Dell, Inc. Historical Closing Stock Prices Stock (6!23!88 Until 10-29-13)

Please note that these closing prices reflect the Cumulative Split-Adjusted Price.
Dell, Inc. Historical Closing Stock Prices

This document contains Dell's closing stock price for each day it was
a publicly traded company, from 6/23/88 until 10/29/13. Please note
that these closing prices reflect the Cumulative Split-Adjusted Price.
All stock splits are referenced in the chart below. Please reach out to
the Investor Relations Team with any questions or concerns by
sending an email to Investor_Relations@Dell.com.
Cumulative
Market Price Split-Adjusted
Price
Description
Date
Initial Public Offering
6/22/1988
$8.50
$0.09
4/9/1992
10/27/1995
12/6/1996
7/25/1997
3/6/1998
9/4/1998
3/5/1999
$38.72
$90.00
$113.50
$163.00
$138.50
$109.50
$86.06
$0.40
$1.41
$3.55
$10.19
$17.31
$27.38
$43.03
3-for-2 Split
2-for-1 Split
2-for-1 Split
2-for-1 Split
2-for-1 Split
2-for-1 Split
2-for-1 Split
Date
IPO
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
7/15/1988
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
Stock Close Price

-0.0993
0.1019
0.1019
0.098
0.0967
0.0967
0.0955
0.0967
0.0993
0.1045
0.1109
0.1148
0.1109
0.1071
0.1071
0.1083
0.1083
0.1071
0.1083
0.1083
0.1032
0.1045
0.1071
0.1045
0.1045
0.1071
0.1096
0.1083
0.1096
0.1096
0.1071
0.1083
0.1032
0.1019
0.098
0.098
0.0942
0.0967
0.0942
0.0929
0.0877
0.0826
0.0851
0.0864
0.0826
Date
8/26/1988
8/29/1988
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
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
10/10/1988
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
Stock Close Price

0.0851
0.0851
0.0838
0.0826
0.0813
0.0813
0.0826
0.0838
0.0929
0.0929
0.0942
0.0929
0.0955
0.0993
0.1006
0.1019
0.1045
0.1058
0.1096
0.1083
0.1045
0.1032
0.1006
0.1083
0.1058
0.1032
0.1006
0.0993
0.0955
0.0942
0.0955
0.1032
0.1045
0.1058
0.1096
0.1096
0.1122
0.1148
0.1251
0.1225
0.1264
0.129
0.1225
0.1212
0.1238
0.1225
11/1/1988
11/2/1988
11/3/1988
11/4/1988
11/7/1988
11/8/1988
11/9/1988
11/10/1988
11/11/1988
11/14/1988
11/15/1988
11/16/1988
11/17/1988
11/18/1988
11/21/1988
11/22/1988
11/23/1988
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
0.1225
0.1174
0.1187
0.1174
0.1161
0.1212
0.1238
0.1225
0.1238
0.1225
0.1225
0.12
0.1083
0.1122
0.1045
0.1032
0.1045
0.1032
0.1083
0.1122
0.1122
0.1148
0.1212
0.1238
0.1238
0.1225
0.1161
0.1148
0.1174
0.1161
0.1083
0.1083
0.1096
0.1058
0.1019
0.1032
0.1019
0.1006
0.1019
0.0993
0.1006
0.1032
0.1045
0.1071
0.1045
0.0942
1/9/1989
1/10/1989
1/11/1989
1/12/1989
1/13/1989
1/16/1989
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
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
0.0903
0.0929
0.0955
0.0967
0.0967
0.0942
0.089
0.0955
0.0942
0.0942
0.0903
0.0903
0.0903
0.089
0.0851
0.0916
0.098
0.0916
0.0877
0.0916
0.0916
0.0929
0.0877
0.0877
0.0864
0.0877
0.0864
0.0877
0.0864
0.0787
0.0826
0.0826
0.08
0.0787
0.0787
0.0813
0.0735
0.0761
0.0748
0.0748
0.0722
0.0709
0.0735
0.0735
0.0735
0.0735
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
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
0.0735
0.0748
0.0735
0.0722
0.0748
0.0722
0.0722
0.0748
0.0735
0.0735
0.0748
0.0748
0.0748
0.0722
0.0748
0.0722
0.0787
0.0826
0.0826
0.0826
0.08
0.08
0.0813
0.0838
0.0813
0.0838
0.0838
0.0838
0.0826
0.0813
0.0813
0.0813
0.08
0.0813
0.08
0.08
0.0787
0.0787
0.0761
0.0748
0.0748
0.0748
0.0735
0.0735
0.0748
0.0761
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
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
0.0787
0.0722
0.0761
0.0838
0.0877
0.0903
0.089
0.089
0.0864
0.0877
0.0851
0.0826
0.0851
0.0838
0.0813
0.0826
0.0813
0.08
0.08
0.0813
0.08
0.08
0.0787
0.08
0.0813
0.0813
0.0851
0.0826
0.0838
0.0826
0.0813
0.0813
0.0826
0.0851
0.0826
0.0826
0.0813
0.0813
0.0813
0.0826
0.08
0.0774
0.0748
0.0748
0.0774
0.0761
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
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
0.0671
0.0697
0.0697
0.0697
0.0697
0.0709
0.0709
0.0722
0.0735
0.0748
0.0761
0.0761
0.0748
0.0735
0.0735
0.0735
0.0722
0.0748
0.0761
0.0787
0.0787
0.0774
0.08
0.0787
0.0761
0.0735
0.0735
0.0735
0.0722
0.0709
0.0697
0.0697
0.0697
0.0697
0.0697
0.0697
0.0722
0.0697
0.0735
0.0722
0.0722
0.0735
0.0722
0.0735
0.0722
0.0722
9/29/1989
10/2/1989
10/3/1989
10/4/1989
10/5/1989
10/6/1989
10/9/1989
10/10/1989
10/11/1989
10/12/1989
10/13/1989
10/16/1989
10/17/1989
10/18/1989
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
11/24/1989
11/27/1989
11/28/1989
11/29/1989
11/30/1989
12/1/1989
12/4/1989
0.0735
0.0722
0.0735
0.0722
0.0748
0.0748
0.0735
0.0774
0.0774
0.0748
0.0735
0.0709
0.0709
0.0709
0.0619
0.0658
0.0658
0.0658
0.0671
0.0645
0.0632
0.0606
0.0619
0.0593
0.0555
0.0529
0.0529
0.0529
0.0555
0.0555
0.0542
0.0542
0.0568
0.058
0.0619
0.0671
0.0671
0.0619
0.058
0.0593
0.058
0.058
0.058
0.0593
0.0593
0.0632
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
12/22/1989
12/26/1989
12/27/1989
12/28/1989
12/29/1989
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
0.0632
0.0606
0.0593
0.0593
0.0606
0.058
0.058
0.0593
0.0632
0.0606
0.0606
0.0593
0.0606
0.0619
0.0606
0.0606
0.0593
0.0568
0.058
0.0568
0.0555
0.0568
0.058
0.0568
0.0555
0.0555
0.0555
0.0555
0.0568
0.0542
0.0529
0.0529
0.0529
0.0503
0.0503
0.0503
0.0503
0.049
0.049
0.0477
0.0477
0.049
0.058
0.0645
0.0748
0.0671
2/9/1990
2/12/1990
2/13/1990
2/14/1990
2/15/1990
2/16/1990
2/20/1990
2/21/1990
2/22/1990
2/23/1990
2/26/1990
2/27/1990
2/28/1990
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
4/16/1990
4/17/1990
0.0671
0.0645
0.0632
0.0632
0.0632
0.0619
0.0606
0.0619
0.0671
0.0671
0.0645
0.0632
0.0645
0.0632
0.0645
0.0645
0.0645
0.0632
0.0593
0.0632
0.0606
0.0645
0.0722
0.0748
0.0787
0.0813
0.0787
0.08
0.0813
0.0813
0.0826
0.0813
0.0787
0.0787
0.0787
0.08
0.0826
0.0813
0.0813
0.0813
0.0787
0.08
0.0787
0.08
0.0787
0.08
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
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
5/29/1990
5/30/1990
5/31/1990
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
0.0838
0.0877
0.0903
0.0916
0.089
0.089
0.089
0.089
0.0877
0.0877
0.0877
0.0929
0.0942
0.0955
0.0942
0.0929
0.0942
0.0942
0.0955
0.1006
0.098
0.098
0.098
0.1006
0.1083
0.1045
0.1238
0.1212
0.1187
0.1174
0.1135
0.1122
0.1148
0.1109
0.1122
0.1135
0.1122
0.1122
0.1148
0.1148
0.1096
0.1109
0.1032
0.1109
0.1109
0.1096
6/22/1990
6/25/1990
6/26/1990
6/27/1990
6/28/1990
6/29/1990
7/2/1990
7/3/1990
7/5/1990
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
7/31/1990
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
0.12
0.1148
0.1161
0.1174
0.1277
0.1303
0.1303
0.1277
0.1277
0.1303
0.1393
0.1406
0.1406
0.138
0.1367
0.1316
0.1316
0.1341
0.129
0.1187
0.1148
0.1148
0.1212
0.1212
0.12
0.1212
0.1212
0.1238
0.1225
0.1174
0.1096
0.1071
0.1096
0.1174
0.1212
0.1316
0.129
0.1277
0.1212
0.1148
0.1187
0.1122
0.1148
0.1135
0.1109
0.1122
8/28/1990
8/29/1990
8/30/1990
8/31/1990
9/4/1990
9/5/1990
9/6/1990
9/7/1990
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
9/28/1990
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
10/31/1990
0.1148
0.1148
0.1161
0.1212
0.1187
0.1225
0.12
0.1264
0.129
0.1251
0.1212
0.1187
0.1135
0.1174
0.1109
0.1122
0.1058
0.1058
0.1058
0.1045
0.0993
0.0955
0.0903
0.0955
0.1032
0.1019
0.0967
0.0967
0.0967
0.089
0.089
0.0851
0.0877
0.0916
0.0929
0.1006
0.1045
0.1096
0.1174
0.1148
0.1135
0.1083
0.1058
0.1006
0.1058
0.1096
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
11/14/1990
11/15/1990
11/16/1990
11/19/1990
11/20/1990
11/21/1990
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
12/26/1990
12/27/1990
12/28/1990
12/31/1990
1/2/1991
1/3/1991
1/4/1991
1/7/1991
1/8/1991
0.1148
0.1135
0.1174
0.1161
0.1161
0.1161
0.1251
0.129
0.1277
0.1251
0.1212
0.129
0.1341
0.129
0.129
0.1316
0.1354
0.1341
0.1354
0.1367
0.1354
0.1367
0.138
0.138
0.1406
0.147
0.1548
0.1535
0.1561
0.1561
0.1535
0.1509
0.1587
0.1612
0.1599
0.1651
0.1651
0.1716
0.1716
0.1806
0.1909
0.1883
0.1806
0.1793
0.1703
0.1664
1/9/1991
1/10/1991
1/11/1991
1/14/1991
1/15/1991
1/16/1991
1/17/1991
1/18/1991
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
2/19/1991
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
0.1677
0.1832
0.178
0.1767
0.1806
0.1986
0.2102
0.2038
0.2141
0.2296
0.2335
0.2335
0.218
0.2141
0.2206
0.2128
0.2335
0.2593
0.2631
0.2683
0.2747
0.2502
0.2567
0.2541
0.2373
0.2618
0.2554
0.2657
0.2773
0.2747
0.2747
0.2838
0.2902
0.2812
0.2773
0.2606
0.2709
0.2631
0.2683
0.2606
0.2747
0.2696
0.2618
0.267
0.276
0.2696
3/15/1991
3/18/1991
3/19/1991
3/20/1991
3/21/1991
3/22/1991
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
4/26/1991
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
0.2696
0.2683
0.2683
0.267
0.2709
0.2735
0.2864
0.2954
0.2992
0.2941
0.2954
0.3096
0.3044
0.307
0.2967
0.3005
0.2941
0.298
0.307
0.3057
0.2954
0.2799
0.2747
0.2606
0.2489
0.2425
0.2464
0.2567
0.2425
0.2451
0.2412
0.2412
0.218
0.218
0.2141
0.218
0.2296
0.2348
0.2425
0.236
0.2451
0.2399
0.2206
0.2244
0.2309
0.2309
5/21/1991
5/22/1991
5/23/1991
5/24/1991
5/28/1991
5/29/1991
5/30/1991
5/31/1991
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
0.2283
0.2425
0.2477
0.2528
0.2606
0.2696
0.2606
0.2554
0.2631
0.2644
0.2657
0.2631
0.2593
0.2657
0.2541
0.2489
0.2528
0.2593
0.2502
0.2425
0.2348
0.2322
0.2335
0.2231
0.2244
0.2412
0.2425
0.2528
0.2618
0.2644
0.2631
0.2696
0.2838
0.2941
0.298
0.2889
0.2967
0.3018
0.2915
0.2812
0.2838
0.2889
0.2825
0.276
0.2735
0.2851
7/26/1991
7/29/1991
7/30/1991
7/31/1991
8/1/1991
8/2/1991
8/5/1991
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
8/26/1991
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
0.2889
0.2915
0.3005
0.2967
0.3018
0.3109
0.3173
0.3212
0.3276
0.3392
0.3328
0.3367
0.3405
0.3392
0.3263
0.3186
0.3057
0.3199
0.3431
0.3637
0.3547
0.347
0.3483
0.3573
0.347
0.3367
0.347
0.3405
0.3483
0.3483
0.3586
0.3457
0.3573
0.3702
0.3418
0.3328
0.3276
0.3302
0.3341
0.3276
0.3121
0.316
0.3109
0.3173
0.3302
0.3444
10/1/1991
10/2/1991
10/3/1991
10/4/1991
10/7/1991
10/8/1991
10/9/1991
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
11/29/1991
12/2/1991
12/3/1991
12/4/1991
0.3431
0.3341
0.3212
0.3173
0.3018
0.298
0.316
0.3302
0.3238
0.3379
0.3483
0.3612
0.3186
0.3121
0.307
0.3057
0.2825
0.2864
0.2812
0.2747
0.2786
0.2773
0.2567
0.2335
0.2464
0.2567
0.2425
0.2477
0.2515
0.2412
0.2541
0.2554
0.2464
0.2296
0.2515
0.2412
0.2244
0.2399
0.2515
0.2502
0.2477
0.2425
0.2425
0.2489
0.258
0.258
12/5/1991
12/6/1991
12/9/1991
12/10/1991
12/11/1991
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
12/26/1991
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
0.2606
0.2683
0.2709
0.276
0.2812
0.2825
0.2838
0.2773
0.2657
0.2593
0.2451
0.2438
0.2515
0.2554
0.2593
0.2631
0.2683
0.2644
0.2786
0.2902
0.2915
0.3083
0.3289
0.3367
0.3199
0.3315
0.3405
0.3405
0.3418
0.3418
0.3328
0.3147
0.3508
0.3431
0.3418
0.3392
0.3328
0.3212
0.3302
0.3289
0.3173
0.325
0.3367
0.3341
0.3315
0.3367
2/11/1992
2/12/1992
2/13/1992
2/14/1992
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
0.3367
0.3496
0.3379
0.3341
0.3173
0.3212
0.3392
0.3379
0.3302
0.3302
0.3444
0.3457
0.3599
0.3792
0.3818
0.3702
0.3637
0.3741
0.3818
0.405
0.3908
0.3728
0.3663
0.3715
0.405
0.3999
0.4128
0.4205
0.4011
0.3986
0.414
0.4089
0.3895
0.3766
0.3754
0.3831
0.3754
0.3908
0.3986
0.3754
0.3857
0.3999
0.3966
0.3947
0.4082
0.4295
4/16/1992
4/20/1992
4/21/1992
4/22/1992
4/23/1992
4/24/1992
4/27/1992
4/28/1992
4/29/1992
4/30/1992
5/1/1992
5/4/1992
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
5/26/1992
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
0.4353
0.4179
0.4102
0.4102
0.414
0.4024
0.3947
0.3657
0.3637
0.4063
0.3947
0.4082
0.4121
0.414
0.4334
0.4334
0.4295
0.4121
0.4063
0.3889
0.3947
0.3889
0.3947
0.3986
0.4179
0.4024
0.385
0.3889
0.4179
0.416
0.4082
0.416
0.3792
0.385
0.3579
0.3637
0.3579
0.3347
0.3579
0.3715
0.3734
0.3637
0.327
0.2438
0.2457
0.238
6/23/1992
6/24/1992
6/25/1992
6/26/1992
6/29/1992
6/30/1992
7/1/1992
7/2/1992
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
0.2438
0.2631
0.2631
0.2631
0.2767
0.2805
0.2689
0.2747
0.2767
0.2593
0.2535
0.2515
0.2709
0.2689
0.2786
0.2747
0.2844
0.2786
0.2786
0.3018
0.3134
0.3154
0.3173
0.3057
0.3076
0.3038
0.3192
0.356
0.3734
0.3657
0.3541
0.3579
0.3521
0.3521
0.3502
0.3579
0.3637
0.3715
0.3599
0.3928
0.3966
0.385
0.385
0.3734
0.3676
0.387
8/27/1992
8/28/1992
8/31/1992
9/1/1992
9/2/1992
9/3/1992
9/4/1992
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
0.3889
0.387
0.3908
0.4005
0.4121
0.3986
0.387
0.387
0.3986
0.4102
0.4063
0.4199
0.3986
0.4237
0.4373
0.4373
0.4334
0.4121
0.4218
0.445
0.4353
0.4334
0.4373
0.4431
0.4276
0.4276
0.4237
0.4489
0.445
0.4508
0.4334
0.4489
0.4721
0.4837
0.5108
0.5205
0.5224
0.534
0.5282
0.5205
0.5359
0.5476
0.5359
0.5456
0.5437
0.5282
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
11/27/1992
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
12/28/1992
12/29/1992
12/30/1992
12/31/1992
1/4/1993
1/5/1993
1/6/1993
1/7/1993
0.5359
0.5359
0.5437
0.5688
0.5785
0.5804
0.5727
0.5824
0.5592
0.5572
0.5514
0.5437
0.5611
0.594
0.5359
0.5166
0.5495
0.5611
0.5611
0.5688
0.5727
0.5611
0.5553
0.5592
0.5727
0.5901
0.6133
0.6346
0.6288
0.6172
0.6153
0.6443
0.6714
0.6907
0.712
0.7275
0.7391
0.7352
0.7372
0.741
0.743
0.743
0.7004
0.7217
0.741
0.7217
1/8/1993
1/11/1993
1/12/1993
1/13/1993
1/14/1993
1/15/1993
1/18/1993
1/19/1993
1/20/1993
1/21/1993
1/22/1993
1/25/1993
1/26/1993
1/27/1993
1/28/1993
1/29/1993
2/1/1993
2/2/1993
2/3/1993
2/4/1993
2/5/1993
2/8/1993
2/9/1993
2/10/1993
2/11/1993
2/12/1993
2/16/1993
2/17/1993
2/18/1993
2/19/1993
2/22/1993
2/23/1993
2/24/1993
2/25/1993
2/26/1993
3/1/1993
3/2/1993
3/3/1993
3/4/1993
3/5/1993
3/8/1993
3/9/1993
3/10/1993
3/11/1993
3/12/1993
3/15/1993
0.7139
0.7178
0.7004
0.7101
0.7217
0.7159
0.7352
0.7081
0.7101
0.7081
0.7236
0.7507
0.7642
0.7391
0.7333
0.7159
0.7584
0.6965
0.6482
0.6307
0.6075
0.6211
0.6056
0.565
0.5611
0.5417
0.5108
0.5359
0.5359
0.565
0.5611
0.5611
0.4663
0.505
0.4972
0.472
0.4837
0.4683
0.4683
0.472
0.5206
0.5419
0.5649
0.5552
0.5785
0.5998
3/16/1993
3/17/1993
3/18/1993
3/19/1993
3/22/1993
3/23/1993
3/24/1993
3/25/1993
3/26/1993
3/29/1993
3/30/1993
3/31/1993
4/1/1993
4/2/1993
4/5/1993
4/6/1993
4/7/1993
4/8/1993
4/12/1993
4/13/1993
4/14/1993
4/15/1993
4/16/1993
4/19/1993
4/20/1993
4/21/1993
4/22/1993
4/23/1993
4/26/1993
4/27/1993
4/28/1993
4/29/1993
4/30/1993
5/3/1993
5/4/1993
5/5/1993
5/6/1993
5/7/1993
5/10/1993
5/11/1993
5/12/1993
5/13/1993
5/14/1993
5/17/1993
5/18/1993
5/19/1993
0.5765
0.5515
0.5572
0.5456
0.5339
0.5243
0.5456
0.5649
0.5669
0.5379
0.5359
0.5436
0.5417
0.5089
0.5108
0.5069
0.5205
0.4972
0.5127
0.4895
0.4934
0.503
0.4914
0.4702
0.4837
0.4431
0.4702
0.4334
0.4373
0.4469
0.4469
0.4431
0.4489
0.4547
0.4914
0.5011
0.4934
0.4992
0.5127
0.5147
0.4953
0.4818
0.4856
0.5127
0.5263
0.476
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
7/6/1993
7/7/1993
7/8/1993
7/9/1993
7/12/1993
7/13/1993
7/14/1993
7/15/1993
7/16/1993
7/19/1993
7/20/1993
7/21/1993
7/22/1993
7/23/1993
7/26/1993
0.4972
0.5127
0.4972
0.3831
0.3773
0.3657
0.3754
0.3831
0.3657
0.3599
0.3483
0.3309
0.3212
0.3096
0.3038
0.3154
0.3115
0.3057
0.2999
0.2864
0.2747
0.2825
0.296
0.3076
0.3154
0.327
0.3076
0.2941
0.2902
0.2922
0.2902
0.2825
0.2825
0.2805
0.2844
0.2941
0.298
0.2457
0.2477
0.2477
0.2515
0.2593
0.2631
0.2651
0.2709
0.2825
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
8/30/1993
8/31/1993
9/1/1993
9/2/1993
9/3/1993
9/7/1993
9/8/1993
9/9/1993
9/10/1993
9/13/1993
9/14/1993
9/15/1993
9/16/1993
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
0.2747
0.2786
0.3076
0.3115
0.325
0.3038
0.3115
0.3154
0.3057
0.3076
0.296
0.2999
0.296
0.2999
0.3038
0.3231
0.2999
0.296
0.3018
0.2902
0.2922
0.2864
0.2825
0.2805
0.2883
0.2844
0.2805
0.2825
0.2805
0.2709
0.2767
0.2709
0.2728
0.2689
0.267
0.2689
0.2651
0.2631
0.2554
0.2515
0.267
0.2689
0.267
0.2593
0.2593
0.2554
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
11/26/1993
11/29/1993
11/30/1993
12/1/1993
12/2/1993
12/3/1993
0.2573
0.2554
0.2535
0.2496
0.2535
0.2535
0.2496
0.2535
0.2496
0.2515
0.2747
0.2902
0.2922
0.2902
0.2922
0.3076
0.3018
0.2941
0.3018
0.3154
0.3076
0.3134
0.3212
0.3425
0.3328
0.3231
0.3463
0.3676
0.3502
0.3676
0.3928
0.4063
0.385
0.3928
0.387
0.3792
0.3676
0.3444
0.3715
0.387
0.3773
0.3734
0.4199
0.4082
0.4082
0.4295
12/6/1993
12/7/1993
12/8/1993
12/9/1993
12/10/1993
12/13/1993
12/14/1993
12/15/1993
12/16/1993
12/17/1993
12/20/1993
12/21/1993
12/22/1993
12/23/1993
12/27/1993
12/28/1993
12/29/1993
12/30/1993
12/31/1993
1/3/1994
1/4/1994
1/5/1994
1/6/1994
1/7/1994
1/10/1994
1/11/1994
1/12/1994
1/13/1994
1/14/1994
1/17/1994
1/18/1994
1/19/1994
1/20/1994
1/21/1994
1/24/1994
1/25/1994
1/26/1994
1/27/1994
1/28/1994
1/31/1994
2/1/1994
2/2/1994
2/3/1994
2/4/1994
2/7/1994
2/8/1994
0.4102
0.3986
0.387
0.3773
0.3618
0.356
0.3483
0.3599
0.3773
0.3695
0.3637
0.3541
0.3734
0.3618
0.3637
0.3599
0.3521
0.3502
0.3502
0.3715
0.385
0.3986
0.3928
0.3986
0.3947
0.3908
0.3928
0.3812
0.3928
0.4005
0.4063
0.385
0.3947
0.3812
0.3599
0.3618
0.3405
0.325
0.3347
0.3405
0.3405
0.3212
0.3154
0.3096
0.3018
0.3057
2/9/1994
2/10/1994
2/11/1994
2/14/1994
2/15/1994
2/16/1994
2/17/1994
2/18/1994
2/22/1994
2/23/1994
2/24/1994
2/25/1994
2/28/1994
3/1/1994
3/2/1994
3/3/1994
3/4/1994
3/7/1994
3/8/1994
3/9/1994
3/10/1994
3/11/1994
3/14/1994
3/15/1994
3/16/1994
3/17/1994
3/18/1994
3/21/1994
3/22/1994
3/23/1994
3/24/1994
3/25/1994
3/28/1994
3/29/1994
3/30/1994
3/31/1994
4/4/1994
4/5/1994
4/6/1994
4/7/1994
4/8/1994
4/11/1994
4/12/1994
4/13/1994
4/14/1994
4/15/1994
0.3192
0.3212
0.3154
0.3212
0.3134
0.325
0.3192
0.325
0.3521
0.3734
0.385
0.3734
0.387
0.385
0.385
0.4179
0.4218
0.414
0.4024
0.4063
0.4005
0.3928
0.3986
0.4082
0.4218
0.416
0.4199
0.4295
0.4179
0.4334
0.4276
0.4334
0.4218
0.416
0.4063
0.3908
0.4024
0.4295
0.4276
0.4489
0.4547
0.4411
0.4315
0.416
0.4276
0.416
4/18/1994
4/19/1994
4/20/1994
4/21/1994
4/22/1994
4/25/1994
4/26/1994
4/28/1994
4/29/1994
5/2/1994
5/3/1994
5/4/1994
5/5/1994
5/6/1994
5/9/1994
5/10/1994
5/11/1994
5/12/1994
5/13/1994
5/16/1994
5/17/1994
5/18/1994
5/19/1994
5/20/1994
5/23/1994
5/24/1994
5/25/1994
5/26/1994
5/27/1994
5/31/1994
6/1/1994
6/2/1994
6/3/1994
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
0.4121
0.4102
0.385
0.3405
0.3657
0.3657
0.3599
0.3521
0.3405
0.3502
0.3773
0.416
0.4131
0.4005
0.3995
0.4024
0.3773
0.3579
0.3792
0.3773
0.3734
0.3715
0.385
0.385
0.4024
0.4489
0.4644
0.4547
0.446
0.4431
0.4324
0.4508
0.445
0.4276
0.4373
0.4102
0.4082
0.4315
0.4315
0.4295
0.4324
0.416
0.3957
0.3889
0.3947
0.4005
6/23/1994
6/24/1994
6/27/1994
6/28/1994
6/29/1994
6/30/1994
7/1/1994
7/5/1994
7/6/1994
7/7/1994
7/8/1994
7/11/1994
7/12/1994
7/13/1994
7/14/1994
7/15/1994
7/18/1994
7/19/1994
7/20/1994
7/21/1994
7/22/1994
7/25/1994
7/26/1994
7/27/1994
7/28/1994
7/29/1994
8/1/1994
8/2/1994
8/3/1994
8/4/1994
8/5/1994
8/8/1994
8/9/1994
8/10/1994
8/11/1994
8/12/1994
8/15/1994
8/16/1994
8/17/1994
8/18/1994
8/19/1994
8/22/1994
8/23/1994
8/24/1994
8/25/1994
8/26/1994
0.3908
0.3734
0.3957
0.4102
0.4024
0.4082
0.3889
0.3986
0.4102
0.4218
0.4344
0.4469
0.4257
0.4247
0.4179
0.4005
0.4024
0.3966
0.3986
0.4121
0.4024
0.4063
0.4179
0.4189
0.416
0.4334
0.4402
0.445
0.4489
0.4431
0.4373
0.4527
0.4798
0.5069
0.5108
0.505
0.5021
0.5118
0.5495
0.5311
0.5282
0.5301
0.5263
0.5437
0.5437
0.5195
8/29/1994
8/30/1994
8/31/1994
9/1/1994
9/2/1994
9/6/1994
9/7/1994
9/8/1994
9/9/1994
9/12/1994
9/13/1994
9/14/1994
9/15/1994
9/16/1994
9/19/1994
9/20/1994
9/21/1994
9/22/1994
9/23/1994
9/26/1994
9/27/1994
9/28/1994
9/29/1994
9/30/1994
10/3/1994
10/4/1994
10/5/1994
10/6/1994
10/7/1994
10/10/1994
10/11/1994
10/12/1994
10/13/1994
10/14/1994
10/17/1994
10/18/1994
10/19/1994
10/20/1994
10/21/1994
10/24/1994
10/25/1994
10/26/1994
10/27/1994
10/28/1994
10/31/1994
11/1/1994
0.505
0.5108
0.503
0.4876
0.505
0.5127
0.5185
0.5292
0.5205
0.5166
0.5282
0.5408
0.5592
0.5785
0.5708
0.5592
0.595
0.6056
0.594
0.5756
0.5862
0.5862
0.5669
0.5795
0.5727
0.563
0.6017
0.5901
0.5959
0.6153
0.6501
0.6598
0.6404
0.6511
0.6559
0.6443
0.654
0.6327
0.6385
0.623
0.6172
0.6482
0.6482
0.6752
0.6888
0.7023
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
11/25/1994
11/28/1994
11/29/1994
11/30/1994
12/1/1994
12/2/1994
12/5/1994
12/6/1994
12/7/1994
12/8/1994
12/9/1994
12/12/1994
12/13/1994
12/14/1994
12/15/1994
12/16/1994
12/19/1994
12/20/1994
12/21/1994
12/22/1994
12/23/1994
12/27/1994
12/28/1994
12/29/1994
12/30/1994
1/3/1995
1/4/1995
1/5/1995
1/6/1995
1/9/1995
0.6781
0.6694
0.6462
0.6791
0.6907
0.6946
0.6907
0.6752
0.6927
0.7275
0.713
0.6927
0.7168
0.6965
0.6714
0.6559
0.6694
0.6888
0.6946
0.6665
0.6153
0.6366
0.6598
0.6627
0.6385
0.6153
0.6327
0.6133
0.5998
0.6095
0.5901
0.594
0.5785
0.594
0.6037
0.6269
0.6462
0.652
0.6288
0.6491
0.6346
0.6172
0.654
0.6752
0.6985
0.7139
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
2/21/1995
2/22/1995
2/23/1995
2/24/1995
2/27/1995
2/28/1995
3/1/1995
3/2/1995
3/3/1995
3/6/1995
3/7/1995
3/8/1995
3/9/1995
3/10/1995
3/13/1995
3/14/1995
3/15/1995
0.7207
0.7236
0.7217
0.7139
0.7139
0.7197
0.7256
0.7294
0.7101
0.7062
0.6907
0.6617
0.654
0.6482
0.6346
0.6598
0.6617
0.6723
0.6462
0.6491
0.6366
0.6307
0.6578
0.683
0.6927
0.7023
0.7043
0.7004
0.7081
0.6888
0.712
0.6849
0.6752
0.6424
0.6424
0.6191
0.623
0.6501
0.6288
0.6404
0.6559
0.6849
0.6888
0.6985
0.6675
0.6772
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
4/17/1995
4/18/1995
4/19/1995
4/20/1995
4/21/1995
4/24/1995
4/25/1995
4/26/1995
4/27/1995
4/28/1995
5/1/1995
5/2/1995
5/3/1995
5/4/1995
5/5/1995
5/8/1995
5/9/1995
5/10/1995
5/11/1995
5/12/1995
5/15/1995
5/16/1995
5/17/1995
5/18/1995
5/19/1995
0.6733
0.6869
0.6888
0.682
0.683
0.6733
0.6869
0.683
0.6733
0.6675
0.6811
0.6772
0.6726
0.6694
0.6675
0.6714
0.6733
0.6714
0.6733
0.6888
0.7081
0.7372
0.7352
0.7314
0.7681
0.7584
0.7642
0.8068
0.8184
0.8455
0.8474
0.801
0.8281
0.8494
0.8358
0.8591
0.8571
0.8436
0.8474
0.8591
0.8629
0.8765
0.89
0.8687
0.8474
0.8358
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
7/5/1995
7/6/1995
7/7/1995
7/10/1995
7/11/1995
7/12/1995
7/13/1995
7/14/1995
7/17/1995
7/18/1995
7/19/1995
7/20/1995
7/21/1995
7/24/1995
7/25/1995
7/26/1995
0.832
0.8378
0.8165
0.8262
0.8049
0.7584
0.7797
0.7894
0.801
0.8049
0.8146
0.8223
0.83
0.8242
0.8204
0.8184
0.7991
0.7759
0.7778
0.8184
0.8774
0.8861
0.9016
0.9539
0.919
0.921
0.9171
0.9345
0.9306
0.9326
0.9306
0.9616
0.9945
1.0196
0.9848
1.0351
1.0641
1.0545
1.0661
1.0003
0.95
0.9481
0.9364
0.9906
1.008
1.0196
7/27/1995
7/28/1995
7/31/1995
8/1/1995
8/2/1995
8/3/1995
8/4/1995
8/7/1995
8/8/1995
8/9/1995
8/10/1995
8/11/1995
8/14/1995
8/15/1995
8/16/1995
8/17/1995
8/18/1995
8/21/1995
8/22/1995
8/23/1995
8/24/1995
8/25/1995
8/28/1995
8/29/1995
8/30/1995
8/31/1995
9/1/1995
9/5/1995
9/6/1995
9/7/1995
9/8/1995
9/11/1995
9/12/1995
9/13/1995
9/14/1995
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
1.0467
1.039
1.0061
0.9848
0.979
1.0467
1.0496
1.0274
1.0545
1.068
1.0506
1.0767
1.1067
1.1125
1.1299
1.1493
1.1783
1.1125
1.1319
1.157
1.1512
1.1531
1.1396
1.1357
1.1783
1.1918
1.1648
1.2499
1.3195
1.2847
1.3176
1.3215
1.3137
1.3273
1.2944
1.2837
1.335
1.4085
1.4201
1.3853
1.3747
1.3466
1.2731
1.2615
1.3466
1.3157
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
11/17/1995
11/20/1995
11/21/1995
11/22/1995
11/24/1995
11/27/1995
11/28/1995
11/29/1995
11/30/1995
12/1/1995
12/4/1995
12/5/1995
1.3002
1.3157
1.277
1.2808
1.2383
1.1725
1.1822
1.2421
1.2383
1.2847
1.3041
1.3892
1.424
1.3911
1.3718
1.4743
1.4182
1.3718
1.3718
1.3931
1.4163
1.4434
1.4318
1.4975
1.4937
1.4937
1.3969
1.3698
1.3931
1.3969
1.3776
1.2963
1.3234
1.3428
1.3544
1.2808
1.246
1.2189
1.2383
1.2421
1.3505
1.3815
1.3698
1.2615
1.2615
1.1802
12/6/1995
12/7/1995
12/8/1995
12/11/1995
12/12/1995
12/13/1995
12/14/1995
12/15/1995
12/18/1995
12/19/1995
12/20/1995
12/21/1995
12/22/1995
12/26/1995
12/27/1995
12/28/1995
12/29/1995
1/2/1996
1/3/1996
1/4/1996
1/5/1996
1/8/1996
1/9/1996
1/10/1996
1/11/1996
1/12/1996
1/15/1996
1/16/1996
1/17/1996
1/18/1996
1/19/1996
1/22/1996
1/23/1996
1/24/1996
1/25/1996
1/26/1996
1/29/1996
1/30/1996
1/31/1996
2/1/1996
2/2/1996
2/5/1996
2/6/1996
2/7/1996
2/8/1996
2/9/1996
1.1454
1.1454
1.1918
1.1648
1.1009
1.1144
0.9984
0.9751
0.9132
1.1028
1.0719
1.0835
1.0874
1.1144
1.0951
1.0371
1.0719
1.1028
1.0641
0.9906
1.0216
1.0332
0.9674
0.9868
1.0371
0.8861
0.7855
0.8281
0.7265
0.7584
0.8204
0.8242
0.8281
0.7971
0.7739
0.8513
0.8474
0.8552
0.8474
0.8668
0.9016
1.0061
1.0274
1.0003
0.9906
0.979
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
3/29/1996
4/1/1996
4/2/1996
4/3/1996
4/4/1996
4/8/1996
4/9/1996
4/10/1996
4/11/1996
4/12/1996
4/15/1996
4/16/1996
4/17/1996
1.0506
0.9674
0.9713
0.921
0.9364
1.01
1.1028
1.1377
1.099
1.1106
1.0951
1.1106
1.0641
0.9287
0.9113
0.8784
0.9287
0.9094
0.8745
0.9016
0.9055
0.9597
0.9829
1.0332
1.0564
1.0409
1.0061
1.0182
1.0022
0.9597
1.0177
1.0216
1.0409
1.0371
1.1067
1.1028
1.1338
1.1338
1.2228
1.2963
1.2576
1.246
1.2305
1.2576
1.3002
1.2692
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
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
1.2731
1.277
1.3118
1.3524
1.4279
1.3776
1.3582
1.4434
1.4201
1.4356
1.4008
1.4163
1.424
1.4279
1.3931
1.3621
1.3853
1.4085
1.455
1.5285
1.5014
1.4898
1.5711
1.544
1.5285
1.5633
1.5517
1.5865
1.6407
1.6988
1.7142
1.6949
1.7104
1.7413
1.6872
1.6794
1.7142
1.6368
1.6639
1.6059
1.5943
1.6117
1.5943
1.6755
1.5981
1.6059
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
7/25/1996
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
1.6446
1.5672
1.4163
1.5014
1.5749
1.5904
1.5401
1.513
1.513
1.4898
1.4666
1.4898
1.4085
1.4047
1.3311
1.3892
1.4724
1.5285
1.4898
1.4898
1.4511
1.5014
1.602
1.6639
1.6136
1.6833
1.7181
1.7607
1.7994
1.7413
1.7491
1.7955
1.7955
1.78
1.7723
1.7529
1.8806
1.8884
1.8729
1.8806
1.8652
1.8922
1.9928
2.0045
1.9619
1.989
8/28/1996
8/29/1996
8/30/1996
9/3/1996
9/4/1996
9/5/1996
9/6/1996
9/9/1996
9/10/1996
9/11/1996
9/12/1996
9/13/1996
9/16/1996
9/17/1996
9/18/1996
9/19/1996
9/20/1996
9/23/1996
9/24/1996
9/25/1996
9/26/1996
9/27/1996
9/30/1996
10/1/1996
10/2/1996
10/3/1996
10/4/1996
10/7/1996
10/8/1996
10/9/1996
10/10/1996
10/11/1996
10/14/1996
10/15/1996
10/16/1996
10/17/1996
10/18/1996
10/21/1996
10/22/1996
10/23/1996
10/24/1996
10/25/1996
10/28/1996
10/29/1996
10/30/1996
10/31/1996
2.0315
2.0625
2.078
2.0935
2.1322
2.0973
2.136
2.1322
2.1979
2.2753
2.2869
2.4185
2.4456
2.5694
2.4959
2.5733
2.6778
2.6294
2.4804
2.4843
2.3876
2.3527
2.4069
2.3798
2.5501
2.5385
2.6275
2.6236
2.6081
2.612
2.5075
2.4959
2.6275
2.7358
2.6623
2.5578
2.5926
2.5501
2.5385
2.5539
2.5946
2.5501
2.5075
2.3566
2.4437
2.5191
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
11/29/1996
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
12/26/1996
12/27/1996
12/30/1996
12/31/1996
1/2/1997
1/3/1997
1/6/1997
1/7/1997
1/8/1997
2.4669
2.4069
2.5423
2.6971
2.6778
2.7242
2.7977
2.7436
2.8596
2.8093
2.7977
2.7706
3.026
2.9719
3.0299
3.0338
3.1499
3.0879
3.0957
3.146
3.2466
3.3646
3.3433
3.444
3.5136
3.738
3.6916
3.7071
3.5446
3.5368
3.3666
3.3046
3.4981
3.591
3.4053
3.204
3.3433
3.4207
3.4633
3.235
3.2892
3.1731
3.4594
3.5446
3.4827
3.4904
1/9/1997
1/10/1997
1/13/1997
1/14/1997
1/15/1997
1/16/1997
1/17/1997
1/20/1997
1/21/1997
1/22/1997
1/23/1997
1/24/1997
1/27/1997
1/28/1997
1/29/1997
1/30/1997
1/31/1997
2/3/1997
2/4/1997
2/5/1997
2/6/1997
2/7/1997
2/10/1997
2/11/1997
2/12/1997
2/13/1997
2/14/1997
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
3.5523
3.7148
3.7845
4.0476
3.9934
4.0399
4.0167
3.9354
3.9702
4.1327
4.2875
4.1018
4.0863
4.0476
4.0631
4.0863
4.094
4.094
4.0012
3.8464
3.9083
4.0708
3.916
3.9393
4.1289
4.3494
4.4268
4.6203
4.6513
4.4887
4.4036
4.5197
4.4655
4.69
4.3417
4.4036
4.4965
4.5236
4.6513
4.5739
4.4926
4.4733
4.4346
4.4268
4.4733
4.3417
3/17/1997
3/18/1997
3/19/1997
3/20/1997
3/21/1997
3/24/1997
3/25/1997
3/26/1997
3/27/1997
3/31/1997
4/1/1997
4/2/1997
4/3/1997
4/4/1997
4/7/1997
4/8/1997
4/9/1997
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
4.2024
4.0089
3.8928
4.125
4.0708
4.0244
4.1792
4.423
4.3107
4.1869
4.2334
4.1947
4.2566
4.5971
4.5661
4.8757
4.7906
4.5971
4.3494
4.3688
4.5042
4.659
4.7674
4.7287
4.6358
4.7596
4.9144
5.0305
4.8138
4.8873
5.1234
5.1814
5.371
5.6883
5.7115
5.5877
5.6883
5.7425
5.7464
5.8354
5.6574
5.6961
5.9592
5.8354
6.0366
6.1682
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
6/20/1997
6/23/1997
6/24/1997
6/25/1997
6/26/1997
6/27/1997
6/30/1997
7/1/1997
7/2/1997
7/3/1997
7/7/1997
7/8/1997
7/9/1997
7/10/1997
7/11/1997
7/14/1997
7/15/1997
7/16/1997
7/17/1997
7/18/1997
7/21/1997
7/22/1997
7/23/1997
7/24/1997
7/25/1997
6.6093
6.6596
6.6403
7.0117
7.1588
6.8337
6.9653
7.0195
6.6944
6.4855
6.7138
6.9421
6.9343
6.8105
6.8028
6.946
6.8802
7.1433
7.4838
7.2362
7.3252
7.3987
7.3948
7.6154
7.5303
7.3832
7.1897
7.271
7.0814
7.3755
7.5767
7.747
7.9095
8.0024
7.9637
8.5441
8.8459
8.7569
9.1594
9.2097
9.2329
9.4496
9.9062
10.1539
10.5253
10.0919
7/28/1997
7/29/1997
7/30/1997
7/31/1997
8/1/1997
8/4/1997
8/5/1997
8/6/1997
8/7/1997
8/8/1997
8/11/1997
8/12/1997
8/13/1997
8/14/1997
8/15/1997
8/18/1997
8/19/1997
8/20/1997
8/21/1997
8/22/1997
8/25/1997
8/26/1997
8/27/1997
8/28/1997
8/29/1997
9/2/1997
9/3/1997
9/4/1997
9/5/1997
9/8/1997
9/9/1997
9/10/1997
9/11/1997
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
9.7669
10.0146
10.1848
10.5873
10.5408
10.3164
10.1074
10.239
10.2313
9.8598
9.3799
9.6585
9.9526
10.03
10.1616
10.2003
10.4866
10.8813
10.5718
10.5021
10.4866
10.2545
10.3086
10.1074
10.1616
10.417
10.773
10.7343
10.8117
11.0052
11.0671
10.8891
11.0439
10.7885
10.8194
11.4386
11.9494
11.841
12.1041
12.3595
12.4292
12.1196
12.1351
12.3518
12.4292
11.9958
10/1/1997
10/2/1997
10/3/1997
10/6/1997
10/7/1997
10/8/1997
10/9/1997
10/10/1997
10/13/1997
10/14/1997
10/15/1997
10/16/1997
10/17/1997
10/20/1997
10/21/1997
10/22/1997
10/23/1997
10/24/1997
10/27/1997
10/28/1997
10/29/1997
10/30/1997
10/31/1997
11/3/1997
11/4/1997
11/5/1997
11/6/1997
11/7/1997
11/10/1997
11/11/1997
11/12/1997
11/13/1997
11/14/1997
11/17/1997
11/18/1997
11/19/1997
11/20/1997
11/21/1997
11/24/1997
11/25/1997
11/26/1997
11/28/1997
12/1/1997
12/2/1997
12/3/1997
12/4/1997
12.3054
12.3673
12.3673
12.2202
12.2589
12.2241
12.1583
12.4118
12.4756
12.2589
12.7388
12.2357
11.7481
12.0113
12.3828
12.2744
11.8642
11.6321
10.1539
11.2683
10.3396
9.6585
9.9217
10.3086
10.6105
10.3551
10.03
9.7282
9.3645
9.4341
8.9156
9.5425
9.7979
10.4789
10.5408
10.3241
10.6105
10.3241
9.8752
10.0687
10.386
10.4247
11.1522
10.9355
11.3534
11.3225
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
12/26/1997
12/29/1997
12/30/1997
12/31/1997
1/2/1998
1/5/1998
1/6/1998
1/7/1998
1/8/1998
1/9/1998
1/12/1998
1/13/1998
1/14/1998
1/15/1998
1/16/1998
1/20/1998
1/21/1998
1/22/1998
1/23/1998
1/26/1998
1/27/1998
1/28/1998
1/29/1998
1/30/1998
2/2/1998
2/3/1998
2/4/1998
2/5/1998
2/6/1998
2/9/1998
2/10/1998
2/11/1998
11.6088
11.8874
11.6321
11.2838
11.0361
10.9278
10.3319
10.773
10.4944
9.9991
9.6972
10.1074
9.9681
9.5966
9.705
10.2622
10.5331
10.4015
10.6182
10.9278
10.951
10.6801
10.6724
10.3009
10.7807
11.1058
11.3147
11.3457
11.485
11.5314
11.6707
11.454
11.7404
11.7172
12.0732
12.0268
12.2125
12.3131
12.9477
13.1335
13.3269
13.2495
13.4817
13.3889
13.7294
13.652
2/12/1998
2/13/1998
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
4/9/1998
4/13/1998
4/14/1998
4/15/1998
4/16/1998
4/17/1998
4/20/1998
13.7139
13.7294
13.7836
14.0157
15.1998
15.641
16.2137
15.9041
16.0898
16.5
17.3204
16.7941
16.2369
17.1966
16.3298
17.1501
15.6332
16.144
15.8499
15.6023
15.6487
15.7416
15.432
15.6642
16.0357
15.463
15.4165
16.2833
16.8251
16.9953
16.7167
16.6393
16.7786
16.9644
16.8715
16.6858
16.1595
15.6332
16.5774
16.7632
16.7554
16.9953
16.8096
16.7477
16.7167
17.2585
4/21/1998
4/22/1998
4/23/1998
4/24/1998
4/27/1998
4/28/1998
4/29/1998
4/30/1998
5/1/1998
5/4/1998
5/5/1998
5/6/1998
5/7/1998
5/8/1998
5/11/1998
5/12/1998
5/13/1998
5/14/1998
5/15/1998
5/18/1998
5/19/1998
5/20/1998
5/21/1998
5/22/1998
5/26/1998
5/27/1998
5/28/1998
5/29/1998
6/1/1998
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
18.4193
19.1778
18.636
18.8992
18.4039
18.8373
19.2242
19.9982
20.8185
21.7937
21.7163
21.6543
21.4531
22.7224
22.3818
23.3725
24.3321
23.5892
22.289
23.4034
23.4266
22.7224
21.5615
21.2055
20.7876
21.3293
20.9578
20.4083
19.3945
20.4625
19.8743
20.9269
20.9423
20.7256
21.1745
20.7256
20.478
20.5244
19.8743
21.0429
21.2209
20.9578
20.9888
21.7627
23.0629
23.0938
6/25/1998
6/26/1998
6/29/1998
6/30/1998
7/1/1998
7/2/1998
7/6/1998
7/7/1998
7/8/1998
7/9/1998
7/10/1998
7/13/1998
7/14/1998
7/15/1998
7/16/1998
7/17/1998
7/20/1998
7/21/1998
7/22/1998
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
22.7843
22.8771
23.3105
22.9855
23.2641
23.001
22.7224
22.5366
23.8678
24.7346
24.9667
26.2979
26.592
27.7064
28.1708
29.115
28.728
27.4588
27.1028
26.0967
25.9728
27.304
26.8087
26.592
27.9231
26.8938
27.0408
26.205
26.4372
26.7003
26.561
27.304
26.3134
26.6384
26.3753
26.1586
27.3814
27.1337
29.2078
30.2449
29.0995
29.5019
30.7092
31.8546
30.9724
29.409
8/31/1998
9/1/1998
9/2/1998
9/3/1998
9/4/1998
9/8/1998
9/9/1998
9/10/1998
9/11/1998
9/14/1998
9/15/1998
9/16/1998
9/17/1998
9/18/1998
9/21/1998
9/22/1998
9/23/1998
9/24/1998
9/25/1998
9/28/1998
9/29/1998
9/30/1998
10/1/1998
10/2/1998
10/5/1998
10/6/1998
10/7/1998
10/8/1998
10/9/1998
10/12/1998
10/13/1998
10/14/1998
10/15/1998
10/16/1998
10/19/1998
10/20/1998
10/21/1998
10/22/1998
10/23/1998
10/26/1998
10/27/1998
10/28/1998
10/29/1998
10/30/1998
11/2/1998
11/3/1998
24.7655
26.8396
27.304
26.7622
27.1182
29.6877
28.2946
27.1182
28.4494
29.2543
29.6567
29.7496
28.7899
28.6661
29.6877
29.7496
31.8856
31.3593
32.7214
33.7121
33.5882
32.5666
30.4925
31.0498
28.5732
27.3968
25.0441
23.9916
26.1586
27.7683
26.2514
26.1276
28.759
28.0779
28.3565
26.4062
28.2017
29.1614
28.8518
30.9569
30.9569
32.0094
32.1333
32.4428
32.7524
31.8856
11/4/1998
11/5/1998
11/6/1998
11/9/1998
11/10/1998
11/11/1998
11/12/1998
11/13/1998
11/16/1998
11/17/1998
11/18/1998
11/19/1998
11/20/1998
11/23/1998
11/24/1998
11/25/1998
11/27/1998
11/30/1998
12/1/1998
12/2/1998
12/3/1998
12/4/1998
12/7/1998
12/8/1998
12/9/1998
12/10/1998
12/11/1998
12/14/1998
12/15/1998
12/16/1998
12/17/1998
12/18/1998
12/21/1998
12/22/1998
12/23/1998
12/24/1998
12/28/1998
12/29/1998
12/30/1998
12/31/1998
1/4/1999
1/5/1999
1/6/1999
1/7/1999
1/8/1999
1/11/1999
32.3809
32.4738
32.5357
34.1764
34.8265
35.6314
34.2693
31.6689
31.2974
31.8546
31.6379
31.2355
31.8856
32.6286
32.1333
31.9475
31.607
30.1211
32.1023
32.7833
31.6379
32.6905
33.4954
33
33.743
33.3406
33.2787
32.0713
32.4738
31.7308
32.5976
33.6192
35.6314
35.6004
37.365
36.9316
37.0244
36.9316
36.2815
36.2505
36.7458
37.2721
38.6961
38.7271
38.5413
40.6154
1/12/1999
1/13/1999
1/14/1999
1/15/1999
1/19/1999
1/20/1999
1/21/1999
1/22/1999
1/25/1999
1/26/1999
1/27/1999
1/28/1999
1/29/1999
2/1/1999
2/2/1999
2/3/1999
2/4/1999
2/5/1999
2/8/1999
2/9/1999
2/10/1999
2/11/1999
2/12/1999
2/16/1999
2/17/1999
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
39.8415
39.2843
38.4485
39.1295
40.6774
42.2562
41.6989
41.1108
42.0395
43.835
43.835
46.652
49.531
53.4935
53.8031
53.4316
50.7074
49.7477
51.5432
48.4475
48.0451
50.4597
44.516
43.9588
40.3987
41.1108
39.6867
42.0395
43.1229
41.2346
40.4916
39.6867
39.9034
38.6652
40.0892
40.5535
42.6276
44.9494
43.6492
42.9063
41.4822
41.7918
43.3396
43.9588
42.5348
41.8537
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
5/20/1999
5/21/1999
5/24/1999
39.8725
37.5198
35.3528
38.1389
37.7674
37.5198
39.0676
39.501
40.4916
40.8012
43.6492
46.3734
46.0019
44.5779
43.1539
41.4203
40.0582
37.7674
39.4391
37.8912
35.1051
37.8293
38.077
41.4822
42.5967
44.3922
42.7824
41.2346
40.6774
40.8012
41.668
40.4297
40.925
39.0676
39.8106
41.8537
42.2252
43.5254
42.8443
40.8012
42.8443
43.6492
39.4391
37.8912
36.9625
35.7862
5/25/1999
5/26/1999
5/27/1999
5/28/1999
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
7/6/1999
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
34.2383
34.2383
34.1764
34.1145
32.7524
33.1858
32.8762
33.5573
35.4147
33.6811
35.167
34.1764
33.8668
33
34.3002
35.4766
36.1576
36.3589
38.5723
37.2102
37.9531
37.7674
36.591
36.7149
36.3434
36.653
36.2815
36.7768
36.653
37.9531
39.5629
42.4109
43.2158
41.8537
43.092
43.5254
42.8443
42.0395
40.7393
40.8631
39.2533
40.6154
39.6248
41.7299
42.349
40.8631
7/30/1999
8/2/1999
8/3/1999
8/4/1999
8/5/1999
8/6/1999
8/9/1999
8/10/1999
8/11/1999
8/12/1999
8/13/1999
8/16/1999
8/17/1999
8/18/1999
8/19/1999
8/20/1999
8/23/1999
8/24/1999
8/25/1999
8/26/1999
8/27/1999
8/30/1999
8/31/1999
9/1/1999
9/2/1999
9/3/1999
9/7/1999
9/8/1999
9/9/1999
9/10/1999
9/13/1999
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
40.4916
39.5629
39.0676
38.758
38.3865
39.4391
40.6154
40.0582
41.8537
39.8725
41.0488
41.0488
40.7393
44.1445
43.4635
42.8443
45.3209
45.94
48.5404
47.4879
46.6211
45.8781
48.3547
47.426
47.2402
48.9738
48.9119
47.1783
48.4166
49.0976
47.426
46.6211
46.2496
46.3115
48.4166
48.4166
46.0639
45.6305
42.5967
43.2777
43.6492
43.4635
42.1633
41.4203
42.1323
42.8443
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
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
43.4016
42.9063
43.9588
45.0732
45.1351
45.0732
44.0207
43.9278
42.4109
40.925
38.1389
39.6248
39.1295
39.501
38.8199
39.1914
38.0151
38.1389
39.7486
40.3678
40.8012
41.6061
42.1633
40.3678
39.7486
40.182
41.0488
43.0301
41.3584
40.4297
41.2965
39.3772
40.5535
40.925
41.3584
40.8631
42.9063
42.5348
43.3396
42.5967
42.7205
44.516
44.8875
44.3303
44.9494
43.092
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
12/27/1999
12/28/1999
12/29/1999
12/30/1999
12/31/1999
1/3/2000
1/4/2000
1/5/2000
1/6/2000
1/7/2000
1/10/2000
1/11/2000
1/12/2000
1/13/2000
1/14/2000
1/18/2000
1/19/2000
1/20/2000
1/21/2000
1/24/2000
1/25/2000
1/26/2000
1/27/2000
1/28/2000
1/31/2000
2/1/2000
2/2/2000
2/3/2000
2/4/2000
2/7/2000
2/8/2000
2/9/2000
2/10/2000
2/11/2000
2/14/2000
42.349
41.1727
41.3584
40.6774
42.7824
44.516
45.1351
47.2402
49.2834
49.8406
52.1933
51.8218
51.0789
51.3265
51.5742
50.5216
50.3978
46.1877
49.4691
47.5498
45.7543
43.7111
42.4109
41.4203
42.7205
43.5873
41.668
42.1014
43.3396
43.3396
41.1727
41.7299
39.9963
37.2102
36.9006
38.077
38.5723
37.7674
38.1389
38.1389
37.2721
36.7149
35.2289
38.433
36.5291
36.0957
2/15/2000
2/16/2000
2/17/2000
2/18/2000
2/22/2000
2/23/2000
2/24/2000
2/25/2000
2/28/2000
2/29/2000
3/1/2000
3/2/2000
3/3/2000
3/6/2000
3/7/2000
3/8/2000
3/9/2000
3/10/2000
3/13/2000
3/14/2000
3/15/2000
3/16/2000
3/17/2000
3/20/2000
3/21/2000
3/22/2000
3/23/2000
3/24/2000
3/27/2000
3/28/2000
3/29/2000
3/30/2000
3/31/2000
4/3/2000
4/4/2000
4/5/2000
4/6/2000
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
37.5198
37.6436
40.3059
39.6867
39.4391
40.9869
41.9775
40.8631
40.6154
40.4297
42.6122
44.516
45.8162
46.3115
45.3209
46.4972
49.9644
50.7693
54.2365
55.4128
53.1839
54.4841
55.9081
57.1464
57.456
57.5798
56.9607
55.9081
57.3322
55.3509
53.3078
51.698
53.4316
52.8744
53.8031
53.4161
51.0789
54.6699
53.9269
54.9175
50.8931
51.2027
47.1783
48.2927
50.0263
49.0976
4/20/2000
4/24/2000
4/25/2000
4/26/2000
4/27/2000
4/28/2000
5/1/2000
5/2/2000
5/3/2000
5/4/2000
5/5/2000
5/8/2000
5/9/2000
5/10/2000
5/11/2000
5/12/2000
5/15/2000
5/16/2000
5/17/2000
5/18/2000
5/19/2000
5/22/2000
5/23/2000
5/24/2000
5/25/2000
5/26/2000
5/30/2000
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
49.4691
47.3021
50.6455
49.531
51.2646
49.6549
50.5836
49.3453
48.85
46.8068
49.4072
47.4879
46.3734
44.516
44.2684
49.4072
50.0882
49.4072
48.6642
47.426
46.4972
45.5066
43.5254
44.8256
43.3396
41.9775
43.5873
42.7205
42.7205
42.9063
42.349
44.2684
44.8256
44.8875
44.6398
44.4541
44.6398
45.7543
46.4972
47.0545
49.0976
48.107
49.531
48.0451
46.9926
48.5404
6/27/2000
6/28/2000
6/29/2000
6/30/2000
7/3/2000
7/5/2000
7/6/2000
7/7/2000
7/10/2000
7/11/2000
7/12/2000
7/13/2000
7/14/2000
7/17/2000
7/18/2000
7/19/2000
7/20/2000
7/21/2000
7/24/2000
7/25/2000
7/26/2000
7/27/2000
7/28/2000
7/31/2000
8/1/2000
8/2/2000
8/3/2000
8/4/2000
8/7/2000
8/8/2000
8/9/2000
8/10/2000
8/11/2000
8/14/2000
8/15/2000
8/16/2000
8/17/2000
8/18/2000
8/21/2000
8/22/2000
8/23/2000
8/24/2000
8/25/2000
8/28/2000
8/29/2000
8/30/2000
47.364
48.5404
47.9213
48.85
48.6023
46.9926
47.3021
50.2121
49.2834
50.274
51.5742
52.441
52.5648
53.0601
52.6886
50.8931
52.3171
51.8837
46.0019
46.3734
46.4353
45.0732
43.2777
43.5254
41.1727
39.1914
40.5535
40.9869
42.2871
41.2965
41.4203
41.3584
37.334
36.3434
37.7055
38.077
38.758
38.3865
38.3865
37.0864
38.3246
38.6342
38.2627
39.1295
40.182
39.5629
8/31/2000
9/1/2000
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
43.2158
42.6586
40.6154
39.1295
39.8106
38.5104
37.9531
37.0864
35.91
36.2815
35.4147
34.1145
35.9719
38.2008
37.5817
35.6004
33.9907
33.3096
32.1333
33.1239
30.5235
28.9756
28.2946
27.9231
24.9513
25.0751
25.3847
24.0225
22.7843
22.97
27.0563
25.1215
24.1464
26.0038
28.5423
28.1708
27.2421
26.561
25.6323
27.4897
27.6755
28.5423
29.2233
30.152
31.5141
32.2571
11/6/2000
11/7/2000
11/8/2000
11/9/2000
11/10/2000
11/13/2000
11/14/2000
11/15/2000
11/16/2000
11/17/2000
11/20/2000
11/21/2000
11/22/2000
11/24/2000
11/27/2000
11/28/2000
11/29/2000
11/30/2000
12/1/2000
12/4/2000
12/5/2000
12/6/2000
12/7/2000
12/8/2000
12/11/2000
12/12/2000
12/13/2000
12/14/2000
12/15/2000
12/18/2000
12/19/2000
12/20/2000
12/21/2000
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
31.2045
32.2571
30.0282
28.1089
22.7843
23.8987
25.5704
24.9513
24.7036
24.7036
23.1558
23.4034
22.7843
24.1464
24.2083
22.227
21.6079
19.0694
18.2646
18.636
20.0601
17.8312
17.2739
18.3884
19.8743
21.4996
20.2458
19.7505
19.6886
19.3171
18.0788
16.4691
17.0263
18.2027
17.3359
17.8312
17.7693
17.2739
17.3359
19.8124
19.0075
18.8218
18.9456
19.5648
21.1126
22.5985
1/12/2001
1/16/2001
1/17/2001
1/18/2001
1/19/2001
1/22/2001
1/23/2001
1/24/2001
1/25/2001
1/26/2001
1/29/2001
1/30/2001
1/31/2001
2/1/2001
2/2/2001
2/5/2001
2/6/2001
2/7/2001
2/8/2001
2/9/2001
2/12/2001
2/13/2001
2/14/2001
2/15/2001
2/16/2001
2/20/2001
2/21/2001
2/22/2001
2/23/2001
2/26/2001
2/27/2001
2/28/2001
3/1/2001
3/2/2001
3/5/2001
3/6/2001
3/7/2001
3/8/2001
3/9/2001
3/12/2001
3/13/2001
3/14/2001
3/15/2001
3/16/2001
3/19/2001
3/20/2001
21.9175
21.2983
22.4747
23.9606
25.3847
25.2608
26.1276
26.8706
26.1895
26.2514
28.1708
27.8612
25.88
25.6942
24.9513
24.2083
26.6229
26.2514
25.818
23.2796
23.0319
22.0413
22.7224
24.7655
23.2796
21.7937
20.4315
21.7317
23.0319
22.5985
22.0413
21.6698
21.2983
21.8556
23.2177
25.9419
25.6942
25.88
23.1558
21.8556
23.713
24.1464
23.9606
23.4653
24.6417
24.2083
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
4/16/2001
4/17/2001
4/18/2001
4/19/2001
4/20/2001
4/23/2001
4/24/2001
4/25/2001
4/26/2001
4/27/2001
4/30/2001
5/1/2001
5/2/2001
5/3/2001
5/4/2001
5/7/2001
5/8/2001
5/9/2001
5/10/2001
5/11/2001
5/14/2001
5/15/2001
5/16/2001
5/17/2001
5/18/2001
5/21/2001
5/22/2001
5/23/2001
5/24/2001
24.4559
26.0038
27.1801
25.4466
26.7468
26.1895
26.6848
25.4466
23.8368
23.2177
21.9794
24.9513
24.5798
24.6565
26.0137
26.4892
27.6581
26.8557
26.1029
28.203
30.204
29.8375
29.0747
25.6075
26.7368
25.0825
25.7561
25.9939
25.5184
26.4793
24.6962
25.5976
25.667
24.5971
24.3693
24.1711
24.2504
23.9631
24.2603
25.1419
25.6373
24.5575
25.5976
25.6967
26.5585
26.4198
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
7/5/2001
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
26.7468
25.4094
24.181
24.1315
24.3792
24.7655
25.9741
25.0231
25.3698
25.449
25.0231
25.8552
24.9537
24.8051
24.0919
23.6956
23.448
23.2301
23.2796
23.1904
24.0225
24.7655
25.4986
26.1722
25.9047
26.618
26.6576
25.9642
25.3896
26.4496
25.3698
25.7363
27.1133
27.6878
26.8656
28.4704
26.9449
28.1138
27.6284
26.3109
26.3604
27.7473
27.6086
27.2024
27.2024
26.6774
8/1/2001
8/2/2001
8/3/2001
8/6/2001
8/7/2001
8/8/2001
8/9/2001
8/10/2001
8/13/2001
8/14/2001
8/15/2001
8/16/2001
8/17/2001
8/20/2001
8/21/2001
8/22/2001
8/23/2001
8/24/2001
8/27/2001
8/28/2001
8/29/2001
8/30/2001
8/31/2001
9/4/2001
9/5/2001
9/6/2001
9/7/2001
9/10/2001
9/17/2001
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
26.9251
28.1633
27.8067
27.5789
27.4501
26.3901
26.3901
26.6576
26.7666
26.3208
25.2608
25.1419
22.7843
22.5069
21.8036
21.9422
21.6252
22.9031
22.8338
22.4376
21.5955
20.9318
21.1795
22.1007
22.1701
21.2983
21.3479
22.3583
20.5058
19.6044
18.901
17.316
16.474
18.4255
18.9803
17.9897
17.8708
18.3562
18.5345
18.3661
20.4464
22.1106
22.3484
22.9031
22.4376
23.0022
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
11/23/2001
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
24.7358
23.9037
23.3588
24.0424
23.0022
23.0022
23.8244
24.3197
24.4089
24.6665
25.6174
25.2608
23.864
23.022
23.7551
24.3197
24.6863
25.0627
25.9939
26.0038
25.8948
25.5085
25.5481
26.5684
27.2024
27.4303
26.3505
26.6675
26.1425
25.7066
26.1128
26.6675
26.2316
25.7462
26.8062
27.668
27.4006
27.8166
29.3917
29.1341
28.6686
28.6388
28.7874
28.9063
28.2129
27.8562
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
1/22/2002
1/23/2002
1/24/2002
1/25/2002
1/28/2002
1/29/2002
1/30/2002
1/31/2002
2/1/2002
2/4/2002
2/5/2002
2/6/2002
2/7/2002
2/8/2002
2/11/2002
2/12/2002
2/13/2002
2/14/2002
2/15/2002
2/19/2002
2/20/2002
2/21/2002
2/22/2002
28.2129
28.5299
28.3813
27.3213
27.3213
27.5095
27.6878
27.6284
27.4699
26.9251
27.2421
28.7577
29.3125
29.3422
29.362
29.1143
29.0549
28.728
27.9157
28.3119
27.3114
28.6785
27.8364
26.4496
26.4298
27.0441
28.1732
28.1534
26.935
27.3114
27.2322
26.5486
26.5883
26.3109
26.4298
25.9543
26.0038
26.5486
26.5982
27.0836
26.5585
25.3599
24.1711
25.0033
23.547
23.5371
2/25/2002
2/26/2002
2/27/2002
2/28/2002
3/1/2002
3/4/2002
3/5/2002
3/6/2002
3/7/2002
3/8/2002
3/11/2002
3/12/2002
3/13/2002
3/14/2002
3/15/2002
3/18/2002
3/19/2002
3/20/2002
3/21/2002
3/22/2002
3/25/2002
3/26/2002
3/27/2002
3/28/2002
4/1/2002
4/2/2002
4/3/2002
4/4/2002
4/5/2002
4/8/2002
4/9/2002
4/10/2002
4/11/2002
4/12/2002
4/15/2002
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
24.9141
25.0825
25.033
24.4584
26.192
27.4204
27.4699
27.6779
27.3312
28.6388
28.4407
27.7374
26.5883
25.6769
25.4788
26.1425
26.7765
26.6675
26.7368
26.3109
26.0632
25.9444
25.7066
25.8651
26.8854
26.3208
25.9444
26.4991
26.1722
26.6279
26.3208
26.5883
26.0236
25.875
25.6274
26.9548
27.1133
26.9449
27.0836
26.8953
26.4298
26.2019
26.5486
25.6373
25.3302
26.0929
5/1/2002
5/2/2002
5/3/2002
5/6/2002
5/7/2002
5/8/2002
5/9/2002
5/10/2002
5/13/2002
5/14/2002
5/15/2002
5/16/2002
5/17/2002
5/20/2002
5/21/2002
5/22/2002
5/23/2002
5/24/2002
5/28/2002
5/29/2002
5/30/2002
5/31/2002
6/3/2002
6/4/2002
6/5/2002
6/6/2002
6/7/2002
6/10/2002
6/11/2002
6/12/2002
6/13/2002
6/14/2002
6/17/2002
6/18/2002
6/19/2002
6/20/2002
6/21/2002
6/24/2002
6/25/2002
6/26/2002
6/27/2002
6/28/2002
7/1/2002
7/2/2002
7/3/2002
7/5/2002
26.2316
25.1816
24.0919
23.5272
22.1206
25.4094
25.0033
23.656
25.1221
26.6477
27.4402
27.5888
27.6878
26.9746
26.6279
27.143
27.2223
26.9647
26.5982
26.3307
26.7666
26.5982
25.9344
26.6774
26.6081
26.2217
26.0335
25.984
25.667
26.509
25.8057
25.4788
26.4298
26.4595
24.498
23.7055
23.7551
24.5773
23.3886
24.2801
25.558
25.8948
24.924
24.3098
24.4485
25.7462
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
8/20/2002
8/21/2002
8/22/2002
8/23/2002
8/26/2002
8/27/2002
8/28/2002
8/29/2002
8/30/2002
9/3/2002
9/4/2002
9/5/2002
9/6/2002
9/9/2002
9/10/2002
24.5179
24.508
23.448
23.7055
24.7952
25.241
25.9444
26.0929
25.8057
24.8448
23.547
22.5267
24.0126
22.3979
22.5961
24.2207
24.8547
24.6962
24.0919
23.9037
22.8932
24.0919
24.399
25.35
25.3599
25.6571
25.4788
26.8944
26.8854
27.2718
27.8562
27.4402
27.7869
28.1633
27.5888
27.6185
26.8953
26.4694
26.4991
26.3703
25.6472
25.7363
24.9636
25.8552
25.984
26.3802
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
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
26.2019
26.083
26.5486
26.4991
26.5883
26.4
25.0409
24.5971
23.9631
23.765
24.6466
24.7853
24.0721
23.2895
24.4089
25.0825
25.0627
24.5278
24.716
25.0924
24.7655
25.4679
26.1623
26.4
27.2817
26.7666
27.4798
28.1832
28.5794
28.2228
28.728
28.1237
28.7676
28.6983
28.3912
28.7874
28.3417
28.7082
29.7681
29.3917
29.7087
29.5205
29.5106
28.837
29.2035
29.7681
11/14/2002
11/15/2002
11/18/2002
11/19/2002
11/20/2002
11/21/2002
11/22/2002
11/25/2002
11/26/2002
11/27/2002
11/29/2002
12/2/2002
12/3/2002
12/4/2002
12/5/2002
12/6/2002
12/9/2002
12/10/2002
12/11/2002
12/12/2002
12/13/2002
12/16/2002
12/17/2002
12/18/2002
12/19/2002
12/20/2002
12/23/2002
12/24/2002
12/26/2002
12/27/2002
12/30/2002
12/31/2002
1/2/2003
1/3/2003
1/6/2003
1/7/2003
1/8/2003
1/9/2003
1/10/2003
1/13/2003
1/14/2003
1/15/2003
1/16/2003
1/17/2003
1/21/2003
1/22/2003
30.6498
29.5403
28.6487
28.0742
28.936
28.7082
28.3417
28.4011
28.0643
28.7577
28.3317
28.6587
28.7775
28.4803
27.985
28.3813
27.2817
27.6878
27.4917
27.1727
26.3802
27.3015
26.9647
26.4694
26.5585
27.143
27.3312
27.2817
27.1232
26.7666
26.6477
26.4892
27.4501
27.5293
28.0841
28.3813
28.0544
28.0346
26.8953
25.7363
26.1524
25.7165
25.3599
24.5971
24.5179
24.3296
1/23/2003
1/24/2003
1/27/2003
1/28/2003
1/29/2003
1/30/2003
1/31/2003
2/3/2003
2/4/2003
2/5/2003
2/6/2003
2/7/2003
2/10/2003
2/11/2003
2/12/2003
2/13/2003
2/14/2003
2/18/2003
2/19/2003
2/20/2003
2/21/2003
2/24/2003
2/25/2003
2/26/2003
2/27/2003
2/28/2003
3/3/2003
3/4/2003
3/5/2003
3/6/2003
3/7/2003
3/10/2003
3/11/2003
3/12/2003
3/13/2003
3/14/2003
3/17/2003
3/18/2003
3/19/2003
3/20/2003
3/21/2003
3/24/2003
3/25/2003
3/26/2003
3/27/2003
3/28/2003
24.9735
24.1513
23.7749
24.5773
25.0924
23.9532
23.6362
23.7353
24.2009
23.9433
23.7947
23.1211
22.6456
23.022
22.7248
23.0319
25.5283
26.2415
25.8651
26.0929
26.5883
26.1326
26.2613
25.5382
26.2613
26.7071
26.2118
25.8849
26.4298
25.7561
26.4793
25.7066
25.4986
25.766
26.6378
26.2514
27.8959
27.7968
28.302
27.8364
28.5101
27.5492
27.8662
27.5888
27.5789
27.4402
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
4/21/2003
4/22/2003
4/23/2003
4/24/2003
4/25/2003
4/28/2003
4/29/2003
4/30/2003
5/1/2003
5/2/2003
5/5/2003
5/6/2003
5/7/2003
5/8/2003
5/9/2003
5/12/2003
5/13/2003
5/14/2003
5/15/2003
5/16/2003
5/19/2003
5/20/2003
5/21/2003
5/22/2003
5/23/2003
5/27/2003
5/28/2003
5/29/2003
5/30/2003
6/2/2003
6/3/2003
6/4/2003
27.0538
26.9548
27.8265
28.4011
28.5992
28.6091
28.3218
27.7473
28.0643
28.0247
28.411
28.5695
28.9657
29.2233
29.2035
29.6096
29.6096
29.3422
28.837
29.0549
29.471
28.7082
28.9063
29.2926
29.2233
30.2238
30.3526
29.9167
30.7984
31.6008
32.1555
31.9475
31.8782
30.8975
30.0752
30.0455
29.5799
29.6096
29.2144
29.7285
30.8975
30.9767
31.0758
30.5408
30.7092
31.4027
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
7/7/2003
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
8/4/2003
8/5/2003
8/6/2003
8/7/2003
8/8/2003
31.6305
31.056
31.2045
31.5909
31.3333
31.6404
30.9767
31.9475
31.9475
32.1456
31.8683
31.6701
31.1253
31.0371
30.838
31.3829
31.3928
31.5414
31.6206
32.1833
31.7494
32.7697
33.4731
32.8589
32.5518
33.2452
33.3839
33.5721
33.6811
32.9084
32.9679
32.3636
32.8787
33.1858
32.2051
33.057
32.5023
32.4824
32.8193
33.3641
32.9183
32.9381
31.8484
31.0064
30.947
30.6498
8/11/2003
8/12/2003
8/13/2003
8/14/2003
8/15/2003
8/18/2003
8/19/2003
8/20/2003
8/21/2003
8/22/2003
8/25/2003
8/26/2003
8/27/2003
8/28/2003
8/29/2003
9/2/2003
9/3/2003
9/4/2003
9/5/2003
9/8/2003
9/9/2003
9/10/2003
9/11/2003
9/12/2003
9/15/2003
9/16/2003
9/17/2003
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
30.739
31.472
31.0163
31.0956
32.0367
32.8985
32.5122
31.9772
31.9673
31.8286
31.7593
31.6305
31.3829
31.9475
32.314
33.2749
33.8495
34.0278
33.7703
33.3641
33.0075
32.6608
33.3146
33.483
33.2551
34.2755
34.2557
34.6123
34.533
33.7603
34.3448
33.582
33.6018
33.8188
33.9089
33.1065
33.7009
33.5523
34.5826
34.642
34.8599
34.4142
34.9392
35.1373
35.484
35.702
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
11/28/2003
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
35.91
36.1676
36.0685
36.1477
36.6331
36.0685
36.0289
35.6623
35.7416
35.6425
35.9694
35.8902
35.6623
36.1775
35.8506
35.7713
35.9991
35.6623
34.6024
34.6816
35.3354
35.3057
34.9095
34.5627
33.9783
34.2557
33.7405
34.1962
34.8104
34.0377
34.0972
34.2458
34.5627
34.642
34.6123
34.8996
34.1764
34.3844
33.1462
32.6509
33.8891
33.483
32.7004
32.3438
32.631
33.2056
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
1/20/2004
1/21/2004
1/22/2004
1/23/2004
1/26/2004
1/27/2004
1/28/2004
1/29/2004
1/30/2004
2/2/2004
2/3/2004
2/4/2004
2/5/2004
2/6/2004
2/9/2004
2/10/2004
2/11/2004
2/12/2004
2/13/2004
2/17/2004
2/18/2004
2/19/2004
2/20/2004
2/23/2004
2/24/2004
2/25/2004
2/26/2004
33.0174
32.6905
33.3047
33.3938
33.4433
33.9387
34.1863
33.6613
33.9684
34.8897
34.7312
35.1175
35.4939
35.2364
35.2364
34.959
35.6326
34.5528
34.6816
34.6222
34.434
34.1962
34.1071
34.7212
34.0377
34.0674
33.4077
33.1263
33.2056
33.3839
32.0862
31.8088
32.6409
32.6211
32.9679
33.374
33.2551
34.2259
34.1269
33.8198
33.6118
33.691
33.0471
32.5221
32.9877
32.9877
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
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
32.3438
33.1759
33.0966
32.8193
32.8193
31.9574
30.9074
31.4126
31.3432
31.6899
32.74
32.6608
32.8193
32.9877
33.1164
32.611
32.7796
32.8589
32.7004
33.4433
33.0867
33.5622
33.6018
33.3047
33.7108
34.3349
34.6618
34.3646
34.4934
35.2958
35.4543
34.9986
35.2067
34.9095
35.0283
35.3949
34.5528
34.5033
35.068
35.6227
35.3751
35.9694
35.3156
34.959
34.4538
34.5627
5/4/2004
5/5/2004
5/6/2004
5/7/2004
5/10/2004
5/11/2004
5/12/2004
5/13/2004
5/14/2004
5/17/2004
5/18/2004
5/19/2004
5/20/2004
5/21/2004
5/24/2004
5/25/2004
5/26/2004
5/27/2004
5/28/2004
6/1/2004
6/2/2004
6/3/2004
6/4/2004
6/7/2004
6/8/2004
6/9/2004
6/10/2004
6/14/2004
6/15/2004
6/16/2004
6/17/2004
6/18/2004
6/21/2004
6/22/2004
6/23/2004
6/24/2004
6/25/2004
6/28/2004
6/29/2004
6/30/2004
7/1/2004
7/2/2004
7/6/2004
7/7/2004
7/8/2004
7/9/2004
34.9788
35.3751
35.1472
35.4246
35.7317
36.3161
36.1081
35.4642
34.3943
33.9882
34.0377
33.7306
33.8693
34.2953
34.1764
34.9986
35.0085
34.8005
34.9095
34.8797
35.3354
34.8698
34.6717
34.9293
35.0184
34.5429
34.7708
34.7212
35.3453
35.0581
34.434
34.4835
34.2953
34.7212
34.8996
34.5925
35.6822
34.9788
35.3156
35.484
35.2067
34.8005
34.6024
34.8797
34.7708
35.6029
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
8/19/2004
8/20/2004
8/23/2004
8/24/2004
8/25/2004
8/26/2004
8/27/2004
8/30/2004
8/31/2004
9/1/2004
9/2/2004
9/3/2004
9/7/2004
9/8/2004
9/9/2004
9/10/2004
9/13/2004
9/14/2004
35.1472
35.068
34.5132
34.5429
35.0878
35.3354
35.6623
35.1769
35.3652
34.8104
35.0085
35.0382
35.0184
34.9293
35.1373
35.1373
34.8401
34.9689
34.4538
33.8198
33.7504
33.9981
33.2551
32.8094
34.1863
34.4637
34.5033
34.751
34.3745
34.533
34.6222
34.751
35.0085
34.8599
34.8698
34.7906
34.5132
35.1353
35.1779
34.9194
34.8797
35.1274
35.3552
35.6722
35.8406
35.6822
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
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
35.0779
35.2265
35.2067
35.2958
35.4543
34.7411
34.5727
34.7212
34.751
35.1175
35.1076
35.2661
35.6722
35.3255
35.7614
36.3161
35.8803
35.6722
35.3453
35.4048
35.0482
34.7113
35.0382
35.4345
35.385
35.0382
35.1076
34.6816
34.2358
33.9288
34.2656
34.3052
34.7312
34.7312
35.2859
36.019
36.4647
37.1384
37.3266
37.0789
36.5044
36.9006
40.0607
40.3183
40.0211
39.8229
11/18/2004
11/19/2004
11/22/2004
11/23/2004
11/24/2004
11/26/2004
11/29/2004
11/30/2004
12/1/2004
12/2/2004
12/3/2004
12/6/2004
12/7/2004
12/8/2004
12/9/2004
12/10/2004
12/13/2004
12/14/2004
12/15/2004
12/16/2004
12/17/2004
12/20/2004
12/21/2004
12/22/2004
12/23/2004
12/27/2004
12/28/2004
12/29/2004
12/30/2004
12/31/2004
1/3/2005
1/4/2005
1/5/2005
1/6/2005
1/7/2005
1/10/2005
1/11/2005
1/12/2005
1/13/2005
1/14/2005
1/18/2005
1/19/2005
1/20/2005
1/21/2005
1/24/2005
1/25/2005
39.8626
39.5951
39.8229
40.031
40.3777
40.1994
40.4371
40.1399
40.9721
41.0612
41.2593
41.2593
40.9225
41.4674
41.7844
41.6952
41.9825
41.933
41.7943
41.8735
41.0414
41.1405
41.2197
41.3782
41.3584
41.3485
41.5962
41.824
41.5962
41.7447
41.398
40.1399
39.8725
39.8031
39.813
40.5857
40.6947
40.5461
39.9121
39.9121
39.922
39.6843
39.7239
39.6644
39.6248
39.9715
1/26/2005
1/27/2005
1/28/2005
1/31/2005
2/1/2005
2/2/2005
2/3/2005
2/4/2005
2/7/2005
2/8/2005
2/9/2005
2/10/2005
2/11/2005
2/14/2005
2/15/2005
2/16/2005
2/17/2005
2/18/2005
2/22/2005
2/23/2005
2/24/2005
2/25/2005
2/28/2005
3/1/2005
3/2/2005
3/3/2005
3/4/2005
3/7/2005
3/8/2005
3/9/2005
3/10/2005
3/11/2005
3/14/2005
3/15/2005
3/16/2005
3/17/2005
3/18/2005
3/21/2005
3/22/2005
3/23/2005
3/24/2005
3/28/2005
3/29/2005
3/30/2005
3/31/2005
4/1/2005
40.0706
40.3975
40.6749
41.3683
41.2296
41.0612
40.7838
41.1207
41.0513
40.6353
40.6055
41.1801
39.6149
39.1889
39.8229
40.2192
39.9616
40.1697
39.9319
39.5258
39.8329
39.8229
39.714
40.0211
39.9121
39.6248
40.4867
40.1102
39.8428
39.7833
39.7932
39.3375
39.1295
38.6936
38.337
37.8417
38.1389
38.0596
37.6832
38.0695
38.02
37.8219
37.7823
38.1884
38.0596
37.6733
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
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
38.3172
38.763
37.7922
38.1389
37.8219
37.5346
37.2572
36.5638
35.8406
35.2265
35.0382
35.2859
35.6524
36.5044
35.9694
36.3657
35.1868
34.5033
34.5925
34.5033
34.6321
35.4147
36.4846
36.6728
36.8016
36.5242
36.1279
36.1973
36.2666
38.9611
38.9809
39.3574
39.2286
39.6149
39.6149
39.6149
39.8725
39.8527
40.0211
39.9319
39.5555
40.0607
40.2192
39.7833
40.2984
40.0112
6/8/2005
6/9/2005
6/10/2005
6/13/2005
6/14/2005
6/15/2005
6/16/2005
6/17/2005
6/20/2005
6/21/2005
6/22/2005
6/23/2005
6/24/2005
6/27/2005
6/28/2005
6/29/2005
6/30/2005
7/1/2005
7/5/2005
7/6/2005
7/7/2005
7/8/2005
7/11/2005
7/12/2005
7/13/2005
7/14/2005
7/15/2005
7/18/2005
7/19/2005
7/20/2005
7/21/2005
7/22/2005
7/25/2005
7/26/2005
7/27/2005
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
40.031
39.9517
39.2583
39.605
39.7041
40.2786
40.3876
40.3678
40.0726
40.0409
40.0706
39.4861
39.1196
38.9017
39.179
39.1989
39.0899
38.971
39.4762
39.0701
39.0701
39.4168
39.5555
39.4069
40.0112
40.348
40.5758
40.2588
41.0315
41.1504
40.8631
40.9027
40.8928
40.9225
40.9721
40.5758
40.0904
40.1399
40.4569
40.1498
39.4564
39.2979
39.3474
39.5059
39.3574
39.2088
8/12/2005
8/15/2005
8/16/2005
8/17/2005
8/18/2005
8/19/2005
8/22/2005
8/23/2005
8/24/2005
8/25/2005
8/26/2005
8/29/2005
8/30/2005
8/31/2005
9/1/2005
9/2/2005
9/6/2005
9/7/2005
9/8/2005
9/9/2005
9/12/2005
9/13/2005
9/14/2005
9/15/2005
9/16/2005
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
36.2963
36.2369
36.3558
36.5737
36.3954
36.0487
35.9397
35.3949
35.0482
35.1472
34.9887
34.8698
35.068
35.2661
34.7014
34.6519
35.1967
34.7927
34.2458
34.325
34.5033
34.5826
34.3646
34.325
34.533
33.9882
33.483
33.0471
33.6712
33.7703
33.5028
33.6514
33.6217
34.1269
33.8792
33.6514
33.0768
32.2843
31.373
31.7791
32.5122
32.2249
32.3438
32.7994
32.6211
32.8391
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
11/10/2005
11/11/2005
11/14/2005
11/15/2005
11/16/2005
11/17/2005
11/18/2005
11/21/2005
11/22/2005
11/23/2005
11/25/2005
11/28/2005
11/29/2005
11/30/2005
12/1/2005
12/2/2005
12/5/2005
12/6/2005
12/7/2005
12/8/2005
12/9/2005
12/12/2005
12/13/2005
12/14/2005
12/15/2005
12/16/2005
12/19/2005
12/20/2005
12/21/2005
31.8782
32.0763
31.6503
31.7494
31.5315
31.5315
31.4522
30.8479
30.7687
31.581
28.9657
29.0648
29.4412
29.4809
29.3224
28.8129
28.7478
28.936
29.1242
29.1837
29.5304
29.4908
29.5898
29.57
29.7582
29.7186
30.0257
30.0455
29.9366
30.1347
29.8682
30.5408
30.5309
30.9668
31.363
31.4819
31.3531
31.8683
32.0763
32.5716
32.5221
32.5815
32.2447
31.6008
30.9569
30.6399
12/22/2005
12/23/2005
12/27/2005
12/28/2005
12/29/2005
12/30/2005
1/3/2006
1/4/2006
1/5/2006
1/6/2006
1/9/2006
1/10/2006
1/11/2006
1/12/2006
1/13/2006
1/17/2006
1/18/2006
1/19/2006
1/20/2006
1/23/2006
1/24/2006
1/25/2006
1/26/2006
1/27/2006
1/30/2006
1/31/2006
2/1/2006
2/2/2006
2/3/2006
2/6/2006
2/7/2006
2/8/2006
2/9/2006
2/10/2006
2/13/2006
2/14/2006
2/15/2006
2/16/2006
2/17/2006
2/21/2006
2/22/2006
2/23/2006
2/24/2006
2/27/2006
2/28/2006
3/1/2006
30.7489
30.8776
30.63
30.3427
29.996
29.6691
30.3229
30.4715
30.4616
30.3526
31.0262
31.056
30.947
30.4418
30.2932
30.0951
29.6889
30.2139
29.679
29.9366
29.6196
29.1837
29.0351
28.9955
29.3818
29.0351
29.4809
28.728
28.9856
29.045
29.4115
31.2244
30.9173
31.4918
31.2739
31.6999
31.472
31.6602
30.0951
29.5304
29.471
28.8023
28.8271
29.1639
28.728
28.9955
3/2/2006
3/3/2006
3/6/2006
3/7/2006
3/8/2006
3/9/2006
3/10/2006
3/13/2006
3/14/2006
3/15/2006
3/16/2006
3/17/2006
3/20/2006
3/21/2006
3/22/2006
3/23/2006
3/24/2006
3/27/2006
3/28/2006
3/29/2006
3/30/2006
3/31/2006
4/3/2006
4/4/2006
4/5/2006
4/6/2006
4/7/2006
4/10/2006
4/11/2006
4/12/2006
4/13/2006
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
29.2827
28.8568
28.8469
28.8568
28.6785
28.6289
28.8172
28.9856
29.3719
29.2827
29.1738
28.8072
29.4809
29.9861
30.1248
30.0554
29.7781
29.8177
29.4611
30.1347
29.8771
29.4809
29.4511
29.57
29.5502
29.3917
29.4809
29.4412
29.3818
29.3719
29.0747
28.5794
28.6983
28.3417
27.9751
26.7567
26.2217
26.3703
25.9741
25.6957
25.9543
25.4094
25.1915
25.0825
25.35
25.4391
5/8/2006
5/9/2006
5/10/2006
5/11/2006
5/12/2006
5/15/2006
5/16/2006
5/17/2006
5/18/2006
5/19/2006
5/22/2006
5/23/2006
5/24/2006
5/25/2006
5/26/2006
5/30/2006
5/31/2006
6/1/2006
6/2/2006
6/5/2006
6/6/2006
6/7/2006
6/8/2006
6/9/2006
6/12/2006
6/13/2006
6/14/2006
6/15/2006
6/16/2006
6/19/2006
6/20/2006
6/21/2006
6/22/2006
6/23/2006
6/26/2006
6/27/2006
6/28/2006
6/29/2006
6/30/2006
7/3/2006
7/5/2006
7/6/2006
7/7/2006
7/10/2006
7/11/2006
7/12/2006
26.1821
24.9636
24.6565
24.2801
23.7947
24.1216
23.557
23.4084
23.7254
24.3395
24.1513
23.864
23.9532
24.0721
24.5773
24.7853
25.1419
25.558
25.7165
25.2608
25.3698
25.0231
24.9735
25.0231
24.6565
24.8646
24.8349
24.6764
23.8938
23.8343
23.448
23.8541
23.6461
23.4975
23.6164
23.4876
23.6263
24.3891
24.2306
24.3594
23.9928
23.9235
23.6461
23.2598
23.2003
22.1701
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
9/5/2006
9/6/2006
9/7/2006
9/8/2006
9/11/2006
9/12/2006
9/13/2006
9/14/2006
9/15/2006
21.4965
21.6946
21.3677
21.1398
22.2578
21.8927
19.7233
20.5554
20.7139
21.021
21.3479
22.0116
21.4767
21.4469
21.7837
21.8828
22.2394
21.8333
21.3875
20.9417
20.7931
20.8724
21.0408
21.8729
22.5168
22.5861
21.9522
21.4172
21.5163
21.437
21.5757
21.5559
22.0017
22.0413
22.5366
22.3385
22.3385
22.497
21.8927
21.5262
21.4469
20.9912
21.6649
21.4073
21.4073
21.1497
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
11/16/2006
11/17/2006
11/20/2006
21.2587
21.4073
21.2983
20.9813
21.2389
21.9522
22.5069
22.2394
22.7546
22.6258
22.8239
22.4871
22.923
23.0716
23.0319
23.339
23.2994
22.7546
23.6461
23.7254
24.3891
24.3098
24.4683
22.9031
23.3192
23.3786
23.0616
22.8536
23.1508
22.8932
23.1508
24.1018
23.7947
24.5674
24.0126
24.2405
24.3296
23.9532
24.7457
24.6565
25.2509
25.35
25.5085
24.8646
24.7853
24.4188
11/21/2006
11/22/2006
11/24/2006
11/27/2006
11/28/2006
11/29/2006
11/30/2006
12/1/2006
12/4/2006
12/5/2006
12/6/2006
12/7/2006
12/8/2006
12/11/2006
12/12/2006
12/13/2006
12/14/2006
12/15/2006
12/18/2006
12/19/2006
12/20/2006
12/21/2006
12/22/2006
12/26/2006
12/27/2006
12/28/2006
12/29/2006
1/3/2007
1/4/2007
1/5/2007
1/8/2007
1/9/2007
1/10/2007
1/11/2007
1/12/2007
1/16/2007
1/17/2007
1/18/2007
1/19/2007
1/22/2007
1/23/2007
1/24/2007
1/25/2007
1/26/2007
1/29/2007
1/30/2007
24.5872
26.8755
27.0737
26.7567
26.6972
27.3609
26.9845
27.0142
26.5883
26.6477
26.3307
26.1722
26.0731
26.4793
25.9543
25.8255
26.618
26.2812
26.1425
25.8849
25.5283
25.2212
25.2113
25.2509
25.2212
25.0033
24.8547
25.2509
25.9939
25.9146
25.9245
26.5883
27.0043
26.6774
26.3703
26.2613
25.5976
24.9735
24.7853
24.2603
24.0622
24.2306
23.9235
23.5074
23.6263
24.0622
1/31/2007
2/1/2007
2/2/2007
2/5/2007
2/6/2007
2/7/2007
2/8/2007
2/9/2007
2/12/2007
2/13/2007
2/14/2007
2/15/2007
2/16/2007
2/20/2007
2/21/2007
2/22/2007
2/23/2007
2/26/2007
2/27/2007
2/28/2007
3/1/2007
3/2/2007
3/5/2007
3/6/2007
3/7/2007
3/8/2007
3/9/2007
3/12/2007
3/13/2007
3/14/2007
3/15/2007
3/16/2007
3/19/2007
3/20/2007
3/21/2007
3/22/2007
3/23/2007
3/26/2007
3/27/2007
3/28/2007
3/29/2007
3/30/2007
4/2/2007
4/3/2007
4/4/2007
4/5/2007
23.9928
23.5768
23.2994
23.6758
23.4282
23.5966
23.6263
23.4975
23.2895
23.3886
23.6758
24.1513
24.1612
24.2999
24.082
24.1117
23.9631
23.5768
22.6654
22.6357
22.7942
22.9626
22.3187
22.4574
22.0908
22.0512
22.2196
22.1404
21.5856
22.1106
22.2493
22.289
22.2493
22.3187
22.7347
22.7149
22.6159
23.3985
23.5272
23.131
23.1706
22.9923
22.8041
22.8536
23.1409
23.2895
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
5/29/2007
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
23.4876
23.6857
24.0225
24.4188
25.1221
25.2905
25.2311
24.8051
24.7061
24.7556
24.607
24.5575
24.7358
24.6764
24.9934
24.9735
24.9834
24.9141
25.5085
25.4193
25.6571
25.7759
25.7958
25.2014
25.5679
25.033
24.4386
25.6769
25.8156
25.8255
25.6967
26.1326
26.0137
25.6472
25.7462
25.8651
25.9741
26.6586
27.0439
27.0638
27.0043
27.0935
26.7368
27.0836
27.3411
26.6675
6/13/2007
6/14/2007
6/15/2007
6/18/2007
6/19/2007
6/20/2007
6/21/2007
6/22/2007
6/25/2007
6/26/2007
6/27/2007
6/28/2007
6/29/2007
7/2/2007
7/3/2007
7/5/2007
7/6/2007
7/9/2007
7/10/2007
7/11/2007
7/12/2007
7/13/2007
7/16/2007
7/17/2007
7/18/2007
7/19/2007
7/20/2007
7/23/2007
7/24/2007
7/25/2007
7/26/2007
7/27/2007
7/30/2007
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
26.9944
27.3808
27.5492
27.5888
27.5591
27.2718
27.5888
26.8359
26.8359
27.3015
27.6977
28.1832
28.2822
28.6587
28.4407
28.7181
28.7379
28.7379
28.3813
28.1039
28.5596
28.5497
28.6785
28.9162
28.7181
28.9162
28.9063
29.0648
28.4703
28.7082
28.2228
27.5592
27.5194
27.7077
27.4996
27.9157
26.8955
27.1331
26.9647
27.5194
26.1821
26.2019
26.4496
26.2118
26.0533
25.6868
8/17/2007
8/20/2007
8/21/2007
8/22/2007
8/23/2007
8/24/2007
8/27/2007
8/28/2007
8/29/2007
8/30/2007
8/31/2007
9/4/2007
9/5/2007
9/6/2007
9/7/2007
9/10/2007
9/11/2007
9/12/2007
9/13/2007
9/14/2007
9/17/2007
9/18/2007
9/19/2007
9/20/2007
9/21/2007
9/24/2007
9/25/2007
9/26/2007
9/27/2007
9/28/2007
10/1/2007
10/2/2007
10/3/2007
10/4/2007
10/5/2007
10/8/2007
10/9/2007
10/10/2007
10/11/2007
10/12/2007
10/15/2007
10/16/2007
10/17/2007
10/18/2007
10/19/2007
10/22/2007
26.0731
26.2812
25.9245
26.7071
26.9845
27.4798
27.3312
26.6378
27.5987
28.1931
27.985
28.2426
28.0346
28.1931
26.9053
26.301
26.6873
26.509
26.6378
26.1425
26.0533
26.8458
27.4799
27.5888
27.4996
27.6086
27.8959
27.7176
27.4897
27.3411
27.6878
27.4996
27.3213
27.3609
27.5888
27.6878
27.6482
27.777
27.7473
28.2624
27.9157
27.5888
28.3516
28.8568
27.6581
27.9157
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
11/23/2007
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
28.52
28.2228
27.6581
28.7082
29.1936
29.5205
30.313
29.4214
29.7681
29.6889
29.9663
29.035
28.2723
27.0538
26.9152
27.9454
27.351
26.5783
26.6576
26.3703
26.0632
25.3203
25.8849
25.4689
26.3901
27.4303
27.8761
24.3098
23.7155
23.3786
24.082
24.716
24.8349
24.9735
24.1315
23.7749
23.3786
23.3489
23.4282
23.7947
24.1315
24.6565
24.6466
24.9141
24.7556
24.6962
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
1/22/2008
1/23/2008
1/24/2008
1/25/2008
1/28/2008
1/29/2008
1/30/2008
1/31/2008
2/1/2008
2/4/2008
2/5/2008
2/6/2008
2/7/2008
2/8/2008
2/11/2008
2/12/2008
2/13/2008
2/14/2008
2/15/2008
2/19/2008
2/20/2008
2/21/2008
2/22/2008
2/25/2008
2/26/2008
2/27/2008
2/28/2008
2/29/2008
3/3/2008
3/4/2008
3/5/2008
24.716
24.2801
24.1612
23.4876
21.8828
21.0606
20.5455
20.7337
20.7436
20.5653
21.2488
20.704
20.486
20.6643
20.8823
20.0601
19.9313
20.8922
19.8718
20.1591
20.3672
20.2384
19.852
20.1591
19.8322
18.9407
18.8911
19.2478
19.2676
19.7431
19.5251
20.1195
19.6242
19.3864
19.0992
19.5648
19.0893
19.3567
19.9511
20.2879
20.5752
20.6742
19.7135
19.753
19.4855
19.6045
3/6/2008
3/7/2008
3/10/2008
3/11/2008
3/12/2008
3/13/2008
3/14/2008
3/17/2008
3/18/2008
3/19/2008
3/20/2008
3/24/2008
3/25/2008
3/26/2008
3/27/2008
3/28/2008
3/31/2008
4/1/2008
4/2/2008
4/3/2008
4/4/2008
4/7/2008
4/8/2008
4/9/2008
4/10/2008
4/11/2008
4/14/2008
4/15/2008
4/16/2008
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
19.2478
19.1685
18.9407
19.644
19.5053
19.6638
19.218
19.2081
20.1294
19.327
19.8223
20.3672
20.2285
19.9709
19.2874
19.4261
19.7332
20.1393
19.7629
19.9313
19.3468
19.0496
18.8218
18.5147
18.5939
18.3265
18.0689
18.1085
18.5444
18.8713
19.2874
19.3765
18.8713
18.8713
18.9605
18.9308
18.693
18.7921
18.4553
18.901
19.1388
18.9209
19.01
18.7227
18.6633
18.8515
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
7/7/2008
7/8/2008
7/9/2008
7/10/2008
7/11/2008
7/14/2008
7/15/2008
7/16/2008
19.1883
19.8124
19.8718
20.4365
21.1101
21.0012
20.3771
19.8223
20.6941
20.9912
21.2884
21.4866
21.6054
22.8437
22.5762
23.2499
23.6659
23.7947
23.5173
23.9235
23.3786
23.2301
23.557
24.191
24.2207
23.9235
23.6659
24.1117
23.1805
23.1904
22.8239
23.3291
22.3088
22.0413
21.6748
21.972
22.4871
22.5961
22.7546
22.4177
21.3974
22.1404
22.1007
21.9918
22.4276
22.8833
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
8/25/2008
8/26/2008
8/27/2008
8/28/2008
8/29/2008
9/2/2008
9/3/2008
9/4/2008
9/5/2008
9/8/2008
9/9/2008
9/10/2008
9/11/2008
9/12/2008
9/15/2008
9/16/2008
9/17/2008
9/18/2008
9/19/2008
24.1414
24.0027
23.7551
23.5371
23.5867
23.2003
23.2499
23.022
23.7848
23.7749
24.3395
24.181
25.1519
24.8745
25.0132
24.7556
24.7655
24.9537
25.0924
24.8943
25.0627
24.8249
24.399
24.2108
24.7358
24.9735
25.033
24.8051
24.9339
25.3896
24.9735
21.5262
20.6346
20.1195
20.169
20.2186
19.9808
19.119
19.1289
19.0001
18.8614
17.8213
15.8301
16.0381
17.0882
16.474
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
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
16.4146
16.1768
16.5434
16.7712
16.8405
15.2655
16.3254
15.9985
15.6419
15.107
14.7206
13.4229
13.3734
13.304
13.1653
15.0673
13.9479
12.462
13.0861
12.9177
13.2446
12.462
11.8676
11.8775
11.3921
11.6299
13.0267
12.0162
12.1351
12.0856
12.4917
12.8087
12.6502
11.9172
12.4323
11.7488
11.2237
10.4015
10.1737
10.7879
10.4213
10.5006
10.2529
9.718
9.2128
10.0449
11/25/2008
11/26/2008
11/28/2008
12/1/2008
12/2/2008
12/3/2008
12/4/2008
12/5/2008
12/8/2008
12/9/2008
12/10/2008
12/11/2008
12/12/2008
12/15/2008
12/16/2008
12/17/2008
12/18/2008
12/19/2008
12/22/2008
12/23/2008
12/24/2008
12/26/2008
12/29/2008
12/30/2008
12/31/2008
1/2/2009
1/5/2009
1/6/2009
1/7/2009
1/8/2009
1/9/2009
1/12/2009
1/13/2009
1/14/2009
1/15/2009
1/16/2009
1/20/2009
1/21/2009
1/22/2009
1/23/2009
1/26/2009
1/27/2009
1/28/2009
1/29/2009
1/30/2009
2/2/2009
10.3223
10.9464
11.0652
9.9557
10.4213
10.451
10.1737
10.6095
11.8874
11.7488
11.9073
11.5804
11.3723
11.0256
11.6794
11.5704
11.2534
10.986
10.8572
10.7284
10.5501
10.5501
10.243
10.134
10.144
10.6492
10.5105
10.9464
11.0454
11.1643
11.0157
10.5501
10.6591
10.2133
10.4411
10.1737
9.7576
10.1043
9.8864
10.0449
10.2133
9.9755
10.778
9.8567
9.4109
9.2227
2/3/2009
2/4/2009
2/5/2009
2/6/2009
2/9/2009
2/10/2009
2/11/2009
2/12/2009
2/13/2009
2/17/2009
2/18/2009
2/19/2009
2/20/2009
2/23/2009
2/24/2009
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
9.6784
9.6982
9.3416
9.3713
9.5496
9.0741
8.9354
9.084
9.0345
8.7967
8.5689
8.0438
8.3311
7.9151
8.1825
8.2816
8.133
8.45
8.3509
9.0642
8.7967
8.3113
8.2915
7.9646
8.6778
8.8958
9.3515
9.2821
8.8165
9.2524
9.5298
9.9458
9.7873
10.352
10.3124
10.0746
10.2529
9.8567
9.401
9.3911
9.4307
9.4109
10.2232
10.2331
9.7378
10.1043
4/9/2009
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
4/28/2009
4/29/2009
4/30/2009
5/1/2009
5/4/2009
5/5/2009
5/6/2009
5/7/2009
5/8/2009
5/11/2009
5/12/2009
5/13/2009
5/14/2009
5/15/2009
5/18/2009
5/19/2009
5/20/2009
5/21/2009
5/22/2009
5/26/2009
5/27/2009
5/28/2009
5/29/2009
6/1/2009
6/2/2009
6/3/2009
6/4/2009
6/5/2009
6/8/2009
6/9/2009
6/10/2009
6/11/2009
6/12/2009
6/15/2009
10.6591
10.352
10.3718
10.1043
10.778
10.9563
10.2133
10.451
10.5303
10.6195
10.9464
10.986
10.778
11.1445
11.511
11.7389
12.1648
11.7488
11.7785
10.9662
10.7086
10.9166
11.1049
10.8374
10.8275
10.877
11.194
11.4516
11.0751
10.7284
10.7482
11.0355
11.0157
11.3723
11.4615
12.0658
11.828
11.511
11.9865
11.9667
12.1648
12.4818
12.8186
13.1455
13.2644
12.7493
6/16/2009
6/17/2009
6/18/2009
6/19/2009
6/22/2009
6/23/2009
6/24/2009
6/25/2009
6/26/2009
6/29/2009
6/30/2009
7/1/2009
7/2/2009
7/6/2009
7/7/2009
7/8/2009
7/9/2009
7/10/2009
7/13/2009
7/14/2009
7/15/2009
7/16/2009
7/17/2009
7/20/2009
7/21/2009
7/22/2009
7/23/2009
7/24/2009
7/27/2009
7/28/2009
7/29/2009
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
12.6502
12.6403
12.4917
13.1653
12.8583
12.8583
13.1554
13.522
13.5517
13.73
13.6012
13.2644
12.8483
13.2941
12.8781
12.8285
13.0267
13.096
12.8979
11.8577
12.2044
12.6304
12.5512
12.8186
13.2347
13.1753
13.3437
13.3734
13.5814
13.839
13.5913
13.4427
13.2545
13.4724
13.5715
13.5022
13.0366
13.0762
13.4625
13.2545
13.7102
14.156
14.0668
13.7993
14.2947
14.3145
8/20/2009
8/21/2009
8/24/2009
8/25/2009
8/26/2009
8/27/2009
8/28/2009
8/31/2009
9/1/2009
9/2/2009
9/3/2009
9/4/2009
9/8/2009
9/9/2009
9/10/2009
9/11/2009
9/14/2009
9/15/2009
9/16/2009
9/17/2009
9/18/2009
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
14.4135
14.3541
14.6414
14.4333
14.5324
15.5072
15.7806
15.6815
15.0673
15.206
15.107
15.5428
15.8103
15.7707
16.4047
16.4443
16.2363
16.4146
16.7613
16.7019
16.5335
15.8598
15.5825
15.8004
15.6221
15.1961
15.523
15.0277
15.1169
14.998
14.8989
15.0079
15.3645
15.2159
15.6716
15.6617
15.2754
15.1664
15.4834
15.2853
15.1347
15.2159
15.206
15.0079
15.2853
15.3348
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
11/27/2009
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
15.2258
15.1466
14.4532
14.7939
14.3145
14.3046
14.4532
14.4432
14.7702
14.7206
15.3942
15.2556
15.4438
15.3051
15.2556
15.8103
15.8004
15.9094
15.7211
14.156
14.6513
14.1857
14.2253
14.0074
13.9876
13.7102
13.5319
13.3338
13.3338
13.1653
12.6898
12.987
13.1059
12.9969
13.0554
13.3833
13.5715
13.6111
13.6111
13.9777
13.9777
14.2055
14.6513
14.4631
14.1857
14.6513
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
1/19/2010
1/20/2010
1/21/2010
1/22/2010
1/25/2010
1/26/2010
1/27/2010
1/28/2010
1/29/2010
2/1/2010
2/2/2010
2/3/2010
2/4/2010
2/5/2010
2/8/2010
2/9/2010
2/10/2010
2/11/2010
2/12/2010
2/16/2010
2/17/2010
2/18/2010
2/19/2010
2/22/2010
2/23/2010
2/24/2010
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
14.2253
14.4036
14.7305
14.4432
14.5819
14.7107
14.7206
14.9187
14.9287
14.5621
14.2649
14.6711
14.3739
14.255
13.5071
13.7597
13.4526
13.4031
13.1554
12.779
13.096
13.1753
13.2347
12.888
13.1158
13.2644
13.4229
13.621
13.8192
13.7102
14.0074
13.9777
14.2937
13.3437
13.2347
13.0861
13.2644
13.1653
13.1158
13.4427
13.5517
13.5814
13.5418
13.7498
13.8786
14.047
3/10/2010
3/11/2010
3/12/2010
3/15/2010
3/16/2010
3/17/2010
3/18/2010
3/19/2010
3/22/2010
3/23/2010
3/24/2010
3/25/2010
3/26/2010
3/29/2010
3/30/2010
3/31/2010
4/1/2010
4/5/2010
4/6/2010
4/7/2010
4/8/2010
4/9/2010
4/12/2010
4/13/2010
4/14/2010
4/15/2010
4/16/2010
4/19/2010
4/20/2010
4/21/2010
4/22/2010
4/23/2010
4/26/2010
4/27/2010
4/28/2010
4/29/2010
4/30/2010
5/3/2010
5/4/2010
5/5/2010
5/6/2010
5/7/2010
5/10/2010
5/11/2010
5/12/2010
5/13/2010
14.1758
14.0767
14.1262
14.1262
14.1659
14.4532
14.4135
14.2748
14.4829
15.0772
14.8494
14.7305
14.8494
14.8197
14.8296
14.8791
14.9088
15.0574
15.424
15.5428
15.6122
15.6815
15.7806
15.5726
16.4047
16.7019
16.6028
16.7395
16.8505
17.009
17.2962
17.3359
16.8604
16.375
16.3551
16.4938
16.0481
16.2264
15.5131
15.6221
15.0574
14.8692
15.2357
15.3348
15.5726
15.2952
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
6/21/2010
6/22/2010
6/23/2010
6/24/2010
6/25/2010
6/28/2010
6/29/2010
6/30/2010
7/1/2010
7/2/2010
7/6/2010
7/7/2010
7/8/2010
7/9/2010
7/12/2010
7/13/2010
7/14/2010
7/15/2010
7/16/2010
7/19/2010
7/20/2010
15.0079
15.0772
14.8593
14.8395
14.1857
13.2248
13.3139
13.205
13.1257
13.2743
13.205
12.9672
12.9969
13.6334
13.1158
12.8087
12.5611
12.6601
12.9474
13.0267
12.9672
13.8687
13.8588
14.0668
13.9083
13.8192
13.673
13.6904
12.8087
12.8112
12.8285
12.1549
11.9469
11.9172
11.9172
11.7884
12.3407
12.6601
12.7295
12.7196
13.0762
13.3932
13.5121
12.9425
13.3139
13.2347
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
9/7/2010
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
12.9474
13.2743
13.3833
13.6111
13.5319
13.3734
13.0366
13.1158
13.4823
13.2941
13.0861
13.0068
12.9969
12.8583
12.3332
11.9865
11.8775
11.8974
11.8478
11.9469
12.0757
11.9271
11.9568
11.828
11.4763
11.6745
11.6398
11.7755
11.9073
11.6596
12.0063
12.2441
12.4719
12.2044
12.4224
12.2639
11.9469
12.1945
12.2639
12.1846
12.3035
12.3342
12.551
12.4828
12.2639
12.036
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
11/18/2010
11/19/2010
11/22/2010
11/23/2010
11/24/2010
11/26/2010
11/29/2010
12.5313
12.5214
12.5933
12.8682
12.8483
12.9152
12.779
13.2743
13.096
13.1455
13.5616
13.6012
13.7894
13.9985
14.1362
14.3541
14.5235
14.3541
14.5522
14.4631
14.4482
14.572
14.3739
14.5324
14.4532
14.26
14.2748
14.2303
14.3442
14.3838
14.3244
14.156
14.2748
14.3541
13.7993
13.2941
13.3833
13.2694
13.2248
13.5368
13.7647
13.8291
13.6904
13.7449
13.6012
13.4427
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
1/18/2011
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
13.096
13.2842
13.522
13.5616
13.5715
13.4724
13.5517
13.521
13.7597
13.2297
13.1876
13.1653
13.205
13.5121
13.2347
13.7102
13.7473
13.6607
13.6408
13.5616
13.522
13.522
13.4229
13.5616
13.5591
13.7399
14.1262
13.8499
13.8796
13.9479
14.256
14.0371
13.9182
13.9677
13.6508
13.4724
13.3437
13.5913
13.6101
13.6408
13.3149
13.0267
13.0366
13.3238
13.5928
13.6706
2/4/2011
2/7/2011
2/8/2011
2/9/2011
2/10/2011
2/11/2011
2/14/2011
2/15/2011
2/16/2011
2/17/2011
2/18/2011
2/22/2011
2/23/2011
2/24/2011
2/25/2011
2/28/2011
3/1/2011
3/2/2011
3/3/2011
3/4/2011
3/7/2011
3/8/2011
3/9/2011
3/10/2011
3/11/2011
3/14/2011
3/15/2011
3/16/2011
3/17/2011
3/18/2011
3/21/2011
3/22/2011
3/23/2011
3/24/2011
3/25/2011
3/28/2011
3/29/2011
3/30/2011
3/31/2011
4/1/2011
4/4/2011
4/5/2011
4/6/2011
4/7/2011
4/8/2011
4/11/2011
13.7597
13.8588
13.7399
13.7746
13.7201
13.839
13.9578
13.7795
15.4141
15.1961
15.2853
15.0029
14.9683
14.9088
14.9881
15.6815
15.258
15.2952
15.5825
15.4512
15.2456
15.3853
15.2853
15.0971
15.1367
14.8296
14.5621
14.0916
13.9777
14.3739
14.572
14.5745
14.9386
14.998
14.9187
14.6513
14.6315
14.5027
14.3739
14.2055
14.1163
14.2947
14.6414
14.7008
14.4333
14.4631
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
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
14.5621
15.2754
14.8098
14.7801
14.572
14.7404
15.0376
15.1268
15.2357
15.6023
15.523
15.6815
15.3249
15.2952
15.6518
15.6914
15.7311
15.8598
16.0381
16.2561
16.5731
16.5037
16.2165
15.8499
15.7509
16.5929
16.1867
15.8598
15.3447
15.3051
15.3645
15.6518
15.6419
15.9292
15.4487
15.6171
15.4438
15.7558
15.7509
15.4933
15.523
15.3199
15.632
15.9638
15.84
15.8499
6/17/2011
6/20/2011
6/21/2011
6/22/2011
6/23/2011
6/24/2011
6/27/2011
6/28/2011
6/29/2011
6/30/2011
7/1/2011
7/5/2011
7/6/2011
7/7/2011
7/8/2011
7/11/2011
7/12/2011
7/13/2011
7/14/2011
7/15/2011
7/18/2011
7/19/2011
7/20/2011
7/21/2011
7/22/2011
7/25/2011
7/26/2011
7/27/2011
7/28/2011
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
15.8648
16.0381
16.1768
16.058
16.1174
15.7806
15.7905
15.8598
16.266
16.5136
16.8207
16.8207
16.7514
16.9891
16.9792
16.4938
16.3948
16.375
16.5335
16.8108
16.6325
17.2566
17.3557
16.9495
16.8802
16.9693
16.9545
16.2908
16.4047
16.0877
16.0877
15.632
15.741
14.8544
14.9187
13.8192
14.2847
13.522
14.5819
14.7305
15.3546
15.6518
14.0668
13.6319
13.8687
13.8885
8/23/2011
8/24/2011
8/25/2011
8/26/2011
8/29/2011
8/30/2011
8/31/2011
9/1/2011
9/2/2011
9/6/2011
9/7/2011
9/8/2011
9/9/2011
9/12/2011
9/13/2011
9/14/2011
9/15/2011
9/16/2011
9/19/2011
9/20/2011
9/21/2011
9/22/2011
9/23/2011
9/26/2011
9/27/2011
9/28/2011
9/29/2011
9/30/2011
10/3/2011
10/4/2011
10/5/2011
10/6/2011
10/7/2011
10/10/2011
10/11/2011
10/12/2011
10/13/2011
10/14/2011
10/17/2011
10/18/2011
10/19/2011
10/20/2011
10/21/2011
10/24/2011
10/25/2011
10/26/2011
14.5423
14.5423
14.0767
14.5522
14.8296
14.7206
14.7256
14.5621
14.1064
14.1163
14.4135
14.2055
13.839
14.0569
14.2451
14.7206
15.1664
15.0574
14.7305
14.7404
14.5522
13.8687
14.2649
14.6117
15.0277
14.7602
14.7305
14.0074
13.7795
14.3937
15.2357
15.4041
15.1367
15.949
16.0282
16.0877
16.2066
16.4641
15.8202
16.2165
15.7509
14.9088
15.0971
15.5527
15.4636
15.7608
10/27/2011
10/28/2011
10/31/2011
11/1/2011
11/2/2011
11/3/2011
11/4/2011
11/7/2011
11/8/2011
11/9/2011
11/10/2011
11/11/2011
11/14/2011
11/15/2011
11/16/2011
11/17/2011
11/18/2011
11/21/2011
11/22/2011
11/23/2011
11/25/2011
11/28/2011
11/29/2011
11/30/2011
12/1/2011
12/2/2011
12/5/2011
12/6/2011
12/7/2011
12/8/2011
12/9/2011
12/12/2011
12/13/2011
12/14/2011
12/15/2011
12/16/2011
12/19/2011
12/20/2011
12/21/2011
12/22/2011
12/23/2011
12/27/2011
12/28/2011
12/29/2011
12/30/2011
1/3/2012
16.1669
16.157
15.6617
14.9881
15.3051
15.523
15.2159
15.4041
15.4438
14.6612
14.8197
15.206
15.1763
15.4834
14.9881
14.7801
14.7602
14.7305
14.6909
14.1659
14.0866
14.8395
14.7999
15.6122
15.6518
15.5527
15.7806
15.7112
15.7509
15.3546
15.6419
15.2754
15.0475
14.9088
14.9088
14.889
14.5423
15.0079
14.5621
14.6265
14.7602
14.7206
14.5374
14.6216
14.4928
14.8345
1/4/2012
1/5/2012
1/6/2012
1/9/2012
1/10/2012
1/11/2012
1/12/2012
1/13/2012
1/17/2012
1/18/2012
1/19/2012
1/20/2012
1/23/2012
1/24/2012
1/25/2012
1/26/2012
1/27/2012
1/30/2012
1/31/2012
2/1/2012
2/2/2012
2/3/2012
2/6/2012
2/7/2012
2/8/2012
2/9/2012
2/10/2012
2/13/2012
2/14/2012
2/15/2012
2/16/2012
2/17/2012
2/21/2012
2/22/2012
2/23/2012
2/24/2012
2/27/2012
2/28/2012
2/29/2012
3/1/2012
3/2/2012
3/5/2012
3/6/2012
3/7/2012
3/8/2012
3/9/2012
14.8791
15.0277
15.1961
15.4289
15.6716
15.6518
15.7905
15.7311
15.9292
16.2363
16.4146
16.5136
16.7118
16.692
16.6325
16.5335
16.583
16.8207
17.0684
17.2368
17.4349
17.4944
17.4845
17.6628
17.8807
17.8906
17.5835
17.8114
17.8708
17.8213
18.1482
17.9897
18.0392
16.9891
17.2368
17.2665
17.3557
17.4151
17.1377
17.217
17.1972
16.9495
16.6523
16.8405
17.0486
16.7712
3/12/2012
3/13/2012
3/14/2012
3/15/2012
3/16/2012
3/19/2012
3/20/2012
3/21/2012
3/22/2012
3/23/2012
3/26/2012
3/27/2012
3/28/2012
3/29/2012
3/30/2012
4/2/2012
4/3/2012
4/4/2012
4/5/2012
4/9/2012
4/10/2012
4/11/2012
4/12/2012
4/13/2012
4/16/2012
4/17/2012
4/18/2012
4/19/2012
4/20/2012
4/23/2012
4/24/2012
4/25/2012
4/26/2012
4/27/2012
4/30/2012
5/1/2012
5/2/2012
5/3/2012
5/4/2012
5/7/2012
5/8/2012
5/9/2012
5/10/2012
5/11/2012
5/14/2012
5/15/2012
16.8009
17.0684
17.2566
17.1873
17.1377
17.2071
16.999
17.0585
16.8604
16.3205
16.5434
16.5037
16.3601
16.4443
16.4393
16.6127
16.4542
16.3056
16.3353
16.0679
16.0976
16.1025
16.1124
15.9589
15.9787
16.2264
16.0084
16.0035
16.0084
15.949
16.0282
16.266
16.375
16.2858
16.2165
16.2462
16.0233
16.0778
15.6617
15.6716
15.5626
15.523
15.4041
15.2754
15.2952
15.1961
5/16/2012
5/17/2012
5/18/2012
5/21/2012
5/22/2012
5/23/2012
5/24/2012
5/25/2012
5/29/2012
5/30/2012
5/31/2012
6/1/2012
6/4/2012
6/5/2012
6/6/2012
6/7/2012
6/8/2012
6/11/2012
6/12/2012
6/13/2012
6/14/2012
6/15/2012
6/18/2012
6/19/2012
6/20/2012
6/21/2012
6/22/2012
6/25/2012
6/26/2012
6/27/2012
6/28/2012
6/29/2012
7/2/2012
7/3/2012
7/5/2012
7/6/2012
7/9/2012
7/10/2012
7/11/2012
7/12/2012
7/13/2012
7/16/2012
7/17/2012
7/18/2012
7/19/2012
7/20/2012
14.8742
14.7999
14.6017
14.8296
14.9386
12.3729
12.3332
12.3431
12.5413
12.4422
12.2144
11.9568
11.8874
12.0459
12.1004
12.0162
12.0063
11.7488
11.8577
12.1599
12.2243
12.1846
12.3035
12.0658
12.1846
11.8874
12.0856
11.833
11.8131
12.2144
11.8379
12.3927
12.2688
12.5611
12.5115
12.4422
12.1549
12.1846
12.1648
12.0162
12.2044
12.0757
12.0063
11.9568
12.1153
11.8924
7/23/2012
7/24/2012
7/25/2012
7/26/2012
7/27/2012
7/30/2012
7/31/2012
8/1/2012
8/2/2012
8/3/2012
8/6/2012
8/7/2012
8/8/2012
8/9/2012
8/10/2012
8/13/2012
8/14/2012
8/15/2012
8/16/2012
8/17/2012
8/20/2012
8/21/2012
8/22/2012
8/23/2012
8/24/2012
8/27/2012
8/28/2012
8/29/2012
8/30/2012
8/31/2012
9/4/2012
9/5/2012
9/6/2012
9/7/2012
9/10/2012
9/11/2012
9/12/2012
9/13/2012
9/14/2012
9/17/2012
9/18/2012
9/19/2012
9/20/2012
9/21/2012
9/24/2012
9/25/2012
11.6893
11.4565
11.3822
11.719
11.9122
11.7389
11.7686
11.6794
11.3624
11.5903
11.6893
12.036
12.1846
12.2738
12.2936
12.2144
12.0757
12.0955
12.1153
12.1054
12.4422
12.2243
11.5704
11.1346
11.1544
11.0157
10.8087
10.778
10.5798
10.4907
10.461
10.4213
10.4213
10.5402
10.5144
10.5402
10.5402
10.5303
10.7284
10.5996
10.4659
10.3401
10.4015
10.2678
10.0647
9.8864
9/26/2012
9/27/2012
9/28/2012
10/1/2012
10/2/2012
10/3/2012
10/4/2012
10/5/2012
10/8/2012
10/9/2012
10/10/2012
10/11/2012
10/12/2012
10/15/2012
10/16/2012
10/17/2012
10/18/2012
10/19/2012
10/22/2012
10/23/2012
10/24/2012
10/25/2012
10/26/2012
10/31/2012
11/1/2012
11/2/2012
11/5/2012
11/6/2012
11/7/2012
11/8/2012
11/9/2012
11/12/2012
11/13/2012
11/14/2012
11/15/2012
11/16/2012
11/19/2012
11/20/2012
11/21/2012
11/23/2012
11/26/2012
11/27/2012
11/28/2012
11/29/2012
11/30/2012
12/3/2012
9.9112
9.9458
9.7626
9.7031
9.8071
9.3416
9.3762
9.5694
9.7081
9.4703
9.3416
9.2623
9.5991
9.6685
9.8048
9.7527
9.7081
9.4604
9.5001
9.2623
9.1632
9.1533
9.1533
9.1533
9.2375
9.0642
9.2623
9.4406
9.0939
9.3614
9.3217
9.2573
9.3118
9.4901
9.4703
8.7759
9.0444
8.9007
8.975
9.4604
9.8517
9.6784
9.6189
9.6288
9.5496
9.9656
12/4/2012
12/5/2012
12/6/2012
12/7/2012
12/10/2012
12/11/2012
12/12/2012
12/13/2012
12/14/2012
12/17/2012
12/18/2012
12/19/2012
12/20/2012
12/21/2012
12/24/2012
12/26/2012
12/27/2012
12/28/2012
12/31/2012
1/2/2013
1/3/2013
1/4/2013
1/7/2013
1/8/2013
1/9/2013
1/10/2013
1/11/2013
1/14/2013
1/15/2013
1/16/2013
1/17/2013
1/18/2013
1/22/2013
1/23/2013
1/24/2013
1/25/2013
1/28/2013
1/29/2013
1/30/2013
1/31/2013
2/1/2013
2/4/2013
2/5/2013
2/6/2013
2/7/2013
2/8/2013
10.2133
10.2727
10.3916
10.3569
10.5303
10.5695
10.4709
10.4312
10.3322
10.1588
10.461
10.3916
10.4014
10.3322
10.144
10.1836
10.0944
9.8765
10.0449
10.5749
10.8374
10.8671
10.9563
10.669
10.8275
10.9365
10.778
12.1747
13.0465
12.4917
12.6998
12.7196
12.9969
12.9573
12.8781
13.0366
12.9177
13.1227
13.2446
13.1158
13.5022
13.1455
13.2941
13.3932
13.4031
13.5022
2/11/2013
2/12/2013
2/13/2013
2/14/2013
2/15/2013
2/19/2013
2/20/2013
2/21/2013
2/22/2013
2/25/2013
2/26/2013
2/27/2013
2/28/2013
3/1/2013
3/4/2013
3/5/2013
3/6/2013
3/7/2013
3/8/2013
3/11/2013
3/12/2013
3/13/2013
3/14/2013
3/15/2013
3/18/2013
3/19/2013
3/20/2013
3/21/2013
3/22/2013
3/25/2013
3/26/2013
3/27/2013
3/28/2013
4/1/2013
4/2/2013
4/3/2013
4/4/2013
4/5/2013
4/8/2013
4/9/2013
4/10/2013
4/11/2013
4/12/2013
4/15/2013
4/16/2013
4/17/2013
13.5715
13.6607
13.6408
13.5814
13.6805
13.6755
13.7003
13.6904
13.7894
13.7201
13.7498
13.7894
13.8192
13.8687
13.8687
13.938
14.1857
14.0866
14.0272
14.2352
14.1857
14.1659
14.1262
14.1758
14.0371
14.1758
14.1956
14.0074
14.0074
14.3739
14.359
14.2055
14.1956
14.1659
14.1213
14.0965
14.1262
14.0866
14.0668
14.0569
14.0767
13.9034
13.9578
13.9083
13.9083
13.839
4/18/2013
4/19/2013
4/22/2013
4/23/2013
4/24/2013
4/25/2013
4/26/2013
4/29/2013
4/30/2013
5/1/2013
5/2/2013
5/3/2013
5/6/2013
5/7/2013
5/8/2013
5/9/2013
5/10/2013
5/13/2013
5/14/2013
5/15/2013
5/16/2013
5/17/2013
5/20/2013
5/21/2013
5/22/2013
5/23/2013
5/24/2013
5/28/2013
5/29/2013
5/30/2013
5/31/2013
6/3/2013
6/4/2013
6/5/2013
6/6/2013
6/7/2013
6/10/2013
6/11/2013
6/12/2013
6/13/2013
6/14/2013
6/17/2013
6/18/2013
6/19/2013
6/20/2013
6/21/2013
13.8192
13.2743
13.1158
12.9623
13.1753
13.2149
13.2248
13.2149
13.2743
13.205
13.205
13.1852
13.1653
13.1356
13.1059
13.1951
13.3238
13.3932
13.3437
13.3238
13.304
13.2743
13.2842
13.2644
13.2446
13.2248
13.2149
13.2347
13.2347
13.1455
13.2297
13.3238
13.2941
13.304
13.3635
13.3635
13.2941
13.2446
13.2446
13.3238
13.2644
13.2842
13.3536
13.2842
13.2396
13.2248
6/24/2013
6/25/2013
6/26/2013
6/27/2013
6/28/2013
7/1/2013
7/2/2013
7/3/2013
7/5/2013
7/8/2013
7/9/2013
7/10/2013
7/11/2013
7/12/2013
7/15/2013
7/16/2013
7/17/2013
7/18/2013
7/19/2013
7/22/2013
7/23/2013
7/24/2013
7/25/2013
7/26/2013
7/29/2013
7/30/2013
7/31/2013
8/1/2013
8/2/2013
8/5/2013
8/6/2013
8/7/2013
8/8/2013
8/9/2013
8/12/2013
8/13/2013
8/14/2013
8/15/2013
8/16/2013
8/19/2013
8/20/2013
8/21/2013
8/22/2013
8/23/2013
8/26/2013
8/27/2013
13.2149
13.304
13.3338
13.2149
13.2
13.1852
13.2545
13.1852
12.9078
13.309
13.2347
13.205
13.2198
13.1951
13.0227
12.8979
12.7592
12.9969
13.0168
12.8979
12.7592
12.7939
12.8583
12.8186
12.7493
12.7394
12.5413
12.8335
13.5517
13.5517
13.6012
13.5814
13.621
13.6111
13.6012
13.5913
13.5913
13.5765
13.6904
13.6607
13.6309
13.6607
13.6656
13.6805
13.6706
13.6458
8/28/2013
8/29/2013
8/30/2013
9/3/2013
9/4/2013
9/5/2013
9/6/2013
9/9/2013
9/10/2013
9/11/2013
9/12/2013
9/13/2013
9/16/2013
9/17/2013
9/18/2013
9/19/2013
9/20/2013
9/23/2013
9/24/2013
9/25/2013
9/26/2013
9/27/2013
9/30/2013
10/1/2013
10/2/2013
10/3/2013
10/4/2013
10/7/2013
10/8/2013
10/9/2013
10/10/2013
10/11/2013
10/14/2013
10/15/2013
10/16/2013
10/17/2013
10/18/2013
10/21/2013
10/22/2013
10/23/2013
10/24/2013
10/25/2013
10/28/2013
10/29/2013
13.6508
13.621
13.6408
13.6408
13.6805
13.6953
13.7102
13.7102
13.7201
13.7201
13.7201
13.7201
13.7201
13.7201
13.735
13.735
13.7498
13.7449
13.7449
13.73
13.73
13.6508
13.622
13.7102
13.7003
13.7003
13.7102
13.7102
13.7003
13.7003
13.7052
13.7151
13.7151
13.7003
13.7191
13.7201
13.7003
13.7201
13.7151
13.7102
13.7201
13.7102
13.7003
13.73

Dell, Inc. Historical Closing Stock Prices Stock (6!23!88 Until 10-29-13)

Hochgeladen von

Dokumentinformationen

Originalbeschreibung:

Copyright

Verfügbare Formate

Dieses Dokument teilen

Dokument teilen oder einbetten

Freigabeoptionen

Stufen Sie dieses Dokument als nützlich ein?

Sind diese Inhalte unangemessen?

Copyright:

Verfügbare Formate

Dell, Inc. Historical Closing Stock Prices Stock (6!23!88 Until 10-29-13)

Hochgeladen von

Copyright:

Verfügbare Formate

Please note that these closing prices reflect the Cumulative Split-Adjusted Price.

Dell, Inc. Historical Closing Stock Prices

Initial Public Offering

Stock Close Price

Stock Close Price

Das könnte Ihnen auch gefallen