005
5/2/2005
5/3/2005
5/4/2005

0.3069243688
0.311610237
0.3092673029
0.311610237
0.3162961052
0.3162961052
0.311610237
0.311610237
0.311610237
0.3139531711
0.3069243688
0.3069243688
0.3045814347
0.3092673029
0.3069243688
0.3069243688
0.3069243688
0.3022385006
0.2998955665
0.3045814347
0.3045814347
0.2975526323
0.2975526323
0.29052383
0.2952096982
0.2952096982
0.2952096982
0.2928667641
0.29052383
0.2811520936
0.2670944889
0.2717803571
0.269437423
0.2788091594
0.2881808959
0.2811520936
0.2858379618
0.2834950277
0.2741232912
0.2741232912
0.2717803571
0.2741232912
0.2741232912
0.2624086207
0.2577227524

2.4651738047
2.4939725641
2.6091676017
2.6322066092
2.6782846242
2.735882143
2.6782846242
2.689804128
2.735882143
2.735882143
2.7474016468
2.7186028874
2.7646809025
2.8798759401
2.8510771807
2.8510771807
2.8510771807
2.8510771807
2.8510771807
2.8453174288
2.8453174288
2.8222784213
2.8222784213
2.7992394137
2.8049991656
2.8510771807
2.833797925
2.8222784213
2.8280381731
2.8280381731
2.7934796619
2.7819601581
2.7646809025
2.7992394137
2.8222784213
2.8107589175
2.8165186694
2.7992394137
2.78771991
2.7531613987
2.7243626393
2.6667651205
2.735882143
2.735882143
2.9561996287

0.8381136804
0.8185399001
0.8383678853
0.8388762952
0.8390288357
0.8339438125
0.8385203334
0.8385203334
0.8387745845
0.8415713473
0.8415713473
0.8415713473
0.8644539519
0.8972523519
0.87716651
0.87716651
0.87716651
0.87716651

0.8644539519
0.8644539519

0.8644539519
0.8644539519
0.8644539519
0.8390288357
0.8517413938
0.8517413938
0.8517413938
0.8517413938
0.8415713473
0.803433673
0.8085186962
0.8136037195
0.8136037195
0.8136037195
0.7958061381
0.7881786032
0.7907211149
0.7881786032
0.7881786032
0.7881786032
0.7805510684
0.7856360916
0.7856360916
0.7856360916
0.7500409289

0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0

5/5/2005
5/6/2005
5/9/2005
5/10/2005
5/11/2005
5/12/2005
5/13/2005
5/16/2005
5/17/2005
5/18/2005
5/19/2005
5/20/2005
5/23/2005
5/24/2005
5/25/2005
5/26/2005
5/27/2005
5/30/2005
5/31/2005
6/1/2005
6/2/2005
6/3/2005
6/6/2005
6/7/2005
6/8/2005
6/9/2005
6/10/2005
6/13/2005
6/14/2005
6/15/2005
6/16/2005
6/17/2005
6/20/2005
6/21/2005
6/22/2005
6/23/2005
6/24/2005
6/27/2005
6/28/2005
6/29/2005
6/30/2005
7/1/2005
7/4/2005
7/5/2005
7/6/2005

0.2647515548
0.2670944889
0.2577227524
0.2577227524
0.2553798183
0.2436651477
0.2366363454
0.2389792795
0.2460080819
0.248351016
0.2530368842
0.2530368842
0.2530368842
0.2530368842
0.2530368842
0.2506939501
0.2506939501
0.2530368842
0.2530368842
0.2670944889
0.269437423
0.2741232912
0.2717803571
0.269437423
0.269437423
0.2647515548
0.2647515548
0.2624086207
0.2553798183
0.2577227524
0.2647515548
0.269437423
0.2647515548
0.2577227524
0.2647515548
0.2600656865
0.2577227524
0.2624086207
0.2553798183
0.2553798183
0.2530368842
0.2506939501
0.2506939501
0.2530368842
0.2553798183

2.8749041389
2.8453421426
2.8453421426
2.8453421426
2.8083896473
2.7640466528
2.7197036584
2.6605796658
2.6975321612
2.7714371519
2.7714371519
2.7640466528
2.7123131593
2.7197036584
2.7344846566
2.7418751556
2.8675136398
2.882294638
2.882294638
2.9192471333
3.0153236213
3.0670571148
3.1187906083
3.0670571148
3.0153236213
2.9709806268
3.0596666157
3.0596666157
3.0301046194
3.0301046194
3.0448856176
3.0596666157
3.0522761166
3.0522761166
3.0153236213
2.9561996287
2.985761625
2.985761625
2.9709806268
2.9709806268
2.9561996287
2.9118566343
2.9044661352
2.9192471333
2.9414186306

0.7474984173
0.7474984173
0.762753487
0.762753487
0.762753487
0.7243615615
0.7068182313
0.7068182313
0.7169882778
0.7373283708
0.7449559056
0.7373283708
0.7373283708
0.7373283708
0.7119032545
0.7119032545
0.7119032545
0.7119032545
0.7243615615
0.7373283708
0.7602109754
0.762753487
0.762906058
0.7578200177
0.7573114136
0.7573114136

0.7501909571
0.7501909571
0.7247607551
0.7247607551
0.7311183056
0.7273037753
0.7247607551
0.7247607551
0.7311183056
0.7311183056
0.7311183056
0.7247607551
0.7120456542
0.7120456542
0.7171316946
0.7120456542

0.7120456542
0.7145886744
0.7222177349

0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0

7/7/2005
7/8/2005
7/11/2005
7/12/2005
7/13/2005
7/14/2005
7/15/2005
7/18/2005
7/19/2005
7/20/2005
7/21/2005
7/22/2005
7/25/2005
7/26/2005
7/27/2005
7/28/2005
7/29/2005
8/1/2005
8/2/2005
8/3/2005
8/4/2005
8/5/2005
8/8/2005
8/9/2005
8/10/2005
8/11/2005
8/12/2005
8/15/2005
8/16/2005
8/17/2005
8/18/2005
8/19/2005
8/22/2005
8/23/2005
8/24/2005
8/25/2005
8/26/2005
8/29/2005
8/30/2005
8/31/2005
9/1/2005
9/2/2005
9/5/2005
9/6/2005
9/7/2005

0.2553798183
0.2577227524
0.2624086207
0.2553798183
0.2530368842
0.2530368842
0.2530368842
0.2506939501
0.2506939501
0.2553798183
0.2553798183
0.2530368842
0.2506939501
0.2506939501
0.248351016
0.248351016
0.248351016
0.2577227524
0.2647515548
0.269437423
0.2624086207
0.2577227524
0.2553798183
0.2600656865
0.2647515548
0.269437423
0.2670944889
0.269437423
0.269437423
0.2717803571
0.2717803571
0.269437423
0.2717803571
0.2670944889
0.2600656865
0.2647515548
0.2647515548
0.2647515548
0.2647515548
0.269437423
0.2741232912
0.2741232912
0.2717803571
0.269437423
0.269437423

2.9044661352
2.9340281315
2.9561996287
2.9414186306
2.9340281315
2.9561996287
2.9488091296
2.9266376324
2.9340281315
2.9635901278
2.9931521241
3.0079331222
3.0301046194
3.0670571148
3.089228612
3.089228612
3.089228612
3.1409621055
3.1557431036
3.1040096101
3.0818381129
3.0744476139
3.0744476139
3.0670571148
3.0966191111
3.1040096101
3.0448856176
3.1040096101
3.1040096101
3.1040096101
3.1409621055
3.1705241018
3.2518195916
3.1705241018
3.1409621055
3.1409621055
3.1779146009
3.1779146009
3.1779146009
3.2518195916
3.2739910888
3.2518195916
3.2887720869
3.2518195916
3.2666005897

0.7222177349
0.7374758561
0.7425618965
0.7501909571
0.7578200177
0.775621159
0.762906058
0.7501909571
0.7501909571
0.7590915277
0.7631603601
0.8010513609
0.8137664619
0.8150705786
0.8150705786
0.8150705786
0.8150705786
0.8474380023
0.8827479191
0.9121728497
0.8974603844
0.8827479191
0.8768629329
0.8768629329
0.8856904121
0.9121728497

0.926885315
0.926885315
0.926885315
0.926885315
0.926885315
0.9271795643
0.9415977803
0.9415977803
0.9415977803
0.9474827665
0.9504252595
0.9592527387
0.9592527387
0.9680802179
0.9563102457
0.9563102457
0.9568987443
0.971022711
0.971022711

0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0

9/8/2005
9/9/2005
9/12/2005
9/13/2005
9/14/2005
9/15/2005
9/16/2005
9/19/2005
9/20/2005
9/21/2005
9/22/2005
9/23/2005
9/26/2005
9/27/2005
9/28/2005
9/29/2005
9/30/2005
10/3/2005
10/4/2005
10/5/2005
10/6/2005
10/7/2005
10/10/2005
10/11/2005
10/12/2005
10/13/2005
10/14/2005
10/17/2005
10/18/2005
10/19/2005
10/20/2005
10/21/2005
10/24/2005
10/25/2005
10/26/2005
10/27/2005
10/28/2005
10/31/2005
11/1/2005
11/2/2005
11/3/2005
11/4/2005
11/7/2005
11/8/2005
11/9/2005

0.269437423
0.269437423
0.2764662253
0.2764662253
0.2764662253
0.2764662253
0.2764662253
0.2764662253
0.2764662253
0.2788091594
0.2788091594
0.2881808959
0.2811520936
0.2858379618
0.2881808959
0.2858379618
0.2834950277
0.2834950277
0.2858379618
0.29052383
0.2811520936
0.2881808959
0.29052383
0.2928667641
0.2881808959
0.2834950277
0.2811520936
0.2811520936
0.2858379618
0.2834950277
0.2834950277
0.2788091594
0.2811520936
0.2834950277
0.2741232912
0.2647515548
0.2600656865
0.2506939501
0.2506939501
0.2600656865
0.2741232912
0.2811520936
0.2788091594
0.2741232912
0.2741232912

3.2813815879
3.2887720869
3.3109435841
3.3257245823
3.3257245823
3.3035530851
3.2518195916
3.2148670962
3.2592100906
3.2592100906
3.2666005897
3.3257245823
3.3109435841
3.3109435841
3.3774580758
3.4735345637
3.5622205526
3.5326585563
3.6435160424
3.5696110517
3.50309656
3.6287350442
3.6361255433
3.6435160424
3.5917825489
3.5474395544
3.5178775582
3.5843920498
3.5770015507
3.5252680572
3.5474395544
3.5178775582
3.5400490554
3.5843920498
3.5474395544
3.4735345637
3.4735345637
3.5104870591
3.5104870591
3.606563547
3.5548300535
3.5548300535
3.5326585563
3.4883155619
3.4735345637

0.9857351763
0.996033902
1.0004476416
1.0298725722
1.0298725722
0.9916201624
0.9916201624
1.0048613812
1.0122176139
1.0122176139
1.0092751208
1.0239875861
1.021927841
1.0254588326
1.0269300792
1.0269300792
1.0037018959
1.0761339915
1.1175237604
1.096828876
1.0347442226
1.0519899596
1.0519899596
1.0588882545
1.0554391071
1.0312950752
1.0174984856
1.0174984856
1.0071510433
1.0002527485
0.9830070115
0.9830070115
1.0795831389
1.0864814337
1.1002780234
1.0554391071
1.0692356967
1.1209729078
1.1209729078
1.2796336886
1.4141504376
1.4486419116
1.3796589635
1.3451674894
1.3279217523

0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0

11/10/2005
11/11/2005
11/14/2005
11/15/2005
11/16/2005
11/17/2005
11/18/2005
11/21/2005
11/22/2005
11/23/2005
11/24/2005
11/25/2005
11/28/2005
11/29/2005
11/30/2005
12/1/2005
12/2/2005
12/5/2005
12/6/2005
12/7/2005
12/8/2005
12/9/2005
12/12/2005
12/13/2005
12/14/2005
12/15/2005
12/16/2005
12/19/2005
12/20/2005
12/21/2005
12/22/2005
12/23/2005
12/26/2005
12/27/2005
12/28/2005
12/29/2005
12/30/2005
1/2/2006
1/3/2006
1/4/2006
1/5/2006
1/6/2006
1/9/2006
1/10/2006
1/11/2006

0.2788091594
0.2858379618
0.2858379618
0.2811520936
0.2788091594
0.2788091594
0.2834950277
0.2811520936
0.2788091594
0.2741232912
0.2741232912
0.2834950277
0.2834950277
0.2788091594
0.2788091594
0.2834950277
0.2834950277
0.29052383
0.29052383
0.29052383
0.29052383
0.29052383
0.2858379618
0.2858379618
0.2881808959
0.2741232912
0.2577227524
0.2225787407
0.2366363454
0.2577227524
0.2624086207
0.2647515548
0.2670944889
0.2624086207
0.2670944889
0.2670944889
0.2647515548
0.2600656865
0.2670944889
0.2670944889
0.2577227524
0.2553798183
0.2506939501
0.2389792795
0.2530368842

3.4809250628
3.5474395544
3.5474395544
3.5474395544
3.5474395544
3.5474395544
3.5474395544
3.5474395544
3.5178775582
3.4735345637
3.4661440647
3.5252680572
3.4735345637
3.4661440647
3.4291915693
3.4587535656
3.4735345637
3.5104870591
3.4809250628
3.5326585563
3.5326585563
3.5991730479
3.5770015507
3.50309656
3.4365820684
3.2592100906
3.0301046194
2.882294638
3.0301046194
3.1261811074
3.1335716064
3.1779146009
3.2222575953
3.089228612
3.192695599
3.1779146009
3.1409621055
3.1779146009
3.1557431036
3.1631336027
3.0670571148
3.0301046194
2.9192471333
2.8305611445
2.8749041389

1.3624132264
1.3141251627
1.3279217523
1.3135261795
1.3066128838
1.3135261795
1.3066128838
1.3066128838
1.2962429403
1.2513065183
1.2478498705
1.2789597011
1.2789597011
1.3100695316
1.2996995881
1.3135261795
1.2962429403
1.2962429403
1.2962429403
1.3135261795
1.3135261795
1.3653758971
1.3308094187
1.3308094187
1.3308094187
1.2616764619
1.1406937874
1.106127309
1.1752602658
1.192543505
1.2098267442
1.2443932226
1.2443932226
1.2443932226
1.2098267442
1.2098267442
1.2098267442
1.2098267442
1.2547631662
1.2547631662
1.2271099834
1.2098267442
1.2271099834
1.2098267442
1.2098267442

0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0

1/12/2006
1/13/2006
1/16/2006
1/17/2006
1/18/2006
1/19/2006
1/20/2006
1/23/2006
1/24/2006
1/25/2006
1/26/2006
1/27/2006
1/30/2006
1/31/2006
2/1/2006
2/2/2006
2/3/2006
2/6/2006
2/7/2006
2/8/2006
2/9/2006
2/10/2006
2/13/2006
2/14/2006
2/15/2006
2/16/2006
2/17/2006
2/20/2006
2/21/2006
2/22/2006
2/23/2006
2/24/2006
2/27/2006
2/28/2006
3/1/2006
3/2/2006
3/3/2006
3/6/2006
3/7/2006
3/8/2006
3/9/2006
3/10/2006
3/13/2006
3/14/2006
3/15/2006

0.2553798183
0.2506939501
0.2647515548
0.2717803571
0.2764662253
0.2834950277
0.2881808959
0.2952096982
0.3139531711
0.3350395782
0.3678406557
0.3982987992
0.4592150861
0.4545292179
0.5248172413
0.6044770011
0.6958514315
0.8012834666
0.7731682573
0.7028802339
0.5974481988
0.5740188577
0.6208775399
0.6349351446
0.5623041871
0.6325922105
0.623220474
0.6302492764
0.6279063423
0.6325922105
0.6325922105
0.6325922105
0.6161916717
0.6372780787
0.6888226292
0.6911655633
0.6372780787
0.6279063423
0.6091628694
0.5857335282
0.6443068811
0.6349351446
0.5857335282
0.5880764623
0.5927623306

2.8453421426
2.8453421426
2.9561996287
3.0301046194
3.1040096101
3.1705241018
3.1409621055
3.1409621055
3.1779146009
3.2518195916
3.5474395544
3.4735345637
3.6213445452
3.5991730479
3.6509065414
3.7469830294
3.806107022
3.806107022
3.6952495359
3.6582970405
3.6582970405
3.6213445452
3.7322020312
3.8356690182
3.7839355247
3.8652310145
3.8430595173
3.8800120127
3.8430595173
3.806107022
3.7839355247
3.806107022
3.7395925303
3.6952495359
3.6804685377
3.6804685377
3.6952495359
3.5400490554
3.4735345637
3.3257245823
3.4513630665
3.4365820684
3.2518195916
3.2148670962
3.2148670962

1.2098267442
1.2098267442
1.2167400399
1.2547631662
1.2789597011
1.3135261795
1.3135261795
1.3653758971
1.3861157841
1.3964857276
1.4345088539
1.4172256147
1.4517920931
1.4448787974
1.5900580067
1.6591909635
1.6764742027
1.6972140898
1.6246244851
1.6073412459
1.5554915283
1.4898152193
1.5554915283
1.5727747675
1.5727747675
1.5900580067
1.5900580067
1.5900580067
1.6073412459
1.6073412459
1.5900580067
1.6073412459
1.6073412459
1.6107978938
1.6419077243
1.6419077243
1.6142545416
1.5900580067
1.562404824
1.5554915283
1.5554915283
1.5554915283
1.4863585715
1.5036418107
1.5036418107

0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0

3/16/2006
3/17/2006
3/20/2006
3/21/2006
3/22/2006
3/23/2006
3/24/2006
3/27/2006
3/28/2006
3/29/2006
3/30/2006
3/31/2006
4/3/2006
4/4/2006
4/5/2006
4/6/2006
4/7/2006
4/10/2006
4/11/2006
4/12/2006
4/13/2006
4/14/2006
4/17/2006
4/18/2006
4/19/2006
4/20/2006
4/21/2006
4/24/2006
4/25/2006
4/26/2006
4/27/2006
4/28/2006
5/1/2006
5/2/2006
5/3/2006
5/4/2006
5/5/2006
5/8/2006
5/9/2006
5/10/2006
5/11/2006
5/12/2006
5/15/2006
5/16/2006
5/17/2006

0.6489927493
0.6443068811
0.5904193965
0.6208775399
0.6349351446
0.6208775399
0.6255634082
0.6302492764
0.6279063423
0.6302492764
0.6279063423
0.6115058035
0.6115058035
0.6115058035
0.6325922105
0.6325922105
0.6513356834
0.6911655633
0.6700791563
0.726309575
0.726309575
0.726309575
0.7778541255
0.8036264007
0.7731682573
0.768482389
0.8247128078
0.808312269
0.7965975984
0.8059693349
0.7895687961
0.8317416101
0.8317416101
0.87157149
0.8364274783
0.8364274783
0.8317416101
0.8434562807
0.8786002924
0.913744304
0.9723176569
0.9442024475
0.913744304
0.9090584358
0.8786002924

3.2739910888
3.2739910888
3.0301046194
3.089228612
3.192695599
3.0966191111
3.1409621055
3.2518195916
3.2518195916
3.2887720869
3.2518195916
3.2148670962
3.2148670962
3.2813815879
3.4365820684
3.3774580758
3.5696110517
3.710030534
3.5843920498
3.9834789997
3.9834789997
3.9834789997
4.2717084635
4.4712519384
4.3973469477
4.5377664301
4.7594814022
4.6781859124
4.6855764115
4.6190619198
4.5082044338
4.5968904226
4.5968904226
4.5451569291
4.4712519384
4.5082044338
4.5229854319
4.840776892
5.1585683521
5.4689693131
5.5798267992
5.4320168177
5.3211593317
5.1807398493
4.9885868734

1.5209250499
1.5209250499
1.4690753323
1.4863585715
1.5554915283
1.5347516413
1.5036418107
1.5554915283
1.5554915283
1.6246244851
1.628081133
1.628081133
1.628081133
1.5727747675
1.6246244851
1.6246244851
1.7317805682
1.7283239203
1.7456071596
1.9149829037
1.9149829037
1.9149829037
1.95300603
2.0117690433
2.039422226
2.125838422
2.2641043357
2.3539771795
2.3371245449
2.2851884439
2.2505643766
2.3198125112
2.3198125112
2.3717486122
2.3128876978
2.3925230526
2.3717486122
2.3717486122
2.4409967469
2.4583087806
2.5898802364
2.4756208142
2.4063726796
2.4236847132
2.4236847132

0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0

5/18/2006
5/19/2006
5/22/2006
5/23/2006
5/24/2006
5/25/2006
5/26/2006
5/29/2006
5/30/2006
5/31/2006
6/1/2006
6/2/2006
6/5/2006
6/6/2006
6/7/2006
6/8/2006
6/9/2006
6/12/2006
6/13/2006
6/14/2006
6/15/2006
6/16/2006
6/19/2006
6/20/2006
6/21/2006
6/22/2006
6/23/2006
6/26/2006
6/27/2006
6/28/2006
6/29/2006
6/30/2006
7/3/2006
7/4/2006
7/5/2006
7/6/2006
7/7/2006
7/10/2006
7/11/2006
7/12/2006
7/13/2006
7/14/2006
7/17/2006
7/18/2006
7/19/2006

0.8598568194
0.8762573582
0.913744304
0.974660591
0.9652888545
0.9863752615
1.0426056802
1.0543203508
1.0355768779
1.0027758003
1.0426056802
1.1058649013
1.1480377153
1.1011790331
1.1480377153
1.1363230448
1.1738099906
1.1597523859
1.1480377153
1.1433518471
1.1714670565
1.1925534635
1.1714670565
1.1480377153
1.1597523859
1.2042177047
1.2191460234
1.2440265545
1.2315862889
1.25646682
1.25646682
1.2813473511
1.2888115104
1.3186681477
1.3112039884
1.3136920415
1.3186681477
1.3186681477
1.3435486788
1.3435486788
1.3311084133
1.3186681477
1.2937876167
1.2738831918
1.2888115104

4.9885868734
4.8038243966
4.8925103855
5.2842068363
5.0994443595
5.2103018456
5.2029113465
5.0846633614
4.8629483892
4.840776892
5.0255393688
5.3063783335
5.4689693131
5.2842068363
5.4689693131
5.3211593317
5.2842068363
5.2103018456
5.1807398493
5.1659588512
5.3211593317
5.358111827
5.25464484
5.2398638419
5.2472543409
5.3211593317
5.3950643224
5.3950643224
5.358111827
5.4246263187
5.4246263187
5.5428743038
5.6832937862
5.8015417713
5.868056263
5.9493517528
6.0971617342
6.2449717156
6.6514491646
7.0579266135
7.1613936005
7.3904990718
7.2426890903
6.9470691274
7.0727076117

2.3544365786
2.3544365786
2.4409967469
2.5275569152
2.5448689489
2.5448689489
2.5448689489
2.4929328479
2.4756208142
2.4236847132
2.4583087806
2.4617711873
2.4998576614
2.4583087806
2.5102448816
2.4756208142
2.5275569152
2.4756208142
2.4583087806
2.4929328479
2.5102448816
2.4929328479
2.4929328479
2.4583087806
2.4756436661
2.4446011123
2.3863963239
2.3863963239
2.3863963239
2.4251995162
2.4251995162
2.4640027084
2.4834043046
2.5028059007
2.5066862199
2.5222074968
2.5222074968
2.5610106891
2.6386170736
2.6386170736
2.6386170736
2.6386170736
2.5998138813
2.5416090929
2.5416090929

0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0

7/20/2006
7/21/2006
7/24/2006
7/25/2006
7/26/2006
7/27/2006
7/28/2006
7/31/2006
8/1/2006
8/2/2006
8/3/2006
8/4/2006
8/7/2006
8/8/2006
8/9/2006
8/10/2006
8/11/2006
8/14/2006
8/15/2006
8/16/2006
8/17/2006
8/18/2006
8/21/2006
8/22/2006
8/23/2006
8/24/2006
8/25/2006
8/28/2006
8/29/2006
8/30/2006
8/31/2006
9/1/2006
9/4/2006
9/5/2006
9/6/2006
9/7/2006
9/8/2006
9/11/2006
9/12/2006
9/13/2006
9/14/2006
9/15/2006
9/18/2006
9/19/2006
9/20/2006

1.2689070856
1.2689070856
1.2440265545
1.2465146076
1.2440265545
1.2191460234
1.2191460234
1.2440265545
1.2315862889
1.2017296516
1.2191460234
1.2440265545
1.2713951387
1.2689070856
1.2937876167
1.3559889444
1.4803915998
1.4555110687
1.4306305376
1.415702219
1.3684292099
1.4007739003
1.4107261128
1.4057500066
1.4181902721
1.4057500066
1.4057500066
1.4181902721
1.4057500066
1.4057500066
1.4181902721
1.4430708032
1.4555110687
1.4803915998
1.4903438123
1.5102482371
1.530152662
1.4928318654
1.485367706
1.4903438123
1.4654632812
1.4430708032
1.4579991218
1.4579991218
1.4281424845

7.0209741182
7.0209741182
7.0948791089
7.3904990718
7.4274515671
7.6122140439
7.6122140439
8.0556439882
7.9447865021
8.0556439882
8.0556439882
8.2034539696
9.2307333406
9.164218849
9.164218849
8.8020843945
8.8759893852
8.9277228787
8.8685988861
7.9817389975
8.2699684613
8.4990739325
8.3660449492
8.240406465
8.1665014743
8.0556439882
8.1147679808
8.0556439882
7.9447865021
7.9447865021
8.1295489789
8.7207889047
9.0237993666
9.4228863165
9.4672293109
9.4598388118
9.3785433221
9.1272663536
8.9868468713
8.9425038768
8.8464273889
8.6099314186
8.6468839139
8.5729789232
8.4990739325

2.5416090929
2.5416090929
2.5299681353
2.5998138813
2.6774202659
2.6774202659
2.6774202659
2.6774202659
2.6890612235
2.7162234581
2.7860692042
2.8714362271
2.9684442078
3.0382899539
3.1818617652
3.2788697459
3.453484111
3.3758777265
3.298271342
3.2439468728
3.2439468728
3.3409548535
3.3952793226
3.3564761304
3.4146809188
3.4146809188
3.4146809188
3.5310904955
3.6280984762
3.6280984762
3.7251064568
3.9579256104
3.9579256104
3.9540452912
3.9191224181
3.8415160336
3.8803192259
3.7328670953
3.6863032646
3.8027128414
3.8803192259
3.7833112452
3.8415160336
3.8027128414
3.7600293299

0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0

9/21/2006
9/22/2006
9/25/2006
9/26/2006
9/27/2006
9/28/2006
9/29/2006
10/2/2006
10/3/2006
10/4/2006
10/5/2006
10/6/2006
10/9/2006
10/10/2006
10/11/2006
10/12/2006
10/13/2006
10/16/2006
10/17/2006
10/18/2006
10/19/2006
10/20/2006
10/23/2006
10/24/2006
10/25/2006
10/26/2006
10/27/2006
10/30/2006
10/31/2006
11/1/2006
11/2/2006
11/3/2006
11/6/2006
11/7/2006
11/8/2006
11/9/2006
11/10/2006
11/13/2006
11/14/2006
11/15/2006
11/16/2006
11/17/2006
11/20/2006
11/21/2006
11/22/2006

1.4455588563
1.4505349625
1.4480469094
1.4803915998
1.5102351052
1.460172063
1.4518282227
1.4657346233
1.4184528612
1.3628272588
1.39064006
1.39064006
1.4017651805
1.39064006
1.4462656624
1.4740784636
1.4796410239
1.529704066
1.5547355871
1.6047986293
1.6131424696
1.5742045479
1.5408291865
1.5018912648
1.5074538251
1.4740784636
1.5213602257
1.5408291865
1.5575168672
1.5575168672
1.5714232678
1.5714232678
1.599236069
1.6131424696
1.6298301503
1.6520803913
1.6270488702
1.6159237497
1.6882370329
1.6965808732
1.7104872738
1.6771119124
1.7021434335
1.7410813551
1.7410813551

8.4399499399
8.4621214372
8.4251689418
8.3660449492
8.4251689418
8.4621214372
8.6468839139
8.7946938954
8.4990739325
8.0186914928
8.4251689418
8.4990739325
8.4990739325
8.4251689418
8.4990739325
8.7577414
8.7946938954
8.8685988861
8.8685988861
9.0829233592
9.3342003276
9.0164088675
8.9425038768
9.1937808453
8.9794563722
8.8685988861
8.9425038768
8.9425038768
9.0164088675
9.0164088675
9.2381238397
9.2381238397
9.3859338211
9.4894008081
9.3489813258
9.4598388118
9.164218849
8.9425038768
8.8390368898
8.6394934149
8.6468839139
8.4990739325
8.8759893852
9.2233428415
9.164218849

3.7639096491
3.744508053
3.6863032646
3.7639096491
3.7639096491
3.7639096491
3.7251064568
3.7251064568
3.6863032646
3.5698936878
3.5698936878
3.6475000723
3.6513803915
3.5310904955
3.6280984762
3.6280984762
3.6475000723
3.6669016685
3.6863032646
3.7057048607
3.7251064568
3.6436197531
3.6280984762
3.6280984762
3.694063903
3.6280984762
3.6475000723
3.6475000723
3.5854149647
3.5854149647
3.6086968801
3.6319787954
3.6979442223
3.7566821511
3.7566821511
3.8150761742
3.7761468254
3.7722538906
3.7761468254
3.7956114998
3.8150761742
3.8150761742
3.8228620439
3.8540055229
3.8540055229

0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0

11/23/2006
11/24/2006
11/27/2006
11/28/2006
11/29/2006
11/30/2006
12/1/2006
12/4/2006
12/5/2006
12/6/2006
12/7/2006
12/8/2006
12/11/2006
12/12/2006
12/13/2006
12/14/2006
12/15/2006
12/18/2006
12/19/2006
12/20/2006
12/21/2006
12/22/2006
12/25/2006
12/26/2006
12/27/2006
12/28/2006
12/29/2006
1/1/2007
1/2/2007
1/3/2007
1/4/2007
1/5/2007
1/8/2007
1/9/2007
1/10/2007
1/11/2007
1/12/2007
1/15/2007
1/16/2007
1/17/2007
1/18/2007
1/19/2007
1/22/2007
1/23/2007
1/24/2007

1.7661128762
1.7994882377
1.8467699997
1.8189571985
1.8189571985
1.8133946383
1.8515564896
1.9335337998
1.958975034
2.057913167
2.0607399708
2.0607399708
2.1822925343
2.2331750027
2.2303481989
2.2840574711
2.3462471547
2.4593193068
2.3745151927
2.3179791167
2.2868842749
2.3123255091
2.3123255091
2.3179791167
2.3292863319
2.3179791167
2.2840574711
2.2840574711
2.2897110787
2.2614430407
2.2473090217
2.1907729457
2.0918348127
2.0070306986
2.0635667746
2.1059688317
2.1201028507
2.1483708887
2.1201028507
2.0550863632
2.0494327556
2.0918348127
2.1596781039
2.1483708887
2.1483708887

9.2381238397
9.4228863165
9.4598388118
9.3785433221
9.3859338211
9.4228863165
9.275076335
9.2824668341
9.3120288304
9.3120288304
9.3489813258
9.3489813258
9.4081053183
9.5706962979
9.4967913072
9.8663162608
10.051078737
10.760566648
10.767957147
10.3466987
10.235841214
10.235841214
10.235841214
10.3466987
10.642318663
10.531461177
10.605366168
10.605366168
10.605366168
10.198888719
9.9032687561
9.3120288304
9.164218849
9.3489813258
9.7924112701
10.198888719
10.18410772
9.8145827673
10.102812231
9.9845642459
10.124983728
10.272793709
10.383651195
10.405822693
10.272793709

3.9513288947
3.9902582434
4.0097229177
3.9318642203
3.9318642203
3.9552218295
4.0291875921
4.0875816152
4.0875816152
4.0875816152
4.1265109639
4.1265109639
4.3990164049
4.3600870562
4.184904987
4.24329901
4.3600870562
4.4768751023
4.3600870562
4.1654403126
4.0875816152
4.1265109639
4.1265109639
4.1654403126
4.2783354239
4.2043696613
4.2043696613
4.2043696613
4.2082625962
4.1265109639
4.1265109639
3.8929348716
3.7372174767
3.5815000819
3.698288128
3.8929348716
3.9318642203
4.184904987
4.2822283588
4.24329901
4.3016930331
4.3016930331
4.4768751023
4.6325924972
4.5430549951

0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0

1/25/2007
1/26/2007
1/29/2007
1/30/2007
1/31/2007
2/1/2007
2/2/2007
2/5/2007
2/6/2007
2/7/2007
2/8/2007
2/9/2007
2/12/2007
2/13/2007
2/14/2007
2/15/2007
2/16/2007
2/19/2007
2/20/2007
2/21/2007
2/22/2007
2/23/2007
2/26/2007
2/27/2007
2/28/2007
3/1/2007
3/2/2007
3/5/2007
3/6/2007
3/7/2007
3/8/2007
3/9/2007
3/12/2007
3/13/2007
3/14/2007
3/15/2007
3/16/2007
3/19/2007
3/20/2007
3/21/2007
3/22/2007
3/23/2007
3/26/2007
3/27/2007
3/28/2007

2.1285832621
2.1201028507
2.0918348127
2.0635667746
2.0805275975
2.0777007937
2.0211647176
2.0409523442
2.0918348127
2.0918348127
2.0918348127
2.1201028507
2.1201028507
2.1342368697
2.1398904773
2.1483708887
2.1483708887
2.1738121229
2.1907729457
2.2868842749
2.4310512688
2.4649729144
2.5073749714
2.5158553828
2.4451852878
2.4904141486
2.4677997182
2.4225708574
2.4593193068
2.5723914588
2.5865254778
2.5582574398
2.5723914588
2.5582574398
2.5017213638
2.513028579
2.513028579
2.5639110474
2.583698674
2.5639110474
2.5441234208
2.5441234208
2.569564655
2.6063131044
2.6289275348

10.383651195
10.3466987
10.3466987
10.3466987
10.376260696
10.3466987
10.235841214
10.198888719
10.3466987
10.3466987
10.3466987
10.420603691
10.3466987
10.524070678
10.568413672
10.974891121
10.849252637
10.82708114
10.952719624
11.159653598
11.935656
12.489943431
12.526895926
12.194323468
11.972608496
12.452990935
12.489943431
12.268228459
12.342133449
12.49733393
12.785563394
12.770782396
12.822515889
12.837296887
12.719048902
13.265945833
13.413755815
13.384193818
13.228993338
13.095964355
13.310288828
13.524613301
13.524613301
13.672423282
13.894138254

4.4963397767
4.4768751023
4.4379457536
4.3990164049
4.3600870562
4.4768751023
4.3211577075
4.3406223818
4.4379457536
4.3990164049
4.3600870562
4.3990164049
4.3990164049
4.426266949
4.5547337998
4.4768751023
4.4768751023
4.4690892326
4.5158044511
4.5586267346
4.6715218459
4.6909865203
4.708495729
4.5597651906
4.4619161521
4.4814859598
4.4227765368
4.344497306
4.3836369214
4.3836369214
4.4032067291
4.3836369214
4.4110346522
4.4110346522
4.3836369214
4.5010557675
4.5832489598
4.6380444213
4.6380444213
4.5949908444
4.5832489598
4.6967538444
4.7358934597
4.759377229
4.8924519212

0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
7.0767887717
6.8599512327
6.9585137504
6.9624562511
7.0965012752
7.1753512894
7.451326339
7.2896838099
7.3889983032
7.5479014926
7.5479014926
7.4883127966
7.3492725059
7.3452999262
7.3373547667
7.2698209112
7.3055741288
7.3055741288
7.3055741288

3/29/2007
3/30/2007
4/2/2007
4/3/2007
4/4/2007
4/5/2007
4/6/2007
4/9/2007
4/10/2007
4/11/2007
4/12/2007
4/13/2007
4/16/2007
4/17/2007
4/18/2007
4/19/2007
4/20/2007
4/23/2007
4/24/2007
4/25/2007
4/26/2007
4/27/2007
4/30/2007
5/1/2007
5/2/2007
5/3/2007
5/4/2007
5/7/2007
5/8/2007
5/9/2007
5/10/2007
5/11/2007
5/14/2007
5/15/2007
5/16/2007
5/17/2007
5/18/2007
5/21/2007
5/22/2007
5/23/2007
5/24/2007
5/25/2007
5/28/2007
5/29/2007
5/30/2007

2.6854636108
2.6995976298
2.7137316489
2.8805130731
2.9398759529
2.9398759529
2.9398759529
2.9398759529
3.0190264593
3.0105460479
2.9681439909
2.9681439909
3.0218532631
3.279092409
3.4571810485
3.6748449411
3.7064503316
3.775407547
3.775407547
3.8041397202
3.913321978
3.9650398896
3.9707863242
3.9707863242
4.0943346686
4.1661651014
4.2810937938
4.4017689209
4.6833442174
5.1430589872
5.1085803795
4.956299862
4.7149496078
4.7982729099
4.7408085636
4.7120763905
4.8701033427
4.8844694292
4.7666675194
4.7120763905
4.5971476981
4.5856548288
4.5109511787
4.5309377009
4.0465960846

14.337568199
14.633188162
15.734372523
16.148240472
16.185192967
16.185192967
16.185192967
16.576889418
17.737197772
17.249424833
16.96119537
17.700245277
17.936741247
18.365390193
18.476247679
18.032817735
18.476247679
19.215297587
20.176062466
20.06520498
19.843490008
19.732632522
19.769585017
19.769585017
19.215297587
19.577432041
20.028252484
20.989017364
21.432447308
21.062922354
21.210732336
21.136827345
20.61949241
20.323872447
19.769585017
19.289202577
19.917394998
20.176062466
19.400060063
19.880442503
18.993582614
18.845772633
17.744588271
16.259097958
14.625797663

5.2838480749
5.4404065364
5.714383844
5.9570494593
5.8709423055
5.8709423055
5.8709423055
5.9100819208
6.0548984977
6.0822962284
6.08621019
6.144919613
6.2231988438
6.4971761514
6.5754553821
6.3797573053
6.4932621898
6.8885723051
7.0373028435
6.8142070359
6.7124440359
6.7594115743
6.4541225745
6.4541225745
6.3797573053
6.6145949975
6.7907232666
7.0059911512
7.1982248815
7.590498717
7.82194028
7.8258630183
7.5120439499
7.53558038
7.413975491
7.2962933404
7.4532028746
7.4532028746
7.1786111897
7.1001564226
7.0413153473
7.0413153473
6.860869383
6.7694256446
5.9830782213

7.5081756952
7.4287241006
7.5479014926
7.5479014926
7.7465304792
7.7465304792
7.7465304792
8.0246110605
8.8072092679
8.8985786017
9.415013967
9.534191359
10.082407362
10.209529913
10.130078319
9.534191359
9.6930945483
9.534191359
9.534191359
9.0574817911
8.9780301964
8.4298141933
8.6681689772
8.6681689772
8.4218690338
8.7396754124
8.9780301964
9.295836575
9.2163849804
9.3752881697
9.534191359
9.772546143
9.4865204022
9.4547397643
9.1369333857
9.1369333857
8.8985786017
8.7396754124
8.3424174391
8.6204980204
8.6204980204
8.3821432365
8.3821432365
7.9451594658
7.9451594658

5/31/2007
6/1/2007
6/4/2007
6/5/2007
6/6/2007
6/7/2007
6/8/2007
6/11/2007
6/12/2007
6/13/2007
6/14/2007
6/15/2007
6/18/2007
6/19/2007
6/20/2007
6/21/2007
6/22/2007
6/25/2007
6/26/2007
6/27/2007
6/28/2007
6/29/2007
7/2/2007
7/3/2007
7/4/2007
7/5/2007
7/6/2007
7/9/2007
7/10/2007
7/11/2007
7/12/2007
7/13/2007
7/16/2007
7/17/2007
7/18/2007
7/19/2007
7/20/2007
7/23/2007
7/24/2007
7/25/2007
7/26/2007
7/27/2007
7/30/2007
7/31/2007
8/1/2007

4.4840659316
4.4371941623
4.4528180854
4.6246812396
4.621556455
4.5278129163
4.4840659316
4.5934333934
4.5934333934
4.7652965475
4.8902879324
5.0184041019
5.0215288865
5.0027801788
4.9215357786
4.943409271
4.9996553941
5.1215219944
5.124646779
5.0808997943
5.1090228559
5.1090228559
5.1715185483
5.1402707021
5.2340142407
5.2465133792
5.2027663945
5.190267256
5.1652689791
5.2340142407
5.3371321332
5.3871286872
5.4340004565
5.3320185202
5.1935245327
5.2407383921
5.250181164
5.3351661109
5.4107082859
5.350904064
5.250181164
5.2061148952
5.2407383921
5.2910998421
5.2407383921

16.111287976
16.791213891
18.106722726
18.845772633
18.261923206
18.06977023
17.729807273
18.180627717
18.624057661
19.215297587
19.658727531
19.695680026
19.636556034
19.510917549
19.58482254
19.473965054
19.451793557
19.621775035
19.363107568
19.377888566
19.215297587
19.215297587
19.303983575
19.363107568
19.437012559
19.252250082
19.363107568
19.769585017
19.363107568
19.437012559
20.102157475
20.767302392
21.284637327
21.439837807
21.757629267
22.141935219
21.801972262
21.321589822
21.506352299
21.062922354
20.767302392
21.136827345
21.062922354
20.841207382
20.61949241

6.7808219841
6.8947853788
7.1227121682
7.2366755629
7.0942213195
7.0657304708
6.9517670761
7.1512030168
7.0942213195
7.2366755629
7.4361115036
7.5215840496
7.5500748983
7.5215840496
7.3791298062
7.3221481089
7.2936572602
7.2366755629
7.2366755629
7.2081847142
7.2651664115
7.2651664115
7.2936572602
7.2651664115
7.2423737326
7.2366755629
7.2195810537
7.2081847142
7.1796938655
7.2423737326
7.3221481089
7.384827976
7.4361115036
7.4019224852
7.2936572602
7.3335444483
7.3449407878
7.6754346324
7.7381144995
7.7780016876
7.6298492745
7.5500748983
7.6070565956
7.4930932009
7.4076206549

8.0246110605
8.2947464823
8.2947464823
8.2470755255
7.9451594658
7.9451594658
7.9451594658
7.9848852632
7.9054336685
7.7058015052
8.1449922645
8.1449922645
8.1449922645
8.0731246857
8.0651393992
7.9852865338
8.1449922645
8.1449922645
7.7058015052
7.9852865338
7.9852865338
7.9852865338
7.9852865338
7.7058015052
7.8255808032
8.0651393992
8.0651393992
8.0651393992
8.0651393992
7.8255808032
8.2647715625
9.0233737832
9.3427852446
9.4625645426
9.3747263907
9.3028588119
9.3827116773
9.1830795139
9.1830795139
9.2629323793
9.2629323793
8.8636680526
9.1431530813
9.0233737832
8.8636680526

8/2/2007
8/3/2007
8/6/2007
8/7/2007
8/8/2007
8/9/2007
8/10/2007
8/13/2007
8/14/2007
8/15/2007
8/16/2007
8/17/2007
8/20/2007
8/21/2007
8/22/2007
8/23/2007
8/24/2007
8/27/2007
8/28/2007
8/29/2007
8/30/2007
8/31/2007
9/3/2007
9/4/2007
9/5/2007
9/6/2007
9/7/2007
9/10/2007
9/11/2007
9/12/2007
9/13/2007
9/14/2007
9/17/2007
9/18/2007
9/19/2007
9/20/2007
9/21/2007
9/24/2007
9/25/2007
9/26/2007
9/27/2007
9/28/2007
10/1/2007
10/2/2007
10/3/2007

5.2124100764
5.1683438077
5.0833588608
5.1274251295
5.1651962171
5.0204070483
4.8315516107
4.8158136576
4.6426961732
4.4821690512
4.0918678136
4.1800003512
4.0761298605
4.1359340824
4.3059039762
4.2177714387
4.2335093918
4.214623848
4.1076057668
4.0918678136
4.0918678136
4.1705575793
4.2177714387
4.1233437199
3.9502262355
3.9187503292
3.7361900729
3.5725153604
3.651205126
3.6039912666
3.651205126
3.5725153604
3.5536298166
3.7456328448
3.9974400949
3.9344882823
4.0289160011
4.1327864918
4.1233437199
4.2303618012
4.3405274731
4.3594130168
4.349970245
4.3908889231
4.4443979637

20.176062466
20.176062466
19.732632522
20.176062466
20.508634924
19.954347494
19.658727531
19.769585017
18.993582614
18.365390193
16.48081293
17.848055258
17.929350748
18.091941728
18.55015267
18.439295184
18.646229158
18.476247679
18.032817735
18.180627717
18.180627717
18.284094704
18.291485203
18.032817735
17.626340286
17.788931266
16.998147865
15.896963503
16.776432893
17.389844316
17.885007754
17.848055258
17.737197772
18.402342689
19.42962206
19.296593076
19.806537512
20.139109971
20.604711412
21.277246828
22.023687234
21.306808824
21.58025729
21.595038288
21.691114776

7.4076206549
7.3506389575
7.2366755629
7.2366755629
7.2879590905
7.1512030168
6.8947853788
6.9232762275
6.7238402868
6.4389318
5.8121331292
5.9830782213
5.8121331292
5.8406239779
6.1255324646
5.9830782213
6.0970416159
6.0913434462
5.8976056752
5.9488892029
5.9488892029
6.0400599186
5.9830782213
5.8520203174
5.6696788859
5.6981697345
5.5272246425
5.2423161558
5.4327987732
5.4327987732
5.4327987732
5.3641739466
5.2612367067
5.4899861288
5.804516584
5.7187355508
5.7759229063
5.8617039396
5.804516584
5.8617039396
5.9474849728
5.8617039396
5.8331102618
5.8331102618
5.8902976173

8.8636680526
8.7838151872
8.5043301585
8.6640358892
8.6640358892
8.6640358892
8.4644037259
8.4644037259
8.1050658319
7.8255808032
7.3384783246
7.777669084
7.793639657
7.793639657
7.8255808032
7.7457279378
7.7856543705
7.7856543705
7.5860222072
7.5860222072
7.5860222072
7.6658750725
7.6658750725
7.7457279378
7.5061693418
7.5061693418
7.1867578805
6.8593611326
7.0270521498
7.0270521498
7.083397356
7.0753480408
7.0753480408
7.2846302355
7.6468494184
7.4858631149
7.5502576363
7.5261096908
7.4858631149
7.534159006
7.4778137997
7.2443836596
7.2041370837
7.1638905078
7.2041370837

10/4/2007
10/5/2007
10/8/2007
10/9/2007
10/10/2007
10/11/2007
10/12/2007
10/15/2007
10/16/2007
10/17/2007
10/18/2007
10/19/2007
10/22/2007
10/23/2007
10/24/2007
10/25/2007
10/26/2007
10/29/2007
10/30/2007
10/31/2007
11/1/2007
11/2/2007
11/5/2007
11/6/2007
11/7/2007
11/8/2007
11/9/2007
11/12/2007
11/13/2007
11/14/2007
11/15/2007
11/16/2007
11/19/2007
11/20/2007
11/21/2007
11/22/2007
11/23/2007
11/26/2007
11/27/2007
11/28/2007
11/29/2007
11/30/2007
12/3/2007
12/4/2007
12/5/2007

4.4569883262
4.5167925481
4.5167925481
4.4853166419
4.5167925481
4.5860395419
4.62695822
4.6899100325
4.652138945
4.5640064075
4.4853166419
4.426653964
4.2046870747
4.2490804525
4.245909497
4.2807900081
4.4393377862
4.5503212309
4.5312954975
4.4710473418
4.4710473418
4.3442091194
4.223712808
4.2173708969
4.0397973855
3.8780786518
3.963694452
3.8527110073
3.8305143184
3.9795492298
3.8685657851
3.7448985182
3.4658544288
3.2629132729
3.0758268947
3.1709555616
3.2502294506
3.2660842284
3.1709555616
3.3288691486
3.3656522331
3.3840437753
3.3840437753
3.4208268598
3.5274978049

21.543304794
21.543304794
21.543304794
21.543304794
21.875877252
22.245402206
23.797407011
24.506894922
23.915654996
23.871312002
23.427882057
23.021404609
22.836642132
23.198776586
22.910547122
23.390929562
23.642206531
24.019121983
23.797407011
24.462551927
24.462551927
24.093026974
23.058357104
23.058357104
22.171497215
21.062922354
21.136827345
20.242576958
20.323872447
21.875877252
20.612101911
20.841207382
19.658727531
18.587105165
18.328437698
19.215297587
19.725242023
19.58482254
19.326155073
19.991299989
20.434729933
21.129436846
21.432447308
21.432447308
22.164106716

5.9188912951
5.9760786506
5.9760786506
5.9760786506
6.0332660061
6.1190470393
6.1762343948
6.1190470393
6.0618596838
6.0504222127
6.0332660061
5.9474849728
5.7759229063
5.8331102618
5.7759229063
5.804516584
5.9188912951
5.8788601462
5.8331102618
5.7759229063
5.7759229063
5.690141873
5.6043608398
5.5471734843
5.2898303845
5.1468619957
5.1983306157
5.0610809624
5.0324872847
5.1468619957
5.0324872847
4.9752999292
4.5749884406
4.2604579853
4.1174895966
4.2604579853
4.2890516631
4.340520283
4.1746769521
4.1746769521
4.1861144232
4.3176453408
4.2890516631
4.3004891342
4.4148638452

7.2041370837
7.2765809203
7.2765809203
7.2846302355
7.3812220176
7.3892713328
7.3892713328
7.4053699631
7.2443836596
7.2443836596
7.2363343444
7.1236439319
6.9224110525
7.0029042043
6.9224110525
7.0029042043
7.2846302355
7.4053699631
7.3490247569
7.3248768113
7.3248768113
7.2282850292
7.1397425623
6.9224110525
6.6004384454
6.6004384454
6.6004384454
6.3589589901
6.3509096749
6.5762904999
6.4394521418
6.399205566
5.9564932312
5.9967398071
5.7955069277
5.9967398071
6.1174795347
6.2623672079
6.1496767955
6.3187124142
6.3589589901
6.5601918695
6.5199452936
6.5199452936
6.6004384454

12/6/2007
12/7/2007
12/10/2007
12/11/2007
12/12/2007
12/13/2007
12/14/2007
12/17/2007
12/18/2007
12/19/2007
12/20/2007
12/21/2007
12/24/2007
12/25/2007
12/26/2007
12/27/2007
12/28/2007
12/31/2007
1/1/2008
1/2/2008
1/3/2008
1/4/2008
1/7/2008
1/8/2008
1/9/2008
1/10/2008
1/11/2008
1/14/2008
1/15/2008
1/16/2008
1/17/2008
1/18/2008
1/21/2008
1/22/2008
1/23/2008
1/24/2008
1/25/2008
1/28/2008
1/29/2008
1/30/2008
1/31/2008
2/1/2008
2/4/2008
2/5/2008
2/6/2008

3.5679591979
3.5679591979
3.5311761134
3.4760014866
3.4208268598
3.2736945218
3.0640309401
2.7587313386
2.6667736273
2.7550530301
2.7771228808
2.8690805921
2.8690805921
2.8690805921
2.8580456668
2.8506890499
2.8322975076
2.8322975076
2.8322975076
2.7955144231
2.9058636766
2.9058636766
2.8874721344
2.9058636766
2.8322975076
2.7109133287
2.5858508414
2.648382085
2.4902148216
2.2952644737
2.313656016
2.273194623
2.045139499
2.1407755187
1.9678950215
2.004678106
2.0598527328
2.0414611906
2.0892792004
2.1775586033
2.3541174089
2.4350401949
2.5380328315
2.3725089512
2.427683578

22.910547122
23.058357104
22.245402206
22.262006543
21.987166956
21.201910994
20.377392233
19.160245491
19.474347876
20.259603838
20.573706224
21.28828915
21.28828915
21.28828915
21.437487783
21.194058434
20.887808609
20.887808609
20.887808609
20.565853664
21.516013379
21.468898021
21.005597003
21.516013379
21.044859801
20.966334205
20.730757416
21.154795636
20.063289848
18.838290546
18.728354711
18.571303519
16.482522658
17.589733565
16.490375217
16.883003199
17.471945171
17.314893978
17.746784758
18.060887143
18.437810005
18.689091913
19.160245491
18.806880307
19.144540371

4.4949261429
4.5463947629
4.5463947629
4.5749884406
4.5749884406
4.4606137296
4.3691139608
4.1174895966
3.94592753
4.0031148855
4.04886477
4.1460832743
4.1460832743
4.1460832743
4.0888959188
4.0317085633
4.1174895966
4.1174895966
4.1174895966
4.0031148855
4.0317085633
3.9916774144
3.8887401745
3.8887401745
3.831552819
3.6313970747
3.374053975
3.3168666195
3.0023361642
2.8021804199
2.8021804199
2.7449930644
2.4876499646
2.5677122623
2.3789939891
2.4361813446
2.5219623779
2.6306183534
2.7735867421
2.9451488087
3.1167108752
3.2596792639
3.4026476527
3.271116735
3.2310855862

6.8016713248
6.8016713248
6.6809315972
6.6406850213
6.6082914358
6.4787170939
6.2762571847
5.8713373664
5.6688774572
5.8308453845
5.8308453845
5.9928133119
5.9928133119
5.9928133119
5.9118293482
5.8065501954
5.8470421773
5.8470421773
5.8470421773
5.7417630245
5.7660582136
5.709369439
5.6688774572
5.709369439
5.6688774572
5.3449416025
5.2558592424
5.0533993333
4.6970698931
4.1706741292
4.0896901655
4.0896901655
3.6037863835
3.6847703472
3.3608344925
3.417523267
3.482310438
3.6442783653
3.8710334636
4.1706741292
4.2030677147
4.3326420566
4.429822813
4.275953282
4.2111661111

2/7/2008
2/8/2008
2/11/2008
2/12/2008
2/13/2008
2/14/2008
2/15/2008
2/18/2008
2/19/2008
2/20/2008
2/21/2008
2/22/2008
2/25/2008
2/26/2008
2/27/2008
2/28/2008
2/29/2008
3/3/2008
3/4/2008
3/5/2008
3/6/2008
3/7/2008
3/10/2008
3/11/2008
3/12/2008
3/13/2008
3/14/2008
3/17/2008
3/18/2008
3/19/2008
3/20/2008
3/21/2008
3/24/2008
3/25/2008
3/26/2008
3/27/2008
3/28/2008
3/31/2008
4/1/2008
4/2/2008
4/3/2008
4/4/2008
4/7/2008
4/8/2008
4/9/2008

2.3909004934
2.51614704
2.5236244458
2.5946598005
2.5610114746
2.5610114746
2.4712826054
2.4600664968
2.4937148227
2.5124083371
2.6021372063
2.613353315
2.6731725611
2.804027162
3.0096558205
3.2078070733
3.058258958
3.1292943128
2.9872236032
3.0657363638
3.0956459868
3.1592039358
3.121816907
3.2339779935
3.3237068627
3.3050133482
3.2451941021
3.058258958
3.1778974502
3.0956459868
3.0956459868
3.0956459868
3.0208719292
3.0283493349
2.9722687917
3.121816907
3.0956459868
3.0507815522
2.9909623061
3.0657363638
3.1405104214
3.1592039358
3.1965909646
3.1143395012
3.1031233926

18.689091913
18.9639315
19.285886445
19.395822279
19.333001802
19.482200435
19.317296683
19.631399068
21.186205874
21.28043659
21.869378562
21.044859801
20.809283012
20.86425093
21.28043659
21.594538975
21.201910994
21.358962186
20.65223182
21.044859801
21.123385397
21.516013379
20.887808609
21.201910994
21.084122599
21.06841748
21.084122599
20.558001104
20.887808609
20.43236015
20.43236015
20.43236015
19.906238655
19.937648894
20.22034104
20.612969022
20.416655031
20.573706224
20.22034104
20.408802471
20.777872774
21.28043659
21.987166956
21.296141709
21.830115764

3.2024919084
3.271116735
3.3054291483
3.488428686
3.488428686
3.5170223637
3.4312413305
3.4312413305
3.4312413305
3.488428686
3.5742097192
3.5113036282
3.5170223637
3.602803397
3.7057406369
3.831552819
3.717178108
3.7743654635
3.5456160415
3.6599907525
3.602803397
3.6485532814
3.6771469592
3.7800841991
3.9058963812
3.8887401745
3.94592753
3.8367701425
3.9799332075
3.9169414589
3.9169414589
3.9169414589
3.7795049165
3.9513005945
4.0085658205
4.6098506936
4.8389115976
5.0393398886
5.0393398886
5.3256660187
5.5547269227
5.6177186713
5.6291717165
5.3829312447
5.3542986317

4.1625757329
4.2921500747
4.3326420566
4.4541180021
4.5351019658
4.5755939476
4.5351019658
4.5351019658
4.5755939476
4.5755939476
4.6808731004
4.6160859294
4.6970698931
4.980513766
5.1019897115
5.1829736751
5.1829736751
5.3044496207
5.1019897115
5.223465657
5.3854335843
5.6283854753
5.7012710427
5.8146485918
6.0818956719
5.9841945366
5.935343969
5.7399416984
5.9841945366
5.8946351626
5.8946351626
5.8946351626
5.7806505048
5.8539263562
5.8213593112
5.9841945366
5.9434857303
5.9027769239
5.9027769239
5.9027769239
5.9923362979
5.9679110141
5.9841945366
5.9434857303
5.9434857303

4/10/2008
4/11/2008
4/14/2008
4/15/2008
4/16/2008
4/17/2008
4/18/2008
4/21/2008
4/22/2008
4/23/2008
4/24/2008
4/25/2008
4/28/2008
4/29/2008
4/30/2008
5/1/2008
5/2/2008
5/5/2008
5/6/2008
5/7/2008
5/8/2008
5/9/2008
5/12/2008
5/13/2008
5/14/2008
5/15/2008
5/16/2008
5/19/2008
5/20/2008
5/21/2008
5/22/2008
5/23/2008
5/26/2008
5/27/2008
5/28/2008
5/29/2008
5/30/2008
6/2/2008
6/3/2008
6/4/2008
6/5/2008
6/6/2008
6/9/2008
6/10/2008
6/11/2008

3.0657363638
3.0470428493
3.0096558205
2.9872236032
2.93114306
2.8189819735
2.7516853216
2.6544790467
2.6544790467
2.6170920178
2.5423179602
2.525229938
2.4834592173
2.4986485703
2.4986485703
2.4986485703
2.6011767031
2.6239607326
2.7150968507
2.6657314534
2.6505421004
2.6011767031
2.5973793648
2.6277580709
2.6961101594
2.6961101594
2.6961101594
2.6657314534
2.6163660561
2.5442166293
2.4302964817
2.3353630254
2.3353630254
2.2859976281
2.2366322308
2.1834694953
2.2784029516
2.3467550402
2.3923230992
2.3315656872
2.2480242456
2.2404295691
2.2024561866
2.1454961128
2.1075227302

21.516013379
21.296141709
21.044859801
21.162648196
21.241173792
21.201910994
21.249026351
21.296141709
21.657359452
21.892936241
22.222743745
21.830115764
21.751590168
22.379794938
22.222743745
22.222743745
22.379794938
22.301269342
22.458320534
22.34053214
22.262006543
21.987166956
21.987166956
21.987166956
22.183480947
22.183480947
22.183480947
22.379794938
22.379794938
22.379794938
21.987166956
21.633801773
21.516013379
21.437487783
21.044859801
21.201910994
21.539571058
21.987166956
22.262006543
22.104955351
21.830115764
21.987166956
22.112807911
21.830115764
21.751590168

5.2111355666
5.2168620892
5.2569477474
5.4287434255
5.5031882193
5.5260943097
5.4058373351
5.2168620892
5.4401964707
5.2741273153
5.3256660187
5.3829312447
5.5260943097
5.6749838973
5.8983182787
5.8983182787
6.0185752533
6.0987465697
6.1789178862
6.2705422478
6.3278074738
6.1846444088
6.2132770218
6.2419096348
6.2991748608
6.2991748608
6.2991748608
6.2075504992
6.1846444088
6.1273791828
5.9899426403
5.8983182787
5.9555835047
5.8983182787
5.8124204397
5.7265226007
5.9097713239
5.9498569821
5.9326774143
5.9040448013
5.8124204397
5.7265226007
5.7265226007
5.7952408719
5.7265226007

5.7725087435
5.8213593112
5.699232892
5.699232892
5.6829493695
5.4956888602
5.4956888602
5.284003067
5.4549800538
5.3939168443
5.2921448283
5.1903728124
5.1903728124
5.2921448283
5.2412588204
5.2412588204
5.1394868044
5.1903728124
5.2921448283
5.2412588204
5.1903728124
5.0886007965
5.0478919901
5.0173603853
5.0886007965
5.0886007965
5.0886007965
5.0478919901
4.9766515789
4.8341707566
4.8138163535
4.5186775073
4.5186775073
4.4270826929
4.376196685
4.3863738865
4.3863738865
4.4779687009
4.4779687009
4.376196685
4.274424669
4.3354878786
4.2846018706
4.2356116634
4.1845801976

6/12/2008
6/13/2008
6/16/2008
6/17/2008
6/18/2008
6/19/2008
6/20/2008
6/23/2008
6/24/2008
6/25/2008
6/26/2008
6/27/2008
6/30/2008
7/1/2008
7/2/2008
7/3/2008
7/4/2008
7/7/2008
7/8/2008
7/9/2008
7/10/2008
7/11/2008
7/14/2008
7/15/2008
7/16/2008
7/17/2008
7/18/2008
7/21/2008
7/22/2008
7/23/2008
7/24/2008
7/25/2008
7/28/2008
7/29/2008
7/30/2008
7/31/2008
8/1/2008
8/4/2008
8/5/2008
8/6/2008
8/7/2008
8/8/2008
8/11/2008
8/12/2008
8/13/2008

2.058157333
2.088536039
2.1682801423
2.2214428778
2.3353630254
2.2784029516
2.2935923046
2.2442269073
2.2138482013
2.1910641718
2.164482804
2.1834694953
2.1265094215
2.1239217633
2.0133008382
1.893830239
1.8628563799
1.8584315429
1.8363073579
1.889405402
1.911529587
1.8672812169
1.898255076
1.7964838248
1.7035622477
1.6593138776
1.5708171375
1.5929413225
1.5708171375
1.5929413225
1.5486929524
1.5708171375
1.5708171375
1.5708171375
1.5752419745
1.7212615957
1.7610851288
1.6814380626
1.6681635516
1.6814380626
1.6770132256
1.5486929524
1.4823203973
1.3849739832
1.3982484942

21.249401876
21.576315751
21.821501158
21.739772689
21.535451517
21.494587282
21.412858814
21.167673407
21.085944939
20.881623767
20.677302595
20.554709892
20.554709892
20.677302595
20.186931782
19.614832501
19.410511329
19.778289439
18.879276282
19.655696735
19.69656097
19.614832501
19.206190157
19.034560373
18.552362407
18.552362407
17.980263126
17.980263126
17.73507772
17.906707504
17.775941954
18.102855829
18.102855829
18.102855829
18.977350445
19.484066951
19.492239798
18.789374967
18.380732623
18.209102839
18.225448532
17.08124997
16.141372579
15.937051407
16.353866598

5.6978899877
5.6692573747
5.6262726516
5.5975671789
5.5975671789
5.5688617062
5.5688617062
5.6377548407
5.6836835971
5.6853370323
5.7162356031
5.638989176
5.6312645333
5.5771920344
5.4613223938
4.9592206178
4.8896988335
4.9051481189
4.6734088377
4.797003121
5.0210177595
5.0210177595
5.3145541824
5.1832352563
5.0210177595
4.9437713324
4.7815538356
4.9437713324
4.7892784783
4.6347856241
4.5575391971
4.4725681273
4.4725681273
4.4725681273
4.6734088377
5.0210177595
5.4072498948
5.4149745375
5.4613223938
5.7085109604
5.4767716792
5.2527570407
5.2527570407
4.9669452605
5.0055684741

4.0723109728
4.0314858001
4.0314858001
4.082517266
4.1335487318
4.0621046796
4.0110732138
4.0110732138
3.9498354548
3.9396291616
3.9294228685
3.9294228685
3.8783914027
3.7559158847
3.4701396761
3.3170452786
3.3374578649
3.3374578649
3.2456012264
3.1741571743
3.2047760538
3.2047760538
3.2660138128
3.1639508811
2.9598250178
2.8577620862
2.602604757
2.7046676887
2.786318034
2.908793552
2.8067306203
2.8373494998
2.8373494998
2.8373494998
2.9598250178
2.9598250178
3.0720942426
3.0618879495
3.0108564836
3.0108564836
3.0108564836
2.908793552
2.6536362229
2.3984788937
2.4290977732

8/14/2008
8/15/2008
8/18/2008
8/19/2008
8/20/2008
8/21/2008
8/22/2008
8/25/2008
8/26/2008
8/27/2008
8/28/2008
8/29/2008
9/1/2008
9/2/2008
9/3/2008
9/4/2008
9/5/2008
9/8/2008
9/9/2008
9/10/2008
9/11/2008
9/12/2008
9/15/2008
9/16/2008
9/17/2008
9/18/2008
9/19/2008
9/22/2008
9/23/2008
9/24/2008
9/25/2008
9/26/2008
9/29/2008
9/30/2008
10/1/2008
10/2/2008
10/3/2008
10/6/2008
10/7/2008
10/8/2008
10/9/2008
10/10/2008
10/13/2008
10/14/2008
10/15/2008

1.3407256131
1.3141765911
1.278777895
1.3672746351
1.3938236572
1.4203726792
1.4026733312
1.4601962123
1.4955949083
1.5398432784
1.5221439304
1.5486929524
1.5044445824
1.4911700713
1.4380720273
1.3893988202
1.3274511021
1.283202732
1.252228873
1.2389543619
1.2345295249
1.261078547
1.2035556659
1.0929347407
0.9513399565
0.8849674014
1.0177125116
1.0265621856
1.0265621856
1.0177125116
1.0619608817
1.0840850667
1.0088628376
1.0177125116
1.0531112077
0.9778889785
0.9690393045
0.8274445203
0.7787713132
0.7787713132
0.6858497361
0.5796536479
0.7389477802
0.8318693573
0.7566471282

16.182236813
16.263965282
16.509150688
16.345693751
17.154805592
17.939398892
17.661522098
17.653349251
17.775941954
18.143720064
18.143720064
18.184584298
17.73507772
18.429769704
18.80572066
18.78120212
17.980263126
17.653349251
16.917793032
17.040385735
17.326435376
17.653349251
16.969416499
16.534303256
15.664076768
15.150643141
17.404529743
17.665597689
17.143461797
17.056439148
17.404529743
17.404529743
16.57781458
16.708348553
16.534303256
15.838122065
16.099190012
13.923623794
13.48851055
13.48851055
12.009125522
10.207756694
11.530500954
13.262251663
11.312944332

4.9978438314
5.1755106136
5.955699527
6.1024677385
5.7162356031
5.7548588167
5.7162356031
5.7934820302
5.9016270281
5.9479748843
5.8707284573
6.0252213114
6.0252213114
6.0252213114
5.9865980979
5.7934820302
5.7934820302
5.7934820302
5.7548588167
5.9479748843
5.9711488125
6.0252213114
5.9108976117
5.7252149642
5.7252149642
5.7252149642
5.7020046333
5.7020046333
5.7097414102
5.7252149642
5.6865310793
5.6865310793
5.4931116548
5.5704794246
5.5704794246
5.5704794246
5.5704794246
5.2996922304
5.1449566908
5.1449566908
4.9515372663
4.332595108
4.4873306476
4.719433957
4.4873306476

2.2964159621
2.2862096689
2.2453844963
2.3474474279
2.602604757
2.6842551024
2.602604757
3.0006501905
3.4191082102
3.776328471
3.5415837282
3.3476641581
3.3680767444
3.3170452786
3.3374578649
3.2558075196
3.1639508811
3.0618879495
2.8577620862
2.786318034
2.8577620862
2.9598250178
2.8577620862
2.6434299297
2.4495103596
2.2964159621
2.5923984639
2.6536362229
2.602604757
2.8577620862
3.0618879495
3.1129194153
3.0720942426
3.2047760538
3.3170452786
3.1639508811
3.2149823469
2.908793552
2.6332236365
2.6332236365
2.2351782031
1.8983705287
2.102496392
2.163734151
1.8371327697

10/16/2008
10/17/2008
10/20/2008
10/21/2008
10/22/2008
10/23/2008
10/24/2008
10/27/2008
10/28/2008
10/29/2008
10/30/2008
10/31/2008
11/3/2008
11/4/2008
11/5/2008
11/6/2008
11/7/2008
11/10/2008
11/11/2008
11/12/2008
11/13/2008
11/14/2008
11/17/2008
11/18/2008
11/19/2008
11/20/2008
11/21/2008
11/24/2008
11/25/2008
11/26/2008
11/27/2008
11/28/2008
12/1/2008
12/2/2008
12/3/2008
12/4/2008
12/5/2008
12/8/2008
12/9/2008
12/10/2008
12/11/2008
12/12/2008
12/15/2008
12/16/2008
12/17/2008

0.6858497361
0.7345229432
0.7831961502
0.7345229432
0.637176529
0.5973529959
0.5309804408
0.5132810928
0.5265556038
0.5619542999
0.60620267
0.646026203
0.7389477802
0.8539935423
0.8362941943
0.7256732691
0.7831961502
0.8318693573
0.7920458242
0.7477974542
0.7035490841
0.6991242471
0.6725752251
0.6725752251
0.646026203
0.646026203
0.646026203
0.637176529
0.5752288109
0.632751692
0.641601366
0.637176529
0.5973529959
0.5796536479
0.5752288109
0.5708039739
0.5309804408
0.5309804408
0.5802382942
0.5694931406
0.5372576798
0.558747987
0.531885103
0.5372576798
0.531885103

10.007604602
10.364397461
10.573251818
10.164245369
8.6761580767
8.2671516278
7.2054753135
6.6050190373
6.5266986535
7.3969251406
7.6579930868
7.8494429139
9.0329509365
9.5724913585
9.4419573854
9.0503554662
9.3984460611
9.7465366559
9.1808894393
9.0503554662
8.8763101688
8.7022648713
8.6935626065
8.4498991901
8.2671516278
8.2671516278
8.2671516278
8.7022648713
8.0060836816
8.3019606873
8.3628765414
8.2671516278
8.049595006
8.049595006
7.8755497086
7.8320383842
7.3969251406
7.3969251406
8.180128979
8.3106629521
8.3106629521
8.2671516278
8.049595006
8.1366176547
8.4411969252

4.1778595685
4.1778595685
4.2165434534
4.2165434534
3.63628518
3.4970231943
3.2803934389
3.272656662
3.272656662
3.63628518
3.4815496404
3.3654979857
3.63628518
3.9612298131
3.9457562591
3.8683884893
4.2474905613
4.7968017268
4.6420661872
4.1004917987
4.1004917987
4.1391756836
4.0618079138
4.1004917987
4.0618079138
4.0618079138
4.0618079138
4.1004917987
4.4873306476
4.5337513095
4.5414880865
4.5646984174
4.5646984174
4.5414880865
4.5260145325
4.4873306476
4.332595108
4.332595108
4.4099628778
4.6265926332
4.719433957
4.719433957
4.7581178419
4.8354856117
4.8277488347

1.5615628542
1.4288810431
1.5003250952
1.2961992319
1.0920733686
1.051248196
1.0002167302
0.9185663848
0.8165034532
0.9389789712
1.0818670755
1.051248196
1.1226922481
1.2655803524
1.2451677661
1.1941363003
1.3778495773
1.5003250952
1.4492936294
1.3370244046
1.2655803524
1.1635174208
1.1226922481
1.1022796618
1.1022796618
1.1022796618
1.1022796618
1.1328985413
1.112485955
1.1226922481
1.1226922481
1.0716607823
1.0614544891
1.051248196
1.051248196
1.0206293165
1.0104230233
1.0104230233
1.0104230233
1.0206293165
1.0206293165
0.9695978507
1.0206293165
1.0206293165
1.0104230233

12/18/2008
12/19/2008
12/22/2008
12/23/2008
12/24/2008
12/25/2008
12/26/2008
12/29/2008
12/30/2008
12/31/2008
1/1/2009
1/2/2009
1/5/2009
1/6/2009
1/7/2009
1/8/2009
1/9/2009
1/12/2009
1/13/2009
1/14/2009
1/15/2009
1/16/2009
1/19/2009
1/20/2009
1/21/2009
1/22/2009
1/23/2009
1/26/2009
1/27/2009
1/28/2009
1/29/2009
1/30/2009
2/2/2009
2/3/2009
2/4/2009
2/5/2009
2/6/2009
2/9/2009
2/10/2009
2/11/2009
2/12/2009
2/13/2009
2/16/2009
2/17/2009
2/18/2009

0.5265125262
0.5265125262
0.5103947958
0.5157673726
0.5157673726
0.5157673726
0.5157673726
0.5157673726
0.5157673726
0.5157673726
0.5157673726
0.5157673726
0.5372576798
0.5426302566
0.531885103
0.531885103
0.5372576798
0.5372576798
0.5372576798
0.5265125262
0.5103947958
0.5211399494
0.5265125262
0.5211399494
0.5103947958
0.4942770655
0.4942770655
0.5211399494
0.5103947958
0.5265125262
0.5265125262
0.531885103
0.5157673726
0.5211399494
0.5265125262
0.5265125262
0.5211399494
0.531885103
0.531885103
0.531885103
0.5211399494
0.5265125262
0.531885103
0.5103947958
0.505022219

7.8755497086
7.8320383842
7.9886791519
7.9625723573
8.1366176547
8.1366176547
8.1366176547
8.1366176547
8.049595006
8.049595006
8.049595006
8.049595006
8.5282195739
8.8850124336
8.6935626065
8.6848603416
8.7022648713
8.2671516278
8.2671516278
8.1453199196
8.1279153898
8.180128979
8.2671516278
8.0931063303
8.180128979
8.180128979
8.2671516278
8.4411969252
8.2236403034
8.1366176547
8.0931063303
8.0931063303
8.0931063303
8.0060836816
8.0060836816
7.8320383842
7.9190610329
8.049595006
8.0931063303
8.1366176547
8.1366176547
8.3541742765
8.2236403034
8.2410448332
8.4411969252

4.8277488347
4.8200120577
4.8741694966
5.1062728059
5.2610083455
5.2610083455
5.2610083455
5.2996922304
5.2919554534
5.2145876836
5.2145876836
5.2145876836
5.2223244606
5.1836405757
5.1759037987
5.1759037987
5.1759037987
5.1449566908
5.0289050361
4.6420661872
4.4873306476
4.5646984174
4.6033823023
4.6420661872
4.6188558563
4.5569616404
4.5492248634
4.5646984174
4.5569616404
4.5260145325
4.5414880865
4.4795938706
4.4873306476
4.4873306476
4.4795938706
4.4563835397
4.4099628778
4.4022261009
4.3944893239
4.2784376692
4.2552273383
4.1004917987
4.1004917987
3.9070723742
3.8683884893

1.0206293165
1.0206293165
0.9389789712
0.8471223327
0.8471223327
0.8471223327
0.8471223327
0.8471223327
0.8165034532
0.8471223327
0.8471223327
0.8471223327
0.8471223327
0.8471223327
0.8369160395
0.80629716
0.8267097464
0.8267097464
0.8267097464
0.7756782805
0.745059401
0.7144405215
0.7144405215
0.6940279352
0.6532027626
0.6123775899
0.6327901762
0.5715524172
0.5511398309
0.5715524172
0.5919650036
0.5613461241
0.5307272446
0.5307272446
0.5613461241
0.5205209514
0.5409335377
0.5205209514
0.5001083651
0.4899020719
0.4899020719
0.4899020719
0.4694894856
0.4286643129
0.4286643129

2/19/2009
2/20/2009
2/23/2009
2/24/2009
2/25/2009
2/26/2009
2/27/2009
3/2/2009
3/3/2009
3/4/2009
3/5/2009
3/6/2009
3/9/2009
3/10/2009
3/11/2009
3/12/2009
3/13/2009
3/16/2009
3/17/2009
3/18/2009
3/19/2009
3/20/2009
3/23/2009
3/24/2009
3/25/2009
3/26/2009
3/27/2009
3/30/2009
3/31/2009
4/1/2009
4/2/2009
4/3/2009
4/6/2009
4/7/2009
4/8/2009
4/9/2009
4/10/2009
4/13/2009
4/14/2009
4/15/2009
4/16/2009
4/17/2009
4/20/2009
4/21/2009
4/22/2009

0.4996496423
0.4781593351
0.4674141815
0.4620416047
0.4727867583
0.4996496423
0.505022219
0.4942770655
0.4942770655
0.531885103
0.5211399494
0.5426302566
0.5533754102
0.6017286014
0.5802382942
0.5802382942
0.585610871
0.639336639
0.6339640622
0.6876898302
0.7038075606
0.7038075606
0.7575333286
0.7682784822
0.8058865198
0.8596122877
0.9079654789
0.8166316734
0.8596122877
0.9025929021
0.9563186701
1.0476524757
1.1282411277
1.0691427829
1.0476524757
1.0476524757
1.0476524757
1.1658491652
1.1497314348
1.1658491652
1.1497314348
1.1765943188
1.1228685509
1.1174959741
1.1282411277

8.8763101688
9.1373781149
8.7457761957
8.7196694011
8.7196694011
8.9633328175
8.8850124336
8.7022648713
8.8763101688
9.1373781149
9.1373781149
9.2069962339
9.2069962339
9.3984460611
9.5724913585
9.5724913585
10.12943631
11.182410359
11.138899035
11.138899035
11.513096424
11.45218057
12.009125522
12.017827787
12.714008977
13.401487901
13.48851055
12.191873084
12.801031625
12.79232936
13.575533199
14.141180415
13.662555848
13.227442604
13.314465253
13.314465253
13.314465253
13.932326059
13.923623794
13.836601145
13.444999226
13.270953928
13.053397307
12.966374658
13.053397307

3.9070723742
3.9070723742
3.9070723742
3.8993355972
3.8915988203
3.9457562591
3.8297046044
3.8297046044
3.984440144
4.0618079138
3.8683884893
3.9070723742
3.984440144
4.0618079138
4.1004917987
4.1004917987
4.1004917987
4.2165434534
4.2242802303
4.2165434534
4.3712789929
4.348068662
4.3790157699
4.4022261009
4.4873306476
4.4486467627
4.4873306476
4.4099628778
4.5260145325
4.5260145325
4.5646984174
4.719433957
4.7968017268
4.8354856117
4.9128533814
4.9128533814
4.9128533814
5.2610083455
5.3770600002
5.3770600002
5.2996922304
5.2223244606
5.2223244606
5.2223244606
5.2223244606

0.4082517266
0.3878391403
0.3776328471
0.3368076744
0.3878391403
0.5205209514
0.4796957788
0.4184580198
0.4899020719
0.5409335377
0.5409335377
0.5715524172
0.5919650036
0.6838216421
0.6838216421
0.6004432745
0.6004432745
0.6281560411
0.6466312187
0.6743439852
0.7112943406
0.7205319294
0.8129078178
0.8406205843
0.8313829955
0.859095762
0.8960461174
0.859095762
0.8683333509
0.8498581732
0.8498581732
0.859095762
0.9329964727
0.9145212951
0.8868085285
0.8868085285
0.8868085285
0.9607092393
0.9237588839
0.8960461174
0.8683333509
0.8960461174
0.859095762
0.859095762
0.8683333509

4/23/2009
4/24/2009
4/27/2009
4/28/2009
4/29/2009
4/30/2009
5/1/2009
5/4/2009
5/5/2009
5/6/2009
5/7/2009
5/8/2009
5/11/2009
5/12/2009
5/13/2009
5/14/2009
5/15/2009
5/18/2009
5/19/2009
5/20/2009
5/21/2009
5/22/2009
5/25/2009
5/26/2009
5/27/2009
5/28/2009
5/29/2009
6/1/2009
6/2/2009
6/3/2009
6/4/2009
6/5/2009
6/8/2009
6/9/2009
6/10/2009
6/11/2009
6/12/2009
6/15/2009
6/16/2009
6/17/2009
6/18/2009
6/19/2009
6/22/2009
6/23/2009
6/24/2009

1.0637702061
1.0798879365
1.0637702061
1.0637702061
1.1174959741
1.1121233973
1.1121233973
1.1658491652
1.2303200868
1.3270264692
1.3431441996
1.5365569643
1.5096940803
1.6117730395
1.5365569643
1.5956553091
1.5741650019
1.5849101555
1.6409264813
1.6745520239
1.6409264813
1.6611018069
1.6274762642
1.6812771325
1.6073009386
1.6140260472
1.6342013728
1.7687035434
1.8225044116
1.7821537604
1.802329086
1.7888788689
1.7821537604
1.8225044116
1.7956039775
1.7821537604
1.7619784348
1.7283528922
1.6476515898
1.587125613
1.6611018069
1.7216277836
1.587125613
1.587125613
1.688002241

13.053397307
13.279656193
14.18469174
13.749578496
13.967135118
13.923623794
13.923623794
14.315225713
14.402248362
15.011406903
14.793850281
15.272474849
15.072322757
15.228963524
14.793850281
14.706827632
14.445759686
14.445759686
14.88087293
14.793850281
14.628507248
14.706827632
14.358737037
14.793850281
14.793850281
14.967895578
15.550947325
15.977358303
16.186212661
15.794610741
16.229723985
16.273235309
16.273235309
16.534303256
16.534303256
16.969416499
16.751859877
16.273235309
16.273235309
16.099190012
16.012167363
16.099190012
15.141940876
15.446520146
15.751099417

5.2223244606
5.2223244606
5.2223244606
5.2223244606
5.3383761153
5.3383761153
5.3383761153
5.3770600002
5.3770600002
5.4931116548
5.6478471944
5.9960021585
5.8799505038
5.9573182736
5.9573182736
5.1449566908
4.7968017268
4.8122752807
5.067588921
4.9902211512
5.0289050361
5.0289050361
5.0289050361
4.9128533814
5.0056947052
5.1449566908
5.2996922304
5.5317955397
5.802582734
5.6710575254
5.6710575254
5.5704794246
5.5317955397
5.5627426477
5.6091633095
5.6865310793
5.6865310793
5.6478471944
5.5704794246
5.4157438851
5.4931116548
5.5704794246
5.4157438851
5.6865310793
5.5472690937

0.8129078178
0.9052837062
0.9514716504
0.9422340616
0.9514716504
0.9329964727
0.9329964727
1.0623227165
1.090035483
1.1546986049
1.145461016
1.2747872598
1.43182627
1.6535284022
1.6904787575
1.6997163464
1.7089539352
1.6350532245
1.6904787575
1.7089539352
1.6442908133
1.6442908133
1.5703901026
1.6258156357
1.5888652803
1.5611525138
1.607340458
1.718191524
1.7736170571
1.6997163464
1.7089539352
1.662765991
1.662765991
1.6812411687
1.662765991
1.5888652803
1.5981028691
1.5334397473
1.4780142142
1.4225886812
1.4410638589
1.4410638589
1.2932624375
1.2470744933
1.3394503816

6/25/2009
6/26/2009
6/29/2009
6/30/2009
7/1/2009
7/2/2009
7/3/2009
7/6/2009
7/7/2009
7/8/2009
7/9/2009
7/10/2009
7/13/2009
7/14/2009
7/15/2009
7/16/2009
7/17/2009
7/20/2009
7/21/2009
7/22/2009
7/23/2009
7/24/2009
7/27/2009
7/28/2009
7/29/2009
7/30/2009
7/31/2009
8/3/2009
8/4/2009
8/5/2009
8/6/2009
8/7/2009
8/10/2009
8/11/2009
8/12/2009
8/13/2009
8/14/2009
8/17/2009
8/18/2009
8/19/2009
8/20/2009
8/21/2009
8/24/2009
8/25/2009
8/26/2009

1.7552533263
1.7081775666
1.7081775666
1.7081775666
1.7283528922
1.6947273495
1.6812771325
1.6140260472
1.6005758301
1.5938507216
1.688002241
1.688002241
1.7149026751
1.7687035434
1.8090541945
1.7754286519
1.7619784348
1.8090541945
1.7888788689
1.7687035434
1.7888788689
1.8090541945
1.8090541945
1.8090541945
1.8090541945
1.8157793031
1.8090541945
1.8830303884
1.9233810395
1.916655931
1.8830303884
1.8897554969
1.8225044116
1.7956039775
1.8292295201
1.8359546287
1.8225044116
1.7821537604
1.8157793031
1.7956039775
1.8225044116
1.8695801713
1.8830303884
1.8897554969
1.8426797372

16.229723985
16.360257958
16.360257958
16.708348553
16.88239385
17.012927823
16.969416499
16.978118764
16.88239385
16.57781458
17.012927823
17.152164061
17.152164061
17.099950472
17.230484445
17.230484445
17.27399577
17.709109013
18.144222257
18.796892122
19.406050663
19.144982717
19.144982717
19.144982717
19.144982717
19.406050663
19.823759377
20.885435691
21.364060259
21.451082908
21.364060259
21.233526286
20.711390394
20.450322448
20.450322448
20.624367745
20.450322448
20.015209204
20.189254502
20.537345096
20.624367745
20.624367745
20.624367745
20.624367745
20.450322448

5.6091633095
5.5704794246
5.5704794246
5.6478471944
5.6478471944
5.5704794246
5.5317955397
5.5472690937
5.5472690937
5.4931116548
5.5704794246
5.5704794246
5.5627426477
5.5395323167
5.5395323167
5.45442777
5.5704794246
5.5317955397
5.5163219858
5.423480662
5.5240587628
5.5472690937
5.5472690937
5.5472690937
5.5472690937
5.5395323167
5.5395323167
5.5472690937
5.6091633095
5.6091633095
5.6478471944
5.6478471944
5.6478471944
5.6478471944
5.6478471944
5.8391506104
5.9294890868
5.9294890868
5.9294890868
5.9294890868
5.9541268531
5.9951897969
5.9541268531
5.9951897969
5.9951897969

1.4225886812
1.4225886812
1.4225886812
1.3948759147
1.4041135035
1.3856383258
1.3671631482
1.3302127928
1.2932624375
1.2563120821
1.2932624375
1.3117376151
1.3671631482
1.3856383258
1.4503014477
1.4225886812
1.4225886812
1.4872518031
1.4872518031
1.4964893919
1.5149645696
1.5334397473
1.5334397473
1.5334397473
1.5334397473
1.5334397473
1.43182627
1.4872518031
1.5242021584
1.5057269807
1.4964893919
1.4780142142
1.4780142142
1.4595390366
1.4780142142
1.4780142142
1.4503014477
1.4503014477
1.4133510924
1.4225886812
1.4225886812
1.4872518031
1.4780142142
1.4872518031
1.4780142142

8/27/2009
8/28/2009
8/31/2009
9/1/2009
9/2/2009
9/3/2009
9/4/2009
9/7/2009
9/8/2009
9/9/2009
9/10/2009
9/11/2009
9/14/2009
9/15/2009
9/16/2009
9/17/2009
9/18/2009
9/21/2009
9/22/2009
9/23/2009
9/24/2009
9/25/2009
9/28/2009
9/29/2009
9/30/2009
10/1/2009
10/2/2009
10/5/2009
10/6/2009
10/7/2009
10/8/2009
10/9/2009
10/12/2009
10/13/2009
10/14/2009
10/15/2009
10/16/2009
10/19/2009
10/20/2009
10/21/2009
10/22/2009
10/23/2009
10/26/2009
10/27/2009
10/28/2009

1.8426797372
1.8695801713
1.8695801713
1.8426797372
1.8292295201
1.903205714
1.8830303884
1.8830303884
1.9368312566
1.9704567992
1.9435563651
1.9704567992
1.9839070163
2.017532559
2.2192858149
2.2865369002
2.2798117916
2.3201624428
2.3874135281
2.4210390707
2.373963311
2.4075888537
2.4210390707
2.4008637452
2.4950152646
2.4546646134
2.4143139622
2.488290156
2.5488161328
2.5420910243
2.5420910243
2.6564178693
2.7236689546
2.6496927608
2.5824416755
2.6227923266
2.5689914584
2.5689914584
2.5219156987
2.5555412413
2.5757165669
2.5958918925
2.5353659158
2.4412143963
2.360513094

20.363299799
20.450322448
20.406811123
19.97169788
19.82688982
19.82688982
19.82688982
19.82688982
20.223427616
20.09124835
20.047188595
20.09124835
20.09124835
20.09124835
20.399666637
20.752144678
21.148682474
21.324921495
21.827202704
21.721459291
21.104622719
20.796204433
20.796204433
20.805016384
21.148682474
20.796204433
20.708084923
20.884323943
20.963631502
21.236801984
21.236801984
21.677399536
21.677399536
21.430664907
21.430664907
21.395417103
21.395417103
21.413041005
21.324921495
21.413041005
21.765519046
21.765519046
21.677399536
21.501160515
20.708084923

5.9130639092
5.9541268531
5.9130639092
5.8309380216
5.8720009654
5.8145128441
5.8145128441
5.8720009654
5.7652373115
5.7652373115
5.7652373115
5.7652373115
5.748812134
5.7898750778
5.8720009654
5.9130639092
6.0034023856
6.0034023856
6.1430163946
5.9951897969
5.9951897969
5.9951897969
5.9869772081
5.9869772081
6.060890507
5.9541268531
5.8637883767
5.9541268531
6.0773156845
6.0691030957
6.0691030957
6.0773156845
6.060890507
5.7980876666
5.8720009654
5.8309380216
6.0362527407
6.1512289834
6.1594415721
6.2990555811
6.3811814687
6.405819235
6.405819235
6.3236933474
6.1594415721

1.4780142142
1.4503014477
1.4133510924
1.3579255593
1.3671631482
1.4225886812
1.4503014477
1.43182627
1.4225886812
1.43182627
1.4225886812
1.4041135035
1.4133510924
1.3948759147
1.4595390366
1.4410638589
1.4503014477
1.4503014477
1.4503014477
1.4410638589
1.4041135035
1.376400737
1.3394503816
1.3117376151
1.3117376151
1.2747872598
1.2563120821
1.320975204
1.4133510924
1.4133510924
1.4133510924
1.5057269807
1.5519149249
1.5334397473
1.5519149249
1.5057269807
1.5149645696
1.4780142142
1.4780142142
1.4780142142
1.5703901026
1.5703901026
1.5611525138
1.5057269807
1.4503014477

10/29/2009
10/30/2009
11/2/2009
11/3/2009
11/4/2009
11/5/2009
11/6/2009
11/9/2009
11/10/2009
11/11/2009
11/12/2009
11/13/2009
11/16/2009
11/17/2009
11/18/2009
11/19/2009
11/20/2009
11/23/2009
11/24/2009
11/25/2009
11/26/2009
11/27/2009
11/30/2009
12/1/2009
12/2/2009
12/3/2009
12/4/2009
12/7/2009
12/8/2009
12/9/2009
12/10/2009
12/11/2009
12/14/2009
12/15/2009
12/16/2009
12/17/2009
12/18/2009
12/21/2009
12/22/2009
12/23/2009
12/24/2009
12/25/2009
12/28/2009
12/29/2009
12/30/2009

2.4210390707
2.3067122257
2.2932620087
2.2865369002
2.3336126599
2.3537879854
2.3941386366
2.4143139622
2.4075888537
2.4412143963
2.474839939
2.5151905902
2.6026170011
2.5775951334
2.52960799
2.5021867651
2.5433186024
2.5364632962
2.5090420713
2.5158973776
2.4541996217
2.4336337031
2.4199230907
2.4541996217
2.4610549279
2.4610549279
2.4541996217
2.3993571721
2.3993571721
2.4267783969
2.4336337031
2.4679102341
2.5158973776
2.4953314589
2.4679102341
2.4130677845
2.4062124783
2.365080641
2.3445147224
2.3993571721
2.3856465596
2.3856465596
2.3925018658
2.4062124783
2.4062124783

20.708084923
20.09124835
20.443726392
20.267487371
20.796204433
20.179367861
20.311547126
21.148682474
20.531845902
20.928383698
21.192742229
21.148682474
21.060562964
20.972443454
21.016503209
21.501160515
21.677399536
22.065125381
22.029877577
22.029877577
21.844826606
21.413041005
21.430664907
21.562844173
21.71888202
21.636195921
21.498385756
21.314638869
21.314638869
21.314638869
21.130891982
21.130891982
21.222765425
21.222765425
21.406512312
21.406512312
21.498385756
21.222765425
21.029831194
20.947145095
21.039018539
21.039018539
21.130891982
21.048205883
21.130891982

6.2415674598
6.2415674598
6.1183786283
6.1430163946
6.1594415721
6.1512289834
6.0773156845
6.0773156845
5.9951897969
6.0362527407
6.0362527407
6.0773156845
6.0773156845
6.060890507
6.093740862
6.0773156845
6.0362527407
6.0362527407
5.9459142643
6.0773156845
6.0773156845
6.1594415721
6.1183786283
6.2415674598
6.3236933474
6.3319059361
6.4304570013
6.4468821788
6.4468821788
6.4468821788
6.4468821788
6.3647562912
6.3334301983
6.1769475276
6.1769475276
6.1769475276
6.1769475276
6.0204648569
6.0945882272
6.1769475276
6.259306828
6.259306828
6.259306828
6.259306828
6.3004864782

1.4872518031
1.4133510924
1.4133510924
1.4410638589
1.4780142142
1.4872518031
1.4780142142
1.49
1.49
1.49
1.48
1.4
1.44
1.41
1.43
1.45
1.42
1.43
1.41
1.42
1.39
1.41
1.37
1.41
1.55
1.52
1.48
1.52
1.52
1.52
1.52
1.55
1.62
1.64
1.64
1.64
1.64
1.61
1.62
1.62
1.62
1.62
1.61
1.61
1.61

12/31/2009
1/1/2010
1/4/2010
1/5/2010
1/6/2010
1/7/2010
1/8/2010
1/11/2010
1/12/2010
1/13/2010
1/14/2010
1/15/2010
1/18/2010
1/19/2010
1/20/2010
1/21/2010
1/22/2010
1/25/2010
1/26/2010
1/27/2010
1/28/2010
1/29/2010
2/1/2010
2/2/2010
2/3/2010
2/4/2010
2/5/2010
2/8/2010
2/9/2010
2/10/2010
2/11/2010
2/12/2010
2/15/2010
2/16/2010
2/17/2010
2/18/2010
2/19/2010
2/22/2010
2/23/2010
2/24/2010
2/25/2010
2/26/2010
3/1/2010
3/2/2010
3/3/2010

2.4541996217
2.4541996217
2.5501739086
2.6324375831
2.6872800327
2.6735694203
2.6735694203
2.6667141141
2.6050163582
2.5433186024
2.4679102341
2.4816208465
2.5501739086
2.5775951334
2.5364632962
2.5090420713
2.5227526838
2.5364632962
2.5433186024
2.4953314589
2.4541996217
2.4679102341
2.4884761527
2.5227526838
2.5021867651
2.3993571721
2.3719359472
2.3993571721
2.4610549279
2.4336337031
2.4816208465
2.4336337031
2.4404890093
2.4473443155
2.4130677845
2.4267783969
2.4199230907
2.3787912534
2.3376594162
2.3582253348
2.3170934976
2.296527579
2.296527579
2.3102381914
2.3445147224

21.406512312
21.406512312
21.728069364
22.187436581
22.784613963
22.646803798
23.152107737
23.289917902
23.289917902
23.289917902
23.060234293
22.738677241
22.711115208
22.591679732
22.600867076
22.600867076
22.279310024
22.141499859
22.003689694
21.865879529
21.130891982
21.130891982
21.130891982
21.424887001
21.424887001
20.901208373
20.469403189
20.212157548
20.212157548
20.304030991
20.901208373
20.947145095
21.039018539
21.636195921
21.36057559
21.544322477
21.222765425
21.039018539
20.671524765
20.579651322
20.304030991
20.579651322
21.222765425
21.498385756
21.406512312

6.4240254287
6.4240254287
6.4322613587
6.3416661283
6.3416661283
6.3334301983
6.3416661283
6.3004864782
6.3416661283
6.3828457785
6.3416661283
6.3251942683
6.3251942683
6.3169583382
6.2016553177
6.1110600873
6.0534085771
6.0534085771
6.0287007869
5.9545774166
5.7651510258
5.7898588159
5.806330676
5.8886899763
5.806330676
5.6827917254
5.5180731247
5.4851294045
5.5016012646
5.5016012646
5.5592527748
5.5263090547
5.5263090547
5.592196495
5.5180731247
5.5180731247
5.4851294045
5.5345449847
5.4357138243
5.4933653346
5.4274778943
5.4192419642
5.3533545239
5.4357138243
5.4768934745

1.61
1.61
1.69
1.8
1.86
1.92
1.95
2.02
1.99
1.94
1.93
1.91
1.91
1.88
1.88
1.88
1.91
1.91
1.91
1.91
1.89
1.85
1.87
1.87
1.87
1.8
1.78
1.77
1.82
1.82
1.84
1.82
1.83
1.85
1.81
1.84
1.84
1.86
1.81
1.81
1.78
1.77
1.76
1.76
1.79

3/4/2010
3/5/2010
3/8/2010
3/9/2010
3/10/2010
3/11/2010
3/12/2010
3/15/2010
3/16/2010
3/17/2010
3/18/2010
3/19/2010
3/22/2010
3/23/2010
3/24/2010
3/25/2010
3/26/2010
3/29/2010
3/30/2010
3/31/2010
4/1/2010
4/2/2010
4/5/2010
4/6/2010
4/7/2010
4/8/2010
4/9/2010
4/12/2010
4/13/2010
4/14/2010
4/15/2010
4/16/2010
4/19/2010
4/20/2010
4/21/2010
4/22/2010
4/23/2010
4/26/2010
4/27/2010
4/28/2010
4/29/2010
4/30/2010
5/3/2010
5/4/2010
5/5/2010

2.3445147224
2.3787912534
2.3787912534
2.365080641
2.365080641
2.3445147224
2.3106255477
2.2546103829
2.2756160697
2.3456350257
2.3596388169
2.3386331301
2.3386331301
2.3456350257
2.3386331301
2.3526369213
2.3526369213
2.3876463993
2.4086520861
2.3946482949
2.3946482949
2.3946482949
2.5416881025
2.5907013717
2.5556918937
2.5276843113
2.5486899981
2.5276843113
2.4996767289
2.5136805201
2.4926748333
2.4366596685
2.4506634597
2.4786710421
2.5276843113
2.5626937893
2.6187089541
2.6658317114
2.5958827744
2.6269711909
2.6036548785
2.5725664621
2.6191990868
2.5181617333
2.502617525

21.039018539
21.774006086
21.498385756
21.498385756
21.314638869
21.314638869
21.406512312
21.222765425
21.774006086
22.049626416
21.865879529
21.957752973
22.049626416
21.774006086
22.049626416
22.040439072
22.049626416
22.141499859
22.33443409
22.214998614
22.214998614
22.214998614
22.325246746
22.830550685
22.69274052
23.152107737
22.69274052
22.69274052
22.69274052
23.51960151
23.427728067
22.784613963
22.96836085
22.600867076
22.830550685
22.518180977
22.729489897
23.060234293
22.96836085
22.830550685
22.96836085
23.069421638
23.152107737
22.508993633
22.508993633

5.4357138243
5.5180731247
5.4768934745
5.4768934745
5.4768934745
5.4768934745
5.5180731247
5.4768934745
5.5592527748
5.6827917254
5.6827917254
5.8639821862
5.8639821862
5.8886899763
5.9710492767
6.1357678774
6.1769475276
6.2181271778
6.1934193877
6.1604756675
6.1604756675
6.1604756675
6.259306828
6.2510708979
6.259306828
6.259306828
6.275778688
6.275778688
6.3004864782
6.3416661283
6.3416661283
6.3004864782
6.3004864782
6.3087224082
6.3416661283
6.3416661283
6.4071104266
6.4814196971
6.4401367691
6.4814196971
6.5061894539
6.5227026251
6.4401367691
6.233722129
6.192439201

1.8
1.8
1.8
1.8
1.78
1.75
1.75
1.77
1.82
1.9
1.88
1.83
1.83
1.79
1.77
1.74
1.76
1.79
1.8
1.8
1.8
1.8
1.79
1.8
1.79
1.75
1.74
1.7
1.74
1.7
1.69
1.68
1.65
1.66
1.7
1.71
1.75
1.76
1.73
1.76
1.71
1.7
1.71
1.63
1.62

5/6/2010
5/7/2010
5/10/2010
5/11/2010
5/12/2010
5/13/2010
5/14/2010
5/17/2010
5/18/2010
5/19/2010
5/20/2010
5/21/2010
5/24/2010
5/25/2010
5/26/2010
5/27/2010
5/28/2010
5/31/2010
6/1/2010
6/2/2010
6/3/2010
6/4/2010
6/7/2010
6/8/2010
6/9/2010
6/10/2010
6/11/2010
6/14/2010
6/15/2010
6/16/2010
6/17/2010
6/18/2010
6/21/2010
6/22/2010
6/23/2010
6/24/2010
6/25/2010
6/28/2010
6/29/2010
6/30/2010
7/1/2010
7/2/2010
7/5/2010
7/6/2010
7/7/2010

2.4637570045
2.4093522757
2.5492501497
2.5181617333
2.5259338374
2.5337059415
2.4404406921
2.3938080674
2.4093522757
2.3549475468
2.300542818
2.4248964839
2.432668588
2.3549475468
2.3704917551
2.4015801715
2.4015801715
2.3704917551
2.3160870263
2.2772265057
2.2616822975
2.1684170481
2.0596075905
2.0984681111
2.1761891522
2.2228217769
2.230593881
2.2539101934
2.2772265057
2.2539101934
2.2383659851
2.2150496728
2.2383659851
2.230593881
2.2072775687
2.1761891522
2.1839612563
2.1528728399
2.1528728399
2.1373286316
2.0984681111
2.0984681111
2.0751517987
2.0751517987
2.0906960069

22.325246746
21.865879529
22.600867076
22.600867076
22.600867076
22.619241765
22.049626416
21.176828704
21.636195921
21.176828704
20.671524765
21.682132642
21.774006086
21.36057559
21.774006086
21.774006086
21.682132642
21.682132642
21.590259199
21.590259199
21.590259199
20.947145095
20.028410661
20.028410661
20.717461487
21.130891982
21.130891982
21.130891982
21.498385756
21.728069364
21.581071855
21.222765425
21.498385756
21.314638869
21.590259199
21.774006086
22.214998614
22.738677241
22.738677241
22.153698507
21.778048836
21.96105765
21.575775937
21.768416794
21.768416794

6.1346431018
6.0603338314
6.275005057
6.275005057
6.275005057
6.233722129
6.151156273
6.068590417
6.068590417
6.0438206602
6.0107943178
6.027307489
6.109873345
5.9777679754
6.068590417
6.151156273
6.151156273
6.151156273
6.109873345
6.109873345
5.944741633
5.820892849
5.6557611369
5.6970440649
5.7383269929
5.820892849
5.820892849
5.862175777
5.890248168
5.8411627666
5.8018944455
5.7429919638
5.8117115258
5.821528606
5.7724432046
5.7724432046
5.7724432046
5.890248168
5.890248168
6.3320167806
6.8425049552
6.8228707946
6.8228707946
6.7148829115
6.6756145904

1.61
1.58
1.62
1.61
1.61
1.56
1.5
1.48
1.5
1.45
1.36
1.45
1.45
1.4
1.39
1.39
1.35
1.35
1.3
1.25
1.25
1.17
1.1
1.11
1.16
1.22
1.27
1.31
1.32
1.32
1.31
1.31
1.31
1.31
1.3
1.31
1.31
1.3
1.3
1.31
1.3
1.3
1.25
1.25
1.22

7/8/2010
7/9/2010
7/12/2010
7/13/2010
7/14/2010
7/15/2010
7/16/2010
7/19/2010
7/20/2010
7/21/2010
7/22/2010
7/23/2010
7/26/2010
7/27/2010
7/28/2010
7/29/2010
7/30/2010
8/2/2010
8/3/2010
8/4/2010
8/5/2010
8/6/2010
8/9/2010
8/10/2010
8/11/2010
8/12/2010
8/13/2010
8/16/2010
8/17/2010
8/18/2010
8/19/2010
8/20/2010
8/23/2010
8/24/2010
8/25/2010
8/26/2010
8/27/2010
8/30/2010
8/31/2010
9/1/2010
9/2/2010
9/3/2010
9/6/2010
9/7/2010
9/8/2010

2.1373286316
2.1839612563
2.1839612563
2.2228217769
2.2150496728
2.1917333604
2.1451007357
2.1217844234
2.1295565275
2.1140123193
2.2150496728
2.2539101934
2.230593881
2.2072775687
2.2072775687
2.2072775687
2.2383659851
2.3704917551
2.4482127962
2.432668588
2.4248964839
2.3860359633
2.4482127962
2.4637570045
2.4248964839
2.4559849003
2.4482127962
2.4482127962
2.4559849003
2.4482127962
2.4015801715
2.4015801715
2.3938080674
2.3471754427
2.3549475468
2.3860359633
2.3782638592
2.3782638592
2.3704917551
2.4093522757
2.3860359633
2.4093522757
2.432668588
2.432668588
2.432668588

21.864737222
21.951425607
21.941793565
22.153698507
22.153698507
22.153698507
21.864737222
21.864737222
21.874369265
22.172962592
22.53898022
22.741253119
23.11690279
22.904997847
22.904997847
22.904997847
22.972422147
23.126534833
23.791145788
23.983786644
23.598504931
23.213223218
23.213223218
23.309543646
23.309543646
23.415496117
23.415496117
23.454024289
23.454024289
23.742985574
23.550344717
23.694825359
23.887466216
23.742985574
23.598504931
23.502184503
23.694825359
23.694825359
23.309543646
23.502184503
23.531080631
23.791145788
23.791145788
24.080107073
24.080107073

6.6756145904
6.6756145904
6.6854316707
6.695248751
6.695248751
6.695248751
6.626529189
6.626529189
6.626529189
6.6068950284
6.626529189
6.626529189
6.6167121087
6.6167121087
6.6167121087
6.6167121087
6.6167121087
6.871956196
6.8228707946
6.871956196
6.871956196
6.803236634
6.871956196
6.803236634
6.7246999918
6.7639683129
6.7050658312
6.7639683129
6.8228707946
6.8228707946
6.7737853932
6.8228707946
6.7246999918
6.7246999918
6.7148829115
6.7737853932
6.8228707946
6.8228707946
6.8228707946
6.8228707946
6.8228707946
6.9210415974
6.8523220354
6.8523220354
6.8425049552

1.24
1.24
1.25
1.3
1.33
1.33
1.26
1.26
1.24
1.24
1.3
1.31
1.33
1.38
1.38
1.38
1.38
1.42
1.48
1.47
1.47
1.45
1.49
1.58
1.56
1.61
1.61
1.62
1.61
1.6
1.6
1.56
1.53
1.51
1.52
1.54
1.52
1.52
1.53
1.57
1.6
1.58
1.59
1.57
1.58

9/9/2010
9/10/2010
9/13/2010
9/14/2010
9/15/2010
9/16/2010
9/17/2010
9/20/2010
9/21/2010
9/22/2010
9/23/2010
9/24/2010
9/27/2010
9/28/2010
9/29/2010
9/30/2010
10/1/2010
10/4/2010
10/5/2010
10/6/2010
10/7/2010
10/8/2010
10/11/2010
10/12/2010
10/13/2010
10/14/2010
10/15/2010
10/18/2010
10/19/2010
10/20/2010
10/21/2010
10/22/2010
10/25/2010
10/26/2010
10/27/2010
10/28/2010
10/29/2010
11/1/2010
11/2/2010
11/3/2010
11/4/2010
11/5/2010
11/8/2010
11/9/2010
11/10/2010

2.4093522757
2.432668588
2.502617525
2.4870733168
2.502617525
2.4948454209
2.4948454209
2.5103896291
2.5881106703
2.6813759197
2.6425153991
2.6891480238
2.6813759197
2.7590969608
2.7435527526
2.7590969608
2.7824132732
2.7357806485
2.8523622102
2.8834506267
2.8445901061
2.8445901061
2.8601343143
2.7979574814
2.8290458979
2.7979574814
2.7202364403
2.634743295
2.6269711909
2.7202364403
2.634743295
2.8057295855
2.7202364403
2.6969201279
2.564794358
2.5414780456
2.564794358
2.564794358
2.564794358
2.564794358
2.6269711909
2.7202364403
2.6813759197
2.7979574814
2.7824132732

24.080107073
24.224587715
24.571341257
25.149263827
25.91019521
26.391797352
26.48811778
26.777079065
27.162360778
27.643962919
27.932924204
28.992448915
29.570371485
28.992448915
28.510846774
28.896128487
29.425890843
29.85933277
30.822537053
31.785741336
30.822537053
30.822537053
31.294507152
31.785741336
32.171023049
32.652625191
32.652625191
32.122862835
30.918857481
31.689420908
31.111498338
31.785741336
31.785741336
32.748945619
32.748945619
32.748945619
33.712149902
33.712149902
34.675354185
34.290072471
36.60176275
37.324165963
37.31453392
39.491375599
40.647220739

6.9210415974
6.9701269988
6.9701269988
6.9210415974
6.9210415974
6.9701269988
6.9210415974
6.9210415974
7.1272002833
7.0879319622
7.1075661227
7.117383203
7.0682978016
7.0682978016
6.9701269988
7.2155540058
7.1664686044
7.1664686044
7.2155540058
7.2155540058
7.2155540058
7.2155540058
7.2155540058
7.2155540058
7.2155540058
7.2155540058
7.1566515241
7.1075661227
7.0093953199
6.9701269988
6.9701269988
7.0192124002
7.0192124002
7.0879319622
7.0682978016
7.0682978016
7.0682978016
7.0682978016
7.1272002833
7.1272002833
7.1272002833
7.1272002833
7.1272002833
7.0977490424
7.0682978016

1.57
1.56
1.56
1.52
1.5
1.52
1.52
1.56
1.55
1.56
1.55
1.55
1.55
1.56
1.59
1.63
1.72
1.74
1.8
1.77
1.77
1.77
1.77
1.7
1.74
1.71
1.7
1.62
1.56
1.59
1.57
1.6
1.58
1.6
1.59
1.57
1.57
1.57
1.56
1.55
1.5
1.49
1.43
1.48
1.48

11/11/2010
11/12/2010
11/15/2010
11/16/2010
11/17/2010
11/18/2010
11/19/2010
11/22/2010
11/23/2010
11/24/2010
11/25/2010
11/26/2010
11/29/2010
11/30/2010
12/1/2010
12/2/2010
12/3/2010
12/6/2010
12/7/2010
12/8/2010
12/9/2010
12/10/2010
12/13/2010
12/14/2010
12/15/2010
12/16/2010
12/17/2010
12/20/2010
12/21/2010
12/22/2010
12/23/2010
12/24/2010
12/27/2010
12/28/2010
12/29/2010
12/30/2010
12/31/2010
1/3/2011
1/4/2011
1/5/2011
1/6/2011
1/7/2011
1/10/2011
1/11/2011
1/12/2011

2.7914305347
2.7679072437
2.7051784676
2.6189264006
2.6189264006
2.6738140796
2.6738140796
2.6581318856
2.6267674976
2.7365428557
2.7600661467
2.7130195647
2.7130195647
2.7835894377
2.898069454
2.9670711077
2.9325702809
2.8894442473
2.9325702809
2.9325702809
2.9325702809
2.9411954876
2.9929467278
3.0446979681
3.1913264821
3.1913264821
3.225827309
3.225827309
3.2689533425
3.2948289626
3.3207045827
3.3293297895
3.3034541693
3.2862037559
3.2775785492
3.2862037559
3.312079376
3.3552054096
3.3034541693
3.3379549962
3.3034541693
3.2775785492
3.1913264821
3.1999516888
3.1913264821

41.379255994
40.454579882
40.55090031
38.913453029
39.395055171
40.454579882
41.12882288
41
39.9
40.41
41
41
41
41
41.5
43
43.9
44.5
46.5
46.5
47.5
47
49
49
48.9
47.85
48.01
47.85
49
50
50.5
50.5
52
53
54
54.15
54.1
56
56
56
54
49.5
47
49.3
50.5

7.048663641
7.048663641
7.048663641
6.871956196
6.9897611594
7.0192124002
7.0682978016
7.0682978016
7.0682978016
7.0682978016
7.0192124002
7.0093953199
6.9701269988
6.871956196
7.117383203
7.1370173636
7.2744564875
7.3137248086
7.3137248086
7.3137248086
7.3137248086
7.3137248086
7.3137248086
7.36281021
7.36281021
7.4118956114
7.2646394072
7.1664686044
7.1664686044
7.117383203
7.2646394072
7.4118956114
7.4609810128
7.4609810128
7.4118956114
7.4609810128
7.4609810128
7.4707980931
7.4609810128
7.4609810128
7.4118956114
7.4118956114
7.2155540058
7.1664686044
7.1664686044

1.5
1.4
1.41
1.4
1.4
1.4
1.41
1.4
1.35
1.35
1.32
1.3
1.29
1.3
1.34
1.37
1.4
1.44
1.49
1.49
1.46
1.46
1.5
1.5
1.48
1.57
1.6
1.58
1.58
1.58
1.58
1.6
1.61
1.57
1.58
1.55
1.52
1.54
1.53
1.5
1.47
1.43
1.37
1.36
1.35

1/13/2011
1/14/2011
1/17/2011
1/18/2011
1/19/2011
1/20/2011
1/21/2011
1/24/2011
1/25/2011
1/26/2011
1/27/2011
1/28/2011
1/31/2011
2/1/2011
2/2/2011
2/3/2011
2/4/2011
2/7/2011
2/8/2011
2/9/2011
2/10/2011
2/11/2011
2/14/2011
2/15/2011
2/16/2011
2/17/2011
2/18/2011
2/21/2011
2/22/2011
2/23/2011
2/24/2011
2/25/2011
2/28/2011
3/1/2011
3/2/2011
3/3/2011
3/4/2011
3/7/2011
3/8/2011
3/9/2011
3/10/2011
3/11/2011
3/14/2011
3/15/2011
3/16/2011

3.1827012754
3.1223248285
3.1740760687
3.2085768955
3.1999516888
3.1568256553
3.1395752419
3.2172021022
3.2862037559
3.3207045827
3.43283227
3.3983314431
3.4069566498
3.4932087169
3.5018339236
3.579460784
3.579460784
3.5967111974
3.5622103706
3.4845835102
3.5363347505
3.5104591303
3.579460784
3.5708355773
3.5363347505
3.5277095437
3.579460784
3.5708355773
3.519084337
3.5708355773
3.579460784
3.579460784
3.5708355773
3.5535851639
3.5535851639
3.5535851639
3.5622103706
3.5363347505
3.5104591303
3.4414574767
3.372455823
3.3638306163
3.2948289626
3.2344525157
3.1913264821

48.1
48
48.5
49
49.5
48.5
48
48.75
47
46.84
50
50.8
53
53.2
53.99
54.7
55
54.99
52.74
49.95
50.51
50.51
52
50.75
51.92
50.75
50.75
49.8
49
48.4
48.8
50
50
49
49.9
48.75
48.5
48
47.6
47.51
47.2
48.5
47
45.6
45.49

7.0192124002
6.9995782396
6.9995782396
7.0682978016
7.1664686044
7.0682978016
7.117383203
7.2155540058
7.2155540058
7.1664686044
7.2646394072
7.2646394072
7.2646394072
7.36281021
7.36281021
7.36281021
7.36281021
7.45
7.4
7.23
7.18
7.18
7.18
7.2
7.24
7.24
7.24
7.24
7.18
7.18
7.18
7.15
7.19
7.15
7.11
7.15
7.15
7.05
7.15
7.1
7
7.07
6.95
6.81
6.86

1.34
1.31
1.33
1.37
1.41
1.4
1.37
1.36
1.36
1.38
1.42
1.42
1.52
1.48
1.51
1.54
1.51
1.49
1.46
1.44
1.4
1.38
1.39
1.37
1.33
1.35
1.36
1.38
1.34
1.31
1.33
1.34
1.38
1.37
1.37
1.35
1.32
1.31
1.3
1.3
1.27
1.27
1.22
1.17
1.2

3/17/2011
3/18/2011
3/21/2011
3/22/2011
3/23/2011
3/24/2011
3/25/2011
3/28/2011
3/29/2011
3/30/2011
3/31/2011

3.1568256553
3.1136996217
3.2775785492
3.4242070632
3.3897062364
3.4500826834
3.4069566498
3.2344525157
3.3293297895
3.43283227
3.4069566498

45.5
44.3
44.36
46.5
47.9
48.5
46.5
43.5
43.81
44.3
45.3

6.86
6.65
6.7
6.9
6.9
7.1
7.1
6.65
6.82
6.85
6.85

1.15
1.11
1.21
1.28
1.32
1.37
1.3
1.2
1.23
1.27
1.3

BUENAVENTURA
0
10.067644333
10.067644333
9.7624240641
9.7624240641
10.081517981
10.081517981
10.29424726
9.9890269912
9.9890269912
9.9890269912
10.150886224
10.169384423
10.169384423
10.169384423
10.169384423
10.118514378
10.178633522
10.081517981
10.081517981
9.9196587483
9.9196587483
9.9890269912
9.7577995146
9.5265720379
9.4109582996
9.387835552
9.5034492903
9.6421857763
9.7346767669
10.058395234
10.104640729
9.9427814959
10.183258071
10.243377215
10.243377215
10.39598735
10.29887181
10.636463925
10.636463925
10.867691402
10.150886224
10.058395234

El Brocal C
5.5519148999
5.5966884072
5.5519148999
5.4623678854
5.5519148999
5.8205559435
5.8205559435
5.9996499725
5.9548764653
5.9548764653
5.7757824362
5.7757824362
5.5966884072
5.5966884072
5.632507213
5.8205559435
5.8742841522
6.6264790741
7.2085346685
6.8055731031
6.9846671322
7.298081683
7.298081683
7.298081683
7.298081683
7.3159910859
7.3876286975
7.3876286975
7.5219492193
7.7905902628
7.9249107846
7.2533081757
7.5129945178
7.5667227265
7.5667227265
7.5667227265
7.5667227265
7.5667227265
7.5667227265
7.298081683
7.298081683
7.3249457873
7.0742141467

FERREYROS
0.7029803813
0.6876981991
0.6685954713
0.6685954713
0.6685954713
0.6685954713
0.6685954713
0.6685954713
0.6685954713
0.6685954713
0.6685954713
0.6685954713
0.6685954713
0.6685954713
0.6724160169
0.6724160169
0.6724160169
0.6724160169
0.6724160169
0.6762365624
0.6762365624
0.6762365624
0.6762365624
0.6762365624
0.6762365624
0.6762365624
0.6685954713
0.6685954713
0.6609543802
0.6609543802
0.6609543802
0.6685954713
0.6685954713
0.6685954713
0.6494927436
0.6571338347
0.6533132891
0.6685954713
0.6685954713
0.6685954713
0.6685954713
0.6685954713
0.6685954713

CREDICORP
12.770242446
12.884773769
12.843869725
12.884773769
12.884773769
12.884773769
12.999305091
12.974762665
13.089293987
13.089293987
12.925677812
12.925677812
12.925677812
12.925677812
12.925677812
12.974762665
13.171102075
13.212006118
13.91555567
14.398223386
14.398223386
14.725455736
14.660009266
14.480031473
14.169160741
14.234607211
14.545477943
14.561839561
14.398223386
14.529116326
14.422765812
14.586381987
14.643647648
14.725455736
14.578201178
14.578201178
14.520935517
14.594562796
14.970879998
15.028145659
15.502632566
15.707152785
15.559898227

Aceros
Arequipa I
0.9216731267
0.9367208512
0.959292438
0.9367208512
0.9367208512
0.9216731267
0.9480066446
0.9705782314
0.9480066446
0.9480066446
0.9480066446
0.9480066446
0.9480066446
0.9480066446
0.9404827824
0.9404827824
0.9404827824
0.9179111956
0.9179111956
0.8878157466
0.8878157466
0.8878157466
0.8878157466
0.8878157466
0.8878157466
0.8878157466
0.8878157466
0.872768022
0.872768022
0.872768022
0.872768022
0.8840538154
0.8840538154
0.8840538154
0.9028634711
0.9028634711
0.9028634711
0.9028634711
0.9028634711
0.9103873333
0.9216731267
0.9442447135
0.9329589201

10.146261675
10.146261675
10.520850187
11.052673383
11.256153563
11.191409869
11.191409869
11.117417077
11.117417077
11.117417077
11.117417077
11.020301537
10.543972935
10.465355593
10.266499963
10.266499963
10.266499963
10.382113701
9.8040450099
10.28962271
10.511601088
10.571720232
10.571720232
10.659586673
10.3913628
10.3913628
10.3913628
10.132388026
10.104640729
10.026023387
9.7670486137
9.911641979
10.060899646
10.410722304
10.480686836
10.284786147
10.382736491
10.261464637
10.4013937
9.9862708127
10.028249531
10.060899646
10.028249531
10.028249531
10.261464637

6.8951201177
6.6712525814
7.0742141467
7.2533081757
7.1637611612
7.2085346685
7.2533081757
7.2533081757
7.3428551902
7.3428551902
7.3607645931
7.3428551902
7.3876286975
7.3876286975
7.3428551902
7.3428551902
7.3428551902
7.2174893699
7.2533081757
7.2533081757
7.1637611612
7.1637611612
7.1637611612
6.9398936249
6.7249807901
6.7249807901
6.7249807901
6.7160260886
6.7160260886
6.7160260886
6.7160260886
6.5817055669
6.6264790741
6.6264790741
6.6264790741
6.6264790741
6.5817055669
6.5817055669
6.5369320596
6.5369320596
6.4921585523
6.4921585523
6.4921585523
6.2682910161
5.9996499725

0.6685954713
0.6724160169
0.6724160169
0.6724160169
0.6685954713
0.6685954713
0.6685954713
0.6685954713
0.6685954713
0.6685954713
0.6685954713
0.6685954713
0.6685954713
0.6685954713
0.6685954713
0.6685954713
0.6685954713
0.6685954713
0.6685954713
0.6685954713
0.6685954713
0.6685954713
0.6685954713
0.6685954713
0.6685954713
0.6685954713
0.6685954713
0.6685954713
0.6685954713
0.6685954713
0.6685954713
0.6705677294
0.6705677294
0.6705677294
0.6705677294
0.6705677294
0.6705677294
0.6705677294
0.6705677294
0.6705677294
0.6705677294
0.6705677294
0.6705677294
0.6705677294
0.6705677294

15.175400216
15.232665878
15.379920435
15.134496173
15.003603233
14.725455736
14.193703167
14.11189508
14.169160741
14.070991036
14.300053681
14.152799124
14.169160741
14.561839561
14.316415299
14.316415299
14.316415299
14.37368096
14.005544566
14.152799124
14.030086993
14.234607211
14.234607211
14.480031473
14.643647648
14.635466839
14.668190074
14.725455736
14.807263823
15.134496173
14.970879998
15.013653941
14.834003381
14.885332112
14.970879998
14.970879998
15.056427884
14.928106055
15.150530558
15.013653941
14.885332112
14.919551266
14.799784226
14.885332112
15.313071541

0.929196989
0.9404827824
0.9404827824
0.9404827824
0.9404827824
0.9404827824
0.9404827824
0.9216731267
0.9216731267
0.9216731267
0.9216731267
0.9216731267
0.9216731267
0.9404827824
0.9555305069
0.9555305069
0.9555305069
0.9555305069
0.9555305069
0.959292438
0.959292438
0.959292438
0.959292438
0.959292438
0.959292438
0.959292438
0.938230129
0.9190825754
0.880787468
0.880787468
0.880787468
0.880787468
0.880787468
0.880787468
0.938230129
0.9229120861
0.9229120861
0.938230129
0.938230129
0.9190825754
0.9190825754
0.9190825754
0.9650367041
0.9573776827
0.9573776827

10.261464637
10.168178594
9.9349634895
9.7530557073
9.9302991874
9.7017483841
9.3752472366
9.4218902577
9.5384978104
9.7250698947
9.7250698947
9.608462342
9.608462342
9.8416774474
9.8416774474
9.6131266441
10.028249531
10.028249531
9.9489563959
10.102878365
10.33609347
10.270793241
10.317436262
10.098214063
9.8463417495
10.000263719
10.270793241
10.457365325
10.33609347
10.406058002
10.73255915
10.867823911
10.8445024
10.8445024
10.774537868
10.727894847
10.727894847
10.937788442
10.727894847
10.727894847
10.727894847
10.587965784
10.587965784
10.531994159
10.625280201

5.9996499725
5.9996499725
5.9996499725
5.8205559435
5.731008929
5.354911468
5.354911468
5.354911468
5.6414619145
5.731008929
5.731008929
6.3130645233
6.3130645233
6.6264790741
6.9846671322
7.0294406394
7.3428551902
7.6114962338
7.656269741
7.2533081757
7.3876286975
7.7010432483
7.656269741
7.6114962338
7.5309039207
7.4324022048
7.3428551902
7.3428551902
7.5219492193
7.5667227265
7.5667227265
7.5667227265
7.5667227265
7.5219492193
7.3428551902
7.3428551902
7.5219492193
7.5219492193
7.7458167556
7.7458167556
7.7458167556
7.7010432483
7.7010432483
7.7010432483
7.6114962338

0.6705677294
0.6705677294
0.6705677294
0.6705677294
0.6705677294
0.6705677294
0.6705677294
0.6705677294
0.6902903096
0.6902903096
0.6902903096
0.6902903096
0.6902903096
0.6902903096
0.6902903096
0.6902903096
0.6902903096
0.6902903096
0.6902903096
0.6902903096
0.6902903096
0.6902903096
0.6902903096
0.6902903096
0.6902903096
0.6902903096
0.6902903096
0.6902903096
0.6902903096
0.6902903096
0.6902903096
0.6961676386
0.6961676386
0.6961676386
0.6961676386
0.6961676386
0.6961676386
0.6961676386
0.6830324001
0.6830324001
0.6830324001
0.6830324001
0.6830324001
0.6742755744
0.6742755744

15.099201826
15.441393369
16.168550398
16.262653073
16.947036158
16.870043061
16.912817004
16.775940387
16.510741941
16.254098284
15.843468432
16.254098284
16.245543495
15.826358855
15.569715198
15.672372661
15.826358855
15.826358855
15.826358855
16.014564204
16.296872227
16.467967998
16.596289827
16.425194055
16.185659975
16.168550398
16.382420112
16.596289827
16.254098284
16.425194055
16.527851518
16.527851518
16.596289827
16.596289827
16.767385598
16.767385598
16.767385598
16.681837712
16.681837712
16.681837712
16.81871433
16.870043061
16.69894729
16.93848137
16.852933484

0.9573776827
0.9573776827
0.9190825754
0.9190825754
0.9190825754
0.8999350217
0.8999350217
0.8999350217
0.8999350217
0.8999350217
0.8999350217
0.8922760002
0.8999350217
0.8999350217
0.9152530646
0.9190825754
0.8999350217
0.8999350217
0.8999350217
0.8999350217
0.9190825754
0.9267415968
0.9344006183
0.9519229276
0.9414622361
0.9310015446
0.920540853
0.89961947
0.878698087
0.8891587785
0.8839284327
0.8839284327
0.8839284327
0.878698087
0.878698087
0.878698087
0.878698087
0.8839284327
0.8839284327
0.8839284327
0.8839284327
0.8630070497
0.8630070497
0.8630070497
0.8525463582

10.746552056
10.587965784
10.914466932
10.737223452
10.597294388
10.518001253
10.4013937
10.51333695
10.462029627
10.354750679
10.354750679
10.82118089
10.923795536
10.727894847
10.867823911
10.867823911
10.867823911
10.914466932
11.031074484
11.427540164
11.660755269
11.520826206
11.777362822
11.567469227
11.2876111
11.567469227
11.404218653
11.404218653
11.586126435
11.544147716
11.380897143
11.427540164
11.427540164
11.660755269
11.278282496
11.278282496
11.278282496
11.2876111
11.2876111
11.525490508
12.033899438
12.033899438
12.033899438
12.323086168
12.220471522

7.6114962338
7.6473150396
7.6473150396
7.6473150396
7.6473150396
7.6473150396
7.6114962338
7.7010432483
7.7010432483
7.8801372773
7.8801372773
7.6114962338
7.7458167556
7.9696842918
7.9696842918
7.9696842918
7.9696842918
7.9607295904
7.9696842918
7.9696842918
7.9696842918
7.9696842918
7.9696842918
7.6114962338
7.6114962338
7.5667227265
7.5667227265
7.5219492193
7.5219492193
7.5219492193
7.5219492193
7.5219492193
7.7010432483
7.7726808599
7.5667227265
7.6114962338
7.6114962338
7.6114962338
7.6114962338
7.6114962338
7.4324022048
7.5219492193
7.5219492193
7.5219492193
7.5219492193

0.6742755744
0.6567619232
0.6480050975
0.6392482719
0.6436266847
0.6567619232
0.6567619232
0.6567619232
0.6567619232
0.6567619232
0.6567619232
0.6567619232
0.661140336
0.6392482719
0.6348698591
0.6348698591
0.6348698591
0.6348698591
0.6348698591
0.6348698591
0.6348698591
0.6348698591
0.6348698591
0.6348698591
0.6786539873
0.7136812898
0.7005460514
0.7049244642
0.709302877
0.7268165283
0.7268165283
0.7618438309
0.7881143078
0.7881143078
0.7881143078
0.7311949411
0.7224381155
0.7224381155
0.7224381155
0.7443301796
0.7443301796
0.7443301796
0.7224381155
0.7224381155
0.7224381155

16.852933484
17.024029255
17.383330375
17.280672912
17.135241507
17.126686718
17.152351084
17.160905872
17.186570238
17.366220798
17.323446855
17.443213895
17.545871358
17.605754878
17.53731657
17.53731657
17.53731657
18.521117255
18.350021484
18.392795427
18.307247541
18.392795427
18.435569369
18.675103449
18.221699655
18.307247541
18.461233735
18.315802329
18.478343312
18.461233735
18.478343312
17.965055998
18.315802329
18.307247541
18.649439084
18.563891198
18.777760912
18.820534855
18.820534855
18.863308798
19.111397666
19.205500341
19.205500341
20.103753141
20.146527084

0.8368553209
0.8630070497
0.8630070497
0.8839284327
0.8839284327
0.8839284327
0.8839284327
0.878698087
0.878698087
0.8734677412
0.8682373955
0.8682373955
0.8368553209
0.8368553209
0.8368553209
0.8368553209
0.8368553209
0.8525463582
0.8891587785
0.8891587785
0.8891587785
0.8891587785
0.8891587785
0.878698087
0.8630070497
0.8682373955
0.8473160125
0.8368553209
0.8368553209
0.8368553209
0.8368553209
0.8107035922
0.8368553209
0.8420856667
0.8368553209
0.8368553209
0.8420856667
0.8420856667
0.8420856667
0.8630070497
0.8630070497
0.8420856667
0.8368553209
0.8368553209
0.8368553209

12.532979763
13.554461925
13.209303569
12.714887545
13.246617986
14.016227833
14.459336534
14.062870854
13.992906323
13.946263302
13.470504487
13.759691217
14.072199459
13.619762154
13.862305864
13.932270395
14.459336534
14.575944086
14.039549344
13.666405175
13.605769248
14.226121428
14.226121428
14.49665095
14.921102442
13.992906323
13.815662843
14.31940747
13.797005634
13.512483206
13.060045901
13.657076571
14.076863761
14.617922805
13.988242021
12.12718548
11.520826206
12.12718548
12.12718548
12.491001044
12.173828501
12.173828501
11.931284791
12.12718548
12.616937201

7.5219492193
7.5219492193
7.6114962338
7.5667227265
7.5667227265
7.7458167556
7.6114962338
7.6114962338
7.5667227265
7.6114962338
7.6114962338
7.6114962338
7.6114962338
7.6114962338
7.6114962338
7.5219492193
7.5219492193
7.5219492193
7.7010432483
7.7010432483
7.7010432483
7.7010432483
7.4324022048
7.4324022048
7.4324022048
7.4324022048
7.4324022048
7.4324022048
7.4324022048
7.4324022048
7.4324022048
7.4324022048
7.4324022048
7.298081683
7.3428551902
7.3428551902
7.2533081757
7.1637611612
7.1637611612
7.118987654
7.118987654
7.0742141467
7.3876286975
7.298081683
7.1637611612

0.7268165283
0.7355733539
0.7355733539
0.7224381155
0.7224381155
0.7224381155
0.7224381155
0.7224381155
0.7224381155
0.7224381155
0.7224381155
0.7224381155
0.7224381155
0.7224381155
0.7224381155
0.7224381155
0.7224381155
0.7224381155
0.7268165283
0.7268165283
0.7399517668
0.7399517668
0.7399517668
0.7224381155
0.7049244642
0.7049244642
0.7049244642
0.7049244642
0.7049244642
0.7049244642
0.7049244642
0.7049244642
0.7049244642
0.7049244642
0.7049244642
0.6917892257
0.6567619232
0.7005460514
0.7005460514
0.7005460514
0.7049244642
0.7224381155
0.7224381155
0.6917892257
0.6917892257

20.317622855
20.445944683
20.531492569
20.531492569
20.574266512
20.617040455
20.531492569
20.779581438
21.814710855
22.584641826
21.925923106
22.208231129
23.140703083
23.782312226
23.765202649
23.782312226
24.466695312
25.450495997
25.578817826
25.835461483
23.440120683
23.910634055
23.371682375
23.243360546
22.712963655
22.285224226
21.985806626
22.49909394
22.670189712
22.730073232
22.327998169
22.456319998
22.712963655
22.593196615
22.926833369
22.79851154
22.841285483
22.49909394
22.49909394
23.953407997
24.167277712
24.808886854
24.423921369
24.338373483
24.210051654

0.8316249752
0.8473160125
0.8630070497
0.8630070497
0.8525463582
0.8525463582
0.8630070497
0.8682373955
0.8682373955
0.8891587785
0.9048498158
0.9310015446
0.9310015446
0.9310015446
0.9310015446
0.9310015446
0.9100801615
0.9048498158
0.9100801615
0.8943891243
0.878698087
0.878698087
0.8525463582
0.8839284327
0.8839284327
0.8839284327
0.8839284327
0.8839284327
0.8839284327
0.8839284327
0.8839284327
0.8734677412
0.89961947
0.8943891243
0.8943891243
0.857776704
0.8525463582
0.8368553209
0.8368553209
0.8473160125
0.878698087
0.9100801615
0.9100801615
0.9100801615
0.9153105073

12.649587316
12.943438349
12.722784884
12.652363565
13.145312795
13.661735798
13.262681659
13.333102978
13.380050524
13.192260341
13.192260341
13.239207887
13.333102978
13.333102978
13.520893161
13.877694508
13.520893161
13.849525981
14.196937819
14.037316163
14.037316163
14.408201774
14.553739166
14.084263709
13.572535461
13.464556106
13.333102978
12.835458993
12.835458993
12.713395375
12.910575067
13.380050524
13.380050524
13.286155432
13.290850187
13.520893161
13.520893161
13.520893161
13.966894845
14.319001438
14.319001438
14.319001438
14.624160485
14.469233584
14.18754831

7.1637611612
7.298081683
7.3876286975
7.5219492193
7.5219492193
7.5219492193
7.5219492193
7.5219492193
7.5219492193
7.4324022048
7.3428551902
7.4234475033
7.4234475033
7.6114962338
7.6114962338
7.6114962338
7.6114962338
7.6114962338
7.5846321294
7.5846321294
7.5846321294
7.5667227265
7.5667227265
7.5667227265
7.5667227265
6.4921585523
6.2682910161
6.2682910161
6.1787440015
6.089196987
6.4921585523
6.4921585523
6.4921585523
6.4026115378
6.3130645233
6.2682910161
6.2682910161
6.2682910161
6.2682910161
6.2682910161
6.2682910161
5.8205559435
5.8205559435
5.8205559435
5.3728208709

0.6917892257
0.6917892257
0.6917892257
0.6786539873
0.6830324001
0.6786539873
0.6786539873
0.6786539873
0.6786539873
0.6786539873
0.6786539873
0.6786539873
0.6786539873
0.6786539873
0.6786539873
0.6786539873
0.6786539873
0.709302877
0.6786539873
0.6786539873
0.6786539873
0.6786539873
0.709302877
0.6786539873
0.6786539873
0.6874108129
0.6567619232
0.612977795
0.612977795
0.612977795
0.6655187488
0.6830324001
0.6830324001
0.6830324001
0.709302877
0.709302877
0.709302877
0.709302877
0.709302877
0.709302877
0.709302877
0.6786539873
0.6786539873
0.7005460514
0.6961676386

23.525668569
23.953407997
23.226250969
23.525668569
22.926833369
23.183477026
23.09792914
23.183477026
23.363127586
23.354572797
23.09792914
23.09792914
23.311798855
23.09792914
22.584641826
23.440120683
23.910634055
23.910634055
24.23571602
24.381147426
24.381147426
24.808886854
23.910634055
22.943942946
23.003826466
22.755737598
22.430655632
20.959231998
20.788136226
20.411725529
20.317622855
20.163636661
20.326177643
19.522027518
19.975431312
20.103753141
19.676013712
19.975431312
20.531492569
20.873684112
20.659814398
20.873684112
21.002005941
21.044779883
20.848019746

0.9153105073
0.928575877
0.9179635812
0.9179635812
0.928575877
0.928575877
0.928575877
0.9126574333
0.886126694
0.886126694
0.886126694
0.8755143983
0.8755143983
0.886126694
0.9020451376
0.9020451376
0.9020451376
0.9020451376
0.8914328419
0.8914328419
0.8914328419
0.9179635812
0.9179635812
0.9179635812
0.9179635812
0.8808205461
0.8224529196
0.764085293
0.7959221802
0.7959221802
0.8224529196
0.8914328419
0.8914328419
0.8755143983
0.8755143983
0.8755143983
0.8755143983
0.8755143983
0.8755143983
0.8755143983
0.8755143983
0.8755143983
0.8755143983
0.8755143983
0.8755143983

13.732157116
14.004452881
14.004452881
14.0232319
13.445777088
13.455166597
12.581942247
12.403541573
12.633584547
12.807290466
13.145312795
12.840153748
12.577247492
13.051417704
12.713395375
12.591331756
12.633584547
12.76973243
12.065519244
12.206361881
12.258004181
11.957539889
11.572570014
11.971624153
11.788528724
11.854255288
12.201667127
12.347204518
12.534994701
12.910575067
12.910575067
13.140618041
12.783816693
12.347204518
12.638279302
12.675837338
12.206361881
11.427032623
11.220463421
11.642991333
11.638296578
11.549096241
11.12656833
11.29088474
11.384779831

4.9877687085
4.9250857983
5.3728208709
5.5071413927
5.731008929
5.7757824362
5.731008929
5.8295106449
6.3578380306
6.6264790741
7.0742141467
7.1637611612
7.1637611612
7.1637611612
7.1637611612
7.1637611612
7.0742141467
7.0742141467
6.9846671322
6.8055731031
6.7160260886
6.4473850451
7.4144928019
7.9696842918
7.6114962338
7.6114962338
7.6114962338
7.7010432483
7.7010432483
7.1637611612
7.1637611612
7.6114962338
7.6114962338
7.6114962338
7.5667227265
7.7905902628
7.8353637701
7.6114962338
7.6114962338
7.1637611612
7.7458167556
7.7905902628
7.7905902628
7.5219492193
7.4324022048

0.6961676386
0.6567619232
0.6567619232
0.6567619232
0.6567619232
0.6961676386
0.6655187488
0.6655187488
0.6655187488
0.6874108129
0.6874108129
0.709302877
0.7136812898
0.7311949411
0.7180597027
0.7180597027
0.7443301796
0.7443301796
0.7005460514
0.7224381155
0.7224381155
0.7224381155
0.7224381155
0.7224381155
0.7224381155
0.7268165283
0.7268165283
0.7268165283
0.7443301796
0.7443301796
0.757465418
0.757465418
0.757465418
0.757465418
0.757465418
0.757465418
0.757465418
0.757465418
0.757465418
0.757465418
0.757465418
0.7706006565
0.7443301796
0.7662222437
0.7662222437

20.830910169
20.326177643
20.531492569
20.959231998
21.386971426
22.456319998
21.857484798
22.071354512
23.072264775
23.286134489
24.466695312
24.997092203
25.270845437
25.330728957
25.322174169
24.868770374
24.201496866
25.151078397
24.29559954
23.953407997
24.979982626
24.29559954
24.808886854
25.108304454
25.322174169
25.151078397
25.151078397
25.022756569
25.322174169
25.322174169
25.322174169
25.322174169
25.835461483
25.647256134
25.79268754
25.065530512
24.423921369
24.526578832
23.183477026
22.789956752
23.525668569
23.39734674
22.755737598
22.670189712
22.507648729

0.8755143983
0.8224529196
0.8702082504
0.8702082504
0.8702082504
0.8702082504
0.8702082504
0.8755143983
0.8755143983
0.8755143983
0.9020451376
0.928575877
0.9551066163
0.9391881727
0.928575877
0.928575877
0.9232697291
0.9232697291
0.9020451376
0.9020451376
0.9020451376
0.9020451376
0.9020451376
0.9020451376
0.9020451376
0.928575877
0.9551066163
0.9551066163
0.8967389897
0.8967389897
0.8967389897
0.8967389897
0.8967389897
0.886126694
0.886126694
0.9020451376
0.9020451376
0.8595959547
0.8542898068
0.8542898068
0.8542898068
0.8542898068
0.8383713632
0.8383713632
0.8383713632

11.281495231
11.502148696
11.267410967
11.150042103
10.938778147
10.844883056
10.844883056
11.12656833
11.267410967
11.736886424
12.11246679
11.596043787
11.736886424
11.807307743
11.971624153
11.807307743
12.084298262
12.394152064
11.553790996
11.830781516
11.830781516
11.830781516
12.206361881
12.589882173
13.427945033
12.618291083
13.153325565
12.973402465
12.949728373
13.896692056
13.25749157
14.251803438
14.251803438
13.783056414
13.162795202
13.186469294
13.659951135
13.565254767
14.630588911
14.677937095
14.583240727
13.730973412
12.949728373
13.28590048
12.646699994

7.7905902628
7.7905902628
7.5219492193
7.5219492193
7.3876286975
7.3876286975
7.5219492193
7.5219492193
7.3428551902
7.3428551902
7.3428551902
7.2533081757
7.2533081757
7.2533081757
7.6114962338
7.477175712
7.7010432483
8.5069663789
8.1935518281
8.5965133935
8.5965133935
8.5965133935
9.4024365241
10.387453683
9.7606245821
9.4024365241
9.5815305531
9.8591262981
9.9576280141
9.7785339851
9.8501715967
10.029265625
10.029265625
10.011356222
9.4024365241
9.7606245821
9.4024365241
10.029265625
10.253133162
10.700868234
11.103829799
10.92473577
10.61132122
10.566547712
10.297906669

0.7662222437
0.7662222437
0.7399517668
0.7399517668
0.7749790693
0.7749790693
0.7749790693
0.7749790693
0.7968711334
0.8012495463
0.8012495463
0.8100063719
0.8100063719
0.8100063719
0.8100063719
0.831898436
0.831898436
0.831898436
0.831898436
0.8566975764
0.8566975764
0.8566975764
0.8116082302
0.8566975764
0.8566975764
0.8566975764
0.8792422494
0.8792422494
0.9017869225
0.9017869225
0.9468762686
0.9919656147
0.9919656147
0.9919656147
0.9919656147
0.9468762686
0.9919656147
1.023528157
1.0595996339
1.0866532416
1.1948676723
1.0866532416
1.0866532416
1.0731264378
1.0731264378

22.884059426
22.627415769
22.122683243
22.584641826
22.156902398
22.242450283
21.985806626
22.242450283
22.242450283
22.79851154
23.012381255
22.584641826
22.695854078
23.140703083
23.09792914
23.380237163
23.440120683
24.509631893
23.618372551
24.13530297
24.13530297
24.13530297
24.955261564
25.534580136
25.25828974
24.777009695
24.955261564
24.402680772
24.465068926
24.509631893
24.286817058
24.072914816
24.072914816
24.598757827
24.197691123
24.687883761
24.687883761
25.400891235
26.336713543
26.203024642
25.400891235
25.846520905
24.89287341
25.222639366
24.598757827

0.8224529196
0.8542898068
0.8224529196
0.8489836589
0.8489836589
0.8489836589
0.8489836589
0.8489836589
0.8489836589
0.8489836589
0.8489836589
0.8489836589
0.8489836589
0.8489836589
0.8489836589
0.8489836589
0.8489836589
0.8914328419
0.8531504499
0.8750261025
0.8750261025
0.8750261025
0.8750261025
0.9023706682
0.8750261025
0.8750261025
0.8859639287
0.8750261025
0.9023706682
0.896901755
0.8750261025
0.9297152339
0.9297152339
0.8750261025
0.8750261025
0.8750261025
0.8804950156
0.9297152339
0.9297152339
0.9844043653
1.0062800178
1.0062800178
1.0062800178
0.9844043653
0.9406530601

12.533064352
12.026438781
11.552956939
12.476246531
11.884394229
12.452572439
12.665639268
12.499920623
12.310527886
12.12113515
12.575677718
12.926054281
13.068098833
12.973402465
13.25749157
12.784009728
12.641965176
12.073786965
11.320950837
11.78969786
12.405224255
12.310527886
12.026438781
11.837046045
12.499920623
12.310527886
12.405224255
12.315262705
11.979090597
11.813371952
11.813371952
12.873971278
13.446884307
13.494232491
13.25749157
13.020750649
12.784009728
12.547268807
12.798214183
13.020750649
12.357876071
12.405224255
11.974355779
11.884394229
12.310527886

10.253133162
10.109857938
10.029265625
10.700868234
10.477000698
10.477000698
10.557593011
10.503864802
9.9844921184
9.7606245821
10.253133162
10.61132122
11.193376814
11.103829799
11.641111887
11.560519573
12.088846959
11.820205916
11.462017857
11.551564872
11.864979423
12.40226151
12.40226151
12.581355539
12.608219643
12.984317104
12.769404269
12.89477009
12.805223075
13.432052177
13.432052177
14.327522322
15.402086496
15.133445453
15.17821896
14.954351424
14.999124931
16.118462613
15.975187389
15.491633511
15.625954032
16.118462613
15.581180525
15.133445453
15.491633511

1.082144307
1.0595996339
1.0415638955
1.1272336531
1.1723229992
1.1723229992
1.1723229992
1.1723229992
1.1723229992
1.1497783262
1.16330513
1.2264302146
1.2264302146
1.2264302146
1.2264302146
1.2264302146
1.2174123454
1.2174123454
1.2174123454
1.2174123454
1.1723229992
1.1723229992
1.1723229992
1.1723229992
1.1723229992
1.1723229992
1.1723229992
1.1723229992
1.1723229992
1.2516805263
1.2516805263
1.2516805263
1.2516805263
1.299822085
1.3479636437
1.3238928644
1.3238928644
1.3190787085
1.3720344231
1.4442467611
1.5164590992
1.6127422166
1.6127422166
1.5646006579
1.5646006579

24.322467431
23.885750354
23.885750354
23.79662442
23.529246617
23.930313321
24.064002222
24.064002222
23.172742881
23.074704353
24.197691123
26.292150576
25.668269037
24.821572663
25.686094224
24.331380025
24.777009695
24.242254091
23.350994749
23.217305848
24.465068926
24.465068926
24.509631893
24.687883761
25.133513432
25.133513432
24.955261564
25.3117653
25.222639366
25.3117653
25.3117653
26.470402444
27.183409918
26.871469148
26.470402444
26.559528379
26.024772774
26.024772774
26.71995506
26.648654313
25.561317916
26.292150576
26.38127651
26.203024642
26.470402444

0.9297152339
0.9297152339
0.9297152339
0.9515908864
0.9297152339
0.9297152339
0.896901755
0.896901755
0.896901755
0.896901755
0.9515908864
0.9844043653
0.9515908864
0.9515908864
0.9679976258
0.9679976258
0.9679976258
0.9679976258
0.9679976258
0.9570597996
1.011748931
1.0390934967
1.0390934967
1.0008111047
0.9844043653
0.9844043653
0.9844043653
0.9844043653
0.9844043653
0.9625287127
0.9625287127
0.9625287127
0.9625287127
0.9625287127
0.9625287127
1.011748931
1.011748931
1.0390934967
1.0664380624
1.0664380624
1.0664380624
1.1484717595
1.0719069755
1.0773758886
1.1484717595

12.272649339
12.215831518
12.547268807
12.641965176
13.186469294
13.541580675
13.541580675
13.745177867
14.062410701
14.441196174
13.920366148
13.967714333
14.251803438
13.967714333
14.109758885
13.730973412
13.210143386
13.214878204
13.200673749
13.399536122
13.139121109
13.25749157
13.730973412
13.778321596
13.636277043
13.304839754
13.337983483
12.80768382
12.736661544
12.736661544
13.25749157
13.399536122
13.494232491
13.754647504
13.636277043
13.494232491
13.25749157
12.651434812
12.381550163
12.80768382
12.523594715
12.736661544
13.068098833
12.784009728
12.98760692

15.17821896
15.715501047
16.35128485
17.372120816
17.640761859
17.46166783
17.46166783
17.551214845
16.790065222
17.175117384
16.745291714
17.372120816
17.685535367
18.804873048
20.595813338
20.595813338
21.939018556
22.028565571
22.297206614
22.834488701
22.27034251
23.282223774
22.655394672
21.142050127
21.849471542
21.491283484
21.356962962
21.356962962
20.676405652
20.676405652
21.043548411
21.312189455
21.312189455
21.536056991
21.939018556
22.386753629
22.431527136
22.2076596
21.491283484
21.635520286
21.274928281
21.166750679
21.18478028
20.643892272
19.832560262

1.4923883198
1.5886714373
1.5886714373
1.5886714373
1.636812996
1.6849545547
1.6849545547
1.6849545547
1.6849545547
1.6849545547
1.6849545547
1.6849545547
1.6849545547
1.6608837753
1.636812996
1.636812996
1.636812996
1.6127422166
1.5742289696
1.5501581903
1.5212732551
1.5212732551
1.5212732551
1.5646006579
1.5886714373
1.5886714373
1.6849545547
1.6849545547
1.6849545547
1.6849545547
1.6849545547
1.6849545547
1.6849545547
1.7234678016
1.7234678016
1.709025334
1.6993970223
1.636812996
1.5501581903
1.5501581903
1.5886714373
1.5405298786
1.5405298786
1.5405298786
1.4923883198

26.024772774
26.024772774
26.292150576
27.539913654
27.629039589
27.673602556
27.673602556
27.495350687
27.441875127
26.737780247
27.317098819
27.629039589
27.629039589
27.78946627
28.074669259
28.297484095
29.411558272
29.518509393
30.213691679
30.409768734
30.748447284
31.104951021
30.935611746
30.748447284
30.579108009
30.418681328
31.033650273
31.461454757
31.72883256
31.72883256
32.887469704
33.627214957
33.778729045
34.491736519
33.55591421
33.689603111
34.215446123
33.083546759
32.79834377
32.575528934
32.887469704
34.545212079
36.541633004
36.274255202
37.432892346

1.1484717595
1.1484717595
1.1484717595
1.1758163252
1.1758163252
1.2305054566
1.2305054566
1.285194588
1.2578500223
1.3125391537
1.3125391537
1.3125391537
1.3672282851
1.3672282851
1.3125391537
1.285194588
1.2578500223
1.2578500223
1.1812852383
1.1812852383
1.2305054566
1.285194588
1.3398837194
1.3672282851
1.4219174165
1.5258267662
1.5859848107
1.5039511136
1.5039511136
1.5039511136
1.5312956793
1.5859848107
1.6133293764
1.6680185078
1.6789563341
1.6406739421
1.6406739421
1.6680185078
1.6406739421
1.6406739421
1.6133293764
1.6133293764
1.6133293764
1.6133293764
1.5312956793

13.115447017
13.020750649
12.926054281
13.020750649
13.25749157
13.162795202
12.845562368
12.499920623
11.912803139
11.481934663
11.884394229
11.837046045
11.766023768
11.931742413
11.979090597
12.12113515
12.381550163
12.414693892
12.310527886
12.168483334
12.168483334
12.026438781
11.931742413
12.12113515
12.357876071
12.381550163
12.192157426
12.12113515
12.310527886
12.310527886
12.736661544
12.831357912
12.784009728
12.784009728
12.736661544
13.162795202
12.926054281
12.855032004
12.997076557
13.235993405
12.805943078
12.901509818
12.901509818
12.901509818
12.997076557

20.283300268
20.274285468
19.562116258
19.381820256
19.381820256
18.029600238
18.886006249
18.480340244
17.578860232
16.226640214
17.578860232
18.029600238
18.029600238
18.029600238
18.615562246
18.886006249
19.69733826
21.410150283
21.815816288
21.815816288
21.274928281
21.18478028
20.553744271
19.832560262
20.734040274
20.725025474
20.373448269
20.553744271
21.18478028
21.18478028
22.537000297
23.438480309
24.204738319
25.241440333
24.339960321
24.339960321
23.979368316
23.889220315
24.339960321
24.700552326
24.745626327
24.339960321
24.339960321
23.708924313
23.420450709

1.4972024757
1.4972024757
1.4827600081
1.4923883198
1.5453440344
1.6127422166
1.5838572814
1.5838572814
1.6127422166
1.5405298786
1.6127422166
1.636812996
1.636812996
1.6608837753
1.6127422166
1.5742289696
1.5646006579
1.5886714373
1.5886714373
1.636812996
1.5886714373
1.5886714373
1.5886714373
1.5886714373
1.5453440344
1.5357157227
1.5357157227
1.5501581903
1.5646006579
1.5646006579
1.5838572814
1.5934855931
1.6127422166
1.636812996
1.636812996
1.6849545547
1.6849545547
1.709025334
1.709025334
1.7379102692
1.6993970223
1.6849545547
1.709025334
1.6945828664
1.6753262429

36.675321905
35.302782519
35.784062564
36.541633004
36.809010807
37.120951576
37.120951576
36.987262675
36.987262675
37.165514543
37.611144214
37.878522016
38.056773885
38.324151687
38.145899819
38.324151687
38.858907292
39.402575491
38.769781358
39.215411029
38.832169512
38.636092457
38.145899819
37.878522016
38.324151687
38.324151687
37.611144214
37.611144214
37.878522016
37.878522016
39.6610407
39.732341447
40.997929712
41.17618158
41.666374218
41.238569734
40.953366745
40.997929712
41.140531207
40.329485206
39.6610407
37.432892346
37.878522016
37.878522016
36.372293729

1.558640245
1.5312956793
1.558640245
1.635205029
1.6680185078
1.6953630735
1.6898941604
1.6898941604
1.6898941604
1.6516117684
1.6406739421
1.6133293764
1.6133293764
1.5859848107
1.5859848107
1.6242672027
1.6242672027
1.6630722212
1.7185079619
1.7240515359
1.7462258322
1.72959511
1.72959511
1.7185079619
1.7185079619
1.7185079619
1.6076364805
1.6630722212
1.6630722212
1.6630722212
1.6630722212
1.6630722212
1.6630722212
1.8293794433
1.7794872766
1.884815184
1.884815184
1.8959023321
1.8959023321
1.9125330543
1.9402509247
1.9402509247
1.884815184
1.884815184
1.9402509247

13.140426666
13.331560145
13.379343515
13.235993405
13.283776775
13.570476993
13.451018569
13.522693624
13.517915287
13.474910254
13.522693624
13.522693624
13.379343515
13.044859927
13.331560145
13.154761677
12.949293187
13.068751611
13.044859927
12.906288155
12.667371306
12.710376339
12.710376339
13.020968242
13.235993405
13.283776775
13.283776775
13.283776775
13.379343515
13.283776775
13.092643296
12.662592969
12.590917915
12.256434327
12.232542642
12.280326012
12.423676121
12.423676121
12.56702623
12.782051393
12.973184872
13.188210036
13.092643296
13.527471961
13.546585308

23.979368316
24.430108322
23.528628311
23.528628311
23.618776312
24.339960321
24.339960321
24.430108322
24.781685527
25.061144331
24.880848328
24.880848328
25.602032338
26.142920345
27.495140363
27.044400357
27.936865569
29.072730384
27.945880369
27.044400357
26.773956353
27.044400357
27.044400357
27.945880369
31.10106041
32.002540422
31.542785616
31.542785616
31.461652415
30.650320405
29.793914393
28.847360381
27.945880369
29.289085587
30.650320405
31.10106041
30.650320405
30.650320405
29.298100387
28.847360381
30.109432397
30.199580399
30.650320405
30.650320405
30.379876401

1.636812996
1.6271846842
1.6175563725
1.6031139049
1.6175563725
1.6416271518
1.6656979312
1.6849545547
1.7330961134
1.7427244251
1.7571668927
1.7571668927
1.7330961134
1.7234678016
1.7571668927
1.7571668927
1.7812376721
1.7860518279
1.7812376721
1.7667952045
1.7571668927
1.7812376721
1.7812376721
1.7812376721
1.8293792308
1.8293792308
1.896777413
1.896777413
1.896777413
1.9738039069
2.0652728684
2.0700870243
1.9978746862
1.9978746862
2.046016245
2.046016245
2.046016245
1.9978746862
2.0700870243
2.046016245
2.0700870243
2.118228583
2.1663701417
2.1663701417
2.2867240385

36.372293729
36.229692235
35.739499597
35.650373663
34.981929156
35.766237377
35.650373663
35.757324784
36.122741114
35.69493663
36.185129268
36.185129268
36.630758938
36.809010807
37.031825642
37.165514543
38.181550193
38.235025753
37.21007751
36.898136741
36.274255202
36.096003333
36.096003333
35.828625531
36.898136741
36.541633004
36.541633004
36.541633004
36.541633004
37.031825642
36.541633004
36.470332257
36.274255202
35.650373663
35.650373663
36.096003333
36.096003333
36.096003333
37.299203444
37.388329379
37.611144214
37.432892346
37.432892346
37.611144214
37.566581247

1.9402509247
1.9402509247
1.9125330543
1.9125330543
1.9125330543
1.9236202025
1.967968795
2.0234045358
2.2174296282
2.511239054
2.3837368503
2.3837368503
2.4946083318
2.3837368503
2.5389569243
2.6609155539
2.7717870353
2.6054798132
2.6054798132
2.6054798132
2.6054798132
2.6054798132
2.6054798132
2.6054798132
2.6054798132
2.6054798132
2.6054798132
2.6054798132
2.7717870353
2.7717870353
2.827222776
2.7163512946
2.7440691649
2.7440691649
2.7274384427
2.7440691649
2.7440691649
2.7717870353
2.7717870353
2.7717870353
2.7440691649
2.7440691649
2.7440691649
2.7440691649
2.7440691649

13.570476993
13.546585308
13.594368678
13.618260363
13.785502157
13.952743951
14.000527321
14.014862331
13.952743951
13.761610472
14.04831069
13.809393842
13.809393842
14.09609406
14.526144387
14.449690996
14.14387743
14.09609406
13.799837168
14.072202375
14.129542419
14.000527321
14.000527321
13.19776671
13.302890123
13.140426666
12.853726448
12.638701284
12.805943078
12.925401502
13.116534981
12.997076557
13.283776775
13.140426666
13.044859927
13.427126884
13.842842201
14.162990778
14.225109158
14.04831069
14.239444169
14.239444169
14.287227539
14.335010908
14.306340887

30.2897284
30.109432397
30.470024402
29.748840393
29.748840393
29.838988394
29.298100387
29.298100387
29.748840393
30.199580399
29.748840393
30.650320405
32.002540422
32.002540422
32.002540422
32.002540422
32.453280428
33.003183236
33.444908441
34.256240452
35.148705664
35.969052475
36.059200476
35.60846047
36.059200476
36.059200476
36.059200476
35.157720464
36.050185676
36.059200476
38.763640512
40.566600535
42.360545759
41.918820553
40.115860529
40.115860529
39.665120523
40.115860529
40.025712528
38.67349251
40.566600535
41.468080547
41.873746553
42.099116556
43.271040571

2.4070779352
2.4070779352
2.3589363765
2.3830071559
2.3830071559
2.3926354676
2.4792902733
2.4407770263
2.4552194939
2.4552194939
2.4070779352
2.4311487146
2.3830071559
2.4070779352
2.3974496235
2.4455911822
2.3637505324
2.3878213118
2.4070779352
2.4070779352
2.4311487146
2.5033610526
2.527431832
2.4841044292
2.4744761174
2.4744761174
2.527431832
2.527431832
2.5996441701
2.5996441701
2.6477857288
2.6237149494
2.6333432612
2.6718565081
2.676670664
2.7199980668
2.7681396255
2.8596085871
2.8596085871
2.8355378077
2.8355378077
2.7681396255
2.7681396255
2.7681396255
2.7440688462

37.52201828
36.514895224
36.541633004
36.630758938
37.432892346
38.457840589
39.866030348
38.858907292
39.259973996
41.443559383
41.265307514
44.429278177
43.939085539
45.766167189
45.677041255
45.45422642
46.434611695
46.345485761
47.236745103
46.434611695
45.587915321
45.45422642
45.231411584
42.334818724
42.958700263
41.657461625
40.997929712
39.393662897
41.425734196
41.942664614
42.780448395
43.226078066
43.226078066
42.780448395
41.933752021
42.780448395
42.825011362
42.780448395
43.760833671
44.117337407
43.671707737
43.760833671
44.001473693
43.546931429
43.511281055

2.7440691649
2.7440691649
2.7163512946
2.6054798132
2.6331976835
2.7717870353
2.7440691649
2.7717870353
2.7717870353
2.827222776
2.8549406463
2.8549406463
2.8826585167
2.8937456648
2.9935299981
2.9935299981
2.9935299981
2.9491814055
2.9380942574
2.9380942574
2.9380942574
3.3261444423
3.381580183
3.3261444423
3.3261444423
3.381580183
3.381580183
3.381580183
3.381580183
3.4924516645
3.6033231459
3.6033231459
3.6033231459
3.6033231459
3.6033231459
3.6033231459
3.6033231459
3.6033231459
3.8250661087
3.8250661087
3.8250661087
3.8250661087
3.4924516645
3.6033231459
3.5478874052

14.14387743
14.339789245
14.449690996
14.922746356
14.860627975
14.860627975
14.860627975
14.93230303
15.013534758
14.870184649
14.841514627
15.099544824
15.955330745
16.54035954
16.414650873
16.05202972
16.559699335
16.438825617
16.197078181
16.245427669
15.979505489
15.858631771
16.01335013
16.01335013
16.245427669
16.46300036
16.366301386
16.511349848
16.724087591
16.965835026
16.912650591
16.786941924
16.172903438
15.71358331
15.71358331
15.761932797
16.05202972
16.197078181
16.197078181
15.955330745
15.71358331
15.471835874
15.447661131
15.520185361
15.230088439

44.172520583
44.082372582
44.172520583
45.074000595
45.975480607
45.975480607
45.975480607
45.515725801
47.643218629
47.598144628
47.778440631
49.356030651
49.958622472
51.411964217
54.046146129
52.683638243
52.229468948
51.321130358
52.456553596
51.775299653
50.321957908
49.504453177
48.141945291
48.141945291
46.961105124
48.596114587
50.412791768
53.591976834
54.591149283
55.408654015
54.500315424
54.500315424
53.137807539
52.683638243
50.412791768
50.412791768
53.591976834
53.591976834
51.775299653
51.775299653
51.766216267
52.138635089
49.958622472
47.233606701
42.873581467

2.7440688462
2.7681396255
2.8162811842
2.9173784575
2.8403519636
2.8403519636
2.8403519636
2.8547944312
2.8884935223
2.8644227429
2.8788652105
2.8884935223
2.8884935223
2.898121834
2.898121834
2.8403519636
2.8644227429
2.8884935223
3.0281040425
3.1051305365
3.2014136539
3.2784401478
3.34583833
3.34583833
3.4661922267
3.6106169029
3.6587584616
3.8513246964
4.0005635284
4.3279261276
4.2942270365
4.1883156073
4.1161032693
4.0487050871
4.0438909312
3.9476078138
4.0390767753
4.0438909312
3.8513246964
3.8513246964
3.8031831377
3.6106169029
3.6106169029
3.5143337854
3.250392166

43.62714477
43.359766967
43.814309231
44.38471521
45.374013079
45.374013079
45.374013079
45.275974551
45.899856091
45.596827914
45.561177541
45.864205717
46.345485761
47.716653979
48.173710052
48.128004444
48.128004444
47.53383155
47.03106987
47.808065194
47.990887623
47.990887623
47.899476408
47.899476408
49.819111913
50.824635273
51.190280131
51.473654896
53.384149279
53.429854887
54.20685021
56.492130573
55.303784784
54.855869833
55.029551141
55.440901606
55.760840857
55.989368893
55.532312821
55.486607213
53.612677316
53.841205352
54.252555817
53.320161429
51.510219382

3.5478874052
3.5478874052
3.5756052755
3.4924516645
3.4370159237
3.4370159237
3.4370159237
3.6033231459
3.769630368
3.769630368
3.7724247567
3.9121441921
3.9121441921
3.8562564179
3.8562564179
3.8562564179
3.7444808696
3.6327053213
3.6271165438
3.5768175471
3.54887366
3.54887366
3.4650419987
3.4650419987
3.3644440052
3.5768175471
3.9121441921
3.9121441921
4.0798075146
4.191583063
4.191583063
4.3033586113
4.3033586113
4.191583063
4.1356952888
4.1356952888
4.191583063
4.191583063
4.1077514017
4.1077514017
4.1077514017
4.1636391759
4.0518636276
4.0518636276
3.9121441921

15.955330745
16.511349848
16.535524591
16.148728694
16.535524591
16.361466438
16.361466438
16.308282002
16.008515182
16.448495514
16.825621514
16.922320488
17.10121359
17.695912282
17.599213308
17.357465872
17.405815359
17.410650308
17.309116385
17.405815359
17.695912282
17.695912282
17.695912282
19.049697921
19.044862972
18.711251511
19.581542279
19.750765484
18.880474716
19.020688229
19.581542279
19.881309099
20.06503715
19.871639202
20.548532021
20.911153174
20.911153174
21.322123815
20.751599867
20.089211894
20.089211894
19.098047408
19.098047408
19.388144331
18.928824203

49.050283882
50.866961063
51.775299653
52.184052019
51.593631935
49.504453177
48.141945291
49.958622472
50.412791768
50.866961063
52.683638243
53.137807539
53.137807539
51.775299653
52.229468948
52.683638243
52.229468948
52.320302807
51.775299653
52.229468948
52.683638243
52.683638243
52.138635089
52.229468948
53.591976834
52.683638243
52.683638243
53.04697368
52.674554858
52.683638243
53.591976834
54.500315424
55.408654015
55.408654015
54.500315424
54.055229515
54.046146129
53.591976834
54.500315424
53.682810693
53.591976834
52.592804384
52.774472103
53.591976834
53.591976834

3.5925387097
3.6658558263
3.7147339039
3.7880510205
3.7880510205
3.7880510205
3.7147339039
3.7147339039
3.7147339039
3.7147339039
3.7636119816
3.7636119816
3.861368137
3.8369290982
3.8369290982
3.7880510205
3.7636119816
3.7636119816
3.7636119816
3.7636119816
3.7636119816
3.7636119816
3.7636119816
3.7636119816
3.7636119816
3.7636119816
3.7587241739
3.7636119816
3.7636119816
3.7636119816
3.8124900593
3.7880510205
3.8076022515
3.8124900593
3.797826636
3.8124900593
3.8124900593
3.8124900593
3.7880510205
3.7636119816
3.7147339039
3.6365289797
3.6365289797
3.6169777486
3.5680996709

53.429854887
53.155621243
52.735129656
52.643718442
51.784453025
50.733224058
51.464513774
52.332920312
51.418808167
52.104392276
52.835681992
54.380531518
54.846728712
55.824828707
55.852252071
56.674953002
54.846728712
54.855869833
54.846728712
54.663906283
55.824828707
55.824828707
56.903481038
57.132009075
58.04612122
56.994892253
57.305690382
57.314831504
55.806546464
56.355013751
58.503177292
58.685999721
58.11010907
58.685999721
60.057167939
60.239990368
60.605635226
60.788457655
59.87434551
58.320354863
56.674953002
55.989368893
58.228943649
59.325878223
58.320354863

3.8562564179
4.0518636276
4.0798075146
4.0798075146
4.0686299598
4.0630411824
4.0630411824
4.0630411824
4.0630411824
4.0462748501
4.057452405
4.057452405
4.0406860727
4.0518636276
4.0518636276
4.0406860727
4.0518636276
4.0742187372
4.1636391759
4.2474708372
4.4151341597
4.4151341597
4.4710219339
4.5827974822
4.526909708
4.459844379
4.4710219339
4.4710219339
4.4654331564
4.4989658209
4.5827974822
4.6107413693
4.7895889532
4.828847879
4.7110711015
4.8052925235
4.7581818125
4.7581818125
4.7581818125
4.7503300273
4.7424782422
4.7424782422
4.7424782422
4.7581818125
4.7503300273

19.339794843
19.098047408
18.179407153
18.614552537
19.339794843
18.856299972
18.56620305
18.421154588
18.372805101
17.55086382
16.071369515
17.168902872
17.260766898
17.260766898
18.469504076
18.179407153
18.517853563
18.445329332
18.445329332
18.445329332
18.445329332
18.735426255
18.735426255
18.856299972
18.56620305
20.790279457
20.548532021
19.745930535
20.123056535
20.311619534
20.886978431
20.790279457
20.490512637
21.733094455
23.352802273
23.014355864
22.869307402
22.24076407
22.922491838
22.966006377
23.932996119
24.174743554
24.174743554
23.304452786
22.603385223

53.591976834
52.683638243
52.674554858
52.683638243
52.683638243
51.775299653
49.958622472
49.595287036
48.141945291
45.41692952
41.783575159
45.41692952
44.063505021
44.50859093
45.41692952
45.780264956
45.41692952
44.962760225
43.146083044
43.600252339
43.600252339
44.735675577
44.735675577
44.50859093
42.691913749
43.146083044
41.329405863
38.241054656
38.150220797
38.150220797
38.604390092
38.141137411
37.241882207
38.422722374
41.601907441
41.102321216
41.374822793
42.610163276
43.100666115
44.063505021
45.398762748
44.962760225
45.41692952
44.962760225
44.962760225

3.5680996709
3.5925387097
3.5925387097
3.5925387097
3.6169777486
3.5925387097
3.5192215932
3.5192215932
3.4214654378
3.3237092825
3.0060017775
3.1281969717
3.1281969717
3.1037579329
3.1770750494
3.1770750494
3.2015140883
3.2015140883
3.2015140883
3.1917384727
3.1917384727
3.2259531271
3.2259531271
3.2259531271
3.1330847795
3.1281969717
3.1037579329
2.9815627387
3.0304408164
3.0304408164
3.0157773931
3.0489128195
3.0315894512
3.1297552049
3.3029888878
3.3029888878
3.3260867122
3.3780568171
3.3780568171
3.435801378
3.5224182195
3.5224182195
3.5743883244
3.5686138683
3.5686138683

60.148579154
60.331401583
59.87434551
60.37710719
60.285695975
57.132009075
56.674953002
57.132009075
55.760840857
55.029551141
51.190280131
53.676665166
53.649241801
53.749794137
54.481083854
54.755317497
55.029551141
55.578018428
53.658382923
54.20685021
54.20685021
55.705994128
55.760840857
55.760840857
54.846728712
54.846728712
53.841205352
53.795499745
53.475560494
55.322067027
56.492130573
55.166667962
54.938139926
56.994892253
59.81035766
59.417289438
60.37710719
59.508700652
59.143055794
59.691523081
60.797598777
61.519747372
61.88539223
62.890915589
62.159625873

4.7503300273
4.734626457
4.734626457
4.734626457
4.7110711015
4.6718121756
4.6325532498
4.5854425388
4.5854425388
4.4755175464
4.4755175464
4.4755175464
4.4912211168
4.4755175464
4.4755175464
4.4755175464
4.4755175464
4.4362586206
4.2792229172
4.2792229172
4.2792229172
4.2792229172
4.2792229172
4.2399639913
4.2007050655
4.1614461397
4.1614461397
4.1614461397
4.1614461397
4.1614461397
4.2007050655
4.2007050655
4.2007050655
4.2007050655
4.318481843
4.318481843
4.3969996947
4.4755175464
4.3577407689
4.4362586206
4.4755175464
4.4755175464
4.4755175464
4.4755175464
4.4755175464

22.724258941
24.053869837
24.053869837
23.932996119
24.421325939
24.174743554
25.625228168
26.21509191
25.557538886
24.875811117
25.770276629
25.383480732
24.469675426
25.141733296
25.141733296
24.875811117
25.673577655
26.59221791
26.887149781
28.187750984
28.187750984
27.849304575
28.042702523
29.396488162
29.493187136
29.348138675
29.009692265
27.051538037
27.551145069
28.03620044
27.163100773
27.163100773
25.465406974
26.192990031
25.678831338
26.673194848
26.920573087
26.678045402
25.955312899
28.521255811
28.666772422
27.187353541
27.308617384
26.944825856
26.246346122

44.781092507
46.325268111
46.325268111
48.868616164
49.958622472
50.412791768
49.958622472
49.958622472
48.868616164
49.958622472
49.050283882
47.233606701
45.871098815
46.597769688
45.871098815
45.41692952
45.426012906
46.325268111
46.325268111
45.980099446
45.980099446
45.295030376
44.747106621
43.833900364
41.916167223
41.002960965
40.181075334
39.724472205
39.724472205
39.724472205
39.222208763
38.354662818
36.528250303
34.254366722
31.049012758
30.957692132
31.049012758
30.866371506
30.1358065
30.1358065
30.227127126
31.049012758
31.049012758
31.049012758
32.236180893

3.6032606049
3.6379073414
3.6379073414
3.7533964634
3.7533964634
3.7707198317
3.8977578658
3.8862089536
3.8977578658
3.9266301463
3.9266301463
3.8746600414
3.7822687439
3.7938176561
3.7245241829
3.7476220073
3.8400133049
3.8400133049
3.8400133049
3.8342388488
3.8342388488
3.8053665683
3.7245241829
3.7072008146
3.6379073414
3.5512905
3.5512905
3.493545939
3.493545939
3.493545939
3.493545939
3.4819970268
3.4646736585
3.2625676951
3.2625676951
3.4069290975
3.4300269219
3.4531247463
3.4704481146
3.5108693073
3.5801627805
3.6379073414
3.6379073414
3.6667796219
3.6667796219

62.159625873
63.256560447
63.256560447
64.2163782
64.444906236
63.978709042
65.359018381
64.444906236
63.996991285
65.359018381
64.444906236
63.439382877
64.124966985
66.273130527
65.450429596
65.313312774
66.730186599
69.033749205
67.827121173
68.832644533
68.832644533
66.730186599
67.004420243
68.101354817
67.095831457
65.130490345
62.159625873
60.788457655
64.262083807
65.039079131
63.530794091
63.667910913
63.987850164
64.901962309
62.826927739
63.987850164
64.079261378
61.839686622
61.711710922
63.71361652
64.627728665
64.901962309
66.410247348
66.730186599
66.364541741

4.4676657613
4.4676657613
4.4676657613
4.4676657613
4.5540353981
4.6325532498
4.7110711015
4.7503300273
4.734626457
4.734626457
4.734626457
4.5540353981
4.4598139761
4.593294324
4.6325532498
4.6325532498
4.6325532498
4.6325532498
4.5147764723
4.5147764723
4.5147764723
4.3969996947
4.3969996947
4.3891479096
4.3891479096
4.3891479096
4.318481843
4.2399639913
4.1985816968
4.1985816968
4.1985816968
4.1985816968
4.1038768465
3.9460354293
3.9460354293
3.9460354293
3.9460354293
3.9460354293
3.9460354293
3.9460354293
3.8671147208
3.8671147208
3.906575075
3.906575075
3.8671147208

27.114595236
26.750803707
27.454133995
26.192990031
28.108958746
27.066089698
26.537379344
24.834834992
25.319890363
25.70793466
25.70793466
26.556781559
26.556781559
26.556781559
26.920573087
27.939189366
28.3757392
28.3757392
28.3757392
29.345849942
30.582741138
30.170444072
30.728257749
30.898027129
31.145405368
31.577104648
32.741237538
33.468820595
32.37744601
30.776763286
29.442861016
29.738744792
28.133211514
29.588377627
27.890683829
29.588377627
31.286071426
32.013654482
31.771126797
32.353193242
32.595720927
31.974850052
31.611058524
30.315960684
31.04354374

35.569383733
35.852477673
36.528250303
35.615044046
35.615044046
35.158440917
33.78863153
33.78863153
31.505615887
30.866371506
30.866371506
31.962219015
31.962219015
31.962219015
31.779577764
31.505615887
31.049012758
31.049012758
31.049012758
30.1358065
31.505615887
31.733917451
31.496483824
31.962219015
31.733917451
30.1358065
29.49656212
29.222600243
27.852790856
26.756943347
26.665622721
26.48298147
22.510534249
23.286759568
22.373553311
22.373553311
22.373553311
22.556194562
22.921477065
23.569853508
26.026378341
26.48298147
27.213546476
25.113172083
26.665622721

3.6667796219
3.6956519024
3.7707198317
3.7880432
3.8111410244
3.7822687439
3.7187497268
3.6667796219
3.6032606049
3.609035061
3.609035061
3.6610051658
3.6610051658
3.6610051658
3.6667796219
3.6667796219
3.6956519024
3.6956519024
3.6956519024
3.6956519024
3.6956519024
3.6610051658
3.6379073414
3.7245241829
3.6956519024
3.6667796219
3.6379073414
3.609035061
3.609035061
3.5224182195
3.5224182195
3.5224182195
3.5224182195
3.5050948512
3.4069290975
3.4069290975
3.4069290975
3.3607334488
3.3607334488
3.435801378
3.4819970268
3.4819970268
3.4819970268
3.4646736585
3.4646736585

66.730186599
67.022702486
69.472523035
68.101354817
70.38663518
69.746756678
70.88939686
69.472523035
71.300747325
69.216571634
68.101354817
69.472523035
69.472523035
69.472523035
70.660868824
69.015466962
68.55841089
68.55841089
68.55841089
68.55841089
69.563934249
68.741233319
68.604116497
69.728474435
69.746756678
69.563934249
70.38663518
73.238665073
71.858355734
70.843691253
69.015466962
68.293318367
64.901962309
65.816074454
63.987850164
65.816074454
65.816074454
65.825215575
66.062884733
66.510799684
66.273130527
66.730186599
66.931291271
64.444906236
64.901962309

3.8276543665
3.8671147208
3.8750067916
3.8907909333
3.8907909333
3.8907909333
3.8592226499
3.8276543665
3.7881940122
3.8276543665
3.9460354293
4.0249561379
4.0249561379
4.0249561379
3.9460354293
4.0012799254
4.0644164922
4.0644164922
4.0644164922
4.0644164922
4.0723085631
4.0249561379
4.0091719962
4.0880927048
4.0880927048
4.0723085631
4.0644164922
3.9854957836
3.7487336579
3.630352595
3.630352595
3.6698129493
3.6698129493
3.630352595
3.630352595
3.630352595
3.5514318864
3.5514318864
3.5514318864
3.5040794613
3.5514318864
3.5119715321
3.5514318864
3.3935904692
3.4488349652

32.498709853
34.584447948
33.468820595
33.226292909
33.953875966
33.560981115
32.673329786
32.673329786
33.953875966
35.166514393
35.166514393
34.972492245
35.127709963
34.875481171
36.136625135
37.422021868
37.009724803
37.252252488
36.645933274
37.422021868
38.125352156
36.767197117
36.015361292
37.349263562
38.270868767
38.852935212
40.502123473
39.532012732
38.804429675
34.696010683
34.696010683
34.696010683
31.528599111
33.420315058
35.166514393
35.506053153
34.511689642
33.226292909
32.164021647
33.226292909
33.032270761
33.953875966
34.632953485
33.439717273
34.147898114

26.939584599
28.309393985
30.1358065
31.505615887
31.505615887
31.505615887
31.049012758
32.144860267
35.158440917
35.615044046
38.172021567
36.1629678
36.254288426
37.441456561
40.171943271
40.181075334
40.637678462
40.363716585
37.89805969
38.628624696
37.441456561
37.89805969
37.89805969
38.765605634
39.17654845
38.811265947
37.89805969
36.48258999
36.984853432
36.071647174
36.071647174
36.071647174
35.158440917
35.249761543
34.975799665
36.071647174
36.071647174
35.980326549
35.249761543
36.12643955
36.619570929
36.628702992
37.258815309
37.213154996
36.975721369

3.4588992024
3.4588992024
3.4588992024
3.5512905
3.5512905
3.5512905
3.435801378
3.4646736585
3.4646736585
3.4646736585
3.4646736585
3.4300269219
3.4184780097
3.4069290975
3.4011546414
3.2914399756
3.2914399756
3.2914399756
3.2914399756
3.2914399756
3.3203122561
3.3260867122
3.3491845366
3.3491845366
3.435801378
3.4646736585
3.5801627805
3.5917116927
3.5859372366
3.5859372366
3.5859372366
3.5859372366
3.5859372366
3.5455160439
3.4646736585
3.4646736585
3.4646736585
3.493545939
3.493545939
3.493545939
3.5974861488
3.5974861488
3.5570649561
3.5224182195
3.5224182195

66.099449219
68.55841089
67.644298744
68.512705282
68.101354817
67.827121173
66.785033328
66.785033328
66.638775385
65.816074454
65.998896883
68.55841089
68.55841089
69.015466962
69.472523035
68.695527711
68.101354817
68.969761355
67.872826781
68.87835014
68.101354817
65.907485668
65.496135203
67.653439866
68.101354817
67.370065101
67.863685659
66.273130527
68.101354817
66.730186599
66.730186599
66.730186599
67.004420243
66.730186599
66.913009028
66.684480992
65.870921183
65.368159503
68.55841089
72.71762115
69.838167893
69.929579107
70.295223965
70.852832374
70.377494058

3.4330508235
3.4725111778
3.3935904692
3.4725111778
3.4725111778
3.4725111778
3.4725111778
3.4725111778
3.4725111778
3.4725111778
3.4725111778
3.4725111778
3.4330508235
3.4725111778
3.5514318864
3.5514318864
3.5514318864
3.5514318864
3.5514318864
3.5514318864
3.5514318864
3.5514318864
3.6698129493
3.7881940122
3.8276543665
3.7881940122
3.7329495162
3.7092733036
3.7092733036
3.7092733036
3.7092733036
3.7092733036
3.7092733036
3.6698129493
3.5908922407
3.5908922407
3.5908922407
3.5908922407
3.3146697606
3.4725111778
3.5119715321
3.5908922407
3.5672160281
3.5908922407
3.5514318864

33.590084438
33.638589975
33.347556752
34.05088704
35.55455869
35.894097449
34.555344626
33.953875966
33.769554925
32.813995844
30.412971758
30.70400498
30.606993906
30.95138322
30.801016055
30.801016055
29.345849942
30.801016055
31.417036376
31.916643408
32.256182167
31.232715335
31.164807583
30.582741138
30.558488369
30.558488369
30.558488369
32.595720927
32.789743075
32.949811348
32.062160019
31.965148945
32.741237538
31.528599111
32.062160019
31.286071426
32.159171093
33.177787372
33.080776298
32.983765224
32.741237538
33.71134828
32.595720927
30.315960684
29.976421924

36.661611743
35.964622926
35.453497794
35.453497794
35.453497794
35.453497794
35.407031873
34.384781609
34.524179373
34.198917925
35.778759242
36.057554769
36.057554769
35.314100031
36.057554769
36.057554769
35.314100031
35.592895558
35.314100031
36.057554769
36.057554769
36.893941348
36.893941348
37.172736875
38.380850823
38.380850823
38.380850823
39.133598745
39.867760298
39.960692141
39.914226219
39.031373719
39.031373719
38.102055297
38.083468928
37.172736875
37.191323243
37.172736875
37.172736875
37.172736875
36.708077664
37.172736875
37.079805033
36.708077664
36.243418453

3.435801378
3.4369824717
3.4192660672
3.4251715353
3.4251715353
3.4251715353
3.4192660672
3.4310770035
3.4546988762
3.4546988762
3.3661168537
3.3543059174
3.3661168537
3.3661168537
3.3661168537
3.3661168537
3.3602113855
3.3956441945
3.4251715353
3.484226217
3.484226217
3.5432808986
3.6318629211
3.6318629211
3.7204449436
3.7204449436
3.7204449436
3.7499722844
3.7676886889
3.7204449436
3.7204449436
3.6023355803
3.6318629211
3.6023355803
3.5964301121
3.6023355803
3.6318629211
3.6613902619
3.7204449436
3.6968230709
3.6495793256
3.7499722844
3.7263504117
3.7263504117
3.7204449436

69.911296864
70.38663518
70.573089843
71.598590488
72.903773127
73.416523449
74.395410429
74.48863776
73.453814382
73.649591778
73.183455121
74.442024094
75.420911074
74.395410429
74.768319754
74.768319754
77.145616704
76.493025384
76.726093713
77.565139695
75.700593068
75.709915801
74.898838018
74.870869819
74.81493342
74.81493342
74.81493342
76.353184387
75.793820399
75.793820399
75.514138405
75.141229079
75.514138405
75.840434065
75.514138405
77.378685032
77.565139695
78.310958346
78.73980407
78.310958346
79.056776997
78.404185677
79.522913654
79.98905031
79.24323166

3.5514318864
3.5514318864
3.5119715321
3.5119715321
3.5356477447
3.5514318864
3.6289013874
3.7718340459
3.7400712329
3.7241898264
3.7718340459
3.7718340459
3.8115375622
3.8115375622
3.8115375622
3.8115375622
3.8115375622
3.8115375622
3.6606642004
3.6606642004
3.7321305297
3.7718340459
3.8433003752
3.867122485
3.8909445948
3.8909445948
3.8909445948
3.9068260013
3.9068260013
3.9703516273
3.930648111
3.8909445948
3.8909445948
3.8909445948
4.1291656924
4.0894621761
4.1291656924
4.2006320217
4.2482762412
4.2085727249
4.2482762412
4.2879797575
4.2085727249
4.2085727249
4.2085727249

29.685388702
30.2723057
30.175294626
30.995038203
30.412971758
30.315960684
29.806652544
29.200333331
29.103322256
29.103322256
30.073432998
31.237565888
31.722621259
32.013654482
31.334576963
30.175294626
30.073432998
30.073432998
29.491366553
29.127575025
29.588377627
30.655499443
31.868137871
31.717770706
31.431588037
31.237565888
31.863287317
31.863287317
31.868137871
30.073432998
29.588377627
30.073432998
30.073432998
30.073432998
26.969078624
26.192990031
25.271384826
23.661000994
22.797602434
22.943119045
22.13792713
21.051403099
20.566347728
21.022299777
21.846893907

35.592895558
35.490670531
35.639361479
35.778759242
36.475748058
35.6858274
36.243418453
36.243418453
35.964622926
36.243418453
35.778759242
35.592895558
35.407031873
35.407031873
35.314100031
34.384781609
34.198917925
33.920122398
33.920122398
34.84944082
36.336350295
36.708077664
38.102055297
37.172736875
36.986873191
36.708077664
35.407031873
30.667507922
31.132167133
32.061485555
32.526144766
33.455463187
33.455463187
33.455463187
33.455463187
34.84944082
35.314100031
35.314100031
35.323393215
35.26763411
35.592895558
35.314100031
34.858734004
34.384781609
35.778759242

3.6613902619
3.6613902619
3.6613902619
3.6621349423
3.6402059906
3.5817287859
3.5086322801
3.5086322801
3.4136068225
3.3624392684
3.2162462567
3.2527945096
3.1796980038
3.1796980038
3.106601498
3.0919821968
3.0627435945
3.0335049921
2.9969567392
3.0335049921
3.0335049921
3.0335049921
3.0700532451
2.9604084863
2.9604084863
2.9604084863
2.9604084863
2.9238602334
2.8361444264
2.7411189688
2.668022463
2.6460935112
2.6460935112
2.6460935112
2.7045707159
2.8142154746
2.8142154746
2.7703575711
2.7411189688
2.7411189688
2.8142154746
2.7703575711
2.668022463
2.63147421
2.5949259571

77.826176223
78.310958346
80.175504973
78.777095003
79.103390662
78.497413009
78.301635613
77.19223037
76.912548375
78.031276352
75.514138405
75.048001748
77.145616704
74.954774417
75.980275062
74.48863776
74.48863776
71.840981549
67.403360576
70.38663518
70.83412637
67.68304257
70.349344247
68.33563389
70.078984986
70.116275919
70.116275919
69.640816529
68.708543215
68.978902476
68.055951896
68.33563389
68.33563389
68.33563389
68.522088553
68.522088553
68.00933823
66.657541925
65.837141409
65.137936424
68.969579743
68.755156881
68.801770547
67.496587908
67.487265175

4.2482762412
4.1688692087
4.2085727249
4.2482762412
4.2879797575
4.2085727249
4.3276832738
4.36738679
4.4467938226
4.4864973389
4.5023787454
4.4150310096
4.4150310096
4.4150310096
4.4150310096
4.3276832738
4.3197425705
4.3276832738
4.2085727249
4.2085727249
4.2879797575
4.2879797575
4.4467938226
4.4467938226
4.4467938226
4.4467938226
4.4467938226
4.4070903063
4.4070903063
4.3276832738
4.2879797575
4.2879797575
4.2879797575
4.2879797575
4.2879797575
4.2879797575
4.2860844704
4.2860844704
4.2331698473
4.2419889512
4.2331698473
4.1008832896
4.1008832896
4.1008832896
4.0744259781

21.061104206
20.663358802
21.070805314
21.973008304
21.245425247
22.603580286
21.827491692
21.875997229
21.390941858
22.312547063
22.797602434
22.545373641
22.458063674
21.051403099
19.69324806
18.8298495
18.432104096
17.801532113
16.006827241
16.394871538
15.618782944
17.306775635
16.744111405
17.617211073
19.111181615
20.178303431
22.496868104
23.884126465
22.943119045
22.506569212
22.894613508
22.719993575
22.302845956
22.409558137
23.30206002
20.061890142
20.372325579
20.081292357
19.285801549
19.285801549
19.596236986
17.219465668
18.461207418
19.111181615
15.929218381

35.314100031
35.314100031
36.243418453
36.708077664
37.070511848
37.172736875
36.615145822
36.986873191
36.986873191
36.893941348
36.429282137
36.243418453
35.778759242
35.314100031
35.314100031
34.384781609
32.990803976
32.990803976
32.990803976
33.269599503
32.990803976
32.897872134
31.596826344
30.667507922
30.202848711
28.344211867
30.946303448
31.596826344
30.249314632
30.667507922
30.202848711
29.7381895
27.879552656
27.879552656
27.879552656
26.671438708
26.857302392
23.232960547
22.303642125
22.303642125
20.445005281
17.657050016
19.515686859
21.838982914
20.445005281

2.5583777042
2.5218294513
2.5218294513
2.4999004995
2.4852811984
2.5072101501
2.5072101501
2.4852811984
2.4852811984
2.5218294513
2.4852811984
2.5218294513
2.63147421
2.668022463
2.63147421
2.5949259571
2.4852811984
2.4487329455
2.4487329455
2.4341136443
2.3756364396
2.3756364396
2.3756364396
2.3756364396
2.3025399338
2.2733013315
2.3098495844
2.3390881867
2.3098495844
2.2659916809
2.2513723797
2.2513723797
2.2513723797
2.3025399338
2.3025399338
2.2659916809
2.2659916809
2.0101539105
1.9736056575
1.9736056575
2.0467021634
2.0467021634
2.0467021634
2.0467021634
2.0467021634

68.428861221
66.508378195
66.46176453
64.830286231
64.23363131
64.466699638
64.998095427
63.627653656
62.555539345
65.026063627
65.771882277
65.865109609
65.865109609
66.93722392
66.098177937
64.606540635
66.750769257
65.492200283
67.766947169
68.988225209
68.083920095
68.102565562
65.585427615
62.648766677
59.665492073
60.318083393
65.771882277
60.038401399
59.665492073
57.978077375
60.690992718
59.199355416
52.393760227
55.423648496
56.309308144
53.102287945
51.27503225
45.914460697
42.884572427
42.884572427
41.737876252
38.456274188
41.486162457
43.826168474
36.358659232

4.0126922511
3.7922146549
3.8363101742
3.8804056934
4.0126922511
4.1449788089
4.0567877704
4.1449788089
4.3654564051
4.3919137166
4.3830946128
4.4183710282
4.5859340013
4.7534969744
4.7534969744
4.4977429628
4.3830946128
4.3213608858
4.2331698473
4.2331698473
4.2772653666
4.4536474436
4.2772653666
4.1890743281
4.0126922511
3.8804056934
4.1890743281
4.2772653666
4.1273406012
4.1008832896
4.1008832896
4.1008832896
4.0126922511
4.0567877704
4.0567877704
4.0126922511
3.9685967319
3.5276415395
3.2718875278
3.2718875278
3.2718875278
3.2718875278
3.439450501
3.5276415395
3.3953549817

13.969594683
14.357638979
15.259841969
14.28003012
12.194292025
10.331679401
10.768229234
9.798118493
10.186162789
11.301790142
11.786845513
12.068177629
12.465923033
14.551661128
14.066605757
12.126384273
12.8151629
13.775572534
13.484539312
12.077878736
13.950192468
12.690867885
12.202757582
11.763458309
11.714647279
11.714647279
11.714647279
14.448064977
14.83855322
16.546939282
16.097877803
17.279104737
14.155198795
15.082608371
14.448064977
14.545687038
14.83855322
14.83855322
15.521907644
16.742183403
17.083860615
16.595750312
17.708641804
20.334675235
20.305388617

18.577075253
18.586368437
19.515686859
18.586368437
17.657050016
17.657050016
15.798413171
15.33375396
15.147890276
15.33375396
15.519617645
15.705481329
17.192390805
17.657050016
17.657050016
16.727731594
16.727731594
17.099458962
16.634799752
16.634799752
16.634799752
16.634799752
16.634799752
16.634799752
16.634799752
16.634799752
16.634799752
16.634799752
15.566083566
15.566083566
15.33375396
15.33375396
15.287288039
15.287288039
14.86909475
13.939776328
13.939776328
13.939776328
13.939776328
15.33375396
14.172105933
13.707446722
13.382185275
13.521583038
13.521583038

2.0467021634
2.0467021634
2.0467021634
2.0467021634
2.0467021634
2.0467021634
2.0467021634
2.0467021634
2.0467021634
1.8274126459
1.8274126459
1.8274126459
1.4984783696
1.6812196342
1.6812196342
1.5496459237
1.6081231284
1.6081231284
1.6081231284
1.6081231284
1.6081231284
1.6081231284
1.5350266225
1.5350266225
1.5350266225
1.5350266225
1.5350266225
1.5204073214
1.5204073214
1.5204073214
1.5277169719
1.5642652249
1.578884526
1.5935038272
1.5935038272
1.5935038272
1.5935038272
1.5935038272
1.5935038272
1.5935038272
1.6300520801
1.6300520801
1.6300520801
1.6008134778
1.6008134778

35.892522575
36.684954892
36.964636886
37.011250552
33.934748617
33.095702634
31.976974658
28.909795456
30.019200699
32.349883983
34.773794599
36.078977238
37.290932546
40.367434481
39.575002164
39.91994329
41.159866797
41.0200258
39.14615644
37.524000874
39.4444839
37.57061454
37.039218751
36.358659232
36.61969576
36.61969576
36.61969576
38.223205859
38.502887853
39.826715959
39.826715959
40.786957472
38.689342516
37.290932546
36.59172756
37.290932546
37.757069202
37.757069202
39.575002164
39.155479173
39.155479173
40.087752487
40.553889143
44.1990778
43.816845741

3.1307818663
3.1748773855
3.263068424
3.1748773855
3.1748773855
3.0425908278
3.0425908278
2.619273843
2.4693490776
2.6016356353
2.6016356353
2.7339221931
3.0425908278
3.2189729047
3.086686347
3.086686347
3.086686347
3.086686347
3.086686347
2.7339221931
2.7339221931
2.6457311546
2.6457311546
2.6457311546
2.6457311546
2.6457311546
2.6457311546
2.6457311546
2.5222637007
2.5222637007
2.5222637007
2.5222637007
2.5222637007
2.5222637007
2.4252535584
2.4252535584
1.9490219505
1.9490219505
1.9490219505
2.0283938852
2.0283938852
1.9402028467
1.9402028467
1.9842983659
1.9842983659

17.083860615
17.279104737
17.962459161
17.523159888
17.962459161
17.962459161
17.962459161
18.987490798
18.694624616
19.046064035
19.046064035
19.046064035
19.622034193
18.108892252
16.117402215
16.790994433
16.595750312
15.502383232
15.609767499
14.106387765
15.033797341
16.35169516
16.400506191
16.156451039
16.595750312
16.156451039
18.177227695
17.835550482
17.864837101
18.060081222
18.538429319
18.479856083
17.376726797
17.083860615
18.323660786
18.938679768
20.012522435
20.012522435
19.036301829
20.891120981
20.988743042
20.110144496
20.500632738
21.379231284
21.183987163

13.521583038
13.149855669
13.103389748
13.707446722
13.707446722
13.707446722
13.707446722
13.465823932
13.103389748
13.103389748
13.103389748
13.103389748
13.289253432
13.289253432
13.289253432
13.289253432
13.289253432
13.289253432
13.289253432
13.19632159
13.289253432
13.298546617
13.298546617
13.289253432
13.475117117
13.475117117
13.475117117
13.475117117
13.475117117
13.475117117
13.475117117
13.475117117
13.484410301
13.465823932
13.475117117
13.475117117
13.475117117
13.19632159
13.289253432
13.289253432
13.289253432
13.289253432
13.289253432
13.289253432
13.289253432

1.6008134778
1.6008134778
1.6008134778
1.6227424295
1.6446713813
1.6446713813
1.6446713813
1.666600333
1.6446713813
1.6446713813
1.6446713813
1.6446713813
1.6446713813
1.666600333
1.666600333
1.6446713813
1.5715748754
1.5715748754
1.5715748754
1.5715748754
1.5715748754
1.5350266225
1.5350266225
1.5350266225
1.5350266225
1.5350266225
1.4984783696
1.4619301167
1.4765494179
1.4619301167
1.4984783696
1.4765494179
1.4838590684
1.4619301167
1.4619301167
1.4619301167
1.4619301167
1.4619301167
1.4619301167
1.4619301167
1.4619301167
1.4619301167
1.4619301167
1.4619301167
1.4619301167

42.511663102
43.770232075
44.003300404
44.217723266
44.888960052
44.888960052
44.888960052
43.816845741
45.355096709
46.790797612
46.790797612
46.790797612
48.711280638
49.503712954
48.245143981
47.779007324
46.706893013
46.063624427
45.830556099
43.350709084
42.334531172
42.231981108
42.884572427
40.619148275
41.765844451
41.532776123
40.786957472
39.994525155
40.087752487
40.973412135
40.09707522
38.689342516
37.151091549
36.843441355
35.426385918
35.174672124
36.778182223
37.477387208
36.032363572
37.384159877
37.757069202
37.496032675
37.337546211
35.19331759
35.146703924

1.8520118082
1.8520118082
1.9402028467
1.9402028467
1.9402028467
1.9402028467
1.9402028467
1.9402028467
2.0283938852
2.0283938852
2.0283938852
2.0283938852
2.0283938852
1.9842983659
1.9842983659
1.9842983659
1.9842983659
1.9577491605
1.9132548614
1.9132548614
1.8954571418
1.8954571418
1.8954571418
1.8954571418
1.7797719641
1.7797719641
1.7797719641
1.7797719641
1.6462890668
1.6017947677
1.6017947677
1.6017947677
1.6017947677
1.6017947677
1.6017947677
1.6017947677
1.6017947677
1.6017947677
1.6017947677
1.6017947677
1.5306038891
1.5306038891
1.5128061695
1.5128061695
1.4683118704

20.69587686
21.349944666
20.803261127
19.426790071
19.036301829
18.597002556
18.841057707
17.249818119
17.474348858
17.357202385
17.962459161
18.352947404
17.913648131
17.035049585
18.548191525
19.426790071
19.817278314
19.251070362
18.206514313
19.817278314
21.964963648
22.062585709
23.282861467
22.941184255
23.429294558
23.917404862
22.550696012
22.941184255
23.429294558
24.210271043
23.380483528
22.062585709
21.086365102
21.672097466
21.964963648
21.964963648
21.964963648
22.2090188
21.867040948
21.906124131
20.665233067
20.225547257
20.518671131
19.981277363
19.24846768

12.545798695
13.242787511
13.242787511
13.242787511
13.242787511
13.242787511
13.242787511
13.242787511
13.242787511
13.19632159
13.19632159
13.19632159
13.205614774
13.568048959
13.939776328
13.939776328
14.86909475
15.798413171
15.519617645
15.705481329
16.263072383
16.263072383
16.718438409
16.160847356
17.201683989
18.865163964
19.524980044
18.586368437
18.595661622
19.515686859
20.212675676
20.909664492
20.909664492
20.909664492
21.565445735
21.565445735
21.565445735
22.715602841
22.52390999
22.52390999
22.044677863
22.332217139
22.044677863
22.284293926
22.284293926

1.4619301167
1.4619301167
1.4619301167
1.4619301167
1.4619301167
1.4619301167
1.4619301167
1.4619301167
1.4619301167
1.4619301167
1.4619301167
1.4619301167
1.4619301167
1.491168719
1.491168719
1.4253818638
1.4619301167
1.4838590684
1.4838590684
1.4838590684
1.4838590684
1.4619301167
1.4473108155
1.4473108155
1.4473108155
1.4619301167
1.4619301167
1.4619301167
1.4984783696
1.4984783696
1.5642652249
1.6081231284
1.6812196342
1.6081231284
1.578884526
1.578884526
1.578884526
1.7177678871
1.7908643929
1.75431614
1.75431614
1.75431614
1.6982079479
1.7206512248
1.7206512248

35.239931256
33.888134951
34.494112605
34.400885273
34.671244534
34.214430611
33.841521285
32.536338646
32.620243244
34.39156254
33.077057168
32.974507103
32.536338646
34.261044276
35.239931256
37.179059748
36.684954892
38.223205859
38.689342516
39.164801906
40.078429753
38.409660522
41.831103583
41.579389788
41.952299114
44.161786867
43.69565021
42.418435771
44.040591336
44.82370092
46.809443078
47.965461987
47.918848321
46.39924282
46.818765811
46.818765811
46.818765811
49.783394948
48.412953177
47.126416005
47.798964245
47.847003405
45.762103859
46.694063564
48.039160045

1.4238175713
1.2458403749
1.2458403749
1.2458403749
1.2458403749
1.2458403749
1.2458403749
1.2013460758
1.2013460758
1.2013460758
1.2013460758
1.2013460758
1.2013460758
1.2547392347
1.2547392347
1.2458403749
1.2191437954
1.2458403749
1.2458403749
1.2458403749
1.290334674
1.2280426552
1.290334674
1.3348289731
1.3793232722
1.3615255525
1.3615255525
1.3615255525
1.3615255525
1.3615255525
1.3793232722
1.4683118704
1.4683118704
1.4060198516
1.4060198516
1.4060198516
1.4060198516
1.4060198516
1.5128061695
1.4327164311
1.4060198516
1.3348289731
1.3348289731
1.3348289731
1.3348289731

20.1278393
21.593458666
21.593458666
21.300334793
22.033144476
20.63592068
20.63592068
22.179706413
22.570538244
24.085011589
23.449909864
23.870054082
24.03615761
25.501776977
25.159799125
25.062091167
24.91552923
24.426989441
25.697192892
26.381148597
26.67427247
27.846767963
28.335307752
26.967396343
26.332294618
27.700206026
27.846767963
28.042183879
28.530723667
26.517939737
27.55364409
26.088024723
26.332294618
26.478856554
27.065104301
27.358228174
26.498398146
25.306361061
25.013237188
24.720113315
24.329281484
24.426989441
22.27741437
23.743033737
24.133865568

22.140524288
22.428063565
22.428063565
22.428063565
23.003142118
23.003142118
23.003142118
23.003142118
23.482374245
23.482374245
23.482374245
23.971191015
23.961606373
25.878534882
25.399302755
24.920070628
25.399302755
25.974381308
26.932845563
27.795463392
28.753927647
29.472775838
29.712391902
30.670856157
32.108552539
33.067016794
36.421641686
38.338570196
38.664448043
36.900873814
37.849753426
37.140489877
36.900873814
36.881704529
36.421641686
36.421641686
36.421641686
36.421641686
35.463177431
34.504713177
34.983945304
35.003114589
34.025481049
33.977557836
34.025481049

1.7206512248
1.7206512248
1.7206512248
1.7206512248
1.7206512248
1.7206512248
1.7206512248
1.7505755939
1.7505755939
1.832867609
1.7954621476
1.832867609
1.832867609
1.8179054244
1.7954621476
1.7954621476
1.7954621476
1.7954621476
1.7954621476
1.7954621476
1.7954621476
1.7954621476
1.7954621476
1.8553108858
1.8253865167
1.8253865167
1.8104243321
1.8702730704
1.8403487013
1.8403487013
1.8702730704
1.8403487013
1.8403487013
1.9076785318
1.8553108858
1.8478297936
1.8478297936
1.780499963
1.780499963
1.8087535706
1.8087535706
1.8508176071
1.8508176071
1.8508176071
1.8424047998

47.462690125
49.768569807
46.886220204
46.011907491
47.923866061
48.231316686
48.231316686
49.336217367
51.017587968
56.215425085
53.03523269
54.044055051
52.65091941
53.073664018
51.161705448
50.921509648
50.806215664
50.921509648
52.218566969
52.362684449
50.681313848
51.0271958
51.0271958
52.362684449
53.32346765
55.389151532
57.310717934
59.568558456
58.367579455
56.849541998
59.568558456
58.607775255
58.607775255
59.184245176
59.568558456
60.337185017
59.530127128
58.415618615
58.204246311
57.262678774
57.156992622
57.24346311
55.148955732
54.188172531
54.764642452

1.290334674
1.290334674
1.290334674
1.290334674
1.3348289731
1.3348289731
1.3348289731
1.3348289731
1.4149187115
1.4238175713
1.5128061695
1.5750981882
1.6640867864
1.7619742444
1.7797719641
1.8242662632
1.9577491605
1.8598617025
1.8242662632
1.8687605623
1.8687605623
1.8687605623
1.8598617025
1.98444574
1.9577491605
1.9488503007
2.1357263569
2.3137035533
2.1980183757
2.0467377587
2.082333198
2.0556366185
2.0645354783
2.0645354783
2.0111423194
1.9132548614
1.8687605623
1.8687605623
1.8242662632
1.8242662632
1.7797719641
1.7797719641
1.735277665
1.735277665
1.735277665

24.91552923
24.622405357
24.622405357
23.537847026
24.964383209
23.743033737
23.801658512
23.147015195
22.443517899
21.202626835
21.231939222
21.007210919
21.007210919
21.495750708
22.64870461
22.765954159
22.863662117
24.329281484
24.085011589
23.801658512
24.378135462
23.987303631
23.987303631
23.987303631
23.987303631
24.378135462
25.296590265
26.478856554
27.358228174
26.615647695
25.990316766
25.648338913
25.091403554
24.944841617
25.208653103
25.579943343
25.785130054
24.03615761
24.329281484
25.208653103
25.560401751
24.964383209
24.720113315
24.768967293
24.524697399

35.463177431
34.983945304
34.983945304
34.983945304
36.900873814
37.475952367
38.817802324
38.913648749
39.297034451
37.380105941
38.338570196
39.277865166
39.297034451
39.297034451
39.306619094
39.776266578
39.776266578
40.255498706
40.255498706
40.313006561
42.220350428
42.172427216
42.172427216
42.172427216
42.172427216
42.172427216
43.140476113
44.089355726
45.814591384
44.089355726
43.130891471
43.130891471
42.172427216
44.089355726
44.089355726
45.527052108
45.527052108
45.517467465
44.999896768
44.089355726
44.568587853
44.568587853
44.568587853
45.04781998
44.942388912

1.8676432218
1.8676432218
1.8676432218
1.8928816437
1.8928816437
1.8928816437
1.8676432218
1.8508176071
1.8255791852
1.8255791852
1.8255791852
1.8255791852
1.8255791852
1.8087535706
1.8087535706
1.8087535706
1.8087535706
1.8928816437
1.9097072583
1.9770097167
1.9770097167
1.9349456802
1.9349456802
1.9349456802
1.9349456802
1.9770097167
2.0106609459
2.0611377898
2.1452658628
2.1116146336
2.094789019
2.0358993679
2.0527249825
2.0443121752
2.0863762117
2.1032018263
2.1032018263
2.0779634044
2.0527249825
2.0527249825
2.0527249825
2.094789019
2.094789019
2.1032018263
2.094789019

55.725425653
56.100131101
56.100131101
55.744641317
56.494052213
55.456406356
55.725425653
55.245034052
54.764642452
54.188172531
54.284250851
53.429153802
54.284250851
55.437190692
57.214639614
57.646992054
58.319540295
60.000910897
61.336399546
62.546986379
63.69992622
63.89208286
63.89208286
63.89208286
63.89208286
63.41169126
64.372474461
64.852866061
65.477375142
65.717570942
65.333257662
66.486197503
66.053845062
64.276396141
64.564631101
67.062667423
68.407763905
67.879333144
68.503842225
69.003449489
68.868939841
69.272468785
68.023450624
68.14835244
69.320507945

1.8776594221
1.8242662632
1.8242662632
1.8242662632
1.8242662632
1.7975696837
1.7975696837
1.7886708239
1.7886708239
1.7886708239
1.7886708239
1.7886708239
1.7886708239
1.7886708239
1.9132548614
1.9132548614
1.9132548614
1.9132548614
1.9132548614
1.9132548614
2.0722498999
2.0722498999
2.0722498999
2.0722498999
2.0722498999
2.0722498999
2.0229106166
2.1314570399
2.1709284666
2.1709284666
2.1413248966
2.1511927533
2.1511927533
2.1413248966
2.1709284666
2.1709284666
2.1413248966
2.1413248966
2.1413248966
2.1413248966
2.0426463299
2.0722498999
2.0722498999
2.0623820433
2.0623820433

24.768967293
25.110945146
24.622405357
24.397677054
25.677651301
27.211666238
27.964017512
27.895621942
29.908405872
28.921555498
29.918176668
29.810697914
29.507803245
30.778006696
33.03506052
33.025289725
33.122997682
32.634457894
33.504058718
33.22070564
32.439041978
32.009126964
32.331563224
33.513829513
34.266180788
32.927581767
32.653999485
33.416121556
35.888132887
36.73819212
36.73819212
37.422147824
36.933608035
37.61756374
38.37968581
37.910687613
38.19404069
35.995611641
36.054236415
37.422147824
36.435297451
36.249652331
34.97944888
34.969678084
32.634457894

44.089355726
42.172427216
40.236329421
40.207575493
40.207575493
40.207575493
39.297034451
39.297034451
39.297034451
39.488727302
39.297034451
39.297034451
39.297034451
39.297034451
39.297034451
39.297034451
39.297034451
39.297034451
39.488727302
39.488727302
38.817802324
38.827386966
38.827386966
38.817802324
39.297034451
38.817802324
38.817802324
38.817802324
39.297034451
40.734730833
40.734730833
43.130891471
45.04781998
43.121306828
42.325781497
43.130891471
42.843352194
42.843352194
42.364120067
43.130891471
43.571785028
43.610123598
43.130891471
42.172427216
41.213962961

2.094789019
2.094789019
2.1032018263
2.1032018263
2.0779634044
2.0779634044
2.0611377898
2.0611377898
2.0611377898
2.0190737532
2.0190737532
2.0611377898
2.0527249825
2.0779634044
2.1452658628
2.1536786701
2.2209811286
2.2293939359
2.4313013112
2.4313013112
2.4060628893
2.481778155
2.481778155
2.481778155
2.4397141185
2.397650082
2.3471732381
2.3555860455
2.397650082
2.3724116601
2.3724116601
2.3724116601
2.3724116601
2.3303476235
2.3387604308
2.3808244674
2.3808244674
2.3555860455
2.3387604308
2.3555860455
2.397650082
2.397650082
2.397650082
2.3555860455
2.2714579724

68.619136209
68.215607264
68.695998865
66.294040863
66.149923382
68.109921112
68.225215096
68.119528944
69.48384109
71.290113507
71.568740636
71.290113507
70.809721907
71.68403462
72.039524404
72.346975028
73.83618899
73.067562429
73.98030647
73.163640749
72.058740068
72.058740068
73.509522701
74.17246311
74.07638479
73.913051646
73.413444381
74.700893871
75.709716232
74.748933031
74.748933031
75.517559591
75.805794552
75.421481271
76.363048808
76.286186152
75.210108967
75.421481271
73.98030647
73.480699205
73.403836549
71.962661748
71.290113507
69.185998297
66.380511351

1.9834391899
1.9735713333
1.9735713333
1.9735713333
1.8354213399
1.8354213399
1.8354213399
1.9735713333
1.9735713333
1.9735713333
1.9735713333
1.9735713333
1.9242320499
1.9735713333
2.0229106166
2.0229106166
2.0327784733
2.0327784733
2.1215891833
2.1215891833
2.1215891833
2.1215891833
2.1215891833
2.1215891833
2.1215891833
2.1018534699
2.1018534699
2.0722498999
2.0919856133
2.0919856133
2.0919856133
2.1117213266
2.1215891833
2.1709284666
2.1709284666
2.1906641799
2.1511927533
2.1511927533
2.0722498999
2.1215891833
2.1215891833
2.1215891833
2.1215891833
2.1215891833
2.1215891833

34.637471028
32.653999485
32.683311872
35.761112542
36.151944373
36.04446562
36.151944373
38.115874324
37.861833634
37.519855782
36.249652331
36.759658262
38.78987418
39.084108371
38.740835148
39.231225466
38.740835148
40.212006103
39.623537721
40.702396421
40.702396421
39.201802047
38.740835148
40.702396421
40.800474485
40.015849976
38.25044483
36.975430002
36.975430002
35.160985824
35.504259047
34.327322283
34.033088092
33.052307455
33.052307455
32.120565851
32.36576101
30.884782248
31.306517922
33.493658742
33.483850935
33.483850935
33.052307455
33.052307455
32.414800042

42.172427216
40.734730833
40.734730833
40.255498706
40.255498706
40.255498706
40.245914063
40.725146191
40.245914063
39.297034451
38.913648749
39.297034451
39.297034451
39.287449809
40.734730833
45.04781998
44.089355726
42.651659343
42.651659343
44.089355726
42.843352194
42.172427216
41.693195088
41.597348663
41.597348663
41.213962961
41.118116535
40.734730833
40.734730833
40.734730833
39.776266578
40.255498706
39.776266578
39.536650515
39.776266578
39.297034451
38.338570196
38.338570196
38.338570196
38.817802324
39.297034451
39.297034451
38.817802324
40.255498706
41.683610446

2.2966963943
2.2714579724
2.2714579724
2.2378067432
2.1873298993
2.1452658628
2.1452658628
2.1620914774
2.1620914774
2.1536786701
2.1536786701
2.1200274409
2.1284402482
2.1116146336
2.1452658628
2.1200274409
2.1032018263
2.1032018263
2.0611377898
2.0779634044
2.0358993679
2.0358993679
2.0358993679
2.0779634044
2.1200274409
2.1200274409
2.1957427067
2.2293939359
2.2293939359
2.2293939359
2.3135220089
2.3892372747
2.3387604308
2.288283587
2.2798707797
2.2462195505
2.2714579724
2.2546323578
2.2293939359
2.2209811286
2.2209811286
2.2209811286
2.2209811286
2.204155514
2.204155514

67.254824064
66.04423723
67.091490919
67.735215664
68.888155505
68.657567537
69.858546538
70.742467083
70.713643587
71.097956867
69.752860386
69.464625426
71.328544835
71.578348468
72.250896708
72.270112372
70.905800227
70.905800227
70.425408627
71.097956867
69.176390465
68.215607264
68.215607264
69.512664586
70.867368899
70.925015891
71.799328604
72.395014188
72.395014188
72.058740068
71.386191827
72.058740068
72.250896708
72.058740068
71.818544268
70.406192963
70.137173666
70.713643587
70.905800227
71.770505108
72.058740068
72.058740068
72.433445517
73.221287741
73.211679909

2.1215891833
2.1215891833
2.1215891833
2.1215891833
2.1215891833
2.0722498999
2.0722498999
2.0722498999
2.0722498999
1.9044963366
1.9044963366
2.0130427599
2.0031749033
1.9735713333
1.9735713333
1.9637034766
1.9538356199
1.9242320499
1.8748927666
1.8748927666
1.8748927666
1.8748927666
1.8946284799
1.9538356199
1.9538356199
1.9242320499
1.9242320499
1.9242320499
1.9242320499
1.8946284799
1.8946284799
1.8551570533
1.8748927666
1.8946284799
1.8946284799
1.8946284799
1.9242320499
1.9933070466
1.9933070466
1.9933070466
1.9637034766
1.9637034766
1.9637034766
2.0130427599
1.9735713333

32.659995201
32.659995201
34.229244219
35.602337111
36.288883556
36.779273875
36.583117747
36.779273875
35.30810292
35.30810292
35.288487307
34.327322283
34.337130089
35.160985824
33.797700739
32.561917137
32.561917137
31.973448755
31.679214564
31.79690824
32.071526819
30.894590055
32.071526819
32.081334625
31.237863278
29.815731354
29.717653291
29.619575227
31.090746182
31.286902309
32.561917137
32.954229392
33.081730874
33.748661707
32.973845004
32.189220495
32.267682946
32.36576101
31.384980373
31.384980373
31.875370691
32.659995201
33.346541646
34.229244219
32.856151328

42.172427216
42.172427216
42.172427216
41.597348663
41.884887939
41.693195088
41.980734365
42.172427216
42.651659343
42.651659343
42.268273641
42.172427216
42.172427216
41.693195088
42.459966492
42.459966492
42.459966492
42.459966492
42.459966492
40.830577259
40.255498706
40.255498706
40.255498706
40.255498706
40.255498706
38.817802324
37.475952367
37.092566665
37.475952367
37.380105941
38.338570196
38.338570196
38.338570196
39.488727302
40.255498706
40.255498706
40.255498706
40.734730833
40.245914063
39.297034451
38.290646983
37.380105941
37.380105941
38.338570196
38.626109473

2.2209811286
2.2209811286
2.2714579724
2.3135220089
2.3219348162
2.3555860455
2.4313013112
2.397650082
2.3808244674
2.3808244674
2.3387604308
2.288283587
2.3051092016
2.3135220089
2.3135220089
2.3135220089
2.3135220089
2.2714579724
2.2462195505
2.2462195505
2.2462195505
2.1873298993
2.204155514
2.2293939359
2.288283587
2.2293939359
2.1536786701
2.1032018263
2.1452658628
2.1452658628
2.1452658628
2.1452658628
2.1452658628
2.1705042847
2.1873298993
2.204155514
2.204155514
2.178917092
2.1452658628
2.1452658628
2.0863762117
2.0611377898
2.0190737532
2.0611377898
2.1032018263

73.394228717
73.394228717
74.239717934
74.941089671
74.36461975
74.777756527
75.200501135
74.700893871
73.019523269
72.731288309
73.307758229
71.808936436
71.290113507
72.683249149
71.097956867
70.713643587
69.416586266
69.762468218
70.713643587
70.617565267
71.578348468
71.914622588
72.0683479
74.17246311
75.757755392
73.211679909
71.097956867
70.367761635
71.021094211
71.309329171
72.827366629
73.019523269
73.019523269
74.729717367
74.748933031
75.613637911
75.853833712
75.613637911
73.98030647
74.46069807
74.02834563
74.46069807
75.709716232
75.613637911
75.901872872

1.9933070466
1.9933070466
2.0031749033
2.0229106166
2.0722498999
2.1117213266
2.1709284666
2.2005320366
2.1709284666
2.1709284666
2.1709284666
2.1018534699
2.1018534699
2.0919856133
2.1413248966
2.1117213266
2.1117213266
2.1117213266
2.1117213266
2.0525141866
2.0525141866
2.0525141866
2.0229106166
2.0327784733
2.0327784733
1.9340999066
1.9340999066
1.9538356199
1.9538356199
1.9538356199
1.9538356199
1.9538356199
1.9538356199
2.0229106166
2.1215891833
2.1709284666
2.2005320366
2.1709284666
2.1215891833
2.0919856133
2.0327784733
2.0130427599
2.0031749033
1.9933070466
1.9933070466

32.169604882
33.101346487
33.44461971
32.856151328
32.189220495
31.973448755
31.777292628
31.483058437
32.36576101
33.003268424
32.277490752
31.090746182
30.649394896
30.404199736
29.4234191
29.031106845
30.306121673
30.786704185
30.159004577
30.257082641
30.257082641
30.257082641
32.36576101
32.758073264
33.98404906
33.836931965
33.738853901
33.542697774
32.652183673
32.454291651
31.870510186
31.365885529
31.167993507
30.623790445
30.693052653
30.772209462
31.355990928
30.455582226
31.167993507
32.80060269
32.652183673
32.652183673
31.91008859
31.860615584
31.563777551

37.619722005
37.859338069
38.57818626
38.57818626
38.338570196
38.338570196
38.338570196
38.338570196
40.255498706
45.04781998
41.693195088
41.693195088
41.02227011
41.02227011
40.734730833
40.734730833
43.130891471
43.130891471
43.130891471
43.667631453
43.667631453
43.667631453
44.089355726
44.089355726
44.089355726
44.568587853
44.568587853
44.568587853
44.089355726
45.606735967
45.018261954
44.920182952
44.625945946
44.625945946
43.154760915
43.154760915
43.645155925
43.645155925
44.135550936
44.086511435
44.037471933
43.645155925
43.056681913
41.683575884
40.859712266

2.1032018263
2.1116146336
2.1200274409
2.1368530555
2.1452658628
2.1452658628
2.1620914774
2.1620914774
2.1873298993
2.2630451651
2.2798707797
2.2630451651
2.3135220089
2.3555860455
2.3639988528
2.397650082
2.4565397331
2.4565397331
2.4397141185
2.4397141185
2.4397141185
2.4397141185
2.4313013112
2.481778155
2.481778155
2.4733653477
2.4733653477
2.481778155
2.4733653477
2.4565397331
2.4565397331
2.4100600045
2.4100600045
2.4530967903
2.5133482904
2.711317505
2.7285322193
2.7199248622
2.6596733621
2.6510660049
2.6510660049
2.6338512906
2.6166365763
2.5047409332
2.496133576

75.421481271
75.997951192
75.517559591
75.805794552
76.853048241
77.400694665
78.784222474
79.072457435
81.666572077
81.378337117
81.532062429
82.483237798
82.627355278
83.107746879
82.915590238
83.588138479
83.588138479
83.011668558
84.068530079
84.83715664
84.83715664
84.83715664
85.797939841
85.701861521
85.413626561
85.173430761
84.54892168
85.509704881
84.645
85.6246875
86.065546875
83.95921875
83.714296875
84.380484375
86.006765625
86.50640625
88.171875
86.604375
84.733171875
84.458859375
84.93890625
85.01728125
85.2328125
83.146078125
81.735328125

1.9933070466
2.0722498999
2.0722498999
2.0722498999
2.0722498999
2.0722498999
2.0722498999
2.0722498999
2.1018534699
2.0919856133
2.1215891833
2.1215891833
2.1511927533
2.1511927533
2.1709284666
2.2202677499
2.2696070332
2.2696070332
2.2893427466
2.2893427466
2.2893427466
2.2893427466
2.2893427466
2.4669641666
2.5656427332
2.5656427332
2.5261713066
2.5656427332
2.5952463032
2.6643212999
2.7037927266
2.6643212999
2.7136605832
2.8320748632
2.9603569999
3.0590355666
3.0590355666
3.0590355666
2.9800927132
2.9800927132
2.9800927132
3.0294319966
3.0590355666
3.0096962832
2.9406212866

32.35534564
32.751129685
33.641643785
36.204345473
36.511078108
35.917402041
36.807916141
37.055281169
37.203700186
35.125833952
33.740589796
33.146913729
34.13637384
34.334265863
34.255109054
35.37319898
35.620564007
35.620564007
35.125833952
36.214240074
36.313186085
35.867929035
36.511078108
37.104754174
36.758443135
38.193160297
37.945795269
37.896322263
38.638417347
38.836309369
38.687890353
39.182620408
38.203054898
38.292106308
38.391052319
39.281566419
39.786191076
39.241988015
39.241988015
38.292106308
36.610024119
36.610024119
35.917402041
36.412132096
37.15422718

39.721995842
39.721995842
41.193180873
40.692977963
40.673362162
39.731803742
39.731803742
38.741205821
38.741205821
38.741205821
36.289230769
36.289230769
38.250810811
38.250810811
38.643126819
39.231600832
38.348889813
38.976595426
38.250810811
38.741205821
38.741205821
38.250810811
36.77962578
36.77962578
37.27002079
37.662336798
38.250810811
38.741205821
39.721995842
39.712187942
40.702785863
40.702785863
41.193180873
41.193180873
41.291259875
41.683575884
42.664365904
42.664365904
42.664365904
42.664365904
42.173970894
42.664365904
42.664365904
42.664365904
42.075891892

2.4875262189
2.4875262189
2.5219556475
2.5391703618
2.5649924333
2.5649924333
2.4875262189
2.4100600045
2.4272747188
2.384237933
2.2379128613
2.3239864329
2.3670232187
2.3239864329
2.3584158615
2.3928452901
2.3928452901
2.3928452901
2.3239864329
2.3670232187
2.3239864329
2.2379128613
2.2379128613
2.2379128613
2.2379128613
2.2809496471
2.2809496471
2.3067717186
2.3498085043
2.3498085043
2.3498085043
2.3670232187
2.3928452901
2.3928452901
2.3928452901
2.3498085043
2.3498085043
2.3498085043
2.3498085043
2.3412011472
2.3239864329
2.3239864329
2.445
2.445
2.3961

78.9628125
76.90546875
83.2734375
84.596015625
86.8003125
85.91859375
83.028515625
83.028515625
81.431625
81.80390625
80.334375
81.80390625
82.29375
81.3140625
81.852890625
86.134125
85.2328125
85.2328125
87.87796875
87.633046875
88.07390625
85.820625
86.4084375
86.761125
88.7596875
90.22921875
90.689671875
91.1109375
93.0703125
93.471984375
92.58046875
92.58046875
95.274609375
91.60078125
91.60078125
90.7190625
90.180234375
91.1109375
91.1109375
89.592421875
88.171875
89.1515625
88.171875
90.77784375
89.64140625

2.8320748632
2.7629998666
2.8518105766
2.9110177166
2.9110177166
2.9110177166
2.9110177166
2.8024712932
2.8024712932
2.7333962966
2.6149820166
2.5952463032
2.6248498732
2.5952463032
2.6445855866
2.6643212999
2.6643212999
2.7037927266
2.7037927266
2.7037927266
2.7037927266
2.6643212999
2.6445855866
2.6939248699
2.7333962966
2.7432641532
2.7432641532
2.7432641532
2.7432641532
2.7235284399
2.7235284399
2.7235284399
2.7629998666
2.8616784332
2.8616784332
2.8715462899
2.8814141466
2.9110177166
2.9110177166
2.8616784332
2.8222070066
2.7629998666
2.7629998666
2.7629998666
2.7629998666

37.203700186
38.588944341
38.519682134
39.331039425
39.083674397
38.856098571
37.797376252
36.857389147
38.292106308
38.341579314
39.152936605
38.984728386
38.588944341
37.15422718
37.15422718
37.15422718
38.588944341
36.610024119
36.065821058
35.81845603
35.966875046
36.115294063
35.897612839
36.392342894
35.521617996
37.203700186
37.500538219
37.797376252
37.757797848
37.995268275
37.322435399
37.164121781
37.213594787
37.302646197
38.687890353
39.093568998
39.875242486
39.875242486
40.577759165
40.864702597
41.161540631
40.468918553
40.468918553
40.70638898
40.468918553

42.075891892
41.683575884
40.702785863
41.193180873
41.193180873
41.193180873
41.193180873
40.702785863
39.329679834
39.231600832
39.378719335
39.378719335
39.378719335
39.476798337
39.476798337
39.476798337
39.476798337
39.476798337
41.683575884
43.645155925
42.664365904
42.370128898
42.370128898
42.173970894
41.291259875
41.487417879
41.487417879
41.193180873
41.193180873
41.193180873
41.193180873
41.879733888
42.173970894
42.173970894
42.173970894
41.683575884
41.183372973
41.183372973
39.918153846
40.016232848
40.016232848
40.016232848
40.016232848
40.016232848
40.016232848

2.3472
2.3472
2.3472
2.30808
2.2983
2.2983
2.26896
2.2494
2.2494
2.2494
2.2494
2.2494
2.2494
2.23962
2.23962
2.23962
2.25918
2.30808
2.30808
2.3961
2.3961
2.3961
2.445
2.445
2.38632
2.40588
2.38632
2.43522
2.43522
2.48412
2.50368
2.53302
2.53302
2.4939
2.47434
2.42544
2.42544
2.42544
2.445
2.47434
2.48412
2.6406
2.6895
2.75796
2.74818

92.090625
93.0703125
93.0703125
95.51953125
95.32359375
95.51953125
95.32359375
95.225625
91.8946875
91.1109375
92.18859375
95.0296875
96.9890625
96.802921875
96.802921875
96.802921875
95.32359375
98.9484375
98.1646875
98.7525
97.3809375
97.28296875
98.9484375
99.144375
96.49921875
95.235421875
96.430640625
96.9890625
98.69371875
97.7728125
97.67484375
98.174484375
99.24234375
99.43828125
99.43828125
101.025375
102.0834375
102.0834375
102.8671875
104.83635937
106.49203125
107.37375
107.765625
105.80625
106.7859375

2.7629998666
2.7629998666
2.7629998666
2.7629998666
2.7728677232
2.7728677232
2.7728677232
2.7728677232
2.7728677232
2.7728677232
2.7728677232
2.7728677232
2.7827355799
2.8024712932
2.8024712932
2.8024712932
2.8123391499
2.8123391499
2.8616784332
2.9603569999
2.9406212866
2.9406212866
2.9406212866
2.9406212866
2.8616784332
2.8616784332
2.8616784332
2.8616784332
2.8616784332
2.8616784332
2.8616784332
2.8616784332
2.8616784332
2.8616784332
2.8616784332
2.8616784332
2.8616784332
2.8616784332
2.8616784332
2.8616784332
2.8616784332
2.8123391499
2.8616784332
2.8616784332
2.8616784332

39.885137087
39.875242486
40.864702597
41.260486642
40.666810575
40.815229592
40.943859406
41.260486642
41.478167866
40.963648609
41.547430074
41.06259462
41.013121614
43.239406865
44.426758998
44.327812987
45.812003154
44.822543043
46.702517254
47.513874545
47.048828293
47.048828293
48.285653432
48.582491466
50.462465677
50.363519666
50.264573655
50.858249722
48.285653432
50.165627644
48.483545455
49.571951577
51.451925788
51.451925788
50.462465677
51.254033766
51.946655844
51.946655844
52.4413859
51.352979777
53.430846011
53.925576067
54.420306122
52.589804917
54.618198145

39.918153846
39.908345946
40.212390852
40.212390852
40.202582952
40.11431185
40.11431185
41.193180873
42.173970894
42.144547193
41.683575884
41.193180873
40.898943867
40.702785863
40.310469854
40.11431185
41.389338877
41.389338877
43.154760915
43.645155925
43.154760915
43.154760915
42.762444906
44.135550936
45.116340956
45.361538462
44.871143451
44.037471933
43.537269023
43.596116424
45.116340956
45.106533056
47.077920998
49.039501039
49.039501039
49.039501039
49.039501039
49.039501039
48.549106029
49.039501039
51.001081081
51.44243659
51.099160083
52.962661123
52.962661123

2.7384
2.7384
2.7384
2.7873
2.84598
2.8851
3.01224
3.1296
3.15894
3.1785
3.16872
3.1296
3.20784
3.2274
3.23718
3.28608
3.5208
3.6186
3.7653
3.7164
3.6675
3.6675
3.6675
3.69684
3.89244
4.0098
3.8631
3.7164
3.63816
3.79464
3.78486
3.7653
3.77508
3.77508
3.77508
3.7653
3.7653
3.7653
3.77508
3.7653
3.7653
3.78486
3.78486
3.78486
3.7653

107.27578125
109.725
113.8396875
112.6640625
111.684375
113.64375
112.86
113.30085937
114.57445312
113.82989062
113.16370312
112.6640625
111.684375
109.9209375
110.71448437
110.71448437
113.4478125
112.85020312
116.386875
115.45617187
115.06429687
115.06429687
117.5625
118.5421875
123.8325
123.6365625
123.04875
124.0284375
123.06834375
122.96057812
120.6975
121.00120312
121.53023437
122.36296875
120.8934375
121.48125
122.4609375
122.4609375
123.440625
123.39164062
123.53859375
123.6365625
124.8121875
121.6771875
122.8528125

2.8616784332
2.8616784332
2.7629998666
2.7432641532
2.8222070066
2.8222070066
2.8222070066
2.8419427199
2.8616784332
2.8715462899
2.8222070066
2.8814141466
3.0787712799
3.1083748499
3.0787712799
3.0985069932
3.1577141332
3.2366569865
3.3057319832
3.2662605565
3.2662605565
3.2662605565
3.2662605565
3.2070534165
3.4044105499
3.4044105499
3.3748069799
3.3057319832
3.1577141332
3.2070534165
3.2070534165
3.2169212732
3.2169212732
3.2169212732
3.2070534165
3.2070534165
3.1577141332
3.1577141332
3.1577141332
3.1577141332
3.2563926999
3.2563926999
3.2169212732
3.2958641265
3.3057319832

54.420306122
53.388265306
52.792857143
51.205102041
52.395918367
53.090561224
53.090561224
54.876785714
54.182142857
54.182142857
54.281377551
53.408112245
53.080637755
50.361607143
51.899744898
50.609693878
52.495153061
52.961556122
52.088290816
52.088290816
50.311989796
48.873086735
49.617346939
49.319642857
48.128826531
47.533418367
47.583035714
48.178443878
48.029591837
47.731887755
48.029591837
48.029591837
47.285331633
48.079209184
48.625
47.910510204
48.525765306
47.632653061
46.044897959
46.144132653
44.754846939
44.953316327
44.159438776
44.159438776
43.613647959

52.962661123
51.001081081
50.981465281
50.510686071
50.50087817
50.608765073
50.608765073
50.608765073
50.216449064
50.608765073
50.314528066
50.804923077
50.903002079
51.001081081
51.834752599
51.981871102
53.943451143
54.433846154
56.885821206
56.885821206
56.885821206
56.395426195
57.866611227
57.376216216
57.376216216
56.395426195
55.905031185
55.905031185
56.395426195
56.395426195
55.905031185
55.905031185
55.905031185
54.924241164
54.924241164
55.905031185
56.395426195
55.414636175
55.316557173
55.905031185
55.610794179
53.943451143
52.962661123
51.981871102
51.981871102

3.75552
3.7653
3.73596
3.7164
3.7653
3.82398
3.8631
3.93156
3.912
3.95112
4.0587
4.06848
4.09782
4.11738
4.21518
4.2543
4.26408
4.2543
4.2543
4.2543
4.3032
4.3032
4.31298
4.31298
4.17606
4.26408
4.1565
3.912
3.9609
4.09782
4.14672
4.1565
4.1565
4.14672
4.1076
4.1076
4.1565
4.17606
4.17606
4.1565
4.1565
4.1565
4.1076
4.11738
4.17606

118.95365625
117.07265625
118.19929687
113.74171875
114.6234375
117.77803125
119.521875
117.72904687
117.5625
118.5421875
118.44421875
118.05234375
118.24828125
117.30778125
119.19857812
121.48125
122.55890625
124.71421875
123.910875
123.910875
123.93046875
123.93046875
123.93046875
121.22653125
117.55270312
117.77803125
118.5421875
118.83609375
117.41554687
117.41554687
117.18042187
117.18042187
116.48484375
117.66046875
118.64015625
116.5828125
116.09296875
118.68914062
115.89703125
115.7990625
116.09296875
111.0181875
108.59835937
109.00982812
112.17421875

3.3057319832
3.2563926999
3.2267891299
3.1244140437
3.1740079174
3.2236017911
3.2236017911
3.1938454669
3.2236017911
3.2236017911
3.2434393406
3.2831144396
3.2831144396
3.382302187
3.382302187
3.382302187
3.421977286
3.421977286
3.4318960607
3.4318960607
3.4418148355
3.4715711597
3.5112462586
3.5211650334
3.5310838081
3.5310838081
3.5310838081
3.5310838081
3.5310838081
3.5509213576
3.5013274839
3.4715711597
3.4715711597
3.421977286
3.3227895385
3.3227895385
3.3327083133
3.4021397365
3.4418148355
3.5211650334
3.5707589071
3.5707589071
3.4914087092
3.4914087092
3.5707589071

42.670918367
42.323596939
43.067857143
43.7625
42.869387755
41.728188776
40.68622449
40.874770408
40.19005102
42.273979592
41.430484694
41.549566327
40.596913265
43.663265306
43.663265306
44.953316327
43.564030612
44.655612245
44.060204082
41.926658163
40.289285714
39.70380102
40.785459184
42.323596939
42.174744898
42.770153061
44.556377551
45.647959184
45.151785714
45.647959184
45.350255102
45.161709184
45.747193878
46.441836735
46.689923469
45.151785714
45.647959184
45.251020408
44.060204082
43.663265306
41.777806122
43.266326531
43.018239796
42.670918367
41.926658163

51.001081081
49.235659044
49.627975052
51.001081081
51.001081081
50.314528066
50.02029106
50.510686071
49.52989605
50.510686071
52.943045322
53.453056133
53.453056133
54.924241164
56.787742204
56.787742204
57.866611227
57.474295218
55.708873181
54.433846154
54.433846154
53.953259044
54.531925156
54.531925156
54.72808316
55.806952183
57.719492723
57.376216216
56.297347193
56.307155094
56.542544699
58.357006237
58.357006237
57.376216216
57.57237422
56.885821206
56.885821206
57.376216216
55.905031185
55.905031185
54.316151351
54.433846154
52.962661123
51.736673597
51.981871102

4.04892
3.8631
3.8631
3.89244
3.912
3.8142
3.8142
3.7653
3.912
3.9609
4.1565
4.2543
4.401
4.4988
4.5966
4.67484
4.8411
4.6944
4.4988
4.3032
4.29342
4.29342
4.401
4.3032
4.32276
4.3032
4.401
4.38144
4.2543
4.1565
4.2543
4.32276
4.2543
4.2543
4.26408
4.26408
4.2054
4.2054
4.1076
4.1076
3.912
3.97068
3.912
3.8142
3.8142

109.43109375
109.725
111.684375
110.00910937
110.116875
108.7453125
107.765625
108.05953125
109.23515625
107.5696875
105.52214062
102.0834375
102.18140625
106.3940625
105.90421875
104.33671875
101.8875
99.83015625
100.32
99.095390625
95.28440625
97.96875
96.548203125
95.215828125
96.30328125
97.47890625
99.43828125
100.22203125
96.215109375
95.63709375
96.979265625
97.96875
98.69371875
98.987625
99.928125
104.92453125
104.0428125
104.317125
105.31640625
104.09179687
103.79789062
105.31640625
104.2779375
103.79789062
103.063125

3.5211650334
3.5211650334
3.5211650334
3.5707589071
3.5707589071
3.5707589071
3.6203527808
3.6699466545
3.7195405282
3.7691344019
3.8187282756
3.8683221494
3.9675098968
4.0171037705
4.0270225452
4.0666976442
4.0666976442
4.0666976442
4.0666976442
4.0666976442
4.03694132
4.03694132
4.03694132
3.9675098968
3.9675098968
4.0666976442
4.0666976442
4.0666976442
4.0071849957
4.0171037705
4.0171037705
4.0666976442
4.0666976442
4.0666976442
4.0666976442
3.997266221
3.997266221
3.997266221
3.9675098968
3.9476723473
3.8683221494
3.8683221494
3.7691344019
3.6699466545
3.6699466545

41.301479592
41.926658163
43.663265306
43.11747449
44.159438776
45.300637755
43.464795918
42.125127551
41.748035714
41.777806122
42.968622449

50.804923077
49.52989605
51.491476091
52.962661123
52.962661123
53.943451143
52.952853222
49.029693139
50.46164657
51.001081081
51.491476091

3.7164
3.6186
3.67728
3.88266
3.8142
3.912
3.9609
3.7164
3.7164
3.7164
3.7164

102.37734375
102.749625
103.35703125
103.77829687
106.7859375
106.0021875
103.846875
101.8875
99.928125
101.8875
103.55296875

3.6699466545
3.5707589071
3.5707589071
3.7691344019
3.9675098968
3.7691344019
3.7691344019
3.5707589071
3.5707589071
3.6699466545
3.6699466545

Alicorp
1.0878308285
1.072722067
1.1482658746
1.1784833976
1.2238096821
1.2615815859
1.2842447281
1.2842447281
1.2993534896
1.2842447281
1.2766903474
1.2842447281
1.2917991089
1.2842447281
1.2917991089
1.2993534896
1.3220166319
1.3597885357
1.3522341549
1.3295710127
1.2917991089
1.2615815859
1.2615815859
1.2615815859
1.2615815859
1.2615815859
1.2691359666
1.2464728244
1.2615815859
1.2993534896
1.3220166319
1.2615815859
1.2766903474
1.2691359666
1.2464728244
1.2313640629
1.2238096821
1.2313640629
1.2313640629
1.2238096821
1.2389184436
1.2464728244
1.2615815859

Luz del Sur C

2.7463397414
2.7830391589
2.8136220068
2.8136220068
2.8136220068
2.8136220068
2.8136220068
2.8319717155
2.8319717155
2.8319717155
2.8319717155
2.8136220068
2.8136220068
2.8258551459
2.8136220068
2.8013888676
2.8013888676
2.8197385764
2.8197385764
2.8197385764
2.795272298
2.795272298
2.795272298
2.8136220068
2.8136220068
2.8013888676
2.752456311
2.752456311
2.752456311
2.752456311
2.752456311
2.7096403239
2.7096403239
2.7096403239
2.7096403239
2.7096403239
2.679057476
2.679057476
2.679057476
2.6301249194
2.6423580585
2.6545911977
2.6545911977

Cementos
Pacasmayo C
1.6316207214
1.6316207214
1.6588144001
1.6656128198
1.6996049182
1.6996049182
1.6996049182
1.6996049182
1.7064033378
1.7064033378
1.7064033378
1.7200001772
1.7200001772
1.7267985968
1.7403954362
1.7675891149
1.7675891149
1.7675891149
1.7879843739
1.8083796329
1.849170151
1.849170151
1.849170151
1.8355733116
1.8355733116
1.8355733116
1.8219764723
1.8083796329
1.7947827936
1.7947827936
1.7879843739
1.7879843739
1.7811859542
1.7743875346
1.7675891149
1.7267985968
1.7267985968
1.7267985968
1.7132017575
1.7335970165
1.7335970165
1.7471938559
1.8015812132

Graa y
Montero
0.4232594624
0.4232594624
0.4281810841
0.4281810841
0.4281810841
0.4183378408
0.4281810841
0.4331027058
0.4281810841
0.4183378408
0.4183378408
0.4183378408
0.4183378408
0.4134162191
0.4134162191
0.3937297325
0.3937297325
0.4134162191
0.3789648675
0.3691216242
0.3642000026
0.3740432459
0.3592783809
0.3543567593
0.3445135159
0.3395918943
0.3445135159
0.3445135159
0.3543567593
0.3691216242
0.3691216242
0.3691216242
0.3740432459
0.3789648675
0.3789648675
0.3740432459
0.3691216242
0.3691216242
0.3642000026
0.3642000026
0.3642000026
0.3691216242
0.3642000026

Telefonica
0.8675501695
0.8790409003
0.8962769963
0.890531631
0.8847862656
0.8847862656
0.8618048042
0.8618048042
0.8618048042
0.8618048042
0.827332612
0.8618048042
0.8618048042
0.8618048042
0.8618048042
0.8618048042
0.9479852846
0.9479852846
0.95373065
0.9767121114
1.0456564957
1.0628925918
1.0169296689
0.9767121114
0.95373065
0.95373065
0.95373065
0.9479852846
0.9882028421
0.9479852846
1.0054389382
0.9882028421
0.9767121114
0.9767121114
0.9767121114
0.95373065
0.95373065
0.95373065
0.9594760153
0.9594760153
0.9594760153
0.95373065
0.95373065

1.2766903474
1.2766903474
1.2464728244
1.2464728244
1.2464728244
1.2464728244
1.2238096821
1.2238096821
1.2313640629
1.2464728244
1.2464728244
1.2464728244
1.2540272051
1.2615815859
1.2540272051
1.2540272051
1.2540272051
1.2464728244
1.2464728244
1.2464728244
1.2464728244
1.2464728244
1.2464728244
1.2464728244
1.2691359666
1.2691359666
1.2691359666
1.2691359666
1.2540272051
1.2540272051
1.2540272051
1.2540272051
1.2389184436
1.2087009206
1.1935921591
1.2087009206
1.2087009206
1.2087009206
1.1935921591
1.1935921591
1.1935921591
1.2313640629
1.2313640629
1.2087009206
1.2087009206

2.6607077673
2.6729409064
2.6912906152
2.6912906152
2.6912906152
2.7157568935
2.7157568935
2.7157568935
2.7035237543
2.7035237543
2.7035237543
2.7035237543
2.7279900327
2.7218734631
2.7035237543
2.7035237543
2.7035237543
2.7035237543
2.7035237543
2.6729409064
2.5689592236
2.5750757932
2.5750757932
2.5750757932
2.6155546146
2.6342371475
2.6342371475
2.6778297244
2.6778297244
2.6840572354
2.6902847464
2.6965122574
2.6902847464
2.6778297244
2.6778297244
2.6778297244
2.6778297244
2.6342371475
2.6342371475
2.6342371475
2.6342371475
2.6280096365
2.6217821256
2.5906445706
2.5595070157

1.8015812132
1.8015812132
1.8015812132
1.8219764723
1.8355733116
1.8355733116
1.8423717313
1.8355733116
1.849170151
1.86956541
1.8627669903
1.8627669903
1.8355733116
1.8355733116
1.7675891149
1.7675891149
1.7675891149
1.7675891149
1.7335970165
1.7335970165
1.7267985968
1.6996049182
1.6996049182
1.6996049182
1.6996049182
1.6996049182
1.6996049182
1.7132017575
1.7200001772
1.7200001772
1.7267985968
1.7267985968
1.7539922755
1.7539922755
1.7403954362
1.7403954362
1.7200001772
1.7200001772
1.7064033378
1.7064033378
1.7064033378
1.7064033378
1.6384191411
1.6316207214
1.6384191411

0.3642000026
0.3543567593
0.3642000026
0.3691216242
0.3691216242
0.3691216242
0.3691216242
0.3691216242
0.3642000026
0.3691216242
0.3691216242
0.3691216242
0.3592783809
0.3642000026
0.3642000026
0.3642000026
0.3642000026
0.3642000026
0.3592783809
0.3592783809
0.3592783809
0.3543567593
0.3543567593
0.3494351376
0.3395918943
0.3445135159
0.3445135159
0.3445135159
0.3445135159
0.3445135159
0.3395918943
0.3395918943
0.3395918943
0.3346702726
0.3346702726
0.3346702726
0.3395918943
0.3395918943
0.3395918943
0.3395918943
0.3346702726
0.3346702726
0.3248270293
0.3248270293
0.3051405427

0.9767121114
1.0054389382
1.0916194186
1.0628925918
1.034165765
1.034165765
1.034165765
1.034165765
1.0514018611
1.0628925918
1.0916194186
1.2582350141
1.2697257448
1.2697257448
1.177799899
1.177799899
1.177799899
1.2065267258
1.2237628219
1.2237628219
1.2639803794
1.2639803794
1.2639803794
1.2639803794
1.2237628219
1.2237628219
1.2927072063
1.2639803794
1.2639803794
1.2697257448
1.2869618409
1.2697257448
1.2697257448
1.2697257448
1.2812164755
1.2812164755
1.2812164755
1.2812164755
1.2524896487
1.240998918
1.240998918
1.240998918
1.2582350141
1.2352535526
1.2065267258

1.2087009206
1.2087009206
1.2087009206
1.2087009206
1.2087009206
1.2011465398
1.1633746361
1.1331571131
1.1331571131
1.1709290168
1.2087009206
1.2540272051
1.2540272051
1.2691359666
1.2691359666
1.2464728244
1.2313640629
1.2313640629
1.2313640629
1.2313640629
1.1935921591
1.2162553014
1.2162553014
1.2162553014
1.2162553014
1.2011465398
1.2162553014
1.2011465398
1.1709290168
1.1935921591
1.1935921591
1.1709290168
1.1784833976
1.1784833976
1.1935921591
1.1935921591
1.1935921591
1.1935921591
1.1935921591
1.1935921591
1.1935921591
1.1935921591
1.1935921591
1.1935921591
1.2087009206

2.5595070157
2.5595070157
2.4910043948
2.4910043948
2.4598668399
2.4598668399
2.4598668399
2.4598668399
2.4598668399
2.4598668399
2.4474118179
2.4411843069
2.410046752
2.39759173
2.39759173
2.39759173
2.3353166202
2.3664541751
2.3353166202
2.3104065762
2.3104065762
2.3415441311
2.3477716421
2.3539991531
2.3664541751
2.3602266641
2.3602266641
2.3602266641
2.3664541751
2.3602266641
2.3664541751
2.3664541751
2.3664541751
2.3601267575
2.3727815927
2.3791090103
2.3791090103
2.4107460982
2.4044186806
2.4044186806
2.4170735157
2.4044186806
2.4107460982
2.4423831861
2.5309670322

1.6520159804
1.6520159804
1.6520159804
1.6520159804
1.6520159804
1.6520159804
1.6588144001
1.6588144001
1.6588144001
1.6588144001
1.6588144001
1.6588144001
1.6588144001
1.6588144001
1.6452175608
1.6316207214
1.6316207214
1.6316207214
1.6384191411
1.6316207214
1.6452175608
1.6452175608
1.6452175608
1.6180238821
1.6180238821
1.6112254624
1.6112254624
1.6112254624
1.5976286231
1.5976286231
1.5976286231
1.5976286231
1.5976286231
1.6044270427
1.6316207214
1.6316207214
1.6316207214
1.6316207214
1.6656128198
1.6656128198
1.7335970165
1.6996049182
1.6996049182
1.6996049182
1.6996049182

0.3199054077
0.3199054077
0.3199054077
0.3199054077
0.3199054077
0.314983786
0.3051405427
0.3051405427
0.3100621643
0.3199054077
0.3248270293
0.329748651
0.329748651
0.3199054077
0.3199054077
0.3199054077
0.3248270293
0.3248270293
0.3248270293
0.329748651
0.3494351376
0.3642000026
0.3642000026
0.3592783809
0.3592783809
0.3494351376
0.3494351376
0.3395918943
0.3395918943
0.3445135159
0.3543567593
0.3642000026
0.3642000026
0.3691216242
0.3691216242
0.3691216242
0.3740432459
0.3642000026
0.3592783809
0.3592783809
0.3592783809
0.3592783809
0.3543567593
0.3642000026
0.3642000026

1.1892906298
1.2065267258
1.1892906298
1.1892906298
1.177799899
1.0916194186
1.0916194186
1.0916194186
1.1490730722
1.1490730722
1.1490730722
1.2065267258
1.2180174566
1.240998918
1.240998918
1.240998918
1.3214340331
1.3329247638
1.2927072063
1.2927072063
1.3156886677
1.2984525716
1.3214340331
1.3271793984
1.3501608599
1.3501608599
1.3501608599
1.3788876867
1.4018691481
1.4018691481
1.4076145135
1.4076145135
1.4076145135
1.4076145135
1.4076145135
1.3788876867
1.3788876867
1.3559062252
1.3673969559
1.3673969559
1.3501608599
1.3444154945
1.3214340331
1.4076145135
1.4076145135

1.2087009206
1.2162553014
1.2464728244
1.2842447281
1.2842447281
1.2842447281
1.2615815859
1.2615815859
1.2842447281
1.2842447281
1.2842447281
1.3220166319
1.3220166319
1.3220166319
1.3371253934
1.3371253934
1.3371253934
1.3446797742
1.3900060587
1.3900060587
1.3975604394
1.3975604394
1.3597885357
1.3975604394
1.3975604394
1.4277779625
1.4353323432
1.4353323432
1.4353323432
1.4353323432
1.4353323432
1.4353323432
1.4353323432
1.4957673892
1.473104247
1.4353323432
1.4353323432
1.4353323432
1.4353323432
1.4353323432
1.4353323432
1.4353323432
1.4353323432
1.4353323432
1.4353323432

2.4993299443
2.5309670322
2.5309670322
2.5309670322
2.5309670322
2.5309670322
2.5309670322
2.5309670322
2.5372944498
2.5372944498
2.5372944498
2.5499492849
2.5689315377
2.5689315377
2.5689315377
2.5689315377
2.5689315377
2.5815863728
2.5815863728
2.5815863728
2.5815863728
2.5815863728
2.5815863728
2.5815863728
2.5879137904
2.6258782959
2.6258782959
2.6448605486
2.6575153838
2.6575153838
2.6511879662
2.670170219
2.6575153838
2.6575153838
2.6575153838
2.6764976365
2.6575153838
2.6575153838
2.6575153838
2.6575153838
2.6575153838
2.6575153838
2.6575153838
2.6764976365
2.6891524717

1.6996049182
1.6996049182
1.6996049182
1.7064033378
1.7064033378
1.7335970165
1.7335970165
1.7335970165
1.7335970165
1.7335970165
1.7335970165
1.7335970165
1.7335970165
1.7335970165
1.7335970165
1.7335970165
1.7335970165
1.7335970165
1.7335970165
1.7811859542
1.8355733116
1.9035575083
1.9035575083
1.9239527674
1.9783401247
1.9851385444
1.9851385444
1.9987353837
2.0259290624
2.0735180002
2.0395259018
2.0055338034
2.0055338034
2.0055338034
1.9987353837
1.9987353837
1.9987353837
1.9715417051
1.9715417051
1.9715417051
1.9715417051
1.9715417051
1.9715417051
1.9715417051
1.951146446

0.3642000026
0.3642000026
0.3642000026
0.3691216242
0.3691216242
0.3740432459
0.3740432459
0.3789648675
0.3789648675
0.3888081108
0.3740432459
0.3740432459
0.3740432459
0.3691216242
0.3789648675
0.3789648675
0.3789648675
0.3838864892
0.3986513542
0.4183378408
0.4134162191
0.4183378408
0.4035729758
0.4183378408
0.4281810841
0.4183378408
0.4134162191
0.4183378408
0.4183378408
0.4134162191
0.4134162191
0.4232594624
0.4429459491
0.4429459491
0.4429459491
0.4331027058
0.4331027058
0.4281810841
0.4281810841
0.4281810841
0.4527891924
0.4527891924
0.4675540573
0.4675540573
0.4675540573

1.4248506096
1.4650681671
1.5225218207
1.5225218207
1.4708135324
1.4765588978
1.4650681671
1.4682903611
1.4333310667
1.4473147845
1.5242252319
1.5242252319
1.5521926674
1.5591845263
1.5871519617
1.5871519617
1.5871519617
1.622111256
1.6780461269
1.7339809978
1.6920298446
1.6640624092
1.622111256
1.622111256
1.6780461269
1.6920298446
1.7199972801
1.7409728567
1.6920298446
1.7619484333
1.8178833042
1.8738181751
1.8738181751
1.8178833042
1.8528425985
1.8528425985
1.8528425985
1.8598344573
1.8598344573
1.7969077276
1.7549565744
1.7479647155
1.7479647155
1.7479647155
1.7479647155

1.4655498662
1.4655498662
1.4882130085
1.5108761508
1.5410936738
1.5410936738
1.50332177
1.50332177
1.50332177
1.5108761508
1.50332177
1.5108761508
1.50332177
1.50332177
1.4957673892
1.4882130085
1.4882130085
1.4882130085
1.4882130085
1.4882130085
1.4882130085
1.4882130085
1.473104247
1.473104247
1.50332177
1.4806586277
1.473104247
1.4806586277
1.473104247
1.473104247
1.473104247
1.473104247
1.4882130085
1.50332177
1.50332177
1.3975604394
1.4277779625
1.4277779625
1.4277779625
1.4353323432
1.4353323432
1.4353323432
1.4504411047
1.4504411047
1.4504411047

2.6891524717
2.670170219
2.6764976365
2.6764976365
2.6764976365
2.6891524717
2.6764976365
2.6829160961
2.6893345557
2.6893345557
2.6957530152
2.6893345557
2.7214268535
2.7342637726
2.7471006917
2.7599376108
2.7727745299
2.7599376108
2.7406822321
2.7406822321
2.6957530152
2.6636607174
2.6315684196
2.6315684196
2.5994761218
2.567383824
2.567383824
2.5031992284
2.4711069306
2.4967807689
2.4903623093
2.4903623093
2.4903623093
2.4967807689
2.4967807689
2.4903623093
2.4390146328
2.5031992284
2.5031992284
2.5031992284
2.4711069306
2.4711069306
2.4711069306
2.4839438497
2.4775253902

1.951146446
1.951146446
1.951146446
1.9579448657
1.9579448657
1.9579448657
1.9579448657
1.9579448657
1.9579448657
1.9579448657
1.9851385444
1.9919369641
1.9919369641
2.0395259018
2.0735180002
2.0735180002
2.0735180002
2.0735180002
2.0803164198
2.0939132592
2.0055338034
1.9715417051
1.9715417051
1.9715417051
1.9715417051
1.9715417051
1.9035575083
1.9035575083
1.9035575083
1.9035575083
1.9375496067
1.9375496067
1.9375496067
1.9715417051
1.9715417051
1.9715417051
1.9715417051
1.9715417051
1.9715417051
1.9715417051
1.9715417051
1.9715417051
1.9035575083
1.8559685706
1.8627669903

0.4823189223
0.472475679
0.4823189223
0.4823189223
0.4773973007
0.4675540573
0.4675540573
0.457710814
0.4626324357
0.4626324357
0.4626324357
0.457710814
0.4626324357
0.4527891924
0.457710814
0.4527891924
0.4478675707
0.457710814
0.4626324357
0.457710814
0.4478675707
0.4527891924
0.457710814
0.4527891924
0.457710814
0.457710814
0.4527891924
0.4527891924
0.4527891924
0.4478675707
0.4478675707
0.4527891924
0.4626324357
0.457710814
0.4626324357
0.4429459491
0.4281810841
0.4380243274
0.4380243274
0.4429459491
0.457710814
0.4527891924
0.4527891924
0.4429459491
0.4429459491

1.7479647155
1.7899158687
1.8108914453
1.8178833042
1.7829240098
1.7829240098
1.7829240098
1.7829240098
1.7479647155
1.7479647155
1.7479647155
1.7130054212
1.7130054212
1.7130054212
1.726989139
1.6500786915
1.6500786915
1.622111256
1.6360949737
1.7130054212
1.7339809978
1.7479647155
1.7479647155
1.7409728567
1.726989139
1.7130054212
1.6710542681
1.6710542681
1.6291031149
1.6081275383
1.5871519617
1.5382089497
1.5242252319
1.5242252319
1.5032496554
1.4822740788
1.4333310667
1.4333310667
1.4333310667
1.4822740788
1.4822740788
1.5032496554
1.5032496554
1.5032496554
1.5032496554

1.4504411047
1.4579954855
1.4504411047
1.4504411047
1.442886724
1.4353323432
1.4353323432
1.4353323432
1.4353323432
1.4353323432
1.4353323432
1.4202235817
1.4202235817
1.3975604394
1.3975604394
1.3975604394
1.3975604394
1.3975604394
1.3900060587
1.3900060587
1.3900060587
1.3900060587
1.3824516779
1.3673429164
1.3673429164
1.3673429164
1.2842447281
1.2087009206
1.2087009206
1.2691359666
1.3069078704
1.3371253934
1.3371253934
1.2842447281
1.3144622512
1.3144622512
1.3824516779
1.3824516779
1.3824516779
1.3522341549
1.3522341549
1.3522341549
1.3522341549
1.2615815859
1.2389184436

2.5031992284
2.5031992284
2.5031992284
2.5031992284
2.5224546071
2.5224546071
2.5352915262
2.5352915262
2.5352915262
2.5352915262
2.5419458347
2.5685630686
2.575217377
2.5619087601
2.575217377
2.575217377
2.5619087601
2.5619087601
2.5686862965
2.5890189057
2.5890189057
2.5890189057
2.6093515149
2.6093515149
2.6161290513
2.6161290513
2.5754638329
2.5483536873
2.5551312237
2.5551312237
2.5551312237
2.5551312237
2.5551312237
2.5754638329
2.5822413693
2.5822413693
2.5822413693
2.5822413693
2.5822413693
2.5415761509
2.5415761509
2.5415761509
2.5415761509
2.5415761509
2.5754638329

1.8627669903
1.8627669903
1.8627669903
1.8763638296
1.8763638296
1.889960669
1.889960669
1.889960669
1.8559685706
1.8355733116
1.8287748919
1.8355733116
1.8287748919
1.8287748919
1.8083796329
1.8083796329
1.7879843739
1.7947827936
1.8083796329
1.8355733116
1.8355733116
1.8355733116
1.8355733116
1.8355733116
1.8355733116
1.8151780526
1.8151780526
1.8151780526
1.8151780526
1.8015812132
1.8015812132
1.7947827936
1.7947827936
1.7947827936
1.7947827936
1.7947827936
1.7947827936
1.7947827936
1.7947827936
1.7947827936
1.7811859542
1.7675891149
1.7675891149
1.7675891149
1.7675891149

0.4527891924
0.4478675707
0.4478675707
0.4478675707
0.4380243274
0.4331027058
0.4281810841
0.4429459491
0.4331027058
0.4331027058
0.4331027058
0.4380243274
0.4331027058
0.4429459491
0.4380243274
0.4380243274
0.4380243274
0.4331027058
0.4429459491
0.4527891924
0.4527891924
0.4478675707
0.4429459491
0.4429459491
0.4478675707
0.4331027058
0.4035729758
0.3838864892
0.3888081108
0.4035729758
0.4084945975
0.4134162191
0.4134162191
0.4035729758
0.4035729758
0.4134162191
0.4084945975
0.4084945975
0.4183378408
0.4281810841
0.4134162191
0.3937297325
0.3986513542
0.3789648675
0.3789648675

1.5032496554
1.5382089497
1.5382089497
1.4822740788
1.5102415142
1.5102415142
1.5102415142
1.4962577965
1.4962577965
1.4962577965
1.4962577965
1.4473147845
1.4473147845
1.4612985022
1.4612985022
1.4612985022
1.4612985022
1.4612985022
1.4612985022
1.4682903611
1.4682903611
1.4682903611
1.4682903611
1.4752822199
1.5032496554
1.4892659376
1.4892659376
1.4053636313
1.4053636313
1.3983717724
1.3983717724
1.3983717724
1.3983717724
1.3983717724
1.3983717724
1.3983717724
1.4333310667
1.4333310667
1.4333310667
1.4333310667
1.4333310667
1.3843880547
1.3843880547
1.370404337
1.3564206193

1.2389184436
1.2087009206
1.2087009206
1.2464728244
1.2842447281
1.3220166319
1.3295710127
1.3597885357
1.3597885357
1.3900060587
1.3975604394
1.3597885357
1.3597885357
1.3597885357
1.473104247
1.5108761508
1.5108761508
1.5108761508
1.5108761508
1.473104247
1.4353323432
1.4353323432
1.4353323432
1.4202235817
1.4202235817
1.4202235817
1.3975604394
1.3975604394
1.3975604394
1.3975604394
1.3975604394
1.3975604394
1.3975604394
1.3975604394
1.3975604394
1.3975604394
1.3975604394
1.3975604394
1.3975604394
1.3597885357
1.3597885357
1.3597885357
1.3597885357
1.3597885357
1.3597885357

2.5754638329
2.5754638329
2.5415761509
2.5415761509
2.5483536873
2.5754638329
2.5754638329
2.5754638329
2.5754638329
2.6093515149
2.6093515149
2.6432391969
2.6432391969
2.6432391969
2.6432391969
2.6432391969
2.6432391969
2.6635718061
2.6703493425
2.6500167333
2.6500167333
2.6771268789
2.6771268789
2.6771268789
2.6771268789
2.7110145609
2.7110145609
2.6432391969
2.6771268789
2.7313471701
2.7110145609
2.7110145609
2.7110145609
2.744902243
2.7110145609
2.7245696337
2.7110145609
2.7110145609
2.7110145609
2.6771268789
2.6839044153
2.7110145609
2.7110145609
2.7110145609
2.6771268789

1.7607906952
1.7200001772
1.7200001772
1.7601769472
1.7601769472
1.8090707513
1.8160555805
1.8160555805
1.8160555805
1.8160555805
1.8160555805
1.8509797263
1.8509797263
1.8509797263
1.8649493846
1.8649493846
1.885903872
1.885903872
1.885903872
1.885903872
1.885903872
1.885903872
1.885903872
1.9487673344
1.9487673344
1.9487673344
1.9487673344
1.9767066511
1.9906763094
1.9557521636
1.9557521636
1.9557521636
1.9557521636
1.9557521636
1.9557521636
1.9697218219
1.9627369928
1.9417825053
1.9417825053
1.9417825053
1.9557521636
1.9557521636
1.9557521636
1.9417825053
1.9417825053

0.3888081108
0.3937297325
0.4183378408
0.4331027058
0.4380243274
0.472475679
0.4527891924
0.4675540573
0.472475679
0.4773973007
0.5020054089
0.5315351389
0.5610648688
0.5561432472
0.6201243287
0.6250459503
0.6250459503
0.5955162204
0.5856729771
0.5610648688
0.5413783822
0.5413783822
0.5659864905
0.5659864905
0.5512216255
0.5561432472
0.5709081121
0.5659864905
0.5856729771
0.5955162204
0.5955162204
0.6004378421
0.6496540586
0.6496540586
0.6398108153
0.6398108153
0.6348891937
0.6348891937
0.6053594637
0.6053594637
0.6348891937
0.6496540586
0.6102810854
0.6250459503
0.6250459503

1.3564206193
1.3284531838
1.3284531838
1.3284531838
1.3634124781
1.3773961958
1.3773961958
1.3634124781
1.3983717724
1.3983717724
1.3983717724
1.3983717724
1.3983717724
1.3913799136
1.3983717724
1.3983717724
1.370404337
1.3634124781
1.3634124781
1.3634124781
1.3284531838
1.3284531838
1.3284531838
1.3214613249
1.3773961958
1.3983717724
1.3983717724
1.4333310667
1.4333310667
1.3983717724
1.3983717724
1.3913799136
1.5521926674
1.4752822199
1.5172333731
1.5242252319
1.5382089497
1.4682903611
1.4822740788
1.4612985022
1.5172333731
1.4822740788
1.3983717724
1.3983717724
1.3983717724

1.3597885357
1.3597885357
1.3522341549
1.3522341549
1.3522341549
1.3522341549
1.3597885357
1.3597885357
1.3824516779
1.3975604394
1.3975604394
1.4202235817
1.4202235817
1.4464950595
1.4464950595
1.4464950595
1.4464950595
1.4464950595
1.4464950595
1.4464950595
1.4464950595
1.4464950595
1.4464950595
1.4464950595
1.4464950595
1.4464950595
1.4464950595
1.4464950595
1.4464950595
1.5246839817
1.5246839817
1.5637784428
1.5637784428
1.5637784428
1.5637784428
1.5246839817
1.4855895206
1.4934084128
1.5246839817
1.5246839817
1.5481406583
1.571597335
1.571597335
1.4855895206
1.4855895206

2.7110145609
2.7110145609
2.7110145609
2.7110145609
2.7110145609
2.6906819517
2.6771268789
2.6771268789
2.6771268789
2.7110145609
2.6771268789
2.6771268789
2.6771268789
2.6771268789
2.6771268789
2.6974594881
2.7110145609
2.7110145609
2.7110145609
2.7246377497
2.7246377497
2.7246377497
2.6905797778
2.7246377497
2.7246377497
2.6905797778
2.6905797778
2.6905797778
2.6905797778
2.6905797778
2.6905797778
2.6837681834
2.6837681834
2.6837681834
2.6428986172
2.6088406453
2.6088406453
2.6088406453
2.5884058622
2.5543478903
2.5202899185
2.5202899185
2.4521739747
2.384058031
2.1797101997

1.9417825053
1.9557521636
1.9557521636
1.9208280178
1.8998735304
1.8998735304
1.885903872
1.8789190429
1.8649493846
1.8649493846
1.8649493846
1.8649493846
1.8509797263
1.8509797263
1.8509797263
1.8509797263
1.8509797263
1.9557521636
1.9557521636
1.9557521636
1.9557521636
1.9557521636
1.9557521636
1.9697218219
1.9697218219
2.0046459677
1.9976611385
2.0395701135
2.1443425508
2.1722818674
2.200221184
2.200221184
2.200221184
2.2141908424
2.200221184
2.200221184
2.2351453298
2.3888115712
2.5145384961
2.6193109334
2.7240833707
2.6542350792
2.6542350792
2.6542350792
2.5843867876

0.6348891937
0.6348891937
0.5905945987
0.615202707
0.615202707
0.615202707
0.615202707
0.615202707
0.6348891937
0.6348891937
0.6348891937
0.6398108153
0.6398108153
0.644732437
0.644732437
0.6398108153
0.6594973019
0.6545756803
0.6398108153
0.6742621669
0.6742621669
0.6742621669
0.6742621669
0.7234783835
0.7234783835
0.7234783835
0.7873768211
0.8829868637
0.9617245458
0.9617245458
0.9617245458
0.9842210264
0.9842210264
1.0123416272
0.9561004257
0.9842210264
1.0010933869
1.0685828287
1.11919991
1.11919991
1.11919991
1.1135757899
1.1135757899
1.0967034294
1.0404622279

1.4403229256
1.4403229256
1.3284531838
1.4123554902
1.4403229256
1.3983717724
1.3634124781
1.4403229256
1.4333310667
1.4333310667
1.4543066433
1.5382089497
1.5382089497
1.5172333731
1.4962577965
1.4543066433
1.4403229256
1.4612985022
1.4612985022
1.370404337
1.370404337
1.370404337
1.370404337
1.3773961958
1.4053636313
1.3983717724
1.4263392079
1.3983717724
1.419347349
1.3983717724
1.3843880547
1.3634124781
1.3634124781
1.4123554902
1.3983717724
1.3564206193
1.3354450427
1.3354450427
1.3214613249
1.3214613249
1.3144694661
1.3004857484
1.3004857484
1.3004857484
1.2934938895

1.4855895206
1.4855895206
1.4855895206
1.4855895206
1.4855895206
1.4855895206
1.4855895206
1.4855895206
1.4855895206
1.4464950595
1.4074005985
1.4855895206
1.4855895206
1.4855895206
1.4855895206
1.4855895206
1.5246839817
1.5168650895
1.5168650895
1.5130632939
1.5130632939
1.5130632939
1.5130632939
1.5130632939
1.530064005
1.4875622271
1.4875622271
1.4875622271
1.4875622271
1.4450604492
1.4450604492
1.4450604492
1.4875622271
1.4875622271
1.530064005
1.530064005
1.530064005
1.530064005
1.530064005
1.4450604492
1.530064005
1.572565783
1.530064005
1.5130632939
1.4450604492

2.111594256
2.0434783123
2.0434783123
2.0434783123
2.0434783123
2.0434783123
2.0434783123
2.0434783123
2.0434783123
2.0434783123
1.9413043966
1.9072464248
1.893623236
1.8050725092
1.7710145373
1.8527536698
1.9617391798
2.0094203404
2.0434783123
2.1456522279
2.1456522279
2.1456522279
2.1944170512
2.1944170512
2.1944170512
2.1595850346
2.1595850346
2.1595850346
2.1595850346
2.1595850346
2.1595850346
2.1595850346
2.1595850346
2.1595850346
2.1595850346
2.1247530179
2.1247530179
2.1595850346
2.1944170512
2.2153162613
2.2153162613
2.2153162613
2.2153162613
2.2362154713
2.3058795046

2.5843867876
2.5145384961
2.5145384961
2.5145384961
2.5145384961
2.5843867876
2.5843867876
2.5843867876
2.5843867876
2.5145384961
2.5494626418
2.5843867876
2.6542350792
2.6542350792
2.6542350792
2.6891592249
2.7939316623
2.8079013206
2.9196585871
2.9685523912
3.0384006827
3.0803096577
3.0803096577
3.0803096577
3.0384006827
2.9305135704
2.9305135704
2.9712151477
2.9712151477
2.9712151477
2.9712151477
2.9712151477
2.9712151477
3.0119167251
3.0119167251
3.0119167251
3.0363376715
3.0933198798
3.1747230346
3.18286335
3.18286335
3.2235649274
3.2235649274
3.1340214572
3.0933198798

1.0292139876
1.0404622279
1.0517104682
1.1529446309
1.1810652317
1.2204340727
1.2204340727
1.2204340727
1.1248240302
1.1248240302
1.1529446309
1.2091858324
1.1810652317
1.1810652317
1.1810652317
1.1698169914
1.1529446309
1.1248240302
1.1529446309
1.1529446309
1.1416963906
1.1304481503
1.1304481503
1.1248240302
1.1248240302
1.1248240302
1.1248240302
1.1248240302
1.0967034294
1.0685828287
1.0685828287
1.0685828287
1.0685828287
1.1079516697
1.1416963906
1.1810652317
1.1810652317
1.1810652317
1.231682313
1.2654270339
1.3216682355
1.4060300377
1.4060300377
1.2935476347
1.3385405959

1.2934938895
1.2934938895
1.2934938895
1.3634124781
1.2934938895
1.2934938895
1.370404337
1.3284531838
1.3634124781
1.3634124781
1.3634124781
1.3634124781
1.3634124781
1.3284531838
1.3284531838
1.2934938895
1.3074776072
1.3074776072
1.2585345952
1.2865020306
1.3634124781
1.4333310667
1.4333310667
1.3983717724
1.3424369015
1.4123554902
1.4682903611
1.5032496554
1.5382089497
1.5382089497
1.5382089497
1.5312170908
1.5312170908
1.4612985022
1.4682903611
1.4682903611
1.5102415142
1.5032496554
1.4822740788
1.4682903611
1.5032496554
1.5242252319
1.5242252319
1.4682903611
1.4752822199

1.4450604492
1.4450604492
1.4450604492
1.4110590269
1.4025586713
1.3600568934
1.3600568934
1.3600568934
1.3600568934
1.3600568934
1.3600568934
1.3600568934
1.4110590269
1.4025586713
1.4195593824
1.4025586713
1.3940583157
1.4025586713
1.4025586713
1.3515565378
1.3515565378
1.3855579601
1.4025586713
1.4025586713
1.4025586713
1.4025586713
1.4025586713
1.4025586713
1.4110590269
1.4110590269
1.428059738
1.5130632939
1.4875622271
1.4875622271
1.5385643606
1.5385643606
1.530064005
1.530064005
1.530064005
1.530064005
1.530064005
1.530064005
1.530064005
1.530064005
1.572565783

2.333745118
2.2989131013
2.2989131013
2.2989131013
2.2640810846
2.2640810846
2.2640810846
2.2571146813
2.2571146813
2.2640810846
2.2292490679
2.2292490679
2.2292490679
2.2292490679
2.2292490679
2.2292490679
2.2640810846
2.2292490679
2.1944170512
2.1595850346
2.0899210012
2.1595850346
2.1595850346
2.1595850346
2.1595850346
2.1595850346
2.1944170512
2.1595850346
2.1944170512
2.1944170512
2.2292490679
2.2989131013
2.2989131013
2.2710474879
2.333745118
2.333745118
2.2989131013
2.2989131013
2.2640810846
2.2640810846
2.2292490679
2.2640810846
2.2640810846
2.2640810846
2.2640810846

3.0933198798
3.0526183025
3.0526183025
3.0526183025
3.0526183025
3.0933198798
3.0933198798
3.0933198798
3.0933198798
3.1258811417
3.1258811417
3.0770392489
3.0526183025
3.0119167251
2.9712151477
2.9712151477
2.9712151477
2.9712151477
2.9305135704
2.9305135704
3.0119167251
3.0933198798
3.0526183025
3.0119167251
3.044477987
3.044477987
3.0119167251
3.0119167251
3.0119167251
3.0119167251
3.0119167251
2.9712151477
2.9712151477
3.044477987
2.9712151477
2.9712151477
2.9712151477
2.9712151477
2.9305135704
2.9305135704
2.9305135704
2.889811993
2.889811993
2.889811993
2.889811993

1.3497888362
1.4622712392
1.49039184
1.5353848012
1.5747536422
1.5747536422
1.5747536422
1.6309948438
1.6309948438
1.602874243
1.5747536422
1.5747536422
1.6309948438
1.5747536422
1.5972501228
1.5747536422
1.5747536422
1.5635054019
1.5635054019
1.6872360453
1.6872360453
1.6872360453
1.7378531266
1.7715978475
1.8053425684
1.8728320102
1.8447114095
1.8728320102
1.8559596498
1.8559596498
1.8728320102
1.8728320102
1.9122008513
1.8728320102
1.8897043707
1.8559596498
1.8840802505
1.8840802505
1.8334631692
1.8334631692
1.7997184483
1.7997184483
1.7997184483
1.827839049
1.7997184483

1.5102415142
1.4926069807
1.4675912213
1.5092841537
1.5426384996
1.5426384996
1.5426384996
1.5843314321
1.5426384996
1.5426384996
1.4592526348
1.4592526348
1.4592526348
1.4509140483
1.4175597024
1.4175597024
1.4175597024
1.4759298078
1.4675912213
1.4592526348
1.4509140483
1.4008825294
1.4175597024
1.4008825294
1.4175597024
1.4842683942
1.5509770861
1.5926700185
1.5593156726
1.5593156726
1.5843314321
1.5843314321
1.6093471915
1.5593156726
1.5593156726
1.5009455672
1.5843314321
1.5843314321
1.5843314321
1.5843314321
1.5426384996
1.5426384996
1.5426384996
1.4509140483
1.4509140483

1.6575693388
1.67457005
1.6575693388
1.7000711167
1.7000711167
1.7850746725
1.7850746725
1.7595736058
1.7425728946
1.7425728946
1.7425728946
1.7425728946
1.7425728946
1.7680739614
1.8020753837
1.8530775172
1.8530775172
1.8700782284
1.8700782284
1.9125800063
1.9125800063
1.9125800063
1.9125800063
1.9975835621
2.0230846289
2.0230846289
2.0230846289
2.0230846289
1.9975835621
1.9975835621
1.9550817842
1.938081073
1.938081073
1.9550817842
1.9720824954
1.9720824954
1.9210803619
1.9210803619
1.9210803619
1.9210803619
1.9210803619
1.9210803619
1.9550817842
1.9550817842
1.9550817842

2.2640810846
2.3139193475
2.3139193475
2.3495181067
2.3210390993
2.3851168659
2.4563143842
2.4563143842
2.4563143842
2.4919131434
2.4919131434
2.4919131434
2.4919131434
2.4919131434
2.5702304137
2.5702304137
2.6699069394
2.8479007354
2.8479007354
2.8479007354
2.8550204872
2.8550204872
2.8123019762
2.8123019762
2.8479007354
2.8550204872
2.8550204872
2.819421728
2.8479007354
2.8479007354
2.8265414798
2.8265414798
2.7838229688
2.8479007354
2.8479007354
2.8479007354
2.8479007354
2.8479007354
2.8479007354
2.8479007354
2.8479007354
2.8479007354
2.8550204872
2.8550204872
2.8550204872

2.889811993
2.889811993
2.889811993
2.889811993
2.889811993
2.889811993
2.889811993
2.889811993
2.889811993
2.889811993
2.8735313621
2.8735313621
2.906092624
2.906092624
2.8816716775
2.906092624
2.906092624
2.906092624
2.906092624
3.0119167251
3.1421617727
3.1747230346
3.2510798559
3.2841697272
3.3503494698
3.3503494698
3.391711809
3.3999842768
3.4330741481
3.4330741481
3.4578915516
3.4744364872
3.5157988264
3.4744364872
3.4744364872
3.4744364872
3.4744364872
3.4496190837
3.4330741481
3.4330741481
3.4330741481
3.4330741481
3.4744364872
3.4744364872
3.4744364872

1.827839049
1.8672078901
1.8559596498
1.940321452
1.9684420528
2.0528038551
2.0528038551
2.0809244558
2.1371656573
2.1315415372
2.1146691767
2.1371656573
2.1371656573
2.1371656573
2.1371656573
2.1090450566
2.1371656573
2.1371656573
2.1371656573
2.1652862581
2.1652862581
2.1821586185
2.2496480603
2.2440239402
2.2440239402
2.1652862581
2.1934068588
2.1709103782
2.1709103782
2.1709103782
2.1821586185
2.1821586185
2.1934068588
2.1934068588
2.1934068588
2.1934068588
2.1934068588
2.1934068588
2.1934068588
2.2046550991
2.1371656573
2.1371656573
2.1371656573
2.1371656573
2.0809244558

1.4592526348
1.5009455672
1.4675912213
1.4675912213
1.4675912213
1.4675912213
1.5342999131
1.4675912213
1.5759928456
1.5759928456
1.5593156726
1.5593156726
1.5176227402
1.4675912213
1.4675912213
1.4675912213
1.5009455672
1.5009455672
1.4842683942
1.4675912213
1.4675912213
1.5009455672
1.6260243645
1.6093471915
1.6093471915
1.6093471915
1.6093471915
1.6093471915
1.6093471915
1.6093471915
1.6093471915
1.601008605
1.6760558834
1.6843944699
1.7094102293
1.7010716428
1.6677172969
1.6677172969
1.7094102293
1.7427645753
1.7927960942
1.876181959
1.9178748914
1.9178748914
1.9178748914

1.9550817842
1.9550817842
1.9550817842
1.9210803619
1.938081073
1.938081073
1.938081073
1.9125800063
1.938081073
1.938081073
1.9550817842
1.9550817842
1.9550817842
1.9550817842
1.9550817842
2.04008534
2.1250888959
2.1250888959
2.0145842733
1.9550817842
1.9550817842
1.9975835621
1.9975835621
1.9975835621
1.9975835621
1.9975835621
2.1250888959
2.1250888959
2.1250888959
2.1250888959
2.1250888959
2.2100924517
2.2100924517
2.1675906738
2.1675906738
2.2100924517
2.1250888959
2.1250888959
2.1250888959
2.1675906738
2.2100924517
2.1675906738
2.1675906738
2.1250888959
2.1250888959

2.8265414798
2.8265414798
2.776703217
2.7909427207
2.7909427207
2.7909427207
2.776703217
2.776703217
2.7549535834
2.7549535834
2.8419521176
2.8419521176
2.8419521176
2.8419521176
2.8419521176
2.8419521176
2.8419521176
2.8419521176
2.8999511404
2.9362005297
2.9362005297
2.8999511404
2.8999511404
2.9072010183
2.9362005297
2.9362005297
2.9434504075
2.9434504075
2.9434504075
2.9869496747
2.9362005297
2.9362005297
2.9434504075
2.9434504075
2.9796997968
3.066698331
3.1319472317
3.1464469874
3.1464469874
3.117447476
3.117447476
3.117447476
3.117447476
3.117447476
3.1536968652

3.4744364872
3.5157988264
3.5157988264
3.5157988264
3.5157988264
3.5157988264
3.5157988264
3.4744364872
3.4744364872
3.4744364872
3.391711809
3.391711809
3.3503494698
3.3089871307
3.3089871307
3.391711809
3.4082567446
3.4082567446
3.2262624524
3.3089871307
3.3089871307
3.3089871307
3.3089871307
3.2758972594
3.3089871307
3.2758972594
3.2758972594
3.2758972594
3.3089871307
3.3503494698
3.391711809
3.5157988264
3.5571611655
3.5985235046
3.8053352003
3.8880598786
4.0948715742
4.012146896
3.8797874107
3.8466975394
3.7639728612
3.7639728612
3.722610522
3.7639728612
3.8466975394

2.0809244558
2.0640520954
2.0528038551
2.0528038551
2.0528038551
2.0528038551
2.0584279752
2.1484138976
2.1934068588
2.2215274596
2.2215274596
2.2215274596
2.2215274596
2.23839982
2.23839982
2.199030979
2.2496480603
2.2496480603
2.2215274596
2.23839982
2.2496480603
2.2496480603
2.2496480603
2.2046550991
2.2046550991
2.2215274596
2.2496480603
2.2496480603
2.2496480603
2.3621304634
2.3621304634
2.3621304634
2.3902510641
2.3621304634
2.4296199052
2.4464922656
2.4464922656
2.4464922656
2.4746128664
2.4746128664
2.4464922656
2.4746128664
2.4746128664
2.4746128664
2.5308540679

1.876181959
1.876181959
1.8678433725
1.8678433725
1.8678433725
1.8344890266
1.7511031617
1.7511031617
1.7511031617
1.7511031617
1.7094102293
1.7094102293
1.7927960942
1.7927960942
1.7927960942
1.7511031617
1.7511031617
1.876181959
1.876181959
1.876181959
1.876181959
1.876181959
1.876181959
2.0012607563
2.0012607563
2.0012607563
2.0012607563
2.0012607563
2.0012607563
2.168032486
2.168032486
2.0012607563
2.0012607563
2.0012607563
2.0012607563
2.0763080346
2.0763080346
2.0763080346
2.1263395535
2.168032486
2.168032486
2.168032486
2.4181900805
2.168032486
2.1763710724

2.1250888959
2.1675906738
2.1675906738
2.1675906738
2.2100924517
2.2100924517
2.2100924517
2.2100924517
2.2100924517
2.2525942296
2.2610945852
2.2950960076
2.2950960076
2.2950960076
2.2950960076
2.2950960076
2.2950960076
2.2950960076
2.3460981411
2.3460981411
2.3205970743
2.3375977855
2.3375977855
2.3800995634
2.2950960076
2.2950960076
2.3375977855
2.3375977855
2.3460981411
2.3971002746
2.4651031192
2.4226013413
2.5076048971
2.5076048971
2.5501066751
2.6776120088
2.6351102309
2.7201137867
2.7201137867
2.6776120088
2.6776120088
2.6606112976
2.6776120088
2.7201137867
2.7201137867

3.211695888
3.2189457659
3.2261956437
3.262445033
3.2769447887
3.262445033
3.262445033
3.262445033
3.262445033
3.2986944223
3.3059443001
3.40744259
3.40744259
3.4001927122
3.3349438115
3.3349438115
3.3349438115
3.3349438115
3.3711932008
3.40744259
3.40744259
3.40744259
3.40744259
3.40744259
3.40744259
3.40744259
3.4436919793
3.4436919793
3.4219423457
3.4799413685
3.4799413685
3.552440147
3.4799413685
3.5161907578
3.5234406356
3.6249389256
3.6466885591
3.6466885591
3.6611883148
3.6756880705
3.6756880705
3.6756880705
3.6974377041
3.7191873376
3.7409369712

3.9873294925
4.0535092351
4.0948715742
4.0948715742
4.0948715742
4.1610513168
4.2768658664
4.2520484629
4.2106861238
4.2355035273
4.2189585916
4.2189585916
4.2189585916
4.1775962525
4.1775962525
4.1362339134
4.1362339134
4.1775962525
4.2189585916
4.2189585916
4.2189585916
4.2603209308
4.3016832699
4.2189585916
4.1775962525
4.1775962525
4.1775962525
4.1362339134
4.1362339134
4.1362339134
4.1362339134
4.1362339134
4.1362339134
4.1362339134
4.1362339134
4.2603209308
4.1445063812
4.1775962525
4.1775962525
4.1362339134
4.1362339134
4.1858687203
4.1858687203
4.202413656
4.2189585916

2.5870952694
2.5870952694
2.5870952694
2.5477264283
2.5589746686
2.5589746686
2.6152158702
2.6714570717
2.6995776724
2.7558188739
2.795187715
2.8120600754
2.8120600754
2.8626771568
2.8683012769
2.8683012769
2.8964218777
2.9245424784
2.9245424784
2.9695354397
3.0651454822
3.1495072845
3.1776278852
3.0988902031
3.1213866837
3.205748486
3.2338690867
3.205748486
3.2113726061
3.2338690867
3.2394932069
3.2901102883
3.2901102883
3.318230889
3.318230889
3.3744720905
3.3744720905
3.4025926913
3.3744720905
3.318230889
3.3463514898
3.3069826487
3.2901102883
3.3294791293
3.3463514898

2.1763710724
2.168032486
2.0846466211
2.0846466211
2.0846466211
2.0846466211
2.0846466211
2.0012607563
2.0012607563
2.0596308617
2.0596308617
2.1930482454
2.1930482454
2.1930482454
2.1763710724
1.9178748914
1.8344890266
2.0095993428
2.0012607563
2.0012607563
2.0012607563
2.0429536887
2.0012607563
2.0012607563
1.8845205455
1.8845205455
1.9595678239
1.9095363049
1.9095363049
1.9595678239
2.1096623806
2.1096623806
2.1096623806
2.168032486
2.0095993428
2.0095993428
1.9262134779
1.9345520644
2.0012607563
2.0012607563
2.0012607563
2.168032486
2.0846466211
2.0846466211
2.0429536887

2.7201137867
2.8051173426
2.8051173426
2.8051173426
2.8221180537
2.8221180537
2.8221180537
2.8221180537
2.8901208984
2.8901208984
2.9071216096
2.9326226763
2.9326226763
2.9751244542
2.9156219652
2.8901208984
2.8901208984
2.8731201872
2.8731201872
2.8051173426
2.8051173426
2.8901208984
2.8901208984
2.8901208984
2.9751244542
2.9326226763
2.9326226763
2.9326226763
2.9326226763
2.9326226763
2.9326226763
2.8901208984
2.8901208984
2.8476191205
2.7201137867
2.7201137867
2.7201137867
2.7031130756
2.6776120088
2.6351102309
2.6351102309
2.592608453
2.5501066751
2.5501066751
2.5501066751

3.7771863604
3.9149340396
3.9874328181
4.0236822074
4.0236822074
4.0236822074
4.0236822074
4.0236822074
4.045589733
4.045589733
4.045589733
4.0601947501
4.0601947501
4.1916399039
4.1989424124
4.1989424124
4.1989424124
4.2354549551
4.2354549551
4.1989424124
4.1989424124
4.1624298697
4.1624298697
4.1624298697
4.1624298697
4.1624298697
4.1697323782
4.1989424124
4.2354549551
4.3084800406
4.381505126
4.381505126
4.381505126
4.381505126
4.3084800406
4.2354549551
4.2354549551
4.0894047843
4.0163796988
4.0163796988
3.9433546134
3.9433546134
3.9433546134
3.9433546134
3.9433546134

4.2603209308
4.3761354803
4.5912196438
4.5498573047
4.4754050943
4.4754050943
4.4754050943
4.4836775621
4.632581983
4.6739443221
4.7483965325
4.8393936786
4.7980313395
4.8476661465
4.7980313395
4.7897588717
4.7153066612
4.8393936786
4.8807560178
4.8807560178
4.963480696
5.1289300526
5.2116547308
5.2116547308
5.4184664265
5.3357417482
5.3771040874
5.5425534439
5.6666404613
5.9561768352
6.3284378874
6.493887244
6.493887244
6.4111625657
6.1216261918
6.0389015135
6.1629885309
6.1216261918
5.9561768352
5.8320898178
5.5425534439
5.25301707
5.0462053743
4.963480696
4.632581983

3.3800962107
3.4869544935
3.4982027338
3.5150750943
3.5263233346
3.5263233346
3.5263233346
3.5263233346
3.543195695
3.5375715749
3.5825645361
3.543195695
3.6950469391
3.6950469391
3.7746252344
3.8030058752
3.8427387724
3.8370626443
3.8711194133
4.0073464894
4.0357271303
4.0868122838
4.0868122838
4.0868122838
4.257096129
4.3195335389
4.3649425643
4.5409025376
4.6828057419
4.9949927914
4.9949927914
4.9382315096
4.8814702279
4.8247089462
4.7679476645
4.7679476645
4.8530895871
4.9098508688
4.7906521772
4.8814702279
4.8247089462
4.8247089462
4.7963283053
4.4273799742
3.9676135922

2.0429536887
2.0429536887
2.1847096589
2.3264656292
2.3348042157
2.3348042157
2.3348042157
2.5015759453
2.6433319156
2.6433319156
2.7100406075
2.8517965777
2.9185052696
2.9268438561
2.9268438561
2.8434579912
2.8434579912
2.8434579912
2.8434579912
2.8267808182
2.8184422318
2.5849618102
2.6266547426
2.6266547426
2.5599460507
2.5849618102
2.5849618102
2.6933634345
2.6933634345
2.6266547426
2.6266547426
2.6266547426
2.6266547426
2.6266547426
2.6266547426
2.5432688778
2.6266547426
2.6266547426
2.5432688778
2.5015759453
2.5015759453
2.5099145318
2.5099145318
2.4598830129
2.4515444264

2.5501066751
2.6776120088
2.6351102309
2.592608453
2.5756077418
2.5501066751
2.5501066751
2.5501066751
2.5501066751
2.5501066751
2.5501066751
2.5501066751
2.5841080974
2.5841080974
2.5841080974
2.5501066751
2.5501066751
2.6351102309
2.6351102309
2.5671073862
2.592608453
2.592608453
2.6691116532
2.6351102309
2.6351102309
2.6351102309
2.6351102309
2.6436105865
2.6606112976
2.6606112976
2.6606112976
2.7201137867
2.7711159202
2.7711159202
2.7201137867
2.7201137867
2.69461272
2.69461272
2.69461272
2.7201137867
2.7201137867
2.7371144979
2.7371144979
2.6861123644
2.592608453

3.9433546134
3.9433546134
3.6877668144
3.9433546134
3.870329528
3.8776320365
3.8776320365
3.870329528
3.870329528
4.0163796988
3.9798671561
3.9798671561
4.0163796988
4.0356322564
4.0356322564
3.924559809
3.924559809
3.924559809
3.924559809
3.924559809
3.924559809
3.924559809
3.9615839581
3.9615839581
3.9615839581
3.9615839581
3.924559809
3.8505115107
3.8505115107
3.8875356598
3.8505115107
3.924559809
3.924559809
3.9171549791
3.9097501493
3.9097501493
3.8875356598
3.7838680422
3.7838680422
3.7838680422
3.7764632124
3.8505115107
3.7024149141
3.7024149141
3.7024149141

5.1289300526
5.0875677134
5.203382263
5.25301707
5.25301707
5.2281996665
5.1868373273
5.2199271987
5.25301707
5.2943794091
5.4184664265
5.6252781222
5.583915783
5.6004607187
5.6004607187
5.5011911048
5.5260085082
5.583915783
5.583915783
5.583915783
5.5756433152
5.5756433152
5.6252781222
5.6252781222
5.583915783
5.5756433152
5.6252781222
5.6666404613
5.6583679935
5.6418230578
5.7080028004
5.7576376074
5.7576376074
5.7989999465
5.873452157
5.873452157
5.873452157
5.873452157
5.9148144961
5.8817246248
5.7493651396
5.7080028004
5.583915783
5.5011911048
5.4598287656

4.4378891438
4.5100499429
4.5100499429
4.582210742
4.5533464224
4.5389142626
4.5100499429
4.5172660228
4.5461303425
4.6543715411
4.8347735388
5.0873363356
5.3038187329
5.375979532
5.375979532
5.3038187329
5.3038187329
5.2677383334
5.2677383334
5.2316579338
5.2316579338
5.2316579338
5.2316579338
5.1883614544
5.1594971347
5.0368237763
5.0873363356
5.0945524155
5.0223916165
5.0079594566
4.9935272968
4.979095137
4.8708539384
4.8708539384
4.9213664977
4.9935272968
4.979095137
4.979095137
4.979095137
4.9069343379
4.7698288196
4.6543715411
4.6255072215
4.5677785822
4.5533464224

2.4598830129
2.4598830129
2.4598830129
2.4598830129
2.4598830129
2.4598830129
2.4598830129
2.4598830129
2.4515444264
2.4598830129
2.4598830129
2.4515444264
2.4515444264
2.4598830129
2.4515444264
2.4515444264
2.4515444264
2.4181900805
2.4181900805
2.3764971481
2.4181900805
2.4181900805
2.393174321
2.393174321
2.4181900805
2.4181900805
2.4181900805
2.4181900805
2.4181900805
2.4181900805
2.4181900805
2.4181900805
2.4181900805
2.4181900805
2.4181900805
2.409851494
2.4181900805
2.4598830129
2.4181900805
2.4181900805
2.409851494
2.409851494
2.409851494
2.3348042157
2.3348042157

2.592608453
2.592608453
2.5501066751
2.5331059639
2.5501066751
2.5331059639
2.5331059639
2.5331059639
2.4651031192
2.4651031192
2.2100924517
2.3375977855
2.3375977855
2.3375977855
2.3800995634
2.3460981411
2.3460981411
2.3290974299
2.3120967187
2.3120967187
2.3120967187
2.3375977855
2.3375977855
2.3375977855
2.2950960076
2.2525942296
2.2270931629
2.2100924517
2.2780952964
2.2780952964
2.2780952964
2.2780952964
2.2695949408
2.2695949408
2.2695949408
2.2610945852
2.2695949408
2.3035963631
2.3375977855
2.3800995634
2.4226013413
2.4651031192
2.5076048971
2.5076048971
2.4226013413

3.7024149141
3.7024149141
3.6283666158
3.665390765
3.665390765
3.665390765
3.5913424667
3.6283666158
3.5913424667
3.5321038281
3.4802700193
3.5543183175
3.4802700193
3.4802700193
3.5543183175
3.4802700193
3.4580555298
3.406221721
3.3691975718
3.3691975718
3.3691975718
3.4284362105
3.4284362105
3.406221721
3.3321734227
3.3321734227
3.2951492736
3.2211009753
3.2359106349
3.3321734227
3.3321734227
3.3321734227
3.3321734227
3.3321734227
3.406221721
3.4634438365
3.4634438365
3.4634438365
3.5688529968
3.5688529968
3.5688529968
3.5688529968
3.6140283512
3.6215575769
3.6516744798

5.2943794091
5.25301707
5.1289300526
5.153747456
5.3357417482
5.2199271987
5.0958401813
5.1289300526
5.0792952456
4.963480696
4.7235791291
4.8807560178
4.8807560178
4.8642110821
4.9221183569
4.9221183569
4.8807560178
4.8642110821
4.7566690004
4.6987617256
4.6987617256
4.7153066612
4.7153066612
4.7153066612
4.7153066612
4.7153066612
4.7070341934
4.5498573047
4.632581983
4.7153066612
4.7153066612
4.7153066612
4.7153066612
4.8393936786
5.0462053743
4.963480696
5.0462053743
5.0875677134
5.06275031
5.0792952456
5.0792952456
5.0792952456
5.0792952456
5.0462053743
5.0462053743

4.5533464224
4.5533464224
4.5461303425
4.5461303425
4.5461303425
4.4378891438
4.3729444247
4.4378891438
4.4378891438
4.2574871461
3.8966831507
4.0770851484
4.0987333881
4.0987333881
4.0987333881
4.0987333881
4.1492459475
4.1492459475
3.9688439498
3.9688439498
3.9688439498
4.0049243493
4.0410047489
4.0410047489
3.95441179
3.9327635502
3.9327635502
3.6802007534
3.7884419521
3.795658032
3.8317384315
3.8606027511
3.8606027511
3.8966831507
4.113165548
4.0410047489
4.113165548
4.2214067466
4.2719193059
4.3873765845
4.4739695434
4.4956177831
4.6543715411
4.6255072215
4.6182911416

2.3348042157
2.3348042157
2.3348042157
2.3348042157
2.3348042157
2.3348042157
2.3348042157
2.3348042157
2.3348042157
2.0763080346
2.0679694482
2.0679694482
2.0679694482
2.0679694482
2.0846466211
2.0679694482
2.0679694482
2.0679694482
2.0179379292
2.0095993428
2.0095993428
2.0095993428
2.0095993428
1.892859132
1.859504786
1.8428276131
1.8428276131
1.8178118536
1.8344890266
1.8344890266
1.8261504401
1.7927960942
1.7927960942
1.7927960942
1.9595678239
1.9595678239
1.9595678239
1.9595678239
1.8344890266
1.8344890266
1.8344890266
1.8261504401
1.8344890266
1.8344890266
1.8344890266

2.4226013413
2.4651031192
2.4651031192
2.5076048971
2.5076048971
2.4651031192
2.5076048971
2.5076048971
2.5076048971
2.5501066751
2.5501066751
2.5501066751
2.4991045416
2.490604186
2.4821038304
2.4651031192
2.4651031192
2.4651031192
2.4226013413
2.4651031192
2.4651031192
2.4481024081
2.4481024081
2.4481024081
2.4226013413
2.3375977855
2.3800995634
2.3800995634
2.3800995634
2.4226013413
2.4056006301
2.4226013413
2.3715992078
2.2950960076
2.2950960076
2.3800995634
2.4226013413
2.4226013413
2.3800995634
2.4056006301
2.4226013413
2.4651031192
2.4651031192
2.4566027636
2.4566027636

3.6893206085
3.6516744798
3.6516744798
3.6516744798
3.674262157
3.6893206085
3.70437906
3.70437906
3.70437906
3.70437906
3.6140283512
3.6140283512
3.6140283512
3.6140283512
3.5387360939
3.5763822225
3.5763822225
3.70437906
3.6968498342
3.7269667371
3.7269667371
3.70437906
3.6968498342
3.7269667371
3.7269667371
3.7269667371
3.6516744798
3.6140283512
3.6140283512
3.6290868026
3.6064991254
3.6064991254
3.6064991254
3.6140283512
3.5956674959
3.6415696341
3.6721710596
3.6721710596
3.6721710596
3.7486746234
3.7869264052
3.7869264052
3.7869264052
3.7945767616
3.802227118

5.0462053743
5.0379329065
5.0379329065
5.0379329065
5.0462053743
5.06275031
5.1041126491
5.1289300526
5.1289300526
5.1289300526
5.1206575847
5.0875677134
4.9552082282
4.963480696
4.9055734212
4.8807560178
4.9221183569
4.7980313395
4.6491269186
4.6491269186
4.6491269186
4.5912196438
4.5002224977
4.3528051905
4.1853896063
4.017974022
4.1435357102
4.1435357102
4.2021311647
4.3193220737
4.3025805153
4.2356142815
3.9342662299
3.9342662299
3.8254461001
4.1016818142
4.2690973984
4.2774681776
4.2690973984
4.3109512945
4.3528051905
4.3528051905
4.3528051905
4.369546749
4.4532545411

4.6543715411
4.6399393813
4.6399393813
4.6904519407
4.6904519407
4.6904519407
4.7626127397
4.7626127397
4.7265323402
4.7265323402
4.7265323402
4.7265323402
4.6471554612
4.6904519407
4.6904519407
4.6832358607
4.6832358607
4.6976680206
4.7121001804
4.7193162603
4.7193162603
4.7193162603
4.6543715411
4.6688037009
4.6038589817
4.4739695434
4.4378891438
4.4018087443
4.4018087443
4.4018087443
4.3296479452
4.3152157854
4.2935675457
4.185326347
4.185326347
4.2574871461
4.3296479452
4.3296479452
4.3007836256
4.3657283448
4.423456984
4.5389142626
4.5389142626
4.5461303425
4.5605625023

1.8344890266
1.8344890266
1.8344890266
1.859504786
1.8344890266
1.9595678239
1.9595678239
1.9595678239
1.8511661996
1.8511661996
1.8428276131
1.8428276131
1.8344890266
1.8344890266
1.8344890266
1.8344890266
1.8344890266
1.8344890266
1.8178118536
1.8344890266
1.8344890266
1.8428276131
1.8428276131
1.8428276131
1.8428276131
1.8428276131
1.8428276131
1.8428276131
1.8428276131
1.8428276131
1.8428276131
1.8428276131
1.8428276131
1.8428276131
1.8094732671
1.8011346806
1.8344890266
1.9011977185
1.9178748914
2.0846466211
2.168032486
2.2097254184
2.2514183508
2.4181900805
2.4181900805

2.490604186
2.5076048971
2.5331059639
2.5416063195
2.5416063195
2.4736034748
2.4736034748
2.4141009857
2.3971002746
2.4311016969
2.4311016969
2.4396020525
2.4396020525
2.4396020525
2.4396020525
2.4651031192
2.4481024081
2.4481024081
2.4481024081
2.4396020525
2.4481024081
2.4481024081
2.4481024081
2.4651031192
2.4311016969
2.4311016969
2.4481024081
2.4651031192
2.3971002746
2.388599919
2.3800995634
2.3800995634
2.3800995634
2.3375977855
2.3375977855
2.3290974299
2.3375977855
2.2950960076
2.2950960076
2.2950960076
2.3375977855
2.3800995634
2.3800995634
2.3375977855
2.3375977855

3.9016817508
3.9016817508
3.9016817508
3.9628846018
3.9628846018
3.9628846018
3.9628846018
3.9628846018
3.9399335327
3.9552342455
3.9781853146
3.9781853146
3.9781853146
3.9781853146
4.0164370965
3.9399335327
3.863429969
3.863429969
3.863429969
3.863429969
3.863429969
3.8251781871
3.8251781871
3.8481292562
3.8481292562
3.8481292562
3.8481292562
3.4809121503
3.4273596556
3.4044085865
3.4044085865
3.3891078738
3.3661568047
3.3661568047
3.373807161
3.373807161
3.3508560919
3.3508560919
3.4197092993
3.4197092993
3.4809121503
3.5956674959
3.5956674959
3.5956674959
3.5956674959

4.5202207748
4.6039285669
4.5202207748
4.528591554
4.528591554
4.4951084371
4.4281422034
4.2272435023
4.1937603855
4.2272435023
4.2690973984
4.3946590866
4.3946590866
4.3946590866
4.3109512945
4.3109512945
4.3109512945
4.3109512945
4.3109512945
4.3109512945
4.3528051905
4.3025805153
4.2858389568
4.2858389568
4.2858389568
4.3946590866
4.2690973984
4.2272435023
4.1853896063
4.135164931
4.135164931
4.1686480479
3.976120126
4.0012324636
3.976120126
3.9928616844
4.0263448012
4.0263448012
4.0263448012
4.0849402557
4.1435357102
4.2690973984
4.2690973984
4.2690973984
4.2690973984

4.6543715411
4.6543715411
4.6904519407
4.6832358607
4.6182911416
4.5605625023
4.5100499429
4.3296479452
4.3296479452
4.3657283448
4.4018087443
4.4018087443
4.4018087443
4.4018087443
4.4018087443
4.3296479452
4.3296479452
4.3296479452
4.3296479452
4.3296479452
4.4018087443
4.4018087443
4.3657283448
4.3657283448
4.3296479452
4.3296479452
4.3296479452
4.3512961849
4.2935675457
4.2214067466
4.1492459475
4.1492459475
3.9688439498
3.9688439498
3.8966831507
3.8966831507
3.9111153105
3.9111153105
3.95441179
4.0049243493
4.0482208288
4.0770851484
4.1275977078
4.1275977078
4.1275977078

2.4181900805
2.4181900805
2.4181900805
2.4181900805
2.4181900805
2.4181900805
2.4181900805
2.4181900805
2.2931112832
2.3348042157
2.3764971481
2.7350563669
2.7350563669
2.7350563669
3.1519856911
3.6272851207
3.6272851207
3.6272851207
3.6272851207
3.0769384128
2.943521029
3.1269699317
3.1853400371
3.2103557965
3.1436471046
3.1436471046
3.0769384128
2.7517335399
2.3431428021
2.168032486
2.168032486
2.168032486
2.0429536887
2.0846466211
2.0012607563
2.0012607563
2.1430167265
2.1430167265
2.1096623806
2.0429536887
2.0429536887
2.0846466211
2.168032486
2.168032486
2.1763710724

2.3375977855
2.3715992078
2.3800995634
2.4396020525
2.4396020525
2.4396020525
2.3800995634
2.3800995634
2.3800995634
2.3971002746
2.4141009857
2.388599919
2.3971002746
2.4056006301
2.4056006301
2.3971002746
2.3375977855
2.3375977855
2.3800995634
2.3800995634
2.3800995634
2.3800995634
2.3800995634
2.4311016969
2.5076048971
2.5076048971
2.4991045416
2.4821038304
2.5076048971
2.5076048971
2.5076048971
2.5076048971
2.5076048971
2.4821038304
2.4651031192
2.4651031192
2.4226013413
2.4226013413
2.4396020525
2.4396020525
2.5076048971
2.5076048971
2.5076048971
2.4736034748
2.4651031192

3.5956674959
3.5956674959
3.5956674959
3.6721710596
3.6721710596
3.6033178523
3.6033178523
3.6109682086
3.6339192777
3.6415696341
3.679821416
3.679821416
3.679821416
3.6874717724
3.6874717724
3.6874717724
3.6874717724
3.6874717724
3.6874717724
3.6874717724
3.6874717724
3.6874717724
3.6874717724
3.6874717724
3.7104228415
3.7104228415
3.7104228415
3.7104228415
3.7563249797
3.7563249797
3.7563249797
3.7563249797
3.8404788998
3.8404788998
3.7486746234
3.7486746234
3.7486746234
3.7486746234
3.7486746234
3.7486746234
3.7486746234
3.8251781871
3.8251781871
3.7486746234
3.7486746234

4.2272435023
4.2690973984
4.294209736
4.3528051905
4.3946590866
4.2690973984
4.1519064894
4.1435357102
4.1435357102
4.1435357102
4.1435357102
4.1602772686
4.1602772686
4.1602772686
4.2021311647
4.2607266192
4.2607266192
4.2690973984
4.2607266192
4.2607266192
4.2272435023
4.2439850608
4.2356142815
4.2607266192
4.25235584
4.25235584
4.2021311647
4.1770188271
4.1770188271
4.1770188271
4.1770188271
4.1770188271
4.1686480479
4.1435357102
4.1853896063
4.2690973984
4.2690973984
4.3360636321
4.3528051905
4.3611759697
4.4030298658
4.4197714242
4.5620746708
4.5620746708
4.5620746708

4.1275977078
4.2214067466
4.2574871461
4.2935675457
4.2935675457
4.2935675457
4.2574871461
4.2574871461
4.2574871461
4.2574871461
4.2935675457
4.2863514658
4.2863514658
4.2863514658
4.2719193059
4.2719193059
4.2719193059
4.2935675457
4.2935675457
4.2935675457
4.2935675457
4.3657283448
4.423456984
4.4739695434
4.4739695434
4.4739695434
4.4523213037
4.4378891438
4.4306730639
4.4306730639
4.4306730639
4.4306730639
4.423456984
4.3873765845
4.3873765845
4.3873765845
4.3873765845
4.4378891438
4.4523213037
4.4811856233
4.4811856233
4.5100499429
4.5461303425
4.5461303425
4.5100499429

2.2514183508
2.4181900805
2.5849618102
2.668347675
2.5015759453
2.5015759453
2.3097884562
2.4598830129
2.4348672535
2.44320584
2.5849618102
2.5933003967
2.7517335399
2.9185052696
2.9185052696
2.9185052696
2.9018280966
2.8684737507
2.7517335399
2.668347675
2.668347675
2.6433319156
2.7183791939
2.9185052696
3.0018911344
3.0018911344
2.8434579912
2.8184422318
2.8184422318
2.8184422318
2.8184422318
2.8184422318
2.8351194047
2.9185052696
3.0435840668
3.1686628641
3.3354345938
3.5022063235
3.5855921883
3.7106709856
4.2693562801
4.5862225665
4.2526791071
4.3860964908
4.544529634

2.4566027636
2.4651031192
2.4736034748
2.4651031192
2.5246056083
2.5246056083
2.5756077418
2.5756077418
2.5756077418
2.592608453
2.5756077418
2.5756077418
2.5756077418
2.5586070306
2.5501066751
2.5501066751
2.5501066751
2.5666533795
2.5752953101
2.5925791712
2.6357888241
2.6185049629
2.6185049629
2.6185049629
2.6530726852
2.6530726852
2.6530726852
2.6530726852
2.6530726852
2.6530726852
2.6530726852
2.6357888241
2.6357888241
2.6357888241
2.6530726852
2.6876404075
2.7222081298
2.7654177827
2.7654177827
2.7135661992
2.7135661992
2.7135661992
2.7567758521
2.7567758521
2.7654177827

3.7486746234
3.7486746234
3.7486746234
3.7486746234
3.6721710596
3.5956674959
3.5650660704
3.5650660704
3.5803667831
3.5803667831
3.5803667831
3.5956674959
3.5956674959
3.5956674959
3.5956674959
3.5956674959
3.5880171395
3.5880171395
3.5880171395
3.5880171395
3.5880171395
3.5880171395
3.5956674959
3.6415696341
3.6415696341
3.6415696341
3.6415696341
3.6415696341
3.5191639321
3.5268142885
3.555412169
3.555412169
3.6327037379
3.7872868757
3.7872868757
3.7872868757
3.7872868757
3.7872868757
3.7872868757
3.7872868757
3.6868078361
3.6868078361
3.6868078361
3.6868078361
3.6868078361

4.5202207748
4.5203475976
4.4570627313
4.4661034265
4.4841848169
4.5203475976
4.5655510736
4.5745917688
4.5655510736
4.5565103784
4.5655510736
4.5655510736
4.5565103784
4.5565103784
4.5203475976
4.5203475976
4.4299406457
4.3847371697
4.3847371697
4.3847371697
4.3847371697
4.3847371697
4.3756964745
4.3937778649
4.5655510736
4.5655510736
4.5655510736
4.5203475976
4.5293882928
4.5565103784
4.5655510736
4.6107545496
4.6197952448
4.6107545496
4.6107545496
4.5655510736
4.5203475976
4.5745917688
4.6559580256
4.6559580256
4.7011615016
4.7915684535
4.8819754055
4.9723823574
4.9723823574

4.5100499429
4.4739695434
4.3873765845
4.4315970718
4.4315970718
4.4315970718
4.4607523157
4.5336404254
4.5336404254
4.5555068583
4.5919509132
4.5919509132
4.5700844803
4.5700844803
4.5555068583
4.5555068583
4.5555068583
4.5700844803
4.5700844803
4.5627956693
4.6648390229
4.6648390229
4.7377271327
4.7741711875
4.8470592973
4.8470592973
4.8470592973
4.8470592973
4.9563914619
5.0657236265
5.1094564923
5.1386117362
5.1386117362
5.1167453033
5.1021676813
5.0657236265
5.1386117362
5.196922224
5.3499481973
5.340445625
5.340445625
5.3594507696
5.4164662033
5.4164662033
5.4164662033

4.4277894233
4.5361910476
4.4194508368
4.3360649719
4.3777579044
4.3277263854
4.2109861747
3.9608285801
3.7106709856
3.7273481586
3.9608285801
3.9024584747
3.8691041288
3.6356237072
3.6856552261
3.6856552261
3.6689780532
3.5855921883
3.5272220829
3.3771275262
3.3354345938
3.3354345938
3.3354345938
3.5438992559
3.6356237072
3.6356237072
3.6356237072
3.5855921883
3.5855921883
3.5939307748
3.5855921883
3.5939307748
3.6773166397
3.9941829261
3.752363918
3.7106709856
3.8107340234
3.8107340234
3.7106709856
3.6272851207
3.6272851207
3.5855921883
3.4271590451
3.4188204586
3.3771275262

2.7222081298
2.6962823381
2.6444307547
2.6876404075
2.6789984769
2.6789984769
2.6789984769
2.7135661992
2.6962823381
2.6617146158
2.5925791712
2.5061598655
2.4629502127
2.4543082821
2.3333212541
2.2469019484
2.2901116013
2.3333212541
2.3333212541
2.4629502127
2.4629502127
2.376530907
2.4197405598
2.4024566987
2.4024566987
2.3938147681
2.3938147681
2.3938147681
2.3333212541
2.3333212541
2.3333212541
2.3333212541
2.3333212541
2.3333212541
2.3333212541
2.3333212541
2.3333212541
2.3333212541
2.3333212541
2.3333212541
2.3333212541
2.3333212541
2.3333212541
2.2469019484
2.2469019484

3.694536993
3.694536993
3.6868078361
3.7099953068
3.7099953068
3.7415026979
3.7415026979
3.702118459
3.702118459
3.702118459
3.702118459
3.702118459
3.702118459
3.6942416112
3.6233499811
3.4658130254
3.4658130254
3.4658130254
3.4658130254
3.4658130254
3.4658130254
3.4579361777
3.4658130254
3.4658130254
3.4658130254
3.4658130254
3.4264287865
3.4106750909
3.3870445476
3.3476603087
3.3476603087
3.3476603087
3.3476603087
3.3476603087
3.3476603087
3.3476603087
3.3476603087
3.3476603087
3.3082760697
3.2688918308
3.2688918308
3.2688918308
3.2688918308
3.2452612875
3.2452612875

4.9271788814
4.9723823574
4.9723823574
4.909097491
4.8367719295
4.8367719295
4.8277312343
4.8277312343
4.8277312343
4.7915684535
4.7463649775
4.7011615016
4.5926731592
4.5203475976
4.4299406457
4.3395336937
4.2943302178
4.2491267418
4.1135163139
4.1135163139
4.1135163139
4.0683128379
4.2491267418
4.1587197898
4.0683128379
4.0683128379
4.0683128379
4.0683128379
4.0683128379
4.0502314475
4.0140686667
4.0050279715
4.0050279715
4.0050279715
4.0050279715
3.93270241
3.887498934
3.887498934
3.8694175436
3.8332547628
3.6886036397
3.5258711262
3.4354641742
3.2546502703
3.1642433184

5.3689533419
5.3689533419
5.4164662033
5.4164662033
5.4639790648
5.3974610588
5.3974610588
5.3689533419
5.3024353359
5.3024353359
5.3024353359
5.2264147576
5.1313890347
5.1313890347
4.6562604204
4.608747559
4.608747559
4.608747559
4.608747559
4.608747559
4.608747559
4.608747559
4.6562604204
4.6562604204
4.5137218361
4.5137218361
4.5137218361
4.5137218361
4.5137218361
4.4567064024
4.4567064024
4.4662089747
4.4662089747
4.4662089747
4.4662089747
4.4377012578
4.409193541
4.3236703904
4.3236703904
4.3236703904
4.3236703904
4.2761575289
4.2761575289
4.2286446675
4.1336189446

3.3938046992
3.3938046992
3.3938046992
3.3938046992
3.4605133911
3.5272220829
3.6689780532
3.5438992559
3.4271590451
3.4271590451
3.4104818721
3.4104818721
3.3354345938
3.2937416614
3.3270960073
3.3187574208
3.1936786236
3.2103557965
3.1936786236
3.1936786236
3.3354345938
3.3270960073
3.3354345938
3.1686628641
3.0852769993
3.0018911344
2.8768123371
2.668347675
2.5432688778
2.5432688778
2.5349302913
2.5432688778
2.5432688778
2.5432688778
2.6099775696
2.7100406075
2.7517335399
2.7517335399
2.6266547426
2.6266547426
2.6266547426
2.5682846372
2.4848987724
2.4598830129
2.5015759453

2.1604826427
2.074063337
2.0654214064
2.0654214064
2.0308536841
2.0308536841
2.0308536841
2.0308536841
1.9876440313
1.9876440313
2.0308536841
2.074063337
2.1518407121
2.2036922955
2.2036922955
2.1172729898
2.1172729898
2.1172729898
2.1172729898
2.074063337
2.074063337
2.074063337
2.074063337
1.9444343784
1.9876440313
1.7283861142
1.8580150727
1.8752989339
1.8752989339
1.8752989339
1.9012247256
1.9271505173
1.8580150727
1.832089281
1.832089281
1.8148054199
1.8148054199
1.7283861142
1.7283861142
1.7283861142
1.7283861142
1.6765345307
1.9012247256
1.771595767
1.771595767

3.2452612875
3.2452612875
3.2295075919
3.2295075919
3.2373844397
3.2452612875
3.2452612875
3.2452612875
3.2688918308
3.2688918308
3.2688918308
3.2452612875
3.2452612875
3.190123353
3.150739114
3.150739114
3.0719706362
3.0719706362
3.0325863973
3.0325863973
3.0325863973
3.0366244617
3.0366244617
2.9881676884
2.9881676884
2.9477870439
2.9558631728
2.9558631728
2.9558631728
2.9558631728
3.0285483328
2.9881676884
2.9881676884
3.0285483328
3.1012334928
3.1173857506
3.1173857506
3.1173857506
3.1173857506
3.1173857506
3.0689289773
2.8831780128
3.1093096217
3.1900709106
3.1496902661

3.1190398424
3.0195921952
2.9382259385
3.0286328904
3.0647956712
3.0919177568
3.146161928
3.1371212328
3.1371212328
3.146161928
3.146161928
3.1371212328
3.1371212328
3.1371212328
3.1371212328
3.1371212328
3.1371212328
3.1371212328
3.0738363664
3.0376735856
3.0376735856
3.0738363664
3.0286328904
3.0105515
2.8839817673
2.7122085586
2.6941271682
2.6670050826
2.6218016066
2.5585167403
2.5133132643
2.5133132643
2.5133132643
2.4861911787
2.4409877027
2.3505807508
2.3053772748
2.3053772748
2.1697668469
2.1697668469
2.1336040661
1.9708715526
2.0160750286
2.0341564189
1.9708715526

4.1336189446
4.0861060832
4.0861060832
4.0861060832
4.0861060832
4.0861060832
4.0861060832
4.0861060832
4.0861060832
4.0861060832
4.0861060832
4.0861060832
4.0861060832
4.1336189446
4.1336189446
4.1336189446
4.0575983664
4.0385932218
4.0100855049
3.9910803603
4.0100855049
4.0385932218
4.0385932218
4.0385932218
3.8770494929
3.8865520652
3.8865520652
3.8865520652
3.8865520652
3.8865520652
3.6584903303
3.6584903303
3.4114234509
3.44943374
3.4209260232
3.3734131617
3.3259003003
2.9457974088
2.9267922643
2.9267922643
2.8697768305
2.8697768305
2.8887819751
2.8887819751
2.8792794028

2.5015759453
2.3764971481
2.3764971481
2.4181900805
2.6266547426
2.6266547426
2.6266547426
2.6266547426
2.6266547426
2.6266547426
2.5182531183
2.5182531183
2.5432688778
2.6266547426
2.5599460507
2.5766232237
2.668347675
2.6349933291
2.6433319156
2.6433319156
2.6433319156
3.0435840668
3.3354345938
2.8768123371
2.8017650588
2.6266547426
2.7517335399
2.7517335399
2.7517335399
2.7100406075
2.7517335399
2.7934264723
2.7934264723
2.8517965777
2.8101036453
2.685024848
2.685024848
2.5015759453
2.5015759453
2.5015759453
2.3764971481
1.9095363049
2.0012607563
2.0429536887
2.0012607563

1.771595767
1.771595767
1.771595767
1.771595767
1.6419668084
1.5555475027
1.469128197
1.3999927525
1.3654250302
1.3827088913
1.3999927525
1.3827088913
1.4518443359
1.5123378499
1.5555475027
1.5123378499
1.5123378499
1.5123378499
1.5036959193
1.4604862665
1.4604862665
1.408634683
1.3827088913
1.3827088913
1.3827088913
1.3827088913
1.3827088913
1.3827088913
1.3827088913
1.2962895856
1.2962895856
1.3394992385
1.3394992385
1.3394992385
1.2962895856
1.2962895856
1.2962895856
1.2962895856
1.2962895856
1.2962895856
1.2530799328
1.2962895856
1.2962895856
1.2530799328
1.2962895856

3.1496902661
3.1900709106
3.1900709106
3.2062231683
3.1900709106
3.1981470395
3.0689289773
3.0689289773
3.0689289773
3.1173857506
3.1093096217
3.1093096217
3.1173857506
3.1173857506
3.1416141372
3.1254618795
3.1416141372
3.1416141372
3.1658425239
3.1658425239
3.1739186528
3.1739186528
3.1739186528
3.230451555
3.230451555
3.230451555
3.230451555
3.230451555
3.230451555
3.230451555
3.230451555
3.230451555
3.230451555
3.1900709106
3.2062231683
3.2062231683
3.1819947817
3.1819947817
3.1900709106
3.1900709106
3.1900709106
3.1900709106
3.198356809
3.2729298953
3.2480721999

1.9708715526
1.898545991
1.898545991
1.9075866862
1.8443018198
1.8081390391
1.8081390391
1.4465112312
1.2295345466
1.3741856697
1.4103484505
1.4465112312
1.5821216592
1.6454065255
1.6725286111
1.6273251352
1.6233487519
1.6328978622
1.5851523107
1.5756032004
1.5756032004
1.5756032004
1.5278576489
1.5278576489
1.5278576489
1.5278576489
1.5278576489
1.6233487519
1.6042505313
1.6042505313
1.5756032004
1.5278576489
1.5278576489
1.5756032004
1.5756032004
1.5756032004
1.5278576489
1.5278576489
1.6615451932
1.6615451932
1.6615451932
1.6615451932
1.5278576489
1.6424469725
1.6424469725

2.8792794028
2.8792794028
2.8792794028
2.8792794028
2.8792794028
2.850771686
2.850771686
2.8317665414
2.8412691137
2.8412691137
2.8412691137
2.8412691137
2.8412691137
2.7557459631
2.4706687945
2.3756430716
2.3281302102
2.2806173488
2.2426070596
2.2426070596
2.1855916259
2.1855916259
2.1855916259
1.9955401802
1.9955401802
1.9955401802
1.9955401802
1.9955401802
1.9955401802
1.9955401802
1.9100170296
1.9955401802
1.9955401802
1.9955401802
1.9955401802
1.9480273187
1.9480273187
1.9480273187
1.9765350356
1.9765350356
1.9860376079
1.9480273187
1.9195196019
1.9955401802
2.024047897

1.9762449968
1.9595678239
1.9178748914
1.859504786
1.8344890266
1.7677803347
1.7677803347
1.6677172969
1.6677172969
1.8094732671
1.7927960942
1.9178748914
2.0596308617
2.3764971481
2.4181900805
2.3348042157
2.2931112832
2.3348042157
2.3348042157
2.3348042157
2.3348042157
2.3348042157
2.3348042157
2.3348042157
2.3348042157
2.3348042157
2.3348042157
2.5849618102
2.5849618102
2.6266547426
2.6266547426
2.701702021
2.7517335399
3.0018911344
2.7934264723
2.7517335399
2.7433949534
2.7433949534
2.7100406075
2.668347675
2.5432688778
2.5766232237
2.5432688778
2.5432688778
2.5015759453

1.2790057245
1.2703637939
1.2530799328
1.2530799328
1.2098702799
1.2098702799
1.2098702799
1.2098702799
1.2530799328
1.2357960716
1.2357960716
1.2357960716
1.2012283493
1.1839444882
1.1839444882
1.1580186965
1.1320929048
1.1148090436
1.1320929048
1.1320929048
1.1320929048
1.2098702799
1.2185122105
1.2271541411
1.2530799328
1.2530799328
1.3049315162
1.3913508219
1.3827088913
1.3913508219
1.3827088913
1.3827088913
1.3827088913
1.3827088913
1.3827088913
1.3827088913
1.3827088913
1.3827088913
1.3827088913
1.3827088913
1.3827088913
1.3827088913
1.4259185442
1.3394992385
1.3394992385

3.2315004029
3.2729298953
3.2315004029
3.2315004029
3.2315004029
3.2315004029
3.2315004029
3.2315004029
3.2315004029
3.2315004029
3.2315004029
3.2315004029
3.2729298953
3.2729298953
3.2729298953
3.2729298953
3.1900709106
3.1900709106
3.1900709106
3.1900709106
3.1900709106
3.1900709106
3.1900709106
3.1900709106
3.1900709106
3.1900709106
3.1900709106
3.1900709106
3.1486414182
3.1486414182
3.1486414182
3.1486414182
3.1486414182
3.1486414182
3.1486414182
3.1486414182
3.1486414182
3.1569273167
3.1569273167
3.1072119259
3.1072119259
3.1072119259
3.1072119259
3.1072119259
3.0657824335

1.6424469725
1.6424469725
1.6233487519
1.6710943035
1.6710943035
1.6710943035
1.6710943035
1.7092907447
1.7092907447
1.6997416344
1.6997416344
1.6997416344
1.6997416344
1.718839855
1.718839855
1.718839855
1.7665854065
1.7665854065
1.7283889653
1.7952327374
1.7952327374
1.7952327374
1.7952327374
1.7952327374
1.814330958
1.814330958
1.814330958
1.814330958
1.814330958
1.814330958
1.8620765096
1.8620765096
1.9098220611
2.0530587157
2.1008042672
2.1008042672
2.0912551569
2.0912551569
2.0912551569
2.0817060466
2.0817060466
2.0817060466
2.0912551569
2.1676480393
2.18674626

1.9480273187
1.9480273187
1.9480273187
1.9480273187
1.9765350356
1.9765350356
1.9765350356
1.9765350356
1.9765350356
1.9005144573
1.9005144573
1.9005144573
1.9955401802
1.9955401802
1.9955401802
1.9860376079
1.9765350356
1.9955401802
2.024047897
2.024047897
2.0050427525
1.9480273187
1.9195196019
1.9480273187
1.9480273187
1.9480273187
1.9480273187
1.9480273187
1.9005144573
1.9385247465
1.9480273187
1.9480273187
1.9480273187
1.9385247465
1.9480273187
1.9480273187
1.9195196019
1.9195196019
1.9005144573
1.9005144573
1.9005144573
1.9005144573
1.9005144573
1.9005144573
1.9005144573

2.5015759453
2.5432688778
2.5182531183
2.4598830129
2.3348042157
2.3348042157
2.3348042157
2.3348042157
2.3348042157
2.3348042157
2.3348042157
2.3348042157
2.2931112832
2.2931112832
2.2514183508
2.2514183508
2.2514183508
2.2514183508
2.2514183508
2.2430797643
2.2430797643
2.2514183508
2.168032486
2.2097254184
1.9345520644
1.9345520644
1.9595678239
2.0012607563
2.0012607563
2.2347411778
2.3097884562
2.3348042157
2.2264025914
2.2264025914
2.2264025914
2.0846466211
2.0429536887
2.0846466211
2.0846466211
2.0846466211
2.0846466211
2.0846466211
2.0846466211
2.168032486
2.168032486

1.3394992385
1.3394992385
1.3394992385
1.3394992385
1.3394992385
1.3394992385
1.3049315162
1.2617218633
1.2617218633
1.2357960716
1.2271541411
1.1666606271
1.1666606271
1.1666606271
1.1666606271
1.2098702799
1.2098702799
1.2530799328
1.2530799328
1.2703637939
1.3394992385
1.2703637939
1.2703637939
1.2617218633
1.2962895856
1.3222153773
1.287647655
1.2962895856
1.3394992385
1.3913508219
1.4259185442
1.4259185442
1.4432024053
1.3827088913
1.3394992385
1.3394992385
1.3394992385
1.3567830996
1.3827088913
1.3827088913
1.3394992385
1.3394992385
1.387132821
1.387132821
1.3964424372

3.0657824335
3.0657824335
3.1072119259
3.0657824335
3.0657824335
3.0657824335
3.0657824335
3.0492106366
3.0492106366
3.0326388397
3.0326388397
3.0326388397
3.0326388397
3.0243529412
3.0243529412
3.0243529412
3.0243529412
3.0243529412
3.0243529412
3.0243529412
3.0243529412
3.0243529412
3.0243529412
3.0243529412
3.0160670427
3.0243529412
3.0243529412
3.0243529412
3.0243529412
3.0243529412
3.0243529412
3.074068332
3.2315004029
3.2729298953
3.3972183723
3.3972183723
3.3972183723
3.4386478646
3.5712222401
3.6216394953
3.697265378
3.7812941366
3.697265378
3.6132366194
3.6132366194

2.2440409218
2.2440409218
2.2440409218
2.2440409218
2.2440409218
2.2440409218
2.2440409218
2.2631391424
2.2631391424
2.2631391424
2.2440409218
2.2440409218
2.2440409218
2.2440409218
2.1962953703
2.1962953703
2.1962953703
2.1962953703
2.1962953703
2.1962953703
2.1962953703
2.1962953703
2.1962953703
2.2917864733
2.2917864733
2.3395320248
2.3395320248
2.3395320248
2.3299829145
2.3872775764
2.5782597825
2.6737508855
2.7214964371
2.6737508855
2.6737508855
2.6737508855
2.6737508855
2.6737508855
2.6546526649
2.5782597825
2.3395320248
2.3395320248
2.3299829145
2.2917864733
2.2917864733

1.8815093127
1.8054887344
1.8054887344
1.8054887344
1.8054887344
1.7104630116
1.757975873
1.7104630116
1.7009604393
1.7009604393
1.7009604393
1.7009604393
1.7104630116
1.7104630116
1.7104630116
1.7104630116
1.7104630116
1.757975873
1.757975873
1.757975873
1.757975873
1.757975873
1.8054887344
1.8054887344
1.8054887344
1.9005144573
1.9005144573
1.9005144573
1.8054887344
1.8054887344
1.8625041682
1.8530015959
1.8815093127
1.9100170296
2.024047897
2.024047897
2.024047897
2.2806173488
2.3661404994
2.3661404994
2.3186276379
2.2996224933
2.2711147765
2.2521096319
2.2806173488

2.168032486
2.0429536887
2.0429536887
2.0429536887
2.0429536887
1.9762449968
1.9762449968
1.8845205455
1.8845205455
2.0429536887
2.0429536887
1.9595678239
1.9595678239
2.0846466211
2.0846466211
1.9762449968
1.9762449968
2.0846466211
2.0763080346
1.9762449968
1.9845835833
1.9845835833
2.0596308617
2.1013237941
2.1013237941
2.1263395535
2.0512922752
2.0846466211
2.0846466211
2.0846466211
2.0846466211
2.168032486
2.1096623806
2.1096623806
2.168032486
2.168032486
2.168032486
2.1263395535
2.0512922752
2.0012607563
1.9595678239
1.9595678239
1.9595678239
1.9595678239
1.9595678239

1.3964424372
1.4429905185
1.424371286
1.461609751
1.4802289834
1.4802289834
1.4802289834
1.5081578322
1.5174674484
1.5174674484
1.5174674484
1.5174674484
1.5174674484
1.4988482159
1.4988482159
1.4988482159
1.4988482159
1.4988482159
1.4709193672
1.461609751
1.4429905185
1.4336809022
1.5174674484
1.5360866809
1.5360866809
1.5174674484
1.4988482159
1.4988482159
1.5267770647
1.5453962972
1.5360866809
1.5267770647
1.5267770647
1.5267770647
1.5453962972
1.5081578322
1.5081578322
1.4988482159
1.4988482159
1.4988482159
1.4895385997
1.4802289834
1.4429905185
1.4895385997
1.4895385997

3.6132366194
3.6132366194
3.6132366194
3.6132366194
3.6132366194
3.5292078609
3.5292078609
3.5124021091
3.5124021091
3.520804985
3.520804985
3.5124021091
3.5124021091
3.6888625022
3.6888625022
3.6888625022
3.6888625022
3.6888625022
3.6552509987
3.6552509987
3.6132366194
3.697265378
3.697265378
3.697265378
3.5628193643
3.5292078609
3.5544164884
3.5880279919
3.6048337436
3.5712222401
3.6132366194
3.6132366194
3.5544164884
3.5544164884
3.579625116
3.5712222401
3.579625116
3.5964308677
3.5964308677
3.6842326745
3.6842326745
3.6498005934
3.6498005934
3.5981524718
3.5981524718

2.3395320248
2.3395320248
2.3395320248
2.3395320248
2.3395320248
2.2917864733
2.2917864733
2.1962953703
2.1962953703
2.1962953703
2.1962953703
2.3108846939
2.4732195691
2.6451035546
2.626005334
2.626005334
2.626005334
2.6451035546
2.6451035546
2.6737508855
2.6546526649
2.6546526649
2.6546526649
2.7214964371
2.8169875401
2.8169875401
2.8169875401
2.8647330916
2.9602241947
2.9602241947
2.9602241947
2.9602241947
2.7883402092
2.845634871
2.845634871
2.8647330916
2.8647330916
2.8647330916
2.9124786432
2.8647330916
2.874282202
2.9124786432
2.9506750844
2.9602241947
3.0079697462

2.2711147765
2.2711147765
2.2711147765
2.2331044873
2.2806173488
2.2806173488
2.2806173488
2.2521096319
2.2616122042
2.3091250656
2.3281302102
2.3566379271
2.3566379271
2.5181816559
2.4421610776
2.3661404994
2.4231559331
2.4516636499
2.4231559331
2.4550151725
2.4162007033
2.3385717651
2.4453115552
2.4259043206
2.4259043206
2.3773862342
2.4259043206
2.5229404934
2.4162007033
2.4259043206
2.3773862342
2.3773862342
2.3773862342
2.3773862342
2.3773862342
2.3773862342
2.3288681478
2.3094609132
2.3094609132
2.2415355922
2.3191645305
2.2900536787
2.231831975
2.2803500614
2.3288681478

2.0929852076
2.0429536887
2.0012607563
1.9178748914
1.9178748914
1.9011977185
1.9011977185
1.9178748914
1.9178748914
1.9428906509
1.9428906509
1.9428906509
1.9262134779
2.0012607563
1.9595678239
1.9762449968
1.9178748914
1.9762449968
2.0429536887
1.9595678239
1.9595678239
1.9345520644
1.9345520644
1.9428906509
1.9679064103
2.0012607563
2.0846466211
2.0512922752
2.0012607563
1.9762449968
2.0012607563
2.0012607563
1.9845835833
1.9845835833
1.9845835833
1.9845835833
1.9845835833
2.0012607563
2.0012607563
2.0512922752
2.0846466211
2.0596308617
1.9178748914
1.9178748914
2.0179379292

1.5174674484
1.5174674484
1.5174674484
1.5174674484
1.5174674484
1.5174674484
1.5174674484
1.5081578322
1.5081578322
1.4895385997
1.4895385997
1.4895385997
1.4895385997
1.5081578322
1.5081578322
1.4988482159
1.4709193672
1.4895385997
1.4895385997
1.4709193672
1.4709193672
1.4523001347
1.4523001347
1.4523001347
1.4523001347
1.5360866809
1.6291828434
1.7222790059
1.7967559359
1.7408982384
1.7408982384
1.7595174709
1.7408982384
1.7408982384
1.7688270871
1.7688270871
1.7688270871
1.7502078546
1.7315886221
1.7502078546
1.7781367034
1.8153751684
1.8712328659
1.9643290283
1.9643290283

3.606760492
3.6584086137
3.6584086137
3.830569019
3.959689323
3.959689323
3.959689323
3.959689323
3.959689323
3.959689323
3.959689323
3.959689323
4.0285534852
4.088809627
4.18349785
4.2093219108
4.217929931
4.2609700324
4.2609700324
4.2609700324
4.2609700324
4.217929931
4.217929931
4.217929931
4.217929931
4.2609700324
4.2609700324
4.2609700324
4.3040101337
4.2609700324
4.2609700324
4.2265379513
4.217929931
4.2265379513
4.217929931
4.3040101337
4.217929931
4.1748898297
4.1748898297
4.1921058702
4.217929931
4.2265379513
4.2265379513
4.2609700324
4.2609700324

3.0557152978
3.1034608493
3.1034608493
3.1321081802
3.1034608493
3.1034608493
3.1034608493
3.1034608493
3.1034608493
3.0557152978
3.093911739
3.093911739
3.0461661875
3.0461661875
3.0461661875
2.9984206359
2.9602241947
2.9984206359
2.9602241947
2.9124786432
2.9602241947
2.8647330916
2.8647330916
2.8647330916
2.8647330916
2.8647330916
2.9124786432
2.9315768638
2.9315768638
2.9315768638
2.9315768638
2.9315768638
2.9315768638
2.9315768638
2.9315768638
2.9315768638
2.9124786432
2.9124786432
2.9124786432
2.9124786432
2.9124786432
3.0079697462
3.0557152978
3.1416572905
3.1607555111

2.3773862342
2.3773862342
2.3773862342
2.2803500614
2.3482753824
2.3094609132
2.2900536787
2.2512392095
2.2221283577
2.1347958021
2.1347958021
2.1833138886
2.1833138886
2.1833138886
2.231831975
2.231831975
2.2609428268
2.3288681478
2.3482753824
2.3773862342
2.3773862342
2.3482753824
2.3482753824
2.3482753824
2.3482753824
2.3385717651
2.3385717651
2.406497086
2.4259043206
2.3773862342
2.4259043206
2.4259043206
2.4259043206
2.4162007033
2.3967934688
2.3773862342
2.3773862342
2.3773862342
2.3288681478
2.4550151725
2.474422407
2.474422407
2.474422407
2.5035332589
2.5035332589

2.0179379292
2.0179379292
2.0179379292
1.9595678239
2.0012607563
2.0012607563
1.9595678239
1.9595678239
1.9595678239
1.9595678239
1.9595678239
2.0012607563
2.0429536887
2.0012607563
1.9832715735
1.9306183459
1.9306183459
1.9306183459
1.8428629665
1.8516385045
1.8516385045
1.8691895803
1.8691895803
1.8691895803
1.8691895803
1.8691895803
1.9306183459
2.0183737253
1.9744960356
1.9744960356
1.8955161942
1.9393938838
1.9393938838
1.9744960356
2.0183737253
2.1324557184
2.1061291046
2.0183737253
2.0973535667
2.0973535667
2.193884484
2.193884484
2.2377621736
2.193884484
2.193884484

1.9270905634
1.9177809471
1.8805424821
1.8433040171
1.8805424821
1.8991617146
1.9084713309
1.9084713309
1.9922578771
1.9922578771
2.0015674933
2.0481155746
2.0946636558
2.0667348071
2.0853540396
2.1412117371
2.1319021208
2.0946636558
2.1225925046
2.1039732721
2.0760444233
2.1039732721
2.1039732721
2.1039732721
2.0015674933
1.9829482608
1.9643290283
1.9643290283
1.9177809471
1.9922578771
1.9922578771
2.0946636558
2.0946636558
2.0574251908
2.0481155746
2.0481155746
2.0481155746
2.1412117371
2.1225925046
2.1225925046
2.1412117371
2.1412117371
2.1412117371
2.1319021208
2.0108771096

4.2609700324
4.2781860729
4.18349785
4.1921058702
4.1748898297
4.1748898297
4.1748898297
4.2823901588
4.2912016612
4.3000131636
4.3176361683
4.3176361683
4.3352591731
4.3352591731
4.3352591731
4.4057511922
4.4145626946
4.4145626946
4.4057511922
4.4057511922
4.4057511922
4.4057511922
4.4057511922
4.3616936803
4.3264476707
4.3176361683
4.2295211445
4.1766521302
4.1590291254
4.150217623
4.150217623
4.1942751349
4.2030866373
4.1942751349
4.1942751349
4.1942751349
4.1942751349
4.1854636326
3.965176073
3.9827990777
4.0709141016
4.0621025992
4.0532910968
4.0180450873
3.9827990777

3.2944430554
3.43767971
3.3994832688
3.3421886069
3.3421886069
3.3421886069
3.2944430554
3.2944430554
3.2466975039
3.2275992833
3.2275992833
3.1512064008
3.1512064008
3.1512064008
3.2180501729
3.3326394966
3.2466975039
3.2466975039
3.2753448348
3.2562466142
3.2562466142
3.1703046214
3.1703046214
3.1703046214
3.1703046214
3.1703046214
3.1703046214
3.1703046214
3.1798537317
3.1607555111
3.1607555111
3.1607555111
3.1798537317
3.1416572905
3.189402842
3.1798537317
3.1798537317
3.1798537317
3.1798537317
3.189402842
3.2466975039
3.2180501729
3.3326394966
3.2466975039
3.1989519523

2.4938296416
2.474422407
2.4550151725
2.4453115552
2.4259043206
2.4259043206
2.4162007033
2.3773862342
2.3967934688
2.3870898515
2.3579789996
2.3579789996
2.4647187897
2.5714585799
2.6393839008
2.6490875181
2.8625670983
2.8334562465
2.9304924193
2.9304924193
2.9304924193
2.9790105057
2.9790105057
2.9596032711
2.9693068884
2.9110851847
2.9110851847
2.9110851847
2.988714123
2.8916779502
2.8916779502
2.8916779502
2.8819743329
2.9110851847
2.8625670983
2.9596032711
2.9401960366
2.9110851847
2.9498996539
2.9498996539
2.9596032711
2.9401960366
2.9401960366
2.9013815675
2.8140490119

2.2465377116
2.2289866357
2.1061291046
2.0183737253
2.0885780287
2.0710269529
2.0798024908
2.1061291046
2.193884484
2.1149046425
2.1675578702
2.1500067943
2.2377621736
2.2377621736
2.193884484
2.193884484
2.193884484
2.193884484
2.2816398633
2.3079664771
2.2202110978
2.2202110978
2.2202110978
2.2202110978
2.2202110978
2.2816398633
2.2816398633
2.2904154013
2.2816398633
2.2904154013
2.2904154013
2.3606197048
2.457150622
2.5449060014
2.6238858428
2.5536815393
2.6326613808
2.7642944498
2.8520498292
3.282051188
3.290826726
3.0714382776
3.0889893534
3.2030713466
3.0714382776

2.1225925046
2.0015674933
2.1132828883
2.0946636558
2.1319021208
2.0946636558
2.0853540396
2.0481155746
2.0481155746
2.0388059583
2.0294963421
2.0294963421
2.0853540396
2.1039732721
2.0853540396
2.0853540396
2.0667348071
2.1132828883
2.1132828883
2.1877598183
2.1877598183
2.2063790508
2.2063790508
2.2808559808
2.2994752133
2.3087848295
2.3553329108
2.3739521433
2.3739521433
2.3739521433
2.3739521433
2.4205002245
2.4670483057
2.513596387
2.513596387
2.513596387
2.513596387
2.513596387
2.4484290733
2.4205002245
2.4205002245
2.4205002245
2.4111906083
2.4111906083
2.4670483057

3.9827990777
3.921118561
3.965176073
3.8770610491
3.8330035372
3.8330035372
3.8241920348
3.8770610491
3.8682495467
3.850626542
3.8418150396
3.8241920348
3.8594380443
3.8594380443
3.8594380443
3.7625115181
3.7889460253
3.7889460253
3.8418150396
3.850626542
3.8418150396
3.8153805324
3.7889460253
3.7713230205
3.7713230205
3.7448885133
3.7008310014
3.7448885133
3.7448885133
3.8268933713
3.8724516257
3.8724516257
3.9180098801
3.9180098801
3.9180098801
3.9180098801
3.9180098801
3.9180098801
3.8724516257
3.9180098801
3.9180098801
3.9180098801
3.8997865784
3.9180098801
3.927121531

3.2466975039
3.2275992833
3.2085010626
3.1798537317
3.1512064008
3.1512064008
3.1512064008
3.1798537317
3.1798537317
3.1798537317
3.1798537317
3.1512064008
3.057296106
3.057296106
3.057296106
3.057296106
3.057296106
2.9602390868
2.9117105772
2.931121981
2.8922991733
2.8631820675
2.8728877695
2.8728877695
2.8728877695
2.8728877695
2.8146535579
2.8631820675
2.8631820675
2.8631820675
2.8631820675
2.8825934714
2.8825934714
2.8922991733
2.9408276829
2.9408276829
3.057296106
3.057296106
3.0475904041
3.0184732983
3.057296106
3.057296106
3.057296106
3.0767075099
3.1058246156

2.8431598638
2.7946417773
2.7946417773
2.7849381601
2.7364200737
2.7267164564
2.6879019872
2.6879019872
2.6684947527
2.6684947527
2.67819837
2.7170128391
2.7170128391
2.8140490119
2.8140490119
2.8140490119
2.8140490119
2.8043453946
2.7655309255
2.7849381601
2.7461236909
2.7655309255
2.7558273082
2.7558273082
2.7849381601
2.9401960366
2.9401960366
2.9401960366
2.9401960366
2.9693068884
2.988714123
3.0275285921
3.0372322094
3.0275285921
2.9693068884
2.9401960366
2.9013815675
2.852863481
2.8140490119
2.7170128391
2.7170128391
2.7170128391
2.6879019872
2.7073092218
2.7170128391

3.2469490363
2.9924584361
3.1591936569
3.0538872017
3.1153159672
3.141642581
3.0714382776
3.0714382776
2.9573562844
2.9485807465
2.9836828982
2.9836828982
2.9485807465
2.7906210636
2.7555189119
2.8169476774
2.8520498292
2.7642944498
2.7730699877
2.7642944498
2.7204167601
2.7204167601
2.7204167601
2.6765390704
2.7642944498
2.7642944498
2.7642944498
2.737967836
2.737967836
2.8081721395
2.8081721395
2.8959275188
2.9836828982
3.0451116638
3.0786379629
3.0416573267
2.9492057362
2.9399605772
2.9584508953
3.0509024857
3.0509024857
3.0509024857
3.0509024857
3.097128281
3.1895798715

2.5601444682
2.5601444682
2.5601444682
2.5601444682
2.5601444682
2.5601444682
2.6066925495
2.6160021657
2.6066925495
2.6066925495
2.5694540845
2.5601444682
2.5601444682
2.5601444682
2.5601444682
2.5322156195
2.5322156195
2.550834852
2.550834852
2.550834852
2.5322156195
2.5322156195
2.5322156195
2.5229060032
2.5229060032
2.4670483057
2.4670483057
2.4205002245
2.476357922
2.476357922
2.513596387
2.513596387
2.513596387
2.550834852
2.513596387
2.513596387
2.513596387
2.5322156195
2.5787637007
2.5787637007
2.513596387
2.5415252357
2.5601444682
2.5787637007
2.5694540845

3.927121531
3.927121531
3.927121531
3.9726797854
3.9726797854
3.9726797854
3.9726797854
4.0364613416
4.0729079452
4.1549128031
4.164024454
3.9635681346
3.9909030872
4.0182380399
4.0182380399
4.0182380399
4.0546846434
4.1913594067
4.3006992173
4.3735924243
4.3371458208
4.318922519
4.3553691226
4.3918157261
4.3644807735
4.3553691226
4.3462574717
4.3098108682
4.3098108682
4.318922519
4.3371458208
4.3735924243
4.4191506788
4.3735924243
4.3827040752
4.4464856314
4.4464856314
4.4464856314
4.4464856314
4.4191506788
4.4647089332
4.4647089332
4.555825442
4.5102671876
4.5102671876

3.1058246156
3.1058246156
3.183470231
3.183470231
3.2028816349
3.2028816349
3.319350058
3.3484671637
3.3678785676
3.3678785676
3.3678785676
3.3678785676
3.3678785676
3.3484671637
3.2999386541
3.2514101445
3.2514101445
3.2417044426
3.2417044426
3.2028816349
3.1349417214
3.1737645291
3.1737645291
3.2028816349
3.1543531253
3.1543531253
3.057296106
3.0378847022
3.0378847022
3.0475904041
3.0475904041
3.0378847022
3.0864132118
3.1155303176
3.1446474233
3.2028816349
3.2222930387
3.2999386541
3.2028816349
3.2514101445
3.1543531253
3.0087675964
3.1252360195
3.2028816349
3.2028816349

2.7461236909
2.7461236909
2.8140490119
2.8140490119
2.8916779502
3.0081213576
3.2118973205
3.299229876
3.2410081723
3.2410081723
3.1439719995
3.0372322094
3.0081213576
3.0081213576
2.9790105057
2.988714123
2.988714123
3.0760466785
3.0275285921
3.0275285921
3.0081213576
2.9790105057
2.9693068884
2.9984177403
3.0081213576
2.9110851847
2.9110851847
2.8916779502
2.8722707156
2.9110851847
3.0081213576
3.0081213576
3.0081213576
3.0081213576
3.0081213576
3.0081213576
3.0081213576
3.0081213576
2.9596032711
2.9498996539
2.9013815675
2.9110851847
2.9110851847
2.9596032711
2.9693068884

3.1895798715
3.1895798715
3.1895798715
3.097128281
3.0324121676
2.9307154181
2.9492057362
3.0324121676
3.0416573267
3.097128281
3.1525992353
3.1156185991
3.1433540762
3.1895798715
3.1895798715
3.1895798715
3.1895798715
3.2820314619
3.291276621
3.291276621
3.3282572572
3.4576894838
3.5224055972
3.6056120286
3.6056120286
3.4669346429
3.3282572572
3.4391991657
3.5316507562
3.6056120286
3.5039152791
3.5131604381
3.5131604381
3.5131604381
3.5131604381
3.5131604381
3.5131604381
3.5131604381
3.5131604381
4.0401345038
4.1140957762
4.1603215715
4.067869981
4.067869981
4.3914505477

2.5694540845
2.6066925495
2.6160021657
2.625311782
2.6439310145
2.662550247
2.662550247
2.6718598632
2.699788712
2.7463367932
2.8115041069
2.8394329557
2.8394329557
2.8487425719
2.8487425719
2.9325291182
3.0256252806
3.0256252806
3.0256252806
3.0721733619
3.0721733619
3.0721733619
3.0721733619
3.1187214431
3.0721733619
3.0721733619
3.1187214431
3.2118176056
3.1652695244
3.2025079893
3.2025079893
3.1652695244
3.1838887568
3.289059501
3.337428023
3.337428023
3.3857965451
3.4051439539
3.4051439539
3.337428023
3.337428023
3.3664491363
3.337428023
3.2213435701
3.2213435701

4.5649370929
4.5376021403
4.555825442
4.5649370929
4.6013836964
4.7016118562
4.792728365
4.6925002053
4.7380584597
4.7836167141
4.7380584597
4.7380584597
4.6925002053
4.7016118562
4.6833885544
4.6469419509
4.6469419509
4.6378303
4.6013836964
4.6013836964
4.6013836964
4.6013836964
4.6013836964
4.6013836964
4.6196069982
4.6013836964
4.6013836964
4.555825442
4.6013836964
4.712260412
4.7307398646
4.712260412
4.7307398646
4.7307398646
4.7307398646
4.7492193172
4.7492193172
4.7492193172
4.7584590435
4.7584590435
4.7861782224
4.7769384961
4.7769384961
4.6937809594
4.6660617805

3.2514101445
3.2514101445
3.2125873368
3.2514101445
3.2611158464
3.2514101445
3.3387614618
3.3484671637
3.3387614618
3.3678785676
3.3678785676
3.445524183
3.445524183
3.445524183
3.445524183
3.5522869041
3.5619926061
3.5911097118
3.6396382214
3.6396382214
3.6396382214
3.6396382214
3.8046351542
4.076394808
4.3675658657
4.5228570965
4.5616799042
4.6587369235
4.6587369235
4.6684426254
4.6587369235
4.5616799042
4.5810913081
4.5713856061
4.7072654331
4.8043224523
5.0663764043
5.0663764043
4.9984364908
4.9013794716
4.9013794716
4.8043224523
4.7363825388
4.5228570965
4.4743285869

2.9596032711
2.9790105057
3.0275285921
3.056639444
3.056639444
3.056639444
3.0954539131
3.056639444
3.0954539131
3.2021937032
3.3186371106
3.4447841353
3.4447841353
3.4447841353
3.4641913698
3.5418203081
3.5612275427
3.5903383945
3.5612275427
3.5903383945
3.5903383945
3.5903383945
3.6873745673
3.7358926537
3.7358926537
3.7358926537
3.6873745673
3.7358926537
3.6873745673
3.6873745673
3.7358926537
3.7358926537
3.7844107402
3.8620396784
4.0370236842
4.2924071776
4.4200989243
4.4200989243
4.2727622935
4.3218745038
4.370986714
4.3218745038
4.2825847356
4.0664910104
4.0664910104

4.2527731619
4.4376763429
4.4376763429
4.27126348
4.2989989572
4.1418312534
3.9754183905
4.0493796629
4.1140957762
4.0308893448
4.0586248219
3.9754183905
3.7442894143
3.8367410048
3.9291925953
3.8829668
3.8367410048
3.8829668
3.7905152096
3.8274958457
3.8274958457
3.8274958457
3.8274958457
3.7812700505
3.7905152096
3.8829668
4.067869981
4.067869981
3.9754183905
3.9846635496
3.9754183905
3.9754183905
3.8922119591
3.8922119591
3.8367410048
3.7905152096
3.8644764819
3.8182506867
3.7535345734
3.7905152096
3.8182506867
3.8182506867
3.7442894143
3.7442894143
3.7905152096

3.2213435701
3.1923224568
3.2406909789
3.2503646833
3.2503646833
3.2600383877
3.2406909789
3.1923224568
3.2213435701
3.0955854127
2.9988483685
3.056890595
3.0762380038
3.0762380038
3.1923224568
3.1923224568
3.1923224568
3.1923224568
3.1923224568
3.1923224568
3.1923224568
3.1923224568
3.1923224568
3.1923224568
3.1923224568
3.2406909789
3.2406909789
3.2406909789
3.3471017274
3.4148176583
3.4825335893
3.5115547025
3.5309021113
3.5309021113
3.5309021113
3.3857965451
3.3857965451
3.3857965451
3.3857965451
3.2987332054
3.2793857965
3.337428023
3.337428023
3.3567754319
3.3664491363

4.6660617805
4.6660617805
4.7492193172
4.7492193172
4.7584590435
4.7584590435
4.7584590435
4.7399795909
4.7861782224
4.7861782224
4.7676987698
4.7584590435
4.7584590435
4.7492193172
4.7492193172
4.712260412
4.712260412
4.712260412
4.619863149
4.619863149
4.619863149
4.6106234227
4.6013836964
4.5644247913
4.5644247913
4.6013836964
4.619863149
4.6660617805
4.6991544173
4.7275195345
4.7275195345
4.7275195345
4.7369745735
4.7369745735
4.7275195345
4.6802443391
4.6329691438
4.6802443391
4.6802443391
4.6802443391
4.7275195345
4.6802443391
4.661334261
4.661334261
4.661334261

4.6102084138
4.5616799042
4.7557939427
4.8463681019
4.856258649
4.9452735734
4.9452735734
4.8958208376
4.9452735734
4.9254924791
4.8463681019
4.9452735734
4.9452735734
4.8463681019
4.8958208376
4.9452735734
4.9452735734
4.9254924791
4.9452735734
4.8958208376
4.8265870076
4.6485571589
4.5991044232
4.6485571589
4.6980098947
4.7573531776
4.7573531776
4.7573531776
4.8463681019
4.8265870076
4.7969153661
4.7672437247
4.7771342719
4.7474626304
4.6584477061
4.5991044232
4.5793233289
4.5001989517
4.5001989517
4.450746216
4.450746216
4.450746216
4.450746216
4.5001989517
4.5001989517

4.0272012422
4.0272012422
4.2727622935
4.3513418299
4.370986714
4.3218745038
4.174537873
4.1254256627
4.174537873
4.1254256627
4.0763134524
4.2727622935
4.2727622935
4.0763134524
4.1254256627
4.2727622935
4.2236500832
4.2236500832
4.2040051991
4.2040051991
4.2334725253
4.0763134524
4.0763134524
4.0763134524
4.1254256627
4.174537873
4.174537873
4.174537873
4.2236500832
4.2236500832
4.2727622935
4.2727622935
4.3120520617
4.3316969458
4.3218745038
4.3218745038
4.3218745038
4.3218745038
4.3218745038
4.3218745038
4.3218745038
4.2727622935
4.2727622935
4.1254256627
4.1254256627

3.7442894143
3.7442894143
3.6980636191
3.6980636191
3.7442894143
3.7442894143
3.6980636191
3.6056120286
3.6056120286
3.6056120286
3.5131604381
3.5316507562
3.5316507562
3.5131604381
3.5131604381
3.4207088477
3.3744830524
3.3282572572
3.1433540762
3.1988250305
3.2080701896
3.2080701896
3.1710895534
2.9584508953
2.9584508953
3.0046766905
3.0231670086
3.0046766905
3.0046766905
3.0046766905
2.9584508953
3.0509024857
3.097128281
2.9954315315
3.0046766905
2.9584508953
2.9584508953
2.9584508953
2.9584508953
2.9122251
2.9122251
2.9122251
2.8659993048
2.8659993048
2.8659993048

3.3761228407
3.3761228407
3.3761228407
3.4051439539
3.3857965451
3.3857965451
3.3857965451
3.3857965451
3.3857965451
3.289059501
3.289059501
3.289059501
3.337428023
3.337428023
3.337428023
3.337428023
3.4051439539
3.4631861804
3.5018809981
3.5792706334
3.5792706334
3.5309021113
3.4825335893
3.4631861804
3.4051439539
3.4051439539
3.3857965451
3.4148176583
3.4341650672
3.4148176583
3.4244913628
3.4244913628
3.4631861804
3.5115547025
3.5309021113
3.5018809981
3.5792706334
3.5792706334
3.5792706334
3.6469865643
3.7243761996
3.8211132438
3.8694817658
3.8985028791
3.9081765835

4.661334261
4.661334261
4.661334261
4.6802443391
4.6991544173
4.661334261
4.6802443391
4.6329691438
4.6329691438
4.6329691438
4.6329691438
4.6329691438
4.6329691438
4.6329691438
4.6329691438
4.6329691438
4.6802443391
4.6802443391
4.6329691438
4.6329691438
4.6329691438
4.7464296126
4.793704808
4.8977102377
4.8977102377
5.0111707066
5.0111707066
5.0584459019
5.1057210972
5.1057210972
5.1246311754
5.1246311754
5.1813614098
5.2475466833
5.2948218786
5.2759118005
5.2759118005
5.2759118005
5.2002714879
5.2948218786
5.4082823474
5.4650125819
5.5311978553
5.5311978553
5.48392266

4.5001989517
4.5001989517
4.5001989517
4.5001989517
4.5001989517
4.5001989517
4.4012934803
4.4012934803
4.4012934803
4.4012934803
4.4012934803
4.3320596503
4.3023880088
4.2727163674
4.2727163674
4.2727163674
4.2331541788
4.2232636316
4.2331541788
4.3320596503
4.3518407445
4.3518407445
4.3518407445
4.3518407445
4.3518407445
4.3320596503
4.3518407445
4.3518407445
4.450746216
4.5001989517
4.4705273103
4.6980098947
4.7474626304
4.8463681019
4.8859302905
4.8661491962
4.8958208376
4.8958208376
4.8463681019
4.9254924791
4.9452735734
5.0145074034
5.0145074034
5.0441790448
5.0738506863

4.1254256627
4.1941827571
4.184360315
4.1941827571
4.1941827571
4.2236500832
4.2236500832
4.1941827571
4.1941827571
4.2236500832
4.2236500832
4.2236500832
4.2236500832
4.2236500832
4.2236500832
4.2236500832
4.2825847356
4.3218745038
4.370986714
4.3906315982
4.3906315982
4.4200989243
4.5183233449
4.5183233449
4.4986784608
4.4986784608
4.4986784608
4.4986784608
4.4986784608
4.4986784608
4.5183233449
4.5183233449
4.4200989243
4.4200989243
4.4200989243
4.3808091561
4.4397438084
4.4397438084
4.4692111346
4.5576131131
4.6361926495
4.714772186
4.8129966065
4.911221027
4.911221027

2.8659993048
2.9122251
2.9122251
2.9122251
2.8844896229
2.9089631207
2.9089631207
2.9089631207
2.9089631207
2.8803503687
2.8803503687
2.8803503687
2.8898879527
2.9375758727
2.9375758727
2.9375758727
2.9089631207
2.9089631207
2.9089631207
2.8612752006
2.8898879527
2.8898879527
2.8898879527
2.9089631207
2.8612752006
2.8517376166
2.7658993606
2.7658993606
2.7658993606
2.7658993606
2.7372866086
2.7372866086
2.7372866086
2.7277490246
2.6705235206
2.6705235206
2.7658993606
2.7658993606
2.7182114406
2.8135872806
2.8135872806
2.9566510407
3.0615644647
3.0520268807
3.0520268807

3.9081765835
3.9081765835
3.96621881
3.96621881
3.9178502879
3.9178502879
3.96621881
4.0629558541
4.1596928983
4.3531669866
4.3531669866
4.4015355086
4.4208829175
4.6240307102
4.6240307102
4.6530518234
4.6917466411
4.7401151631
4.9142418426
4.8948944338
4.9045681382
4.9045681382
4.9722840691
4.9335892514
5.0013051823
5.0109788868
4.9819577735
4.7884836852
4.6723992323
4.7884836852
4.8175047985
4.7884836852
4.8852207294
4.9819577735
5.0303262956
5.0786948177
5.1270633397
5.1270633397
5.1851055662
5.2721689059
5.4172744722
5.4656429942
5.4753166987
5.5140115163
5.5914011516

5.4744676209
5.4744676209
5.5784730507
5.5311978553
5.5311978553
5.5311978553
5.5485672834
5.5485672834
5.7898093392
5.7898093392
5.8380577503
5.8380577503
5.8380577503
5.8573571148
5.867006797
5.867006797
5.9345545726
6.0792998061
6.3687902731
6.3687902731
6.4652870954
6.4652870954
6.4652870954
6.4652870954
6.4652870954
6.4556374132
6.4170386842
6.2240450396
6.156497264
6.1757966284
6.1757966284
6.1757966284
6.1757966284
6.1950959929
6.2047456751
6.2047456751
6.2047456751
6.2047456751
6.2047456751
6.2240450396
6.2722934508
6.2915928152
6.2915928152
6.3398412264
6.3398412264

5.1035223277
5.2716616292
5.2716616292
5.2222088935
5.2320994406
5.261771082
5.4398009307
5.6376118736
5.7365173451
5.6870646094
5.6376118736
5.6870646094
5.6870646094
5.6870646094
5.7859700808
6.0826864952
6.3299501739
6.4288556454
6.5574327583
6.5277611168
6.5277611168
6.5277611168
6.5079800225
6.5178705697
6.5475422111
6.6266665883
6.606885494
6.4684178339
6.3101690796
6.3101690796
6.3101690796
6.3794029096
6.3794029096
6.6266665883
6.6563382297
6.6365571354
6.537651664
6.537651664
6.6266665883
6.745353154
6.9233830027
6.9332735498
6.9036019084
6.9233830027
6.9233830027

4.911221027
4.911221027
4.9603332373
5.0094454476
5.0585576578
5.1076698681
5.1567820784
5.2550064989
5.264828941
5.3041187092
5.3237635933
5.3237635933
5.3041187092
5.3041187092
5.3041187092
5.5005675503
5.5987919708
5.7461286016
5.9818672109
6.1193813997
6.1390262838
6.1390262838
6.2077833782
6.2372507043
6.3452975669
6.3452975669
6.2372507043
6.1881384941
6.0899140735
6.0899140735
6.0800916315
6.0899140735
6.0899140735
6.0899140735
6.1684936099
6.1881384941
6.2568955884
6.2568955884
6.3060077987
6.3452975669
6.3944097772
6.4140546613
6.531923966
6.5810361762
6.6301483865

2.9566510407
2.9661886247
3.0329517127
3.0043389607
3.0234141287
3.0234141287
3.0520268807
3.0520268807
3.0520268807
3.0520268807
3.0520268807
3.0520268807
3.0520268807
3.0329517127
3.0329517127
3.0138765447
2.9471134567
2.9757262087
3.0329517127
3.0329517127
3.1664778887
3.1664778887
3.4335302408
3.4335302408
3.4335302408
3.5002933288
3.4335302408
3.3858423208
3.1378651367
3.3095416487
3.3953799048
3.3190792328
3.2427785607
3.1855530567
3.0520268807
3.0234141287
3.0615644647
3.0615644647
3.0520268807
3.1092523847
3.1855530567
3.2046282247
3.2046282247
3.2809288967
3.2427785607

5.6107485605
5.5720537428
5.6107485605
5.4172744722
5.5140115163
5.5720537428
5.6204222649
5.7365067179
5.7268330134
5.7848752399
5.9009596929
6.0460652591
5.997696737
5.5623800384
5.9009596929
5.8912859885
5.8525911708
5.9009596929
6.0460652591
6.0460652591
6.1428023033
6.1428023033
6.2395393474
6.2879078695
6.2395393474
6.1911708253
5.997696737
5.9009596929
6.0460652591
5.997696737
6.0073704415
6.0460652591
6.0460652591
6.0944337812
6.0460652591
6.0460652591
6.0944337812
6.0944337812
6.0944337812
6.0944337812
6.0944337812
5.9783493282
5.949328215
5.997696737
5.8912859885

6.3398412264
6.3398412264
6.3398412264
6.2240450396
6.2240450396
6.2240450396
6.2915928152
6.3398412264
6.3494909086
6.3687902731
6.4363380487
6.5617839177
6.5617839177
6.6775801045
6.8995227958
6.8995227958
6.8030259735
6.7065291512
6.7065291512
6.7065291512
6.7065291512
6.7065291512
6.7065291512
6.7065291512
6.7065291512
6.7644272446
6.9517801858
7.0405263158
7.0503869969
7.0010835913
6.9024767802
6.9024767802
6.9813622291
6.9024767802
6.9517801858
6.9517801858
6.9517801858
6.9024767802
6.8728947368
6.9024767802
6.9024767802
6.9024767802
6.8926160991
6.8531733746
6.7052631579

6.9272664442
6.9272664442
6.9372480962
6.6377985381
6.6377985381
6.6577618419
6.7076701016
6.7076701016
6.8374315768
6.8374315768
6.7875233171
6.8873398365
6.8873398365
6.9871563558
7.1867893946
7.286605914
7.4862389527
7.5660921682
7.7357802511
7.7357802511
7.7357802511
7.7856885108
7.8355967705
7.8855050302
7.8855050302
7.7357802511
7.7357802511
7.5860554721
7.3365141736
7.3365141736
7.3365141736
7.286605914
7.286605914
7.4063857372
7.436330693
7.4662756488
7.4962206046
7.6359637318
7.7058352953
7.6359637318
7.6160004279
7.5361472124
7.286605914
7.286605914
7.1368811349

6.6792605968
6.6792605968
6.6989054809
6.6989054809
6.7774850173
6.8855318799
6.9248216481
7.0230460687
7.0721582789
7.0721582789
7.081980721
7.081980721
7.0721582789
7.0230460687
6.8757094378
6.8757094378
6.728372807
6.7774850173
6.8757094378
6.8757094378
6.8658869958
6.8560645537
6.7578401332
6.7578401332
6.6792605968
6.5810361762
6.4729893136
6.3845873351
6.4828117557
6.6792605968
6.6006810603
6.6792605968
6.6792605968
6.531923966
6.4828117557
6.531923966
6.531923966
6.531923966
6.6105035024
6.5810361762
6.5810361762
6.6006810603
6.531923966
6.5810361762
6.5515688501

3.1474027207
3.0806396327
3.0997148007
3.0520268807
3.0520268807
3.0615644647
3.1950906407
3.1950906407
3.0997148007
3.1950906407
3.1474027207
3.1474027207
3.1474027207
3.0615644647
3.1950906407
3.3190792328
3.2904664807
3.2904664807
3.2904664807
3.2904664807
3.1950906407
3.2427785607
3.2427785607
3.2427785607
3.2427785607
3.2904664807
3.25
3.28
3.24
3.2
3.23
3.2
3.1
3.17
3.15
3.17
3.2
3.2
3.24
3.19
3.37
3.35
3.35
3.35
3.35

5.8042226488
5.7558541267
5.7558541267
5.7074856046
5.7074856046
5.6107485605
5.6107485605
5.7074856046
5.6591170825
5.6591170825
5.9009596929
5.9009596929
6.0944337812
6.0944337812
6.1911708253
6.3846449136
6.4813819578
6.5781190019
6.4717082534
6.0944337812
5.9590019194
5.9396545106
6.0460652591
5.8525911708
5.7558541267
5.7558541267
5.8042226488
5.8525911708
5.8042226488
5.7848752399
5.7074856046
5.6591170825
5.5333589251
5.4269481766
5.2721689059
5.1851055662
5.2238003839
5.2238003839
5.2238003839
5.1464107486
5.0980422265
5.0303262956
4.9819577735
4.8561996161
4.9335892514

6.6559597523
6.4981888545
6.4291640867
6.5080495356
6.6066563467
6.7545665635
6.9123374613
7.0010835913
6.9024767802
6.9024767802
7.0503869969
7.0503869969
7.1292724458
7.2476006192
7.2476006192
7.2476006192
7.2476006192
7.2377399381
7.1982972136
7.1982972136
7.1982972136
7.1982972136
7.1982972136
7.227879257
7.1982972136
7.1982972136
7.2476006192
7.1982972136
7.2081578947
7.1982972136
7.1982972136
7.1982972136
7.1982972136
7.0010835913
6.9024767802
6.9024767802
6.9024767802
6.9024767802
6.9024767802
6.8531733746
6.803869969
6.803869969
6.7940092879
6.7940092879
6.8630340557

6.8873398365
6.5878902784
6.6377985381
6.6377985381
6.6377985381
6.6976884497
6.7376150574
6.8873398365
6.9871563558
6.9971380078
7.286605914
7.6359637318
7.9354132899
7.9853215495
8.0851380689
8.3546426712
8.4045509309
8.384587627
8.384587627
8.1250646767
8.0352298092
8.0352298092
7.9354132899
7.7856885108
7.7856885108
7.7357802511
7.9853215495
7.8855050302
7.8855050302
7.8156334666
7.7357802511
7.7856885108
7.7856885108
7.5860554721
7.436330693
7.286605914
7.276624262
7.276624262
7.2566609581
7.1368811349
6.8773581845
6.7875233171
6.7376150574
6.488073759
6.55

6.4828117557
6.3845873351
6.3845873351
6.3845873351
6.5810361762
6.4828117557
6.5810361762
6.531923966
6.4828117557
6.4336995454
6.4336995454
6.4926341977
6.3845873351
6.4336995454
6.4828117557
6.531923966
6.728372807
6.7774850173
6.5810361762
6.6203259444
6.4828117557
6.4729893136
6.5810361762
6.531923966
6.6792605968
6.6301483865
6.6203259444
6.6203259444
6.4828117557
6.4828117557
6.4631668716
6.4042322192
6.3845873351
6.3845873351
6.3354751249
6.4435219875
6.4336995454
6.3845873351
6.3845873351
6.4336995454
6.2765404725
6.2568955884
6.2667180305
6.1193813997
6.2863629146

3.34
3.3
3.3
3.31
3.3
3.25
3.26
3.26
3.2
3.22
3.3
3.25
3.28
3.3
3.34
3.7
3.45
3.58
3.55
3.53
3.53
3.53
3.5
3.3
3.36
3.44
3.43
3.47
3.43
3.35
3.3
3.31
3.35
3.35
3.35
3.35
3.35
3.4
3.3
3.3
3.3
3.28
3.15
3.15
3.04

4.9819577735
4.923915547
4.8368522073
5.0786948177
5.1270633397
5.204452975
5.1270633397
4.8465259117
4.9335892514
5.1754318618
5.2238003839

6.7052631579
6.6165170279
6.5179102167
6.6066563467
6.6559597523
6.803869969
6.9419195046
6.4094427245
6.5770743034
6.6756811145
6.7052631579

6.33
6.24
6.3
6.5
6.6
6.85
6.8
6.45
6.6
6.7
6.88

6.2863629146
6.2765404725
6.2667180305
6.3354751249
6.3354751249
6.364942451
6.2176058202
5.8934652324
5.991689653
6.0113345371
6.0997365156

3.08
3.08
3.25
3.43
3.62
3.5
3.5
3.07
3.3
3.3
3.3

Casa Grande
0.9906943095
0.9906943095
0.9906943095
0.9906943095
0.9906943095
0.9906943095
1.037870229
1.0189998612
1.0189998612
1.0189998612
1.0189998612
1.0567405968
1.0756109646
1.0756109646
1.0756109646
1.0850461485
1.1133517002
1.1793979875
1.1793979875
1.1793979875
1.2077035392
1.2831850104
1.2831850104
1.2926201943
1.2831850104
1.3020553782
1.320925746
1.320925746
1.320925746
1.320925746
1.320925746
1.320925746
1.320925746
1.3020553782
1.320925746
1.320925746
1.320925746
1.320925746
1.3020553782
1.320925746
1.320925746
1.320925746
1.320925746

1.320925746
1.3681016655
1.320925746
1.320925746
1.320925746
1.320925746
1.320925746
1.320925746
1.320925746
1.320925746
1.2831850104
1.2926201943
1.2831850104
1.2737498265
1.2643146426
1.2643146426
1.2643146426
1.2643146426
1.2737498265
1.2737498265
1.2643146426
1.2737498265
1.2737498265
1.2737498265
1.2737498265
1.2737498265
1.2831850104
1.2831850104
1.2737498265
1.2737498265
1.2737498265
1.2643146426
1.2643146426
1.2643146426
1.2643146426
1.1982683553
1.1888331714
1.1510924358
1.132222068
1.132222068
1.132222068
1.132222068
1.132222068
1.132222068
1.1416572519

1.1605276197
1.1699628036
1.1699628036
1.1699628036
1.1793979875
1.1793979875
1.1793979875
1.1416572519
1.1416572519
1.1133517002
1.1133517002
1.1133517002
1.0850461485
1.0567405968
1.037870229
1.037870229
1.037870229
1.0189998612
1.0189998612
1.0661757807
1.0850461485
1.132222068
1.132222068
1.1133517002
1.1133517002
1.0944813324
1.0944813324
1.0567405968
1.0567405968
1.0567405968
1.0567405968
1.0567405968
1.0567405968
1.0473054129
1.0473054129
1.0473054129
1.0850461485
1.037870229
1.037870229
1.037870229
1.037870229
1.037870229
1.0284350451
1.0284350451
1.0284350451

1.0284350451
0.9906943095
0.9906943095
1.0001294934
1.037870229
1.037870229
1.0001294934
1.0001294934
1.0001294934
1.0001294934
1.0001294934
1.0001294934
0.9906943095
0.9906943095
0.9906943095
0.9906943095
0.9906943095
0.9906943095
0.9906943095
0.9906943095
0.9812591256
0.9906943095
0.9812591256
0.9906943095
0.9906943095
1.0001294934
1.0001294934
0.9906943095
0.9906943095
1.0189998612
1.0189998612
1.0189998612
1.0189998612
1.037870229
1.1982683553
1.3397961138
1.415277585
1.3397961138
1.3397961138
1.3492312977
1.320925746
1.3681016655
1.3964072172
1.5568053435
1.6511571825

1.7266386537
1.8398608605
1.88703678
1.8115553088
1.8115553088
1.8115553088
1.792684941
1.7455090215
1.7455090215
1.8209904927
1.8209904927
1.8398608605
1.8209904927
1.8209904927
1.7738145732
1.698333102
1.698333102
1.6511571825
1.4718886884
1.4718886884
1.4341479528
1.415277585
1.3869720333
1.4341479528
1.415277585
1.4341479528
1.4341479528
1.3775368494
1.4624535045
1.5473701596
1.5568053435
1.5568053435
1.509629424
1.4718886884
1.5568053435
1.5190646079
1.6511571825
1.6511571825
1.6511571825
1.5851108952
1.603981263
1.5284997918
1.7077682859
1.6511571825
1.5568053435

1.5851108952
1.603981263
1.603981263
1.5568053435
1.509629424
1.5473701596
1.4624535045
1.4718886884
1.4624535045
1.4435831367
1.4530183206
1.415277585
1.4341479528
1.415277585
1.509629424
1.509629424
1.4718886884
1.509629424
1.5379349757
1.5568053435
1.5568053435
1.4624535045
1.4624535045
1.4624535045
1.4624535045
1.4624535045
1.415277585
1.320925746
1.320925746
1.320925746
1.4624535045
1.4624535045
1.4624535045
1.4624535045
1.4718886884
1.509629424
1.509629424
1.509629424
1.4624535045
1.415277585
1.415277585
1.415277585
1.415277585
1.415277585
1.415277585

1.415277585
1.415277585
1.415277585
1.415277585
1.4435831367
1.415277585
1.415277585
1.415277585
1.5568053435
1.509629424
1.603981263
1.509629424
1.4247127689
1.4813238723
1.6511571825
1.6322868147
1.6511571825
1.6511571825
1.5568053435
1.5756757113
1.603981263
1.603981263
1.603981263
1.6700275503
1.7455090215
1.792684941
2.0285645385
2.264444136
2.0946108258
2.0946108258
2.1512219292
2.358795975
2.6324163081
2.736203331
3.1513514226
3.4438421235
3.113610687
2.7078977793
2.5003237335
2.453147814
2.6984625954
2.736203331
2.4908885496
2.4908885496
2.4908885496

2.547499653
2.547499653
2.4059718945
2.5946755725
2.641851492
2.547499653
2.5003237335
2.5003237335
2.5003237335
2.4059718945
2.5097589174
2.5663700208
2.547499653
2.4342774462
2.5946755725
2.5946755725
2.6890274115
2.924907009
2.6135459403
2.924907009
2.924907009
2.924907009
2.7456385149
2.9437773768
2.924907009
3.0286940319
3.5287587786
3.9156013185
3.8306846634
4.057129077
3.962777238
4.2552679389
4.2552679389
4.3118790423
4.057129077
3.962777238
3.868425399
4.245832755
4.434536433
4.5383234559
4.811943789
5.5384529493
6.038517696
5.472406662
5.1799159611

4.906295628
4.8968604441
4.9534715475
5.3214437196
5.189351145
5.1138696738
5.2365270645
5.4252307425
5.094999306
4.9534715475
5.283702984
5.755462179
6.5102768911
6.5102768911
6.8971194309
7.93498966
7.9255544761
7.5481471201
6.5102768911
6.1423047189
6.5574528105
6.2366565579
6.132869535
5.7743325468
5.472406662
5.9347306731
5.7648973629
5.8969899375
5.944165857
5.8969899375
5.8969899375
5.9913417765
5.9252954892
5.8781195697
5.7837677307
5.8686843858
6.038517696
6.038517696
6.0856936155
6.227221374
6.2932676613
6.793332408
6.5102768911
6.132869535
6.132869535

6.4631009715
5.9913417765
5.849814018
5.849814018
5.849814018
5.849814018
5.849814018
5.849814018
5.66111034
5.6139344205
5.5195825815
5.6516751561
5.5478881332
5.378054823
5.283702984
5.1610455933
5.283702984
5.189351145
5.189351145
5.283702984
5.4063603747
5.3969251908
5.283702984
5.2459622484
5.1610455933
5.1799159611
5.189351145
5.0761289382
4.9440363636
4.9440363636
4.8874252602
4.8025086051
4.7742030534
4.8968604441
4.7742030534
4.7553326856
5.000647467
5.094999306
5.000647467
4.8779900763
4.7742030534
4.623240111
4.5666290076
4.528888272
4.245832755

4.245832755
4.1986568355
4.1986568355
4.1420457321
4.151480916
4.2930086745
4.245832755
4.1986568355
4.0665642609
3.8495550312
3.962777238
3.962777238
3.9156013185
3.8872957668
3.8872957668
3.77407356
3.8306846634
3.7929439278
3.77407356
3.7268976405
3.679721721
3.7268976405
3.7835087439
3.8495550312
3.868425399
3.9722124219
4.3873605135
4.7647678695
4.5194530881
4.5194530881
4.6704160305
4.7081567661
4.6704160305
4.7647678695
5.0478233865
5.378054823
5.5195825815
5.4346659264
5.189351145
5.094999306
5.000647467
4.9440363636
4.8591197085
4.811943789
5.0666937543

5.094999306
5.472406662
5.5195825815
5.472406662
5.7365918112
5.849814018
5.6516751561
5.849814018
5.755462179
5.755462179
5.8875547536
5.8875547536
5.7460269951
5.566758501
5.4252307425
5.6139344205
5.66111034
5.66111034
5.6139344205
5.755462179
5.66111034
5.8969899375
5.8969899375
6.1800454545
6.038517696
6.132869535
6.227221374
6.227221374
6.321573213
6.5102768911
6.6518046495
6.9348601665
6.4631009715
6.3687491325
6.5291472588
6.887684247
6.6518046495
6.60462873
6.793332408
6.698980569
6.8405083276
7.0763879251
7.1235638446
7.0763879251
6.8405083276

6.8405083276
6.7555916725
6.698980569
6.7838972242
6.6612398334
6.5102768911
6.4631009715
6.4631009715
6.4631009715
6.60462873
6.6801102012
6.793332408
6.793332408
6.7461564886
6.7461564886
6.887684247
7.0292120055
6.8971194309
7.0103416378
7.1235638446
7.1990453157
7.3028323387
7.265091603
7.0763879251
7.1235638446
7.1235638446
7.0763879251
7.1235638446
7.5009712005
7.9255544761
8.1614340736
8.0199063151
8.1614340736
8.4916655101
8.2086099931
8.2086099931
8.2086099931
8.5388414296
8.4916655101
8.5860173491
8.4444895906
8.4916655101
8.4916655101
8.6237580847
8.5388414296

8.4916655101
8.6331932686
8.4916655101
8.6803691881
9.0577765441
9.0577765441
9.0577765441
9.5484061069
10.37870229
10.473054129
11.32222068
12.454442748
13.964072172
12.643146426
12.643146426
12.360090909
14.218822137
14.162211034
14.577359125
14.435831367
14.15277585
14.435831367
14.435831367
14.435831367
13.539488896
13.633840735
15.09629424
16.237951492
16.558747745
16.370044067
15.945460791
15.851108952
15.09629424
14.15277585
13.775368494
13.671581471
13.775368494
13.775368494
13.114905621
13.20925746
13.20925746
12.454442748
11.841155794
11.133517002
10.803285565

12.426137196
13.492312977
13.586664816
13.492312977
13.199822276
12.775239
13.096035253
13.20925746
12.963942678
13.20925746
13.492312977
13.558359264
13.501748161
13.350785218
13.37909077
13.37909077
13.775368494
13.775368494
13.775368494
13.76593331
13.775368494
13.775368494
13.879155517
13.775368494
13.775368494
13.879155517
13.869720333
13.964072172
14.058424011
14.15277585
14.15277585
14.265998056
14.888720194
14.766062803
14.435831367
14.294303608
14.388655447
14.303738792
14.341479528
14.171646217
14.011248091
14.058424011
14.058424011
13.879155517
13.539488896

13.492312977
13.237563011
13.152646356
13.199822276
13.681016655
13.492312977
13.20925746
13.171516724
12.831850104
12.454442748
11.27504476
12.643146426
12.077035392
12.26573907
12.737498265
12.595970506
12.360090909
12.360090909
11.897766898
11.907202081
11.907202081
11.963813185
11.982683553
11.888331714
11.510924358
11.576970645
11.142952186
10.699498542
11.643016932
11.860026162
11.860026162
11.690192852
11.416572519
12.246868702
12.369526093
12.511053851
12.897896391
12.973377862
12.935637127
12.888461207
12.784674184
12.831850104
12.765803816
12.548794587
12.718627897

12.718627897
12.737498265
12.737498265
12.775239
12.737498265
12.529924219
12.643146426
12.26573907
12.029859472
12.04872984
12.26573907
11.982683553
11.841155794
11.850590978
11.841155794
11.982683553
12.190257598
12.360090909
12.360090909
12.360090909
12.360090909
11.803415059
11.520359542
11.605276197
11.463748438
11.227868841
11.463748438
11.27504476
11.227868841
11.27504476
10.954248508
10.925942956
10.473054129
10.189998612
9.7654153366
9.9069430951
10.095646773
10.142822692
9.9541190146
9.9541190146
9.9069430951
10.142822692
11.029729979
11.180692921
11.227868841

11.416572519
11.32222068
11.378831783
11.32222068
11.312785496
11.039165163
10.661757807
10.189998612
10.180563428
10.473054129
10.841026301
11.32222068
11.32222068
11.32222068
11.32222068
11.32222068
11.369396599
11.369396599
11.369396599
11.32222068
11.369396599
11.32222068
11.32222068
11.32222068
11.227868841
11.133517002
10.567405968
10.567405968
10.142822692
9.6616283137
9.4351839001
9.4351839001
8.4916655101
8.8690728661
8.4444895906
8.4916655101
8.7275451076
8.5388414296
8.6331932686
9.0577765441
9.1049524636
9.2653505899
9.9541190146
9.4351839001
9.4351839001

9.6238875781
9.6238875781
9.5295357391
9.7654153366
9.6710634976
9.5295357391
9.2936561416
9.2464802221
9.5201005552
9.4351839001
9.3880079806
9.4823598196
9.5295357391
9.4351839001
9.4351839001
9.3880079806
9.2464802221
9.0106006246
8.8690728661
8.7275451076
8.7747210271
8.7747210271
8.7275451076
8.6803691881
8.7275451076
8.7275451076
8.7464154754
8.6803691881
8.6803691881
8.5482766135
8.5482766135
8.5482766135
8.4916655101
8.4916655101
8.4916655101
8.3690081193
8.5388414296
8.5388414296
8.3973136711
8.3029618321
8.5388414296
8.6803691881
8.689804372
8.6803691881
8.3973136711

8.4916655101
8.3501377516
8.2557859126
8.4916655101
8.3973136711
8.3973136711
8.2935266482
8.4822303262
8.4444895906
8.4444895906
8.4444895906
8.2086099931
8.3973136711
8.4350544067
8.3973136711
8.3973136711
8.2557859126
8.2086099931
8.0199063151
8.1614340736
8.1991748092
8.3973136711
8.6331932686
8.6803691881
8.6614988202
8.6614988202
8.6614988202
8.5388414296
8.406748855
8.3029618321
8.2557859126
8.1991748092
8.1142581541
8.1142581541
8.4916655101
8.1142581541
8.2557859126
8.2557859126
7.9821655795
7.7840267176
7.9727303956
7.9727303956
7.9727303956
7.9727303956
7.9727303956

7.93498966
8.1142581541
8.1048229702
8.0953877863
8.0859526024
8.0765174185
8.1142581541
7.9727303956
7.9727303956
7.9727303956
7.9255544761
7.8689433727
7.8500730049
7.5953230396
7.5292767523
7.3594434421
7.1896101319
7.1613045801
6.6801102012
6.698980569
6.7461564886
6.6518046495
6.60462873
6.60462873
6.3687491325
6.3404435808
6.321573213
6.2743972935
6.1234343511
6.1139991672
5.9913417765
5.9630362248
5.9630362248
5.9630362248
5.6139344205
5.5478881332
5.4441011103
5.5195825815
5.2365270645
5.5478881332
5.472406662
5.378054823
5.3686196391
5.3308789035
5.283702984

5.2270918806
5.189351145
5.1704807772
5.189351145
5.283702984
5.283702984
5.2365270645
5.189351145
5.2365270645
5.1987863289
5.4063603747
5.5573233171
5.566758501
5.66111034
5.8592492019
5.8026380985
5.8026380985
5.6139344205
5.472406662
5.3591844552
5.378054823
5.4252307425
5.283702984
4.9629067314
4.811943789
4.1609160999
4.7930734212
4.906295628
4.71759195
4.7647678695
5.000647467
4.8591197085
4.71759195
4.6704160305
4.6704160305
4.434536433
4.623240111
4.340184594
4.2363975711
4.2363975711
3.9156013185
3.585369882
3.396666204
3.5381939625
3.2551384455

2.8116848022
2.736203331
2.924907009
2.83055517
2.7267681471
2.3116200555
2.075740458
1.8398608605
1.7455090215
1.88703678
1.9625182512
2.264444136
2.6041107564
3.0003884802
3.1230458709
2.83055517
3.2551384455
3.302314365
3.302314365
3.5570643303
3.585369882
3.7268976405
3.8872957668
3.9533420541
3.9156013185
3.9156013185
3.9156013185
3.77407356
3.585369882
3.6702865371
3.679721721
3.6325458015
3.585369882
3.396666204
3.5381939625
3.396666204
3.3777958362
3.3777958362
3.77407356
3.9061661346
3.9910827897
3.9533420541
3.868425399
3.77407356
3.77407356

3.8212494795
3.8212494795
3.8401198473
4.057129077
4.2269623872
4.2269623872
4.2269623872
4.2363975711
4.2363975711
4.340184594
4.340184594
4.340184594
4.434536433
4.5100179042
4.4251012491
4.528888272
4.4251012491
4.4156660652
4.245832755
4.1609160999
4.057129077
3.962777238
4.1986568355
4.1986568355
4.245832755
4.340184594
4.3873605135
4.3873605135
4.1609160999
4.245832755
4.2269623872
4.2175272033
4.1986568355
4.0099531575
4.0948698126
3.962777238
3.9816476058
3.9816476058
3.962777238
3.962777238
3.9156013185
3.962777238
3.962777238
3.9156013185
3.868425399

3.8212494795
3.8212494795
3.8118142956
3.77407356
3.585369882
3.77407356
3.77407356
3.679721721
3.679721721
3.7268976405
3.7268976405
3.7268976405
3.9910827897
3.962777238
3.77407356
3.679721721
3.77407356
3.868425399
3.8212494795
3.8212494795
3.8872957668
4.0099531575
4.2930086745
4.5760641915
4.7364623178
5.0478233865
5.0478233865
5.283702984
5.2931381679
5.189351145
5.3591844552
5.4252307425
5.66111034
5.2365270645
5.2365270645
5.2365270645
5.2365270645
5.2365270645
4.8591197085
4.7553326856
4.5760641915
4.7270271339
4.623240111
4.623240111
4.7647678695

4.7647678695
4.8591197085
4.71759195
4.528888272
4.71759195
4.71759195
4.71759195
4.6704160305
4.6798512144
4.6609808466
4.528888272
4.5949345593
4.5477586398
4.5760641915
4.7364623178
5.0478233865
4.9534715475
4.9534715475
5.0195178348
5.1421752255
5.283702984
5.4818418459
5.472406662
5.5950640527
5.472406662
5.6516751561
5.66111034
5.7932029146
5.8120732824
5.5950640527
5.66111034
5.472406662
5.378054823
5.378054823
5.283702984
5.189351145
5.1421752255
4.9534715475
4.8496845246
4.71759195
4.71759195
4.7364623178
4.623240111
4.6421104788
4.6892863983

4.906295628
4.906295628
4.906295628
4.906295628
4.906295628
4.906295628
4.8496845246
4.5760641915
4.7081567661
4.7081567661
4.811943789
4.7081567661
4.7647678695
4.8591197085
4.8968604441
4.8308141568
4.8308141568
4.71759195
4.71759195
4.71759195
4.8591197085
4.9534715475
4.9534715475
4.9534715475
4.9534715475
4.9534715475
4.906295628
5.1987863289
5.189351145
5.283702984
5.189351145
5.3308789035
5.7365918112
5.7271566273
5.9913417765
6.0856936155
6.1800454545
6.038517696
6.1989158223
6.227221374
6.4631009715
6.60462873
6.5574528105
6.415925052
6.321573213

6.3687491325
6.415925052
6.3781843164
6.321573213
6.321573213
6.321573213
6.321573213
6.321573213
6.227221374
6.321573213
6.5574528105
6.5574528105
6.793332408
6.698980569
6.698980569
6.7650268563
6.793332408
6.8405083276
6.887684247
6.887684247
6.7461564886
6.8499435114
6.8499435114
6.8499435114
6.8688138792
6.793332408
6.698980569
6.698980569
6.7461564886
6.698980569
6.698980569
7.1235638446
7.2179156836
7.3877489938
7.6896748786
7.5953230396
7.5009712005
7.5009712005
7.2179156836
7.3311378904
7.3311378904
7.265091603
7.265091603
7.0292120055
6.9820360861

7.170739764
7.170739764
6.9348601665
6.887684247
7.1235638446
7.0669527412
7.1424342124
7.1896101319
6.9820360861
7.0292120055
7.0197768217
7.0386471895
7.0292120055
7.0103416378
6.9820360861
6.887684247
6.7461564886
6.6518046495
6.5857583622
6.6518046495
6.4914065232
6.4819713394
6.2743972935
6.321573213
6.1139991672
6.0856936155
6.0290825121
6.0290825121
6.0290825121
5.8120732824
6.038517696
6.3121380291
6.415925052
6.3687491325
6.2555269257
6.0856936155
5.8403788341
5.755462179
5.755462179
5.8969899375
5.944165857
5.944165857
5.944165857
6.038517696
6.038517696

6.2083510062
6.2083510062
6.3687491325
6.5102768911
6.8122027759
6.8122027759
7.0292120055
6.9820360861
6.9348601665
6.9065546148
6.8782490631
6.793332408
6.802767592
6.8405083276
6.793332408
6.793332408
6.793332408
6.7461564886
6.793332408
6.793332408
6.698980569
6.698980569
6.698980569
6.7838972242
6.7838972242
6.5574528105
6.5102768911
6.4631009715
6.60462873
6.698980569
6.793332408
6.793332408
6.7744620403
7.3122675226
7.1801749479
7.265091603
7.5009712005
7.4066193616
7.2179156836
7.2179156836
7.170739764
7.2179156836
7.2179156836
7.2179156836
7.2179156836

7.2084804996
7.2179156836
7.265091603
7.265091603
7.1235638446
7.0386471895
7.0292120055
6.9254249826
6.9348601665
6.9348601665
6.9631657182
6.9820360861
7.0009064538
7.0009064538
6.9348601665
6.8782490631
6.887684247
6.9631657182
7.1896101319
7.1896101319
7.1896101319
7.1896101319
7.1518693962
7.1329990285
7.0575175573
6.9726009021
6.8971194309
6.8971194309
6.99147127
7.170739764
7.2179156836
7.0669527412
7.0103416378
7.0763879251
7.2462212353
7.3971841777
7.3500082582
7.2367860513
7.0292120055
6.9820360861
6.9820360861
6.9348601665
7.0763879251
6.8405083276
6.8971194309

6.6895453851
6.60462873
6.8122027759
6.7461564886
6.7461564886
6.7461564886
6.7461564886
6.5857583622
6.5857583622
6.3121380291
5.9724714087
6.132869535
6.0856936155
5.8969899375
5.8309436502
6.038517696
5.9252954892
5.8403788341
5.8215084663
5.7837677307
5.66111034
5.472406662
5.472406662
5.378054823
5.566758501
5.66111034
5.66111034
5.7177214434
5.7648973629
5.7837677307
5.7932029146
5.8026380985
5.755462179
5.6705455239
5.5195825815
5.5195825815
5.5195825815
5.5195825815
5.5195825815
5.6139344205
5.566758501
5.4912770298
5.4912770298
5.4535362942
5.4535362942

5.5195825815
5.566758501
5.66111034
5.6139344205
5.6139344205
5.66111034
5.5290177654
5.5007122137
5.5007122137
5.5007122137
5.5290177654
5.5384529493
5.5384529493
5.5384529493
5.5384529493
5.5384529493
5.6799807078
5.7648973629
5.9252954892
6.0856936155
6.0856936155
6.1800454545
6.321573213
6.321573213
6.3027028452
6.321573213
6.321573213
6.415925052
6.415925052
6.321573213
6.2932676613
6.2932676613
6.2649621096
6.2932676613
6.321573213
6.5102768911
6.698980569
6.698980569
6.698980569
6.793332408
6.887684247
7.0763879251
7.3405730743
7.3405730743
7.3877489938

7.5292767523
7.6424989591
7.7274156142
7.5953230396
7.5009712005
7.5009712005
7.5481471201
7.8028970854
7.8783785566
7.8783785566
7.8783785566
7.8689433727
7.8312026371
8.1142581541
8.3029618321
8.3312673838
8.5199710618
8.4444895906
8.5671469813
8.6803691881
8.8030265788
8.8030265788
8.9634247051
8.9162487856
9.1993043026
9.1993043026
9.1426931992
8.7558506593
8.3312673838
8.7558506593
8.5860173491
8.7747210271
8.8690728661
8.8690728661
8.8690728661
8.9634247051
9.0577765441
9.0577765441
10.189998612
10.095646773
11.086341082
11.463748438
12.029859472
12.312914989
12.312914989

12.360090909
11.860026162
11.463748438
10.925942956
11.369396599
11.756239139
11.793979875
11.784544691
11.510924358
11.746803955
12.058165024
12.020424288
12.020424288
12.926201943
13.190387092
13.256433379
13.303609299
13.369655586
13.681016655
13.681016655
13.492312977
13.067729701
13.586664816
13.822544413
14.15277585
14.10559993
14.058424011
14.15277585
14.577359125
15.001942401
15.284997918
15.284997918
15.332173837
15.615229354
15.709581193
15.841673768
15.662405274
15.898284871
16.275692228
16.98333102
17.690969813
17.832497571
17.172034698
16.888979181
16.502136641

15.936025607
15.332173837
14.718886884
15.568053435
14.860414642
14.15277585
14.341479528
15.09629424
14.907590562
15.284997918
15.756757113
15.662405274
15.643534906
16.03981263
16.700275503
16.888979181
16.98333102
16.605923664
16.653099584
16.181340389
16.03981263
16.03981263
15.945460791
16.03981263
16.03981263
16.143599653
16.464395906
16.511571825
16.417219986
16.134164469
15.851108952
15.945460791
16.219081124
16.03981263
15.558618251
15.379349757
15.398220124
15.426525676
15.417090492
15.09629424
14.49244247
14.718886884
14.435831367
14.058424011
14.086729562

14.086729562
14.086729562
14.218822137
14.624535045
15.086859056
15.332173837
15.803933032
14.954766481
15.09629424
15.407655308
15.379349757