Date Open High Low Close/Last Volume Split 12/26/2007 0.1705 0.20 0.1705 0.18 252,504 12/24/2007 0.1703 0.1922 0.1703 0.19 23,111 12/21/2007 0.1803 0.20 0.17 0.1801 37,250 12/20/2007 0.1999 0.1999 0.1705 0.18 20,230 12/19/2007 0.19 0.1993 0.19 0.1965 29,233 12/18/2007 0.19 0.199 0.17 0.18 110,788 12/17/2007 0.1802 0.1802 0.17 0.172 24,680 12/14/2007 0.1807 0.1998 0.18 0.1998 27,476 12/13/2007 0.18 0.19 0.18 0.18 16,757 12/12/2007 0.1808 0.20 0.1808 0.19 48,032 12/11/2007 0.19 0.208 0.18 0.19 260,041 12/10/2007 0.1878 0.1999 0.165 0.19 185,419 12/07/2007 0.1708 0.188 0.1651 0.1878 118,731 12/06/2007 0.1801 0.1899 0.17 0.17 104,984 12/05/2007 0.18 0.21 0.18 0.18 110,929 12/04/2007 0.20 0.20 0.165 0.1879 77,109 12/03/2007 0.2281 0.2287 0.19 0.19 98,104 11/30/2007 0.19 0.228 0.19 0.228 350,457 11/29/2007 0.21 0.21 0.19 0.19 221,155 11/28/2007 0.205 0.23 0.2005 0.21 26,796 11/27/2007 0.23 0.27 0.21 0.2105 295,280 11/26/2007 0.21 0.2499 0.21 0.2102 26,435 11/23/2007 0.20 0.2014 0.20 0.20 40,225 11/21/2007 0.209 0.209 0.1902 0.20 32,931 11/20/2007 0.18 0.21 0.18 0.20 47,218 11/19/2007 0.25 0.25 0.161 0.1803 396,273 11/16/2007 0.25 0.258 0.24 0.24 20,314 11/15/2007 0.24 0.25 0.24 0.25 49,946 11/14/2007 0.2299 0.2396 0.2299 0.2394 61,000 11/13/2007 0.275 0.2751 0.22 0.23 169,334 11/12/2007 0.30 0.30 0.275 0.28 4,300 11/09/2007 0.2813 0.2977 0.28 0.29 39,084 11/08/2007 0.2816 0.29 0.28 0.2803 36,660 11/07/2007 0.28 0.2979 0.28 0.28 102,201 11/06/2007 0.33 0.33 0.281 0.281 75,448 11/05/2007 0.32 0.3288 0.271 0.30 170,421 11/02/2007 0.3113 0.34 0.3005 0.332 101,567 11/01/2007 0.30 0.339 0.30 0.33 44,371 10/31/2007 0.33 0.35 0.31 0.3144 72,037 10/30/2007 0.3215 0.3395 0.301 0.33 60,360 10/29/2007 0.37 0.3701 0.33 0.3398 82,417 10/26/2007 0.36 0.43 0.31 0.35 794,370 10/25/2007 0.32 0.35 0.26 0.35 754,083 10/24/2007 0.25 0.299 0.25 0.28 156,497 10/23/2007 0.25 0.31 0.25 0.255 245,878 10/22/2007 0.29 0.33 0.29 0.3099 297,055 10/19/2007 0.26 0.301 0.2301 0.29 453,229 10/18/2007 0.22 0.25 0.22 0.23 85,682 10/17/2007 0.28 0.28 0.1847 0.22 229,268 10/16/2007 0.25 0.2705 0.22 0.24 225,326 10/15/2007 0.30 0.37 0.26 0.2703 636,914 10/12/2007 0.22 0.35 0.2199 0.30 890,611 10/11/2007 0.20 0.21 0.18 0.21 233,679 10/10/2007 0.189 0.199 0.18 0.18 62,954 10/09/2007 0.20 0.20 0.1705 0.18 215,532 10/08/2007 0.18 0.21 0.17 0.199 222,614 10/05/2007 0.18 0.19 0.1611 0.18 243,434 10/04/2007 0.18 0.19 0.17 0.1798 315,148 10/03/2007 0.169 0.171 0.1623 0.17 117,868 10/02/2007 0.161 0.17 0.161 0.161 105,963 10/01/2007 0.179 0.179 0.16 0.161 208,796 09/28/2007 0.165 0.1849 0.16 0.17 327,236 09/27/2007 0.175 0.19 0.1626 0.165 124,563 09/26/2007 0.18 0.19 0.17 0.175 423,380 09/25/2007 0.18 0.20 0.16 0.18 689,121 09/24/2007 0.18 0.19 0.1605 0.18 453,993 09/21/2007 0.178 0.1988 0.16 0.163 628,976 09/20/2007 0.19 0.2199 0.183 0.183 501,995 09/19/2007 0.29 0.29 0.161 0.20 962,240 09/18/2007 0.21 0.25 0.15 0.159 1,219,462 09/17/2007 0.31 0.31 0.15 0.22 1,691,239 09/14/2007 0.65 0.66 0.35 0.37 490,071 09/13/2007 0.60 0.65 0.60 0.65 186,635 09/12/2007 0.72 0.72 0.59 0.60 284,790 09/11/2007 0.71 0.73 0.6701 0.72 122,395 09/10/2007 0.63 0.72 0.5001 0.71 319,282 09/07/2007 0.6402 0.65 0.6005 0.63 28,326 09/06/2007 0.6599 0.66 0.6311 0.65 59,495 09/05/2007 0.60 0.66 0.5805 0.63 268,428 09/04/2007 0.62 0.66 0.56 0.609 258,627 08/31/2007 0.71 0.77 0.6522 0.661 503,980 08/30/2007 0.515 0.88 0.515 0.72 1,294,996 08/29/2007 0.5199 0.5199 0.47 0.50 374,471 08/28/2007 0.52 0.5495 0.46 0.51 291,601 08/27/2007 0.52 0.55 0.5115 0.53 177,828 08/24/2007 0.57 0.57 0.52 0.5302 268,953 08/23/2007 0.466 0.58 0.466 0.57 722,943 08/22/2007 0.45 0.4688 0.43 0.4599 270,861 08/21/2007 0.45 0.47 0.40 0.44 401,766 08/20/2007 0.3898 0.48 0.3889 0.44 512,783 08/17/2007 0.3899 0.39 0.3507 0.3801 217,353 08/16/2007 0.396 0.396 0.35 0.38 342,067 08/15/2007 0.37 0.3995 0.3525 0.38 776,350 08/14/2007 0.40 0.44 0.36 0.365 1,209,691 08/13/2007 0.45 0.57 0.35 0.44 5,968,587 08/10/2007 1.49 1.64 1.48 1.56 68,818 08/09/2007 1.52 1.65 1.46 1.50 197,677 08/08/2007 1.50 1.60 1.50 1.56 92,272 08/07/2007 1.45 1.48 1.374 1.45 60,822 08/06/2007 1.47 1.50 1.41 1.46 34,785 08/03/2007 1.45 1.61 1.4401 1.47 28,117 08/02/2007 1.66 1.66 1.50 1.509 55,791 08/01/2007 1.47 1.54 1.45 1.53 33,212 07/31/2007 1.56 1.58 1.48 1.48 157,342 07/30/2007 1.59 1.70 1.48 1.50 134,274 07/27/2007 1.55 1.57 1.45 1.55 60,691 07/26/2007 1.47 1.57 1.42 1.5119 92,022 07/25/2007 1.56 1.61 1.40 1.50 185,363 07/24/2007 1.67 1.70 1.568 1.57 113,630 07/23/2007 1.59 1.70 1.51 1.6299 84,520 07/20/2007 1.51 1.70 1.51 1.55 135,563 07/19/2007 1.49 1.74 1.48 1.55 528,749 07/18/2007 1.55 1.55 1.38 1.40 61,162 07/17/2007 1.41 1.50 1.39 1.49 87,511 07/16/2007 1.35 1.42 1.32 1.38 37,740 07/13/2007 1.39 1.48 1.36 1.36 48,325 07/12/2007 1.30 1.63 1.30 1.388 370,082 07/11/2007 1.35 1.35 1.30 1.30 31,603 07/10/2007 1.29 1.34 1.29 1.33 21,530 07/09/2007 1.30 1.33 1.29 1.30 24,383 07/06/2007 1.32 1.33 1.25 1.2601 31,488 07/05/2007 1.28 1.34 1.28 1.32 22,985 07/03/2007 1.35 1.37 1.28 1.29 61,112 07/02/2007 1.32 1.33 1.30 1.30 31,240 06/29/2007 1.39 1.39 1.31 1.33 25,668 06/28/2007 1.32 1.39 1.32 1.38 23,105 06/27/2007 1.35 1.37 1.30 1.35 47,969 06/26/2007 1.42 1.49 1.32 1.33 156,023 06/25/2007 1.25 1.68 1.25 1.37 509,065 06/22/2007 1.35 1.3899 1.25 1.27 148,451 06/21/2007 1.37 1.39 1.33 1.362 28,208 06/20/2007 1.42 1.42 1.33 1.39 49,829 06/19/2007 1.47 1.50 1.39 1.41 55,333 06/18/2007 1.33 1.49 1.33 1.47 180,928 06/15/2007 1.38 1.40 1.33 1.36 127,613 06/14/2007 1.40 1.43 1.27 1.3301 75,292 06/13/2007 1.359 1.43 1.25 1.41 53,625 06/12/2007 1.30 1.3499 1.262 1.30 80,009 06/11/2007 1.48 1.48 1.25 1.29 227,982 06/08/2007 1.30 1.46 1.21 1.42 328,774 06/07/2007 1.22 1.28 1.20 1.23 219,262 06/06/2007 1.15 1.52 1.13 1.28 514,410 06/05/2007 1.09 1.91 1.09 1.30 1,381,891 06/04/2007 1.16 1.18 1.09 1.13 78,962 06/01/2007 1.19 1.19 1.10 1.15 184,857 05/31/2007 1.33 1.40 1.16 1.19 176,019 05/30/2007 1.38 1.64 1.19 1.2557 581,427 05/29/2007 1.24 2.21 1.19 1.44 2,025,715 05/25/2007 0.88 1.18 0.88 1.17 215,536 05/24/2007 0.87 0.88 0.86 0.88 54,030 05/23/2007 0.88 0.88 0.83 0.87 11,617 05/22/2007 0.84 0.87 0.83 0.87 2,797 05/21/2007 0.87 0.87 0.84 0.86 11,700 05/18/2007 0.88 0.88 0.85 0.87 2,800 05/17/2007 0.83 0.88 0.83 0.85 6,835 05/16/2007 0.84 0.87 0.82 0.831 11,469 05/15/2007 0.84 0.85 0.84 0.84 7,944 05/14/2007 0.82 0.84 0.81 0.84 3,731 05/11/2007 0.82 0.84 0.82 0.84 27,750 05/10/2007 0.81 0.84 0.79 0.81 59,379 05/09/2007 0.81 0.84 0.81 0.84 3,750 05/08/2007 0.88 0.88 0.83 0.84 9,000 05/07/2007 0.85 0.87 0.82 0.85 11,874 05/04/2007 0.8501 0.88 0.81 0.8219 14,100 05/03/2007 0.82 0.88 0.82 0.86 20,480 05/02/2007 0.86 0.88 0.80 0.82 24,950 05/01/2007 0.85 0.85 0.77 0.83 283,379 04/30/2007 0.94 0.94 0.86 0.86 129,907 04/27/2007 0.90 0.94 0.89 0.92 28,959 04/26/2007 0.97 0.97 0.86 0.89 89,654 04/25/2007 0.986 0.99 0.95 0.98 26,070 04/24/2007 0.98 0.99 0.97 0.98 15,726 04/23/2007 0.97 1.00 0.95 0.99 23,340 04/20/2007 0.96 0.97 0.95 0.96 24,314 04/19/2007 0.90 0.95 0.90 0.95 503,647 04/18/2007 0.89 0.93 0.88 0.8999 39,325 04/17/2007 0.89 0.989 0.8701 0.92 38,200 04/16/2007 0.92 0.95 0.91 0.95 30,759 04/13/2007 0.97 0.97 0.93 0.95 20,435 04/12/2007 0.96 0.96 0.9248 0.95 128,467 04/11/2007 0.95 0.97 0.91 0.91 142,586 04/10/2007 0.93 0.95 0.91 0.92 34,212 04/09/2007 0.93 0.93 0.91 0.92 12,715 04/05/2007 0.90 0.91 0.895 0.90 3,800 04/04/2007 0.88 0.89 0.86 0.89 23,631 04/03/2007 0.88 0.9099 0.88 0.89 5,436 04/02/2007 0.86 0.88 0.82 0.88 30,748 03/30/2007 0.91 0.93 0.85 0.86 12,857 03/29/2007 0.89 0.95 0.89 0.9101 5,225 03/28/2007 0.89 0.92 0.85 0.91 26,530 03/27/2007 0.94 0.95 0.89 0.89 67,079 03/26/2007 0.933 0.96 0.93 0.94 113,270 03/23/2007 0.92 0.95 0.92 0.95 176,059 03/22/2007 0.98 0.98 0.92 0.94 213,687 03/21/2007 0.95 0.96 0.9419 0.95 168,950 03/20/2007 0.90 0.95 0.90 0.95 21,271 03/19/2007 0.93 0.96 0.9001 0.91 32,876 03/16/2007 0.96 0.98 0.93 0.94 29,950 03/15/2007 0.97 0.97 0.90 0.924 36,936 03/14/2007 0.98 1.00 0.96 0.96 30,975 03/13/2007 1.00 1.00 0.96 1.00 17,124 03/12/2007 0.97 1.00 0.95 0.99 83,200 03/09/2007 1.02 1.04 0.95 0.95 187,956 03/08/2007 1.01 1.06 1.01 1.02 142,811 03/07/2007 1.05 1.05 1.02 1.03 143,471 03/06/2007 1.05 1.06 1.01 1.02 56,009 03/05/2007 1.02 1.06 1.01 1.01 22,566 03/02/2007 1.10 1.10 1.021 1.04 10,451 03/01/2007 1.00 1.10 1.00 1.02 4,913 02/28/2007 1.08 1.08 1.00 1.00 8,600 02/27/2007 1.03 1.08 0.99 1.01 38,178 02/26/2007 1.05 1.05 1.01 1.04 8,100 02/23/2007 1.12 1.14 1.06 1.08 32,827 02/22/2007 1.03 1.11 1.02 1.09 83,075 02/21/2007 1.02 1.04 0.99 1.03 15,762 02/20/2007 1.00 1.05 1.00 1.02 18,631 02/16/2007 1.00 1.02 1.00 1.00 16,729 02/15/2007 1.02 1.03 1.00 1.02 14,620 02/14/2007 1.01 1.03 1.01 1.03 27,133 02/13/2007 1.02 1.04 1.00 1.01 25,186 02/12/2007 1.01 1.04 1.01 1.03 13,121 02/09/2007 1.02 1.04 1.00 1.01 35,099 02/08/2007 0.98 1.05 0.96 1.01 64,280 02/07/2007 1.06 1.06 0.96 0.98 28,881 02/06/2007 1.085 1.10 1.00 1.00 26,817 02/05/2007 1.02 1.07 1.009 1.05 47,547 02/02/2007 1.12 1.15 1.03 1.03 45,230 02/01/2007 1.10 1.19 1.04 1.13 34,272 01/31/2007 1.03 1.07 1.03 1.07 19,482 01/30/2007 1.00 1.02 0.9801 1.00 24,270 01/29/2007 0.97 1.06 0.97 1.00 31,509 01/26/2007 1.06 1.06 1.00 1.00 187,697 01/25/2007 1.05 1.09 1.00 1.06 181,190 01/24/2007 1.06 1.08 1.03 1.04 188,024 01/23/2007 1.07 1.10 1.03 1.10 122,933 01/22/2007 1.10 1.10 1.04 1.10 79,551 01/19/2007 1.096 1.096 1.06 1.08 54,721 01/18/2007 1.08 1.12 1.06 1.06 23,127 01/17/2007 1.14 1.14 1.09 1.11 32,143 01/16/2007 1.17 1.24 1.08 1.13 62,538 01/12/2007 1.03 1.10 1.02 1.09 45,229 01/11/2007 1.15 1.17 0.85 1.07 355,285 01/10/2007 1.20 1.20 1.12 1.15 14,260 01/09/2007 1.25 1.25 1.15 1.17 39,626 01/08/2007 1.13 1.27 1.13 1.24 247,772 01/05/2007 1.10 1.12 1.09 1.11 21,461 01/04/2007 1.10 1.15 1.10 1.10 6,400 01/03/2007 1.13 1.13 1.10 1.10 46,973 12/29/2006 1.07 1.18 1.06 1.13 114,158 12/28/2006 1.08 1.14 1.02 1.08 148,849 12/27/2006 1.00 1.09 1.00 1.06 89,762 12/26/2006 0.99 1.06 0.99 1.00 108,585 12/22/2006 0.95 1.08 0.95 1.01 186,079 12/21/2006 1.05 1.06 0.9612 1.02 58,119 12/20/2006 1.01 1.05 1.00 1.03 102,285 12/19/2006 1.04 1.06 1.00 1.02 130,819 12/18/2006 1.04 1.07 1.04 1.06 79,604 12/15/2006 1.05 1.08 1.05 1.05 105,382 12/14/2006 1.05 1.06 1.01 1.05 74,535 12/13/2006 1.03 1.06 1.01 1.04 247,481 12/12/2006 1.00 1.08 1.00 1.04 293,715 12/11/2006 0.91 1.04 0.91 1.01 230,627 12/08/2006 1.03 1.0322 0.88 0.93 862,064 12/07/2006 1.01 1.10 1.00 1.02 225,520 12/06/2006 1.06 1.15 1.00 1.02 367,891 12/05/2006 1.10 1.20 1.02 1.06 437,905 12/04/2006 1.24 1.28 1.05 1.11 1,934,646 12/01/2006 2.00 2.0001 1.16 1.22 1,828,400 11/30/2006 2.20 2.29 1.98 2.00 660,611 11/29/2006 2.38 2.40 2.37 2.40 12,175 11/28/2006 2.432 2.432 2.32 2.37 20,081 11/27/2006 2.41 2.436 2.40 2.43 6,058 11/24/2006 2.42 2.45 2.41 2.45 6,553 11/22/2006 2.45 2.45 2.35 2.45 10,472 11/21/2006 2.431 2.45 2.36 2.45 3,375 11/20/2006 2.45 2.45 2.02 2.42 65,327 11/17/2006 2.45 2.50 2.34 2.45 57,304 11/16/2006 2.30 2.39 2.29 2.35 20,615 11/15/2006 2.37 2.39 2.21 2.33 18,539 11/14/2006 2.27 2.31 2.27 2.31 4,489 11/13/2006 2.26 2.34 2.26 2.30 4,897 11/10/2006 2.28 2.39 2.26 2.29 10,058 11/09/2006 2.36 2.40 2.25 2.25 15,669 11/08/2006 2.40 2.40 2.25 2.38 25,543 11/07/2006 2.38 2.40 2.2901 2.40 7,300 11/06/2006 2.26 2.38 2.26 2.38 15,635 11/03/2006 2.43 2.45 2.06 2.44 187,356 11/02/2006 2.31 2.98 2.31 2.461 460,684 11/01/2006 2.43 2.45 2.36 2.40 12,421 10/31/2006 2.40 2.54 2.30 2.54 44,206 10/30/2006 3.12 3.12 2.40 2.41 456,250 10/27/2006 2.41 2.46 2.37 2.40 6,475 10/26/2006 2.38 2.43 2.35 2.40 6,300 10/25/2006 2.39 2.41 2.33 2.41 900 10/24/2006 2.356 2.45 2.25 2.28 34,742 10/23/2006 2.29 2.38 2.26 2.34 5,500 10/20/2006 2.27 2.37 2.27 2.37 4,019 10/19/2006 2.30 2.37 2.30 2.30 4,500 10/18/2006 2.2622 2.41 2.2622 2.33 8,806 10/17/2006 2.23 2.28 2.23 2.28 4,884 10/16/2006 2.28 2.29 2.26 2.28 37,010 10/13/2006 2.25 2.30 2.25 2.25 13,934 10/12/2006 2.26 2.32 2.25 2.25 20,532 10/11/2006 2.25 2.31 2.25 2.25 27,333 10/10/2006 2.17 2.30 2.17 2.28 30,779 10/09/2006 2.05 2.19 2.05 2.18 43,895 10/06/2006 2.05 2.12 2.05 2.10 71,381 10/05/2006 2.00 2.08 2.00 2.03 22,869 10/04/2006 2.00 2.04 2.00 2.00 134,306 10/03/2006 2.10 2.14 1.89 1.95 329,762 10/02/2006 2.07 2.11 2.0401 2.10 5,785 09/29/2006 1.841 2.05 1.80 2.03 62,234 09/28/2006 1.81 1.91 1.75 1.91 50,545 09/27/2006 1.63 1.85 1.58 1.80 79,707 09/26/2006 1.72 1.78 1.52 1.66 179,345 09/25/2006 2.05 2.32 1.66 1.69 334,558 09/22/2006 2.15 2.15 2.01 2.08 32,400 09/21/2006 2.15 2.16 2.11 2.15 10,859 09/20/2006 2.21 2.21 2.16 2.17 8,202 09/19/2006 2.18 2.2285 2.15 2.18 31,220 09/18/2006 2.14 2.21 2.10 2.21 17,598 09/15/2006 2.18 2.21 2.05 2.06 22,950 09/14/2006 2.258 2.258 2.20 2.20 6,800 09/13/2006 2.20 2.25 2.20 2.24 25,389 09/12/2006 2.22 2.27 2.22 2.22 7,857 09/11/2006 2.25 2.28 2.2007 2.22 8,200 09/08/2006 2.19 2.31 2.19 2.28 8,666 09/07/2006 2.22 2.25 2.17 2.2201 6,650 09/06/2006 2.27 2.27 2.24 2.24 2,500 09/05/2006 2.35 2.35 2.19 2.25 11,980 09/01/2006 2.25 2.41 2.21 2.39 10,606 08/31/2006 2.32 2.35 2.16 2.32 34,975 08/30/2006 2.48 2.48 2.29 2.299 4,030 08/29/2006 2.32 2.36 2.27 2.36 19,102 08/28/2006 2.32 2.32 2.27 2.32 8,070 08/25/2006 2.27 2.32 2.25 2.32 7,560 08/24/2006 2.35 2.35 2.25 2.34 7,600 08/23/2006 2.29 2.35 2.22 2.35 4,784 08/22/2006 2.25 2.3899 2.25 2.31 22,373 08/21/2006 2.40 2.40 2.26 2.27 53,884 08/18/2006 2.50 2.5899 2.32 2.35 15,300 08/17/2006 2.45 2.694 2.45 2.46 17,476 08/16/2006 2.58 2.70 2.45 2.45 14,190 08/15/2006 2.65 2.87 2.569 2.65 18,361 08/14/2006 2.55 2.89 2.47 2.89 4,738 08/11/2006 2.59 2.60 2.42 2.50 1,700 08/10/2006 2.73 2.73 2.54 2.56 2,850 08/09/2006 2.70 2.71 2.66 2.66 14,467 08/08/2006 3.00 3.00 2.26 2.75 85,784 08/07/2006 2.24 3.30 2.23 2.85 66,107 08/04/2006 2.26 2.30 2.22 2.22 6,553 08/03/2006 2.27 2.32 2.27 2.30 4,300 08/02/2006 2.25 2.48 2.25 2.25 6,125 08/01/2006 2.30 2.33 2.27 2.28 5,075 07/31/2006 2.26 2.35 2.20 2.25 71,313 07/28/2006 2.36 2.36 2.29 2.29 7,852 07/27/2006 2.40 2.48 2.35 2.40 41,509 07/26/2006 2.47 2.47 2.39 2.41 68,967 07/25/2006 2.58 2.67 2.44 2.50 4,930 07/24/2006 2.45 2.57 2.45 2.48 70,733 07/21/2006 2.45 2.51 2.39 2.45 10,934 07/20/2006 2.52 2.58 2.45 2.51 3,216 07/19/2006 2.49 2.65 2.49 2.595 7,278 07/18/2006 2.61 2.61 2.50 2.59 11,782 07/17/2006 2.45 2.64 2.45 2.64 31,557 07/14/2006 2.55 2.58 2.45 2.45 30,766 07/13/2006 2.44 2.64 2.40 2.58 100,510 07/12/2006 2.60 2.65 2.51 2.60 77,318 07/11/2006 2.75 2.75 2.50 2.51 106,388 07/10/2006 2.97 2.97 2.57 2.69 117,577 07/07/2006 2.90 3.05 2.81 3.01 80,764 07/06/2006 3.08 3.09 2.85 3.08 151,154 07/05/2006 3.27 3.27 2.98 3.01 102,008 07/03/2006 4.00 4.10 2.54 3.25 899,812 06/30/2006 4.04 4.15 4.00 4.10 33,237 06/29/2006 4.11 4.11 3.82 4.03 27,609 06/28/2006 4.215 4.29 4.16 4.17 15,522 06/27/2006 4.20 4.24 4.15 4.18 26,188 06/26/2006 4.14 4.29 4.09 4.20 16,402 06/23/2006 4.26 4.29 4.26 4.29 600 06/22/2006 4.36 4.36 4.36 4.36 5,100 06/21/2006 4.30 4.38 4.26 4.27 2,050 06/20/2006 4.32 4.34 4.15 4.3166 17,302 06/19/2006 4.46 4.46 4.27 4.32 10,320 06/16/2006 4.30 4.65 4.25 4.40 9,000 06/15/2006 4.33 4.50 4.25 4.25 7,000 06/14/2006 4.32 4.74 4.30 4.42 18,508 06/13/2006 4.37 4.37 4.23 4.30 43,600 06/12/2006 4.31 4.40 4.31 4.37 24,186 06/09/2006 4.40 4.43 4.35 4.35 8,140 06/08/2006 4.41 4.52 4.39 4.52 8,408 06/07/2006 4.39 5.17 4.39 4.52 53,709 06/06/2006 4.46 4.51 4.23 4.35 22,422 06/05/2006 4.51 4.52 4.47 4.50 3,304 06/02/2006 4.46 4.79 4.46 4.60 21,927 06/01/2006 4.64 4.73 4.35 4.4883 8,339 05/31/2006 4.43 5.15 4.41 4.59 36,044 05/30/2006 4.31 4.72 4.31 4.62 4,518 05/26/2006 4.26 4.50 4.26 4.49 22,037 05/25/2006 4.50 4.75 4.20 4.50 10,988 05/24/2006 4.80 4.80 4.16 4.35 34,275 05/23/2006 4.37 4.43 4.35 4.36 6,412 05/22/2006 4.35 4.40 4.24 4.37 39,664 05/19/2006 4.36 4.40 4.35 4.35 15,172 05/18/2006 4.35 4.39 4.35 4.37 14,642 05/17/2006 4.40 4.45 4.35 4.35 59,927 05/16/2006 4.43 4.43 4.35 4.40 11,375 05/15/2006 4.31 4.45 4.31 4.38 44,451 05/12/2006 4.57 4.66 4.19 4.37 18,440 05/11/2006 4.468 4.66 4.40 4.59 42,439 05/10/2006 4.41 4.57 4.36 4.53 122,628 05/09/2006 4.36 4.52 4.30 4.41 27,542 05/08/2006 4.60 4.76 4.43 4.45 27,045 05/05/2006 4.56 4.85 4.45 4.74 12,627 05/04/2006 4.654 4.654 4.54 4.56 13,107 05/03/2006 4.69 4.73 4.64 4.66 10,363 05/02/2006 4.69 4.89 4.6096 4.64 9,842 05/01/2006 4.49 5.00 4.44 4.69 12,998 04/28/2006 4.80 4.80 4.50 4.64 28,724 04/27/2006 4.93 5.05 4.83 4.86 16,373 04/26/2006 4.95 4.98 4.85 4.93 6,852 04/25/2006 5.10 5.10 4.77 5.05 19,801 04/24/2006 4.76 5.14 4.76 4.96 20,441 04/21/2006 4.86 4.96 4.79 4.79 4,328 04/20/2006 5.15 5.15 4.88 4.96 12,404 04/19/2006 4.97 5.15 4.72 5.07 24,734 04/18/2006 5.09 5.13 4.90 4.97 29,155 04/17/2006 4.89 5.23 4.63 5.05 177,213 04/13/2006 4.94 4.95 4.58 4.76 42,130 04/12/2006 4.43 5.00 4.43 4.94 25,453 04/11/2006 4.30 4.63 4.30 4.5825 28,105 04/10/2006 4.41 4.50 4.34 4.34 9,600 04/07/2006 4.64 4.64 4.54 4.54 3,550 04/06/2006 4.28 4.64 4.28 4.64 56,963 04/05/2006 4.24 4.38 4.20 4.38 6,595 04/04/2006 4.17 4.3699 4.15 4.3699 4,348 04/03/2006 4.28 4.37 4.21 4.26 3,150 03/31/2006 4.19 4.49 4.16 4.35 29,209 03/30/2006 4.158 4.30 4.13 4.29 10,833 03/29/2006 4.25 4.29 4.05 4.22 8,167 03/28/2006 4.10 4.1793 4.03 4.03 28,831 03/27/2006 4.12 4.13 4.06 4.11 5,500 03/24/2006 4.13 4.20 4.06 4.07 26,500 03/23/2006 4.15 4.2025 4.15 4.20 1,470 03/22/2006 4.15 4.21 4.15 4.21 3,900 03/21/2006 4.10 4.22 4.10 4.22 3,448 03/20/2006 4.10 4.22 4.10 4.21 6,809 03/17/2006 4.20 4.22 4.10 4.13 2,380 03/16/2006 4.16 4.24 4.15 4.20 10,213 03/15/2006 4.36 4.38 4.21 4.23 3,746 03/14/2006 4.08 4.45 4.08 4.35 30,958 03/13/2006 4.20 4.20 4.11 4.15 4,812 03/10/2006 4.10 4.11 4.096 4.11 18,030 03/09/2006 4.16 4.29 4.10 4.10 54,198 03/08/2006 4.29 4.29 4.20 4.20 15,340 03/07/2006 4.22 4.24 4.16 4.16 34,132 03/06/2006 4.20 4.40 4.20 4.26 7,280 03/03/2006 4.38 4.45 4.16 4.17 16,255 03/02/2006 4.25 4.42 4.21 4.38 19,653 03/01/2006 4.27 4.45 4.27 4.38 36,632 02/28/2006 4.25 4.39 4.25 4.30 23,522 02/27/2006 4.39 4.39 4.33 4.33 7,210 02/24/2006 4.20 4.45 4.20 4.33 55,200 02/23/2006 4.30 4.30 4.15 4.25 21,725 02/22/2006 4.22 4.30 4.21 4.30 9,874 02/21/2006 4.15 4.25 4.15 4.23 10,751 02/17/2006 4.15 4.25 4.15 4.25 29,497 02/16/2006 4.15 4.26 4.15 4.22 14,145 02/15/2006 4.24 4.24 4.131 4.24 4,800 02/14/2006 4.26 4.30 4.12 4.24 10,593 02/13/2006 4.20 4.25 4.09 4.25 24,007 02/10/2006 4.10 4.25 4.10 4.20 3,213 02/09/2006 4.18 4.30 4.13 4.20 11,053 02/08/2006 4.14 4.30 4.14 4.216 11,041 02/07/2006 4.15 4.25 4.15 4.24 18,012 02/06/2006 4.16 4.29 4.15 4.26 11,235 02/03/2006 4.21 4.31 4.20 4.275 7,357 02/02/2006 4.13 4.37 4.13 4.31 49,750 02/01/2006 4.02 4.30 4.0015 4.15 35,601 01/31/2006 3.87 4.25 3.87 4.15 40,515 01/30/2006 4.00 4.00 3.95 3.98 10,891 01/27/2006 3.76 4.03 3.76 3.99 70,457 01/26/2006 3.86 3.90 3.81 3.81 14,133 01/25/2006 4.00 4.00 3.83 3.95 22,403 01/24/2006 3.96 4.00 3.83 3.87 80,284 01/23/2006 3.76 3.85 3.70 3.77 36,799 01/20/2006 3.75 3.89 3.74 3.78 57,175 01/19/2006 3.80 3.88 3.78 3.78 42,147 01/18/2006 3.81 3.85 3.78 3.83 24,256 01/17/2006 3.86 3.86 3.82 3.82 41,282 01/13/2006 3.85 3.96 3.85 3.86 15,690 01/12/2006 3.90 3.96 3.884 3.90 13,866 01/11/2006 4.00 4.00 3.83 3.89 17,267 01/10/2006 3.95 3.95 3.85 3.91 27,132 01/09/2006 3.92 4.05 3.86 3.94 30,146 01/06/2006 3.93 4.00 3.93 3.97 23,800 01/05/2006 3.90 3.93 3.90 3.93 4,800 01/04/2006 3.90 3.93 3.90 3.923 12,594 01/03/2006 3.90 3.9627 3.90 3.95 10,922 12/30/2005 3.87 3.99 3.85 3.95 11,376 12/29/2005 3.81 4.00 3.81 4.00 33,888 12/28/2005 3.81 4.02 3.81 3.85 29,801 12/27/2005 3.83 3.94 3.83 3.92 7,240 12/23/2005 4.11 4.11 3.87 3.98 25,816 12/22/2005 3.90 4.25 3.90 4.21 40,150 12/21/2005 4.00 4.12 3.95 4.08 29,862 12/20/2005 4.03 4.10 3.91 3.95 17,948 12/19/2005 4.02 4.02 3.88 3.99 11,047 12/16/2005 3.88 4.02 3.88 4.01 9,416 12/15/2005 3.95 4.05 3.95 3.97 4,750 12/14/2005 3.88 4.02 3.88 4.00 7,089 12/13/2005 3.83 3.98 3.81 3.90 15,028 12/12/2005 3.98 4.03 3.83 3.93 36,719 12/09/2005 3.998 4.001 3.98 3.98 7,945 12/08/2005 4.011 4.021 3.98 4.00 28,794 12/07/2005 4.15 4.15 4.00 4.06 25,410 12/06/2005 3.98 4.10 3.93 4.06 22,830 12/05/2005 3.96 4.05 3.96 3.98 24,368 12/02/2005 4.00 4.00 3.96 3.97 10,448 12/01/2005 4.05 4.29 3.95 4.04 74,081 11/30/2005 3.93 4.16 3.93 4.16 40,204 11/29/2005 3.91 4.08 3.90 4.08 26,896 11/28/2005 3.979 3.99 3.91 3.94 8,875 11/25/2005 4.08 4.08 3.90 3.90 19,485 11/23/2005 3.70 4.03 3.70 4.02 57,180 11/22/2005 3.80 3.88 3.70 3.88 27,314 11/21/2005 3.75 3.97 3.75 3.90 21,288 11/18/2005 3.65 3.84 3.65 3.72 62,144 11/17/2005 3.70 3.97 3.65 3.82 38,746 11/16/2005 3.80 3.82 3.65 3.69 21,516 11/15/2005 3.81 3.94 3.68 3.78 63,422 11/14/2005 3.96 3.98 3.86 3.93 9,766 11/11/2005 4.11 4.11 4.04 4.06 12,800 11/10/2005 3.64 4.55 3.64 4.10 54,501 11/09/2005 3.60 3.90 3.56 3.74 16,018 11/08/2005 3.89 3.89 3.68 3.69 38,233 11/07/2005 3.90 3.90 3.86 3.86 45,136 11/04/2005 3.83 3.99 3.83 3.96 7,861 11/03/2005 3.86 4.00 3.86 3.99 34,412 11/02/2005 4.00 4.05 3.94 3.98 17,526 11/01/2005 3.69 4.09 3.69 3.96 172,282 10/31/2005 3.80 3.80 3.70 3.75 62,281 10/28/2005 3.67 3.98 3.67 3.90 9,029 10/27/2005 3.98 3.99 3.86 3.87 16,315 10/26/2005 3.92 3.92 3.89 3.89 7,223 10/25/2005 4.00 4.00 3.84 3.87 15,390 10/24/2005 3.77 3.93 3.76 3.84 21,909 10/21/2005 4.20 4.20 3.95 4.00 19,995 10/20/2005 3.84 4.05 3.80 4.00 19,300 10/19/2005 3.97 4.05 3.29 3.93 208,010 10/18/2005 3.91 4.02 3.90 3.99 42,839 10/17/2005 4.10 4.10 3.91 3.92 12,493 10/14/2005 4.08 4.15 4.05 4.06 12,349 10/13/2005 4.14 4.15 4.10 4.11 5,103 10/12/2005 4.15 4.29 4.1045 4.20 9,616 10/11/2005 4.3805 4.3805 4.14 4.308 14,117 10/10/2005 4.10 4.45 4.10 4.35 25,991 10/07/2005 4.12 4.122 4.11 4.11 1,565 10/06/2005 4.10 4.20 4.10 4.20 22,163 10/05/2005 4.20 4.26 4.10 4.19 16,548 10/04/2005 4.18 4.45 4.00 4.24 27,862 10/03/2005 4.25 4.25 4.02 4.25 17,603 09/30/2005 4.10 4.243 4.10 4.18 33,677 09/29/2005 3.95 4.25 3.95 4.23 59,516 09/28/2005 4.14 4.15 3.92 3.95 20,625 09/27/2005 4.00 4.15 4.00 4.11 6,913 09/26/2005 3.91 4.1385 3.84 4.07 8,436 09/23/2005 4.09 4.10 3.89 3.99 13,245 09/22/2005 4.08 4.24 4.05 4.05 13,946 09/21/2005 4.155 4.20 4.12 4.19 12,625 09/20/2005 3.90 4.21 3.90 4.174 12,817 09/19/2005 3.78 4.02 3.78 4.00 12,204 09/16/2005 4.00 4.14 3.84 3.90 44,887 09/15/2005 4.19 4.23 4.02 4.11 15,765 09/14/2005 3.96 4.15 3.96 4.15 6,531 09/13/2005 4.20 4.20 3.96 4.08 20,969 09/12/2005 4.10 4.172 3.65 4.02 157,506 09/09/2005 4.10 4.286 4.05 4.23 46,168 09/08/2005 4.43 4.44 4.00 4.34 37,969 09/07/2005 4.35 4.53 4.35 4.47 13,500 09/06/2005 4.382 4.79 4.35 4.37 15,314 09/02/2005 4.55 4.795 4.41 4.42 22,369 09/01/2005 4.524 4.66 4.31 4.66 24,111 08/31/2005 4.55 4.66 4.55 4.65 7,694 08/30/2005 4.71 4.71 4.58 4.58 19,865 08/29/2005 4.71 4.90 4.69 4.74 17,600 08/26/2005 4.62 4.85 4.56 4.85 20,958 08/25/2005 4.75 4.75 4.65 4.68 8,719 08/24/2005 4.64 4.75 4.60 4.74 10,425 08/23/2005 4.70 4.82 4.66 4.75 22,500 08/22/2005 4.58 4.79 4.50 4.69 48,851 08/19/2005 4.72 4.85 4.69 4.84 27,055 08/18/2005 4.25 4.98 4.25 4.74 122,988 08/17/2005 4.51 4.51 4.23 4.28 19,440 08/16/2005 4.98 5.00 4.40 4.40 127,361 08/15/2005 4.25 5.22 4.25 4.93 265,558 08/12/2005 4.08 4.25 4.08 4.25 28,212 08/11/2005 4.21 4.21 4.03 4.20 27,646 08/10/2005 4.15 4.19 4.00 4.19 16,240 08/09/2005 4.05 4.15 4.00 4.15 7,607 08/08/2005 4.06 4.23 3.96 4.12 28,831 08/05/2005 4.00 4.19 3.86 4.12 43,615 08/04/2005 3.99 4.10 3.98 3.98 13,297 08/03/2005 3.97 4.10 3.93 4.10 26,878 08/02/2005 4.06 4.07 3.95 4.05 33,787 08/01/2005 3.96 4.10 3.94 4.07 37,293 07/29/2005 4.03 4.05 3.93 4.05 12,430 07/28/2005 3.93 4.03 3.93 4.03 13,807 07/27/2005 3.92 4.04 3.92 4.032 26,362 07/26/2005 4.04 4.13 3.90 3.91 29,221 07/25/2005 3.89 4.06 3.89 4.03 161,544 07/22/2005 3.88 3.97 3.88 3.92 21,403 07/21/2005 3.94 4.00 3.91 4.00 32,699 07/20/2005 3.91 3.98 3.88 3.88 23,628 07/19/2005 3.97 3.98 3.9104 3.98 6,670 07/18/2005 3.81 3.94 3.81 3.93 40,790 07/15/2005 3.79 3.96 3.79 3.92 38,166 07/14/2005 3.90 3.92 3.82 3.92 18,443 07/13/2005 3.831 3.94 3.831 3.89 14,031 07/12/2005 3.85 3.93 3.82 3.89 12,190 07/11/2005 3.83 3.95 3.81 3.93 35,525 07/08/2005 3.68 3.94 3.62 3.93 12,142 07/07/2005 3.94 3.94 3.68 3.75 29,039 07/06/2005 3.85 3.90 3.69 3.90 27,501 07/05/2005 3.80 3.90 3.60 3.70 127,657 07/01/2005 3.83 3.90 3.80 3.80 75,435 06/30/2005 3.87 3.92 3.75 3.83 8,908 06/29/2005 3.88 3.891 3.75 3.81 32,140 06/28/2005 3.93 3.95 3.91 3.93 18,700 06/27/2005 4.00 4.00 3.93 3.93 3,590 06/24/2005 3.97 3.99 3.60 3.93 48,674 06/23/2005 3.90 3.97 3.90 3.94 24,522 06/22/2005 3.92 3.98 3.91 3.94 11,702 06/21/2005 3.94 4.07 3.926 3.95 5,500 06/20/2005 4.09 4.11 3.94 3.98 6,173 06/17/2005 3.90 4.09 3.90 4.09 28,266 06/16/2005 3.90 3.93 3.90 3.92 7,399 06/15/2005 3.90 3.91 3.90 3.9001 14,521 06/14/2005 3.95 3.96 3.90 3.91 37,007 06/13/2005 3.95 3.95 3.90 3.90 12,000 06/10/2005 3.99 4.05 3.90 3.90 76,345 06/09/2005 4.01 4.08 3.95 4.00 6,025 06/08/2005 4.09 4.12 4.03 4.08 16,907 06/07/2005 4.10 4.13 4.08 4.11 34,048 06/06/2005 4.00 4.18 3.9306 4.18 165,173 06/03/2005 3.96 4.02 3.94 3.99 71,165 06/02/2005 4.10 4.10 3.98 4.00 73,927 06/01/2005 4.05 4.12 4.00 4.09 20,458 05/31/2005 4.01 4.20 3.95 4.14 11,863 05/27/2005 4.08 4.20 3.944 4.12 27,647 05/26/2005 4.08 4.08 4.02 4.08 19,705 05/25/2005 4.07 4.08 4.04 4.08 7,446 05/24/2005 3.861 4.16 3.85 4.07 9,669 05/23/2005 3.86 3.899 3.86 3.88 2,080 05/20/2005 4.07 4.07 3.95 3.95 4,616 05/19/2005 4.30 4.30 3.82 4.19 60,261 05/18/2005 3.98 4.32 3.80 3.92 21,268 05/17/2005 3.95 4.03 3.87 4.03 15,443 05/16/2005 4.14 4.50 3.95 4.01 43,603 05/13/2005 3.70 4.29 3.65 4.22 66,886 05/12/2005 3.64 3.70 3.58 3.70 10,928 05/11/2005 3.55 3.66 3.55 3.61 17,414 05/10/2005 3.578 3.68 3.53 3.63 3,919 05/09/2005 3.55 3.60 3.50 3.60 41,558 05/06/2005 3.55 3.618 3.51 3.55 19,530 05/05/2005 3.50 3.75 3.50 3.69 20,270 05/04/2005 3.52 3.62 3.49 3.59 22,742 05/03/2005 3.22 3.64 3.22 3.58 16,878 05/02/2005 3.65 3.82 3.35 3.50 135,680 04/29/2005 3.88 3.95 3.53 3.70 100,557 04/28/2005 3.90 4.02 3.80 3.87 36,492 04/27/2005 3.93 4.08 3.86 4.04 32,764 04/26/2005 3.90 4.05 3.90 4.02 26,854 04/25/2005 3.82 4.03 3.82 4.02 27,183 04/22/2005 3.88 3.94 3.832 3.90 48,247 04/21/2005 3.85 3.95 3.80 3.95 16,500 04/20/2005 3.89 3.98 3.81 3.83 187,595 04/19/2005 3.84 3.97 3.84 3.97 28,443 04/18/2005 3.82 3.99 3.80 3.92 31,859 04/15/2005 3.89 3.97 3.76 3.95 27,274 04/14/2005 3.80 3.94 3.788 3.94 32,218 04/13/2005 3.69 3.87 3.69 3.76 11,828 04/12/2005 3.63 3.86 3.63 3.86 17,677 04/11/2005 3.50 3.85 3.50 3.82 15,187 04/08/2005 3.50 3.65 3.50 3.64 6,241 04/07/2005 3.53 3.63 3.52 3.60 3,876 04/06/2005 3.46 3.71 3.46 3.71 29,180 04/05/2005 3.36 3.66 3.36 3.61 22,645 04/04/2005 3.42 3.54 3.36 3.42 16,653 04/01/2005 3.50 3.70 3.50 3.70 44,364 03/31/2005 3.50 3.63 3.41 3.53 238,432 03/30/2005 3.70 3.70 3.31 3.50 19,905 03/29/2005 3.31 3.88 3.31 3.52 114,370 03/28/2005 3.54 3.65 3.33 3.42 65,938 03/24/2005 3.65 3.699 3.58 3.59 118,179 03/23/2005 3.70 3.75 3.65 3.68 15,552 03/22/2005 4.00 4.00 3.63 3.65 84,256 03/21/2005 4.10 4.15 3.80 4.01 12,240 03/18/2005 3.86 4.22 3.66 4.05 118,932 03/17/2005 3.75 3.98 3.55 3.79 99,475 03/16/2005 3.76 3.90 3.51 3.69 100,891 03/15/2005 3.89 4.10 3.88 3.95 190,728 03/14/2005 3.86 4.05 3.86 4.00 21,375 03/11/2005 3.95 4.05 3.90 4.05 15,089 03/10/2005 3.838 4.00 3.81 3.98 13,967 03/09/2005 3.92 4.04 3.77 4.00 37,450 03/08/2005 3.96 4.05 3.96 4.05 6,450 03/07/2005 3.91 4.095 3.85 4.01 52,028 03/04/2005 3.91 4.15 3.90 4.03 164,745 03/03/2005 4.07 4.25 4.07 4.16 13,923 03/02/2005 4.12 4.38 4.10 4.11 14,178 03/01/2005 4.06 4.36 4.06 4.33 49,798 02/28/2005 4.06 4.29 3.95 4.29 44,731 02/25/2005 4.05 4.25 3.95 4.18 62,157 02/24/2005 4.05 4.148 4.05 4.11 41,178 02/23/2005 4.05 4.14 4.05 4.06 102,647 02/22/2005 4.05 4.15 4.05 4.06 79,251 02/18/2005 3.70 4.26 3.70 4.05 97,439 02/17/2005 4.12 4.30 3.79 4.08 127,085 02/16/2005 4.29 4.40 4.29 4.30 9,950 02/15/2005 4.27 4.33 4.13 4.27 49,655 02/14/2005 4.32 4.46 4.18 4.38 46,776 02/11/2005 4.36 4.46 4.15 4.46 60,475 02/10/2005 4.35 4.67 4.35 4.36 148,258 02/09/2005 4.49 4.60 4.36 4.40 106,205 02/08/2005 4.71 4.88 4.51 4.51 140,603 02/07/2005 4.42 4.93 4.31 4.60 152,837 02/04/2005 4.30 4.40 4.21 4.40 88,215 02/03/2005 4.19 4.31 4.04 4.23 130,854 02/02/2005 4.11 4.30 4.10 4.17 109,981 02/01/2005 4.00 4.20 3.96 4.12 99,802 01/31/2005 4.26 4.26 4.00 4.00 148,115 01/28/2005 4.26 4.34 4.10 4.25 274,545 01/27/2005 3.53 4.38 3.38 4.07 277,819 01/26/2005 3.41 3.64 3.41 3.55 97,300 01/25/2005 3.71 3.78 3.40 3.47 156,312 01/24/2005 3.86 3.92 3.66 3.73 176,884 01/21/2005 4.28 4.30 3.87 3.95 212,429 01/20/2005 4.59 4.73 4.01 4.21 464,980 01/19/2005 3.42 3.72 3.42 3.53 54,818 01/18/2005 3.55 3.60 3.47 3.59 66,762 01/14/2005 3.56 3.63 3.47 3.63 165,449 01/13/2005 3.90 3.96 3.42 3.54 50,834 01/12/2005 3.55 3.72 3.50 3.72 89,594 01/11/2005 3.60 3.639 3.50 3.56 72,161 01/10/2005 3.66 3.88 3.495 3.73 109,837 01/07/2005 4.07 4.07 3.68 3.84 83,938 01/06/2005 3.79 3.98 3.73 3.93 87,173 01/05/2005 3.94 4.01 3.842 3.89 43,078 01/04/2005 4.06 4.17 3.84 4.06 104,000 01/03/2005 4.40 4.40 4.06 4.16 124,334 12/31/2004 4.20 4.41 4.20 4.23 127,174 12/30/2004 4.24 4.36 4.20 4.28 115,787 12/29/2004 4.61 4.75 4.24 4.24 107,352 12/28/2004 4.62 4.62 4.41 4.53 103,541 12/27/2004 5.00 5.00 4.35 4.47 459,530 12/23/2004 4.07 4.20 4.01 4.01 79,608 12/22/2004 4.10 4.45 3.84 4.17 395,088 12/21/2004 4.98 4.99 4.46 4.51 113,968 12/20/2004 4.80 5.25 4.72 4.84 327,385 12/17/2004 4.29 4.80 4.24 4.75 143,688 12/16/2004 4.25 4.29 4.01 4.29 135,162 12/15/2004 4.25 4.40 4.18 4.25 96,704 12/14/2004 4.52 4.52 4.22 4.30 118,665 12/13/2004 4.88 4.95 4.45 4.47 130,581 12/10/2004 5.00 5.01 4.75 4.78 125,719 12/09/2004 4.81 4.99 4.70 4.99 292,921 12/08/2004 4.75 4.85 4.44 4.85 315,186 12/07/2004 4.66 4.76 4.42 4.74 258,500 12/06/2004 4.74 4.80 4.45 4.75 356,860 12/03/2004 4.57 4.74 4.30 4.74 244,400 12/02/2004 4.15 4.69 4.11 4.60 314,952 12/01/2004 3.56 4.26 3.52 4.25 334,345 11/30/2004 4.00 4.01 3.60 3.98 332,534 11/29/2004 3.85 4.30 3.75 4.00 243,773 11/26/2004 3.74 3.85 3.54 3.85 47,705 11/24/2004 3.71 3.78 3.46 3.69 58,356 11/23/2004 3.45 3.75 3.42 3.66 103,723 11/22/2004 3.47 3.50 3.45 3.47 40,147 11/19/2004 3.51 3.55 3.47 3.50 43,654 11/18/2004 3.66 3.66 3.50 3.55 64,703 11/17/2004 3.50 3.75 3.40 3.61 82,722 11/16/2004 3.42 3.67 3.42 3.45 104,460 11/15/2004 3.45 3.68 3.31 3.47 141,549 11/12/2004 3.20 3.45 3.11 3.45 136,677 11/11/2004 3.29 3.35 3.21 3.24 66,428 11/10/2004 3.40 3.40 3.18 3.40 82,935 11/09/2004 3.77 3.80 3.40 3.42 128,507 11/08/2004 3.66 3.90 3.63 3.77 232,002 11/05/2004 3.60 3.71 3.50 3.66 321,073 11/04/2004 3.15 3.58 2.95 3.50 301,587 11/03/2004 2.90 3.10 2.85 3.05 295,066 11/02/2004 2.90 3.00 2.76 2.85 197,416 11/01/2004 2.89 2.97 2.85 2.92 120,909 10/29/2004 3.04 3.07 2.90 2.98 334,202 10/28/2004 3.01 3.08 2.86 3.03 161,834 10/27/2004 3.12 3.20 2.95 3.05 424,908 10/26/2004 3.08 3.14 2.91 3.12 149,895 10/25/2004 2.96 3.17 2.96 3.01 211,153 10/22/2004 3.34 3.34 3.06 3.08 89,663 10/21/2004 3.31 3.33 3.19 3.33 148,151 10/20/2004 3.31 3.36 3.22 3.30 129,224 10/19/2004 3.30 3.49 3.28 3.30 67,674 10/18/2004 3.38 3.46 3.30 3.38 73,300 10/15/2004 3.54 3.54 3.31 3.38 128,275 10/14/2004 3.48 3.60 3.30 3.50 97,910 10/13/2004 3.61 3.63 3.49 3.53 101,806 10/12/2004 3.50 3.67 3.48 3.64 68,337 10/11/2004 3.52 3.60 3.49 3.57 37,832 10/08/2004 3.70 3.83 3.55 3.61 137,277 10/07/2004 3.55 3.75 3.52 3.70 106,565 10/06/2004 3.70 3.80 3.55 3.73 160,038 10/05/2004 3.48 3.80 3.46 3.75 149,736 10/04/2004 3.64 3.68 3.51 3.59 113,926 10/01/2004 3.66 3.84 3.51 3.601 92,796 09/30/2004 3.37 3.84 3.22 3.84 209,956 09/29/2004 3.25 3.41 3.20 3.40 116,773 09/28/2004 3.30 3.45 3.25 3.32 88,464 09/27/2004 3.50 3.50 3.30 3.45 281,999 09/24/2004 3.55 3.73 3.35 3.40 153,349 09/23/2004 3.41 3.73 3.18 3.64 457,994 09/22/2004 3.48 3.49 3.40 3.45 147,756 09/21/2004 3.66 3.66 3.43 3.47 324,461 09/20/2004 3.66 3.73 3.55 3.57 39,057 09/17/2004 3.70 3.70 3.65 3.67 33,627 09/16/2004 3.70 3.77 3.66 3.71 23,662 09/15/2004 3.77 3.80 3.65 3.74 35,504 09/14/2004 3.91 3.91 3.75 3.75 209,000 09/13/2004 3.70 4.10 3.70 3.89 287,556 09/10/2004 3.79 3.80 3.51 3.71 59,525 09/09/2004 3.76 3.7999 3.65 3.71 54,186 09/08/2004 3.75 3.90 3.60 3.89 201,495 09/07/2004 3.99 3.99 3.71 3.89 50,352 09/03/2004 3.76 3.96 3.67 3.93 52,760 09/02/2004 3.76 3.83 3.65 3.821 28,062 09/01/2004 3.94 4.00 3.60 3.67 136,140 08/31/2004 3.83 3.96 3.72 3.80 140,201 08/30/2004 3.82 3.94 3.78 3.93 106,788 08/27/2004 3.82 3.96 3.68 3.85 148,971 08/26/2004 3.59 3.73 3.59 3.66 131,118 08/25/2004 3.80 3.80 3.60 3.60 223,402 08/24/2004 3.91 4.01 3.70 3.79 134,855 08/23/2004 4.10 4.28 3.92 3.94 162,304 08/20/2004 4.07 4.12 3.95 4.00 89,738 08/19/2004 4.23 4.23 3.92 4.02 87,074 08/18/2004 4.102 4.25 4.01 4.05 91,408 08/17/2004 3.96 4.35 3.96 4.19 122,556 08/16/2004 4.16 4.25 3.92 3.97 114,380 08/13/2004 4.00 4.40 4.00 4.05 97,954 08/12/2004 4.20 4.24 4.00 4.07 125,876 08/11/2004 4.25 4.38 4.11 4.11 84,489 08/10/2004 4.215 4.55 4.17 4.30 41,806 08/09/2004 4.74 4.74 4.25 4.31 60,123 08/06/2004 4.99 5.08 4.25 4.60 186,124 08/05/2004 5.23 5.38 4.95 5.10 394,680 08/04/2004 4.47 4.93 4.46 4.54 90,274 08/03/2004 4.87 4.96 4.46 4.47 71,628 08/02/2004 4.47 4.77 4.23 4.77 61,488 07/30/2004 4.44 4.59 4.22 4.541 77,067 07/29/2004 4.11 4.60 4.03 4.44 151,471 07/28/2004 4.05 4.23 4.00 4.20 113,764 07/27/2004 4.05 4.12 4.04 4.05 82,563 07/26/2004 4.18 4.22 3.90 4.03 147,898 07/23/2004 4.25 4.37 4.20 4.20 112,802 07/22/2004 4.40 4.50 4.16 4.25 205,225 07/21/2004 4.53 4.65 4.14 4.63 151,271 07/20/2004 4.60 4.70 4.44 4.53 63,707 07/19/2004 4.82 4.89 4.50 4.70 151,871 07/16/2004 5.13 5.13 4.76 4.80 118,736 07/15/2004 5.01 5.27 4.95 5.02 139,076 07/14/2004 5.24 5.26 5.00 5.10 63,854 07/13/2004 5.14 5.259 5.00 5.18 107,902 07/12/2004 5.00 5.18 4.95 5.16 102,492 07/09/2004 5.02 5.28 5.00 5.00 112,486 07/08/2004 5.05 5.12 4.94 5.08 199,201 07/07/2004 5.01 5.09 5.00 5.02 111,038 07/06/2004 5.20 5.25 4.86 5.04 238,563 07/02/2004 5.41 5.69 5.10 5.10 190,643 07/01/2004 6.15 6.15 5.38 5.40 295,386 06/30/2004 5.04 6.23 5.03 5.85 1,059,190 06/29/2004 5.13 5.26 5.02 5.02 85,719 06/28/2004 5.39 5.40 5.12 5.15 78,633 06/25/2004 5.29 5.48 5.20 5.40 115,922 06/24/2004 5.37 5.57 5.12 5.16 100,849 06/23/2004 5.60 5.65 5.32 5.37 123,701 06/22/2004 5.40 5.72 5.18 5.56 200,078 06/21/2004 5.03 5.39 5.03 5.39 164,153 06/18/2004 5.00 5.12 4.95 5.03 99,288 06/17/2004 4.86 5.01 4.85 5.00 80,561 06/16/2004 5.13 5.13 4.84 4.90 148,133 06/15/2004 5.05 5.25 4.97 4.99 129,598 06/14/2004 4.99 4.99 4.80 4.92 84,177 06/10/2004 5.33 5.33 4.82 4.89 315,480 06/09/2004 5.36 5.50 5.34 5.44 114,772 06/08/2004 5.29 5.50 5.10 5.44 72,858 06/07/2004 5.10 5.40 5.10 5.29 117,903 06/04/2004 5.20 5.40 5.06 5.10 138,404 06/03/2004 5.62 5.67 5.10 5.12 483,130 06/02/2004 5.98 6.05 5.21 5.69 553,345 06/01/2004 4.75 5.19 4.71 4.81 262,879 05/28/2004 5.59 5.59 5.19 5.19 112,342 05/27/2004 6.00 6.15 5.36 5.49 165,369 05/26/2004 5.10 5.61 5.10 5.40 224,688 05/25/2004 4.75 5.20 4.75 5.05 173,696 05/24/2004 5.00 5.00 4.72 4.78 126,149 05/21/2004 4.81 5.00 4.75 4.754 92,958 05/20/2004 5.15 5.15 4.71 4.779 195,778 05/19/2004 4.65 5.19 4.65 4.71 331,322 05/18/2004 4.95 5.00 4.60 4.69 263,857 05/17/2004 5.10 5.23 4.80 4.81 223,130 05/14/2004 5.35 5.35 5.149 5.15 198,998 05/13/2004 5.40 5.50 5.02 5.35 154,527 05/12/2004 5.50 5.60 5.16 5.33 246,266 05/11/2004 5.26 5.86 5.15 5.45 296,740 05/10/2004 6.00 6.00 4.86 4.992 385,959 05/07/2004 5.94 6.10 5.85 5.99 64,035 05/06/2004 6.21 6.31 5.80 6.01 96,966 05/05/2004 6.20 6.50 6.10 6.34 221,372 05/04/2004 6.00 6.21 5.86 6.14 147,172 05/03/2004 6.25 6.41 5.71 6.01 303,406 04/30/2004 6.50 6.595 6.25 6.26 152,745 04/29/2004 6.51 6.91 6.27 6.50 274,383 04/28/2004 7.05 7.25 6.56 6.68 243,129 04/27/2004 7.35 7.61 6.84 6.88 473,841 04/26/2004 7.66 7.889 7.20 7.45 173,088 04/23/2004 8.42 8.64 7.56 7.85 445,079 04/22/2004 6.55 8.79 6.501 8.25 1,052,122 04/21/2004 7.18 7.34 6.44 6.80 469,356 04/20/2004 7.85 7.91 7.15 7.18 383,592 04/19/2004 8.18 8.20 7.57 7.77 536,367 04/16/2004 9.25 9.30 8.29 8.37 353,956 04/15/2004 9.87 10.40 9.60 9.66 151,798 04/14/2004 10.00 10.25 9.85 10.00 89,223 04/13/2004 10.42 10.65 9.85 10.03 159,458 04/12/2004 10.46 10.75 9.82 10.40 263,032 04/08/2004 10.58 10.95 10.50 10.55 159,020 04/07/2004 11.48 11.48 10.62 10.71 347,691 04/06/2004 10.65 11.45 10.28 11.45 550,326 04/05/2004 9.61 10.73 9.51 10.72 543,587 04/02/2004 9.10 9.88 9.10 9.50 478,224 04/01/2004 8.38 9.10 8.38 9.00 239,779 03/31/2004 8.83 8.83 8.20 8.59 219,759 03/30/2004 8.65 8.80 8.45 8.57 214,165 03/29/2004 9.31 9.59 8.31 8.49 419,574 03/26/2004 7.94 8.86 7.69 8.82 401,615 03/25/2004 7.70 7.92 7.57 7.89 192,973 03/24/2004 7.99 8.00 7.58 7.80 263,410 03/23/2004 8.70 8.78 7.67 7.77 320,262 03/22/2004 8.25 8.73 8.25 8.33 190,797 03/19/2004 8.43 8.80 8.43 8.71 229,075 03/18/2004 9.00 9.00 8.44 8.75 253,377 03/17/2004 8.99 9.20 8.781 8.86 298,208 03/16/2004 8.96 9.25 8.70 8.80 189,088 03/15/2004 9.68 9.68 8.80 8.99 237,281 03/12/2004 9.43 9.80 9.26 9.53 358,894 03/11/2004 9.30 10.18 9.25 9.25 500,697 03/10/2004 10.30 10.67 9.25 9.51 642,797 03/09/2004 11.13 11.26 10.12 10.25 326,937 03/08/2004 11.80 11.95 11.18 11.28 352,081 03/05/2004 11.78 12.00 11.18 11.50 373,232 03/04/2004 11.60 11.82 11.18 11.63 273,087 03/03/2004 12.29 12.60 11.38 11.59 752,530 03/02/2004 12.20 13.67 12.20 13.42 350,986 03/01/2004 11.97 12.80 11.97 12.27 129,556 02/27/2004 12.25 12.65 11.87 12.18 240,088 02/26/2004 12.25 12.45 11.52 12.18 757,922 02/25/2004 12.915 13.21 12.39 12.39 130,967 02/24/2004 13.07 13.33 12.75 13.07 85,477 02/23/2004 13.735 13.80 12.90 13.15 179,448 02/20/2004 13.89 14.01 13.56 13.84 174,324 02/19/2004 14.099 14.24 13.96 14.04 124,886 02/18/2004 13.88 14.50 13.75 13.96 139,115 02/17/2004 13.39 13.99 13.38 13.754 114,405 02/13/2004 13.31 13.78 13.26 13.631 55,377 02/12/2004 13.43 13.94 13.21 13.389 106,410 02/11/2004 13.33 13.889 13.12 13.84 128,287 02/10/2004 13.20 13.46 13.19 13.328 136,357 02/09/2004 13.60 13.60 13.29 13.29 122,477 02/06/2004 13.19 14.40 13.014 13.749 217,118 02/05/2004 13.44 13.44 12.33 13.00 176,884 02/04/2004 13.05 13.83 12.77 13.34 197,239 02/03/2004 14.16 14.47 13.18 13.30 422,924 02/02/2004 14.10 14.55 14.08 14.40 206,482 01/30/2004 15.07 15.07 14.36 14.37 87,362 01/29/2004 15.33 15.33 14.15 14.851 262,857 01/28/2004 15.61 15.65 15.15 15.28 91,377 01/27/2004 15.7053 15.85 15.6521 15.701 82,311 01/26/2004 15.84 15.99 15.26 15.76 207,445 01/23/2004 15.59 15.74 15.58 15.711 88,093 01/22/2004 16.00 16.04 15.50 15.53 237,665 01/21/2004 16.20 16.20 15.80 15.831 159,813 01/20/2004 15.30 16.29 15.30 15.95 302,908 01/16/2004 16.01 16.01 15.20 15.45 165,727 01/15/2004 15.54 15.90 15.52 15.65 116,613 01/14/2004 15.95 16.10 15.54 15.63 250,720 01/13/2004 16.06 16.85 15.60 15.91 316,011 01/12/2004 17.16 17.18 15.77 16.10 607,127 01/09/2004 17.34 17.34 16.80 17.10 244,540 01/08/2004 17.56 18.00 17.01 17.05 285,046 01/07/2004 18.00 18.23 17.55 18.00 223,996 01/06/2004 17.85 18.24 17.27 18.19 201,166 01/05/2004 17.00 17.96 16.90 17.96 182,841 01/02/2004 17.02 17.516 16.51 17.00 162,370 12/31/2003 16.91 17.29 16.74 17.00 112,882 12/30/2003 17.23 17.40 16.85 17.20 196,391 12/29/2003 17.40 17.99 17.21 17.34 189,787 12/26/2003 16.823 17.49 16.50 17.42 82,361 12/24/2003 17.28 17.28 16.71 17.01 56,463 12/23/2003 17.85 17.88 16.63 17.01 342,746 12/22/2003 19.28 19.31 17.08 17.73 738,748 12/19/2003 18.88 19.62 18.50 18.80 362,827 12/18/2003 17.45 19.23 17.45 19.08 1,086,079 12/17/2003 15.79 17.49 15.1805 17.39 247,318 12/16/2003 15.02 15.90 15.02 15.81 176,036 12/15/2003 16.46 16.75 14.85 15.50 182,542 12/12/2003 15.51 16.45 15.51 16.021 139,543 12/11/2003 15.49 15.92 14.84 15.92 183,732 12/10/2003 15.60 15.60 14.27 14.86 365,495 12/09/2003 15.34 16.20 15.10 15.66 162,470 12/08/2003 16.00 16.49 15.10 15.27 335,076 12/05/2003 16.377 16.71 15.70 16.59 234,629 12/04/2003 17.20 17.42 15.88 16.64 248,658 12/03/2003 16.906 17.57 16.906 17.15 292,954 12/02/2003 17.14 17.14 16.41 17.05 193,223 12/01/2003 16.53 17.15 15.89 16.85 283,844 11/28/2003 17.20 17.32 16.13 17.31 123,072 11/26/2003 17.59 17.75 16.42 16.89 260,159 11/25/2003 16.73 17.50 16.36 17.44 392,895 11/24/2003 15.45 16.39 15.013 15.99 683,991 11/21/2003 14.30 14.30 13.25 14.00 184,510 11/20/2003 13.86 14.50 13.80 13.85 178,903 11/19/2003 13.99 14.39 13.90 13.931 211,840 11/18/2003 13.93 14.50 13.30 13.86 362,361 11/17/2003 14.86 14.86 13.34 13.65 265,611 11/14/2003 15.80 15.82 14.75 14.91 129,210 11/13/2003 14.80 15.78 14.50 15.54 192,143 11/12/2003 14.30 14.95 14.19 14.73 197,192 11/11/2003 15.674 15.81 14.12 14.479 459,694 11/10/2003 16.75 17.08 15.50 15.90 380,201 11/07/2003 17.69 17.92 16.80 16.95 368,515 11/06/2003 18.00 18.45 17.08 17.50 272,614 11/05/2003 17.804 19.15 17.324 17.869 434,514 11/04/2003 16.10 18.70 15.70 17.98 688,456 11/03/2003 17.00 17.19 15.724 15.99 416,842 10/31/2003 17.15 17.42 16.90 16.90 136,202 10/30/2003 17.75 17.95 17.16 17.17 181,746 10/29/2003 17.37 17.50 17.03 17.279 134,254 10/28/2003 17.73 17.99 17.05 17.41 188,788 10/27/2003 18.05 18.20 17.35 17.36 184,508 10/24/2003 16.95 17.88 16.90 17.48 199,761 10/23/2003 17.35 17.96 16.80 17.49 192,260 10/22/2003 17.65 18.25 17.20 17.50 400,324 10/21/2003 17.58 17.77 16.61 17.18 402,829 10/20/2003 19.14 19.89 17.42 17.74 568,466 10/17/2003 19.88 22.29 18.85 19.24 826,787 10/16/2003 20.30 20.85 19.61 19.89 557,483 10/15/2003 18.63 21.57 18.35 20.50 2,514,869 10/14/2003 15.81 15.90 15.30 15.53 130,516 10/13/2003 16.59 17.29 15.75 16.01 252,414 10/10/2003 16.56 16.70 16.30 16.42 105,100 10/09/2003 16.73 17.50 15.81 16.50 174,471 10/08/2003 16.50 17.63 16.43 16.50 341,867 10/07/2003 15.00 16.77 14.98 16.40 188,868 10/06/2003 15.50 15.82 15.21 15.70 114,796 10/03/2003 14.95 16.00 14.95 15.24 147,499 10/02/2003 14.80 15.74 14.30 15.00 190,130 10/01/2003 14.19 15.31 13.75 14.78 383,054 09/30/2003 13.88 14.35 13.56 13.83 184,462 09/29/2003 14.30 15.11 13.57 14.16 433,733 09/26/2003 17.02 17.39 13.56 14.29 742,793 09/25/2003 16.86 17.41 16.80 17.23 270,065 09/24/2003 18.54 18.87 17.00 17.18 596,635 09/23/2003 19.84 20.04 18.60 18.89 236,383 09/22/2003 18.45 20.51 17.29 19.90 291,100 09/19/2003 19.42 19.74 19.00 19.41 135,045 09/18/2003 20.80 20.85 19.07 19.65 264,908 09/17/2003 19.57 20.68 19.57 20.149 306,053 09/16/2003 19.25 19.73 19.20 19.55 216,729 09/15/2003 17.90 19.83 17.754 19.17 404,886 09/12/2003 18.00 18.15 17.57 17.75 130,083 09/11/2003 16.84 18.04 16.84 17.99 226,612 09/10/2003 17.77 18.20 16.37 17.00 332,714 09/09/2003 16.52 18.42 16.51 18.06 543,099 09/08/2003 15.69 16.50 15.65 16.379 170,174 09/05/2003 16.14 16.20 15.55 16.04 116,597 09/04/2003 15.54 16.15 15.36 16.14 109,423 09/03/2003 14.99 16.40 14.99 15.71 232,166 09/02/2003 14.50 15.03 14.45 15.00 119,168 08/29/2003 14.01 14.70 13.75 14.61 108,440 08/28/2003 14.45 15.10 14.061 14.50 133,480 08/27/2003 14.43 14.75 14.25 14.52 99,234 08/26/2003 14.97 15.28 14.34 14.591 1,112,627 08/25/2003 13.83 15.19 13.78 14.85 842,332 08/22/2003 12.21 13.75 12.21 13.55 526,910 08/21/2003 10.85 12.70 10.66 12.66 755,146 08/20/2003 10.32 10.45 10.00 10.44 132,000 08/19/2003 10.62 10.67 10.35 10.47 338,400 08/18/2003 10.27 10.60 10.02 10.60 74,713 08/15/2003 10.37 10.50 9.76 10.30 122,100 08/14/2003 10.98 11.40 10.10 10.55 334,182 08/13/2003 9.70 10.23 9.65 10.13 135,073 08/12/2003 9.34 9.94 9.10 9.72 266,823 08/11/2003 10.45 10.798 8.27 9.289 965,467 08/08/2003 11.00 11.25 10.58 10.75 232,700 08/07/2003 12.00 12.10 10.50 11.03 452,275 08/06/2003 11.95 12.50 11.92 12.00 114,900 08/05/2003 12.23 12.98 12.00 12.49 239,672 08/04/2003 13.68 13.75 10.75 12.08 305,429 08/01/2003 12.51 13.25 12.51 13.249 63,368 07/31/2003 12.85 13.14 12.50 12.52 63,065 07/30/2003 13.39 13.769 12.49 12.84 68,500 07/29/2003 13.69 13.79 13.09 13.24 66,056 07/28/2003 13.04 13.90 13.00 13.50 103,307 07/25/2003 13.96 14.08 12.51 12.90 204,801 07/24/2003 14.95 15.02 14.26 14.26 192,907 07/23/2003 12.97 14.96 12.97 14.839 924,059 07/22/2003 13.78 13.79 12.80 13.30 180,066 07/21/2003 11.70 14.38 11.70 13.32 795,908 07/18/2003 10.65 11.99 10.51 11.95 175,786 07/17/2003 10.85 10.97 10.41 10.41 77,589 07/16/2003 10.79 11.00 10.64 10.929 36,900 07/15/2003 10.66 10.83 10.51 10.789 56,250 07/14/2003 10.68 11.09 10.65 10.76 84,496 07/11/2003 10.85 11.12 10.26 10.69 90,298 07/10/2003 11.69 11.70 11.10 11.16 79,850 07/09/2003 11.90 12.00 11.30 11.70 139,420 07/08/2003 11.05 11.92 10.86 11.811 272,621 07/07/2003 10.95 11.159 10.81 11.01 172,302 07/03/2003 10.15 11.00 9.80 10.71 166,100 07/02/2003 9.70 10.20 9.00 9.76 107,902 07/01/2003 9.32 9.83 8.88 9.69 175,550 06/30/2003 10.10 10.25 9.48 9.57 163,310 06/27/2003 9.85 10.32 9.85 10.089 44,300 06/26/2003 10.05 10.51 9.40 10.25 127,503 06/25/2003 9.75 10.35 9.06 9.901 161,348 06/24/2003 10.65 10.70 9.62 9.84 290,712 06/23/2003 10.85 11.20 10.50 10.62 134,745 06/20/2003 10.63 11.29 10.629 10.77 134,890 06/19/2003 11.02 11.45 10.58 10.84 188,462 06/18/2003 10.65 10.90 9.99 10.83 223,381 06/17/2003 10.00 10.75 9.96 10.58 249,119 06/16/2003 10.21 11.10 9.60 10.93 1,180,194 06/13/2003 10.50 11.95 10.25 11.212 2,040,617 06/12/2003 8.60 9.09 8.28 9.05 362,510 06/11/2003 9.02 9.11 8.50 8.65 188,450 06/10/2003 9.45 9.49 8.77 9.20 246,595 06/09/2003 9.15 9.92 9.10 9.38 362,891 06/06/2003 9.20 9.75 8.58 9.05 699,680 06/05/2003 6.63 8.66 6.60 8.52 1,128,740 06/04/2003 6.16 6.70 6.10 6.60 276,642 06/03/2003 6.06 6.15 5.87 6.15 210,390 06/02/2003 6.70 6.77 6.05 6.13 365,321 05/30/2003 6.28 6.919 5.82 6.70 585,128 05/29/2003 6.18 6.40 5.67 6.00 719,472 05/28/2003 8.75 9.00 5.85 6.60 1,978,948 05/27/2003 8.26 9.00 8.25 8.71 312,240 05/23/2003 8.90 9.22 8.201 8.70 540,415 05/22/2003 7.59 8.94 7.21 8.89 505,359 05/21/2003 6.58 7.55 6.52 7.55 411,205 05/20/2003 6.94 7.48 6.08 6.66 694,337 05/19/2003 6.08 8.04 6.05 6.80 1,769,429 05/16/2003 4.50 4.86 4.26 4.75 193,575 05/15/2003 3.75 4.55 3.71 4.55 496,367 05/14/2003 3.34 3.55 3.30 3.55 36,725 05/13/2003 3.29 3.41 3.27 3.30 22,200 05/12/2003 3.32 3.44 3.29 3.29 16,900 05/09/2003 3.50 3.53 3.35 3.40 24,459 05/08/2003 3.20 3.50 3.20 3.50 42,800 05/07/2003 3.25 3.45 3.17 3.212 17,000 05/06/2003 3.65 3.65 3.25 3.25 29,700 05/05/2003 3.50 3.70 3.50 3.59 26,800 05/02/2003 3.73 3.73 3.52 3.52 39,300 05/01/2003 3.10 3.73 3.10 3.69 65,700 04/30/2003 3.25 3.30 3.05 3.15 25,200 04/29/2003 3.54 3.54 3.29 3.30 28,600 04/28/2003 3.05 3.65 3.05 3.50 74,700 04/25/2003 3.00 3.27 3.00 3.27 45,000 04/24/2003 3.08 3.10 3.03 3.08 7,700 04/23/2003 3.20 3.20 3.10 3.10 7,333 04/22/2003 3.10 3.20 3.00 3.20 31,700 04/21/2003 3.07 3.17 3.00 3.16 30,000 04/17/2003 3.00 3.05 3.00 3.05 35,700 04/16/2003 3.00 3.02 2.97 3.01 27,600 04/15/2003 2.96 3.10 2.96 3.07 24,200 04/14/2003 2.97 3.03 2.97 3.00 87,514 04/11/2003 2.92 3.04 2.92 3.00 40,111 04/10/2003 2.90 2.98 2.88 2.92 28,300 04/09/2003 2.80 2.90 2.80 2.90 13,900 04/08/2003 2.95 3.00 2.83 2.83 23,725 04/07/2003 2.90 3.05 2.85 2.95 37,650 04/04/2003 2.70 2.81 2.52 2.80 71,990 04/03/2003 3.10 3.10 2.90 2.90 34,900 04/02/2003 3.20 3.20 3.00 3.04 34,300 04/01/2003 2.85 3.24 2.72 3.18 145,655 03/31/2003 2.81 2.88 2.70 2.88 64,690 03/28/2003 2.58 2.84 2.57 2.84 53,530 03/27/2003 2.75 2.75 2.57 2.60 28,450 03/26/2003 2.31 2.80 2.30 2.711 115,475 03/25/2003 2.31 2.31 2.23 2.30 22,200 03/24/2003 2.38 2.38 2.25 2.31 38,300 03/21/2003 2.49 2.60 2.39 2.41 41,800 03/20/2003 2.14 2.49 2.14 2.49 43,500 03/19/2003 2.10 2.17 2.03 2.17 32,000 03/18/2003 2.04 2.14 1.89 2.07 68,900 03/17/2003 2.46 2.50 2.05 2.08 142,189 03/14/2003 2.73 2.95 2.64 2.64 46,450 03/13/2003 2.64 2.83 2.60 2.70 50,299 03/12/2003 2.40 2.60 2.25 2.60 70,800 03/11/2003 2.79 2.79 2.30 2.40 235,725 03/10/2003 3.20 3.66 2.72 2.75 595,050 03/07/2003 2.40 3.51 2.25 3.10 578,741 03/06/2003 2.33 2.33 2.20 2.21 43,850 03/05/2003 2.03 2.40 2.01 2.26 123,188 03/04/2003 1.80 2.05 1.74 2.00 43,000 03/03/2003 1.80 1.85 1.75 1.83 34,900 02/28/2003 1.76 1.85 1.61 1.85 25,800 02/27/2003 1.86 2.00 1.71 1.76 72,800 02/26/2003 1.54 2.11 1.50 2.01 140,383 02/25/2003 1.39 1.50 1.36 1.50 41,478 02/24/2003 1.31 1.41 1.30 1.39 18,100 02/21/2003 1.22 1.33 1.22 1.30 5,500 02/20/2003 1.22 1.30 1.14 1.21 8,100 02/19/2003 1.25 1.27 1.25 1.25 6,364 02/18/2003 1.11 1.28 1.11 1.22 14,700 02/14/2003 1.17 1.17 1.09 1.09 8,700 02/13/2003 1.16 1.20 1.15 1.16 4,600 02/12/2003 1.20 1.25 1.16 1.16 4,300 02/11/2003 1.20 1.28 1.20 1.20 9,700 02/10/2003 1.14 1.18 1.14 1.18 8,600 02/07/2003 1.20 1.20 1.14 1.15 16,900 02/06/2003 1.24 1.35 1.21 1.21 17,500 02/05/2003 1.29 1.29 1.21 1.21 14,100 02/04/2003 1.38 1.41 1.33 1.34 12,500 02/03/2003 1.25 1.42 1.25 1.38 17,225 01/31/2003 1.23 1.47 1.22 1.35 29,800 01/30/2003 1.27 1.33 1.22 1.28 18,370 01/29/2003 1.25 1.43 1.25 1.30 37,300 01/28/2003 1.27 1.29 1.27 1.29 19,200 01/27/2003 1.30 1.35 1.24 1.25 42,483 01/24/2003 1.48 1.50 1.38 1.39 21,400 01/23/2003 1.44 1.53 1.44 1.485 13,000 01/22/2003 1.43 1.547 1.43 1.53 9,500 01/21/2003 1.46 1.55 1.35 1.39 28,592 01/17/2003 1.54 1.58 1.49 1.49 15,200 01/16/2003 1.55 1.58 1.47 1.54 8,000 01/15/2003 1.57 1.60 1.46 1.52 17,708 01/14/2003 1.29 1.58 1.29 1.50 77,680 01/13/2003 1.31 1.34 1.21 1.28 8,700 01/10/2003 1.30 1.42 1.28 1.311 10,100 01/09/2003 1.25 1.309 1.25 1.26 8,430 01/08/2003 1.29 1.29 1.25 1.25 6,200 01/07/2003 1.35 1.40 1.25 1.40 8,900 01/06/2003 1.33 1.45 1.33 1.37 4,900 01/03/2003 1.41 1.41 1.30 1.40 8,200 01/02/2003 1.39 1.45 1.39 1.45 5,188 12/31/2002 1.37 1.455 1.35 1.45 16,050 12/30/2002 1.401 1.401 1.341 1.37 9,500 12/27/2002 1.36 1.43 1.27 1.43 17,800 12/26/2002 1.31 1.50 1.31 1.39 14,800 12/24/2002 1.26 1.31 1.26 1.31 5,400 12/23/2002 1.23 1.27 1.23 1.265 4,800 12/20/2002 1.43 1.47 1.18 1.27 36,800 12/19/2002 1.50 1.50 1.42 1.42 9,800 12/18/2002 1.46 1.60 1.45 1.53 25,900 12/17/2002 1.46 1.54 1.45 1.46 2,200 12/16/2002 1.50 1.50 1.46 1.50 4,750 12/13/2002 1.45 1.49 1.45 1.49 1,900 12/12/2002 1.50 1.55 1.45 1.45 8,700 12/11/2002 1.58 1.65 1.46 1.46 11,600 12/10/2002 1.46 1.55 1.46 1.521 7,200 12/09/2002 1.52 1.60 1.45 1.52 25,400 12/06/2002 1.47 1.52 1.46 1.51 48,500 12/05/2002 1.48 1.52 1.41 1.44 4,400 12/04/2002 1.50 1.50 1.41 1.48 12,600 12/03/2002 1.45 1.60 1.41 1.60 17,200 12/02/2002 1.65 1.69 1.52 1.62 30,200 11/29/2002 1.58 1.70 1.51 1.65 22,050 11/27/2002 1.58 1.66 1.55 1.60 3,300 11/26/2002 1.66 1.68 1.51 1.55 5,600 11/25/2002 1.55 1.70 1.50 1.671 5,000 11/22/2002 1.67 1.70 1.65 1.70 10,200 11/21/2002 1.59 1.75 1.58 1.67 6,300 11/20/2002 1.49 1.74 1.49 1.60 14,700 11/19/2002 1.49 1.63 1.41 1.62 18,300 11/18/2002 1.379 1.49 1.36 1.45 21,551 11/15/2002 1.351 1.395 1.35 1.35 5,400 11/14/2002 1.32 1.37 1.21 1.34 4,100 11/13/2002 1.23 1.32 1.23 1.31 4,900 11/12/2002 1.26 1.32 0.78 1.22 12,100 11/11/2002 1.319 1.40 1.25 1.25 7,100 11/08/2002 1.45 1.57 1.31 1.32 4,100 11/07/2002 1.38 1.44 1.36 1.36 8,934 11/06/2002 1.36 1.50 1.36 1.37 7,000 11/05/2002 1.399 1.40 1.36 1.36 4,500 11/04/2002 1.45 1.469 1.35 1.39 21,675 11/01/2002 1.31 1.47 1.31 1.47 11,500 10/31/2002 1.46 1.47 1.25 1.31 11,400 10/30/2002 1.40 1.50 1.12 1.42 60,700 10/29/2002 1.351 1.41 1.35 1.41 2,400 10/28/2002 1.23 1.45 1.23 1.33 12,800 10/25/2002 1.16 1.29 1.16 1.29 4,100 10/24/2002 1.16 1.25 1.16 1.18 1,900 10/23/2002 1.28 1.28 1.16 1.17 5,400 10/22/2002 1.40 1.40 1.30 1.301 2,700 10/21/2002 1.45 1.45 1.331 1.35 4,300 10/18/2002 1.439 1.439 1.34 1.34 3,700 10/17/2002 1.24 1.42 1.24 1.42 8,900 10/16/2002 1.21 1.39 1.21 1.301 1,700 10/15/2002 1.06 1.36 1.06 1.26 17,000 10/14/2002 1.10 1.14 1.07 1.14 14,200 10/11/2002 1.00 1.14 1.00 1.10 17,300 10/10/2002 1.05 1.15 1.03 1.10 8,700 10/09/2002 1.08 1.08 1.00 1.00 24,900 10/08/2002 1.15 1.15 1.08 1.10 16,100 10/07/2002 1.20 1.24 1.11 1.15 17,100 10/04/2002 1.16 1.24 1.141 1.2103 20,000 10/03/2002 1.16 1.16 1.10 1.12 4,600 10/02/2002 1.08 1.16 1.07 1.16 5,125 10/01/2002 1.12 1.12 1.05 1.11 5,300 09/30/2002 1.20 1.20 1.10 1.11 14,375 09/27/2002 1.29 1.32 1.20 1.201 5,100 09/26/2002 1.24 1.31 1.24 1.31 2,600 09/25/2002 1.26 1.37 1.10 1.22 36,300 09/24/2002 1.55 1.551 1.27 1.28 22,900 09/23/2002 1.60 1.70 1.51 1.51 5,400 09/20/2002 1.611 1.639 1.61 1.61 2,700 09/19/2002 1.601 1.62 1.601 1.62 1,700 09/18/2002 1.62 1.66 1.56 1.65 10,000 09/17/2002 1.699 1.70 1.64 1.70 2,800 09/16/2002 1.71 1.74 1.62 1.739 11,500 09/13/2002 1.63 1.85 1.53 1.62 17,500 09/12/2002 1.65 1.79 1.63 1.70 7,400 09/11/2002 1.72 1.72 1.611 1.611 1,404 09/10/2002 1.61 1.75 1.601 1.601 6,300 09/09/2002 1.74 1.74 1.65 1.689 4,100 09/06/2002 1.80 1.829 1.65 1.75 12,581 09/05/2002 1.60 1.94 1.60 1.80 40,420 09/04/2002 1.37 1.56 1.37 1.539 27,700 09/03/2002 1.99 2.0722 1.28 1.55 65,900 08/30/2002 2.05 2.06 1.95 1.98 36,075 08/29/2002 2.48 2.48 1.94 2.109 76,490 08/28/2002 2.39 2.48 2.30 2.44 95,540 08/27/2002 2.84 2.999 2.28 2.29 108,849 08/26/2002 2.21 2.78 2.19 2.78 195,405 08/23/2002 1.87 1.99 1.87 1.98 24,125 08/22/2002 1.83 1.90 1.80 1.87 34,000 08/21/2002 1.86 1.86 1.75 1.80 26,725 08/20/2002 1.86 1.95 1.65 1.859 73,200 08/19/2002 1.49 2.00 1.48 1.96 72,090 08/16/2002 1.54 1.54 1.40 1.4792 60,400 08/15/2002 1.41 1.57 1.41 1.53 41,900 08/14/2002 1.26 1.41 1.26 1.41 59,800 08/13/2002 1.22 1.26 1.08 1.23 37,000 08/12/2002 1.15 1.15 1.07 1.11 27,000 08/09/2002 1.13 1.14 1.13 1.13 20,800 08/08/2002 1.151 1.153 1.13 1.153 2,500 08/07/2002 1.101 1.16 1.07 1.13 24,900 08/06/2002 1.08 1.16 1.08 1.10 16,700 08/05/2002 1.15 1.15 1.07 1.07 12,000 08/02/2002 1.041 1.15 1.04 1.15 28,825 08/01/2002 1.01 1.10 1.01 1.091 23,200 07/31/2002 1.07 1.08 1.02 1.04 7,000 07/30/2002 0.98 1.09 0.98 1.051 12,400 07/29/2002 1.01 1.10 0.95 1.05 10,600 07/26/2002 1.09 1.09 1.01 1.02 4,800 07/25/2002 1.109 1.11 1.02 1.02 7,500 07/24/2002 1.14 1.15 1.04 1.06 25,400 07/23/2002 0.90 1.15 0.90 1.15 35,560 07/22/2002 1.00 1.00 0.90 0.95 15,700 07/19/2002 1.11 1.11 0.93 1.00 37,500 07/18/2002 1.20 1.21 1.10 1.10 26,000 07/17/2002 1.07 1.23 1.02 1.131 70,600 07/16/2002 0.95 1.05 0.95 1.03 32,400 07/15/2002 0.93 0.95 0.91 0.95 15,600 07/12/2002 0.90 0.91 0.89 0.91 14,600 07/11/2002 0.83 0.90 0.83 0.88 13,800 07/10/2002 0.84 0.86 0.83 0.86 24,500 07/09/2002 0.72 0.85 0.72 0.84 36,400 07/08/2002 0.75 0.75 0.70 0.71 5,000 07/05/2002 0.70 0.74 0.661 0.661 2,100 07/03/2002 0.701 0.73 0.66 0.69 11,700 07/02/2002 0.66 0.70 0.65 0.70 26,900 07/01/2002 0.66 0.75 0.66 0.66 13,500 06/28/2002 0.78 0.78 0.61 0.70 26,400 06/27/2002 0.60 0.79 0.60 0.76 37,600 06/26/2002 0.78 0.79 0.60 0.60 26,700 06/25/2002 0.77 0.79 0.77 0.79 7,900 06/24/2002 0.76 0.80 0.75 0.75 6,800 06/21/2002 0.80 0.80 0.75 0.76 8,900 06/20/2002 0.78 0.86 0.78 0.85 17,100 06/19/2002 0.81 0.84 0.78 0.78 5,000 06/18/2002 0.75 0.84 0.75 0.80 14,200 06/17/2002 0.77 0.85 0.74 0.75 7,200 06/14/2002 0.81 0.84 0.761 0.84 22,600 06/13/2002 0.82 0.83 0.77 0.77 8,700 06/12/2002 0.84 0.85 0.80 0.825 5,500 06/11/2002 0.86 0.86 0.80 0.80 600 06/10/2002 0.87 0.87 0.78 0.84 10,700 06/07/2002 0.86 0.87 0.83 0.87 2,000 06/06/2002 0.87 0.87 0.78 0.87 5,800 06/05/2002 0.82 0.87 0.78 0.87 11,200 06/04/2002 0.819 0.82 0.73 0.78 3,500 06/03/2002 0.84 0.875 0.73 0.77 18,700 05/31/2002 0.95 0.95 0.82 0.84 10,100 05/30/2002 1.00 1.00 0.90 0.949 25,300 05/29/2002 0.94 1.00 0.78 0.97 118,000 05/28/2002 0.69 0.95 0.67 0.84 91,100 05/24/2002 0.679 0.679 0.67 0.67 5,500 05/23/2002 0.68 0.68 0.65 0.65 6,100 05/22/2002 0.69 0.71 0.65 0.65 31,100 05/21/2002 0.70 0.73 0.65 0.68 70,600 05/20/2002 0.71 0.73 0.70 0.73 23,900 05/17/2002 0.73 0.77 0.71 0.73 8,400 05/16/2002 0.73 0.80 0.68 0.72 20,200 05/15/2002 0.74 0.80 0.73 0.80 5,600 05/14/2002 0.83 0.83 0.73 0.78 25,100 05/13/2002 0.81 0.90 0.79 0.79 28,100 05/10/2002 0.85 0.92 0.79 0.87 27,200 05/09/2002 1.00 1.00 0.69 0.79 105,800 05/08/2002 0.99 1.069 0.98 1.039 34,600 05/07/2002 1.01 1.09 1.01 1.01 5,700 05/06/2002 0.99 1.10 0.99 1.05 11,400 05/03/2002 1.05 1.09 1.00 1.00 19,000 05/02/2002 1.10 1.12 1.00 1.05 18,700 05/01/2002 1.06 1.10 1.06 1.10 2,300 04/30/2002 1.18 1.18 1.04 1.06 11,800 04/29/2002 1.17 1.17 1.06 1.10 10,900 04/26/2002 1.07 1.14 1.06 1.09 14,100 04/25/2002 1.18 1.18 1.00 1.15 70,400 04/24/2002 1.13 1.24 1.13 1.18 13,000 04/23/2002 1.10 1.24 1.10 1.20 25,900 04/22/2002 1.175 1.175 1.01 1.02 43,200 04/19/2002 1.14 1.17 1.11 1.17 20,600 04/18/2002 1.11 1.19 1.11 1.15 18,600 04/17/2002 1.209 1.24 1.11 1.11 25,800 04/16/2002 1.05 1.24 1.00 1.113 87,000 04/15/2002 1.02 1.13 1.01 1.05 99,500 04/12/2002 1.07 1.11 1.00 1.03 142,100 04/11/2002 1.06 1.064 0.981 1.02 8,500 04/10/2002 1.04 1.17 0.97 1.05 25,300 04/09/2002 1.23 1.23 0.90 0.90 148,500 04/08/2002 1.32 1.36 1.23 1.24 150,600 04/05/2002 1.415 1.45 1.32 1.32 13,200 04/04/2002 1.40 1.50 1.36 1.46 10,000 04/03/2002 1.50 1.60 1.39 1.39 23,400 04/02/2002 1.53 1.57 1.37 1.37 11,300 04/01/2002 1.59 1.59 1.50 1.51 9,800 03/28/2002 1.61 1.61 1.50 1.591 5,600 03/27/2002 1.70 1.70 1.58 1.61 3,800 03/26/2002 1.72 1.72 1.57 1.63 4,700 03/25/2002 1.639 1.72 1.55 1.55 11,400 03/22/2002 1.51 1.65 1.51 1.61 13,800 03/21/2002 1.55 1.56 1.48 1.53 24,200 03/20/2002 1.82 1.83 1.49 1.55 44,700 03/19/2002 2.06 2.06 1.82 1.82 18,500 03/18/2002 2.10 2.20 2.06 2.07 13,000 03/15/2002 2.10 2.24 2.05 2.05 16,000 03/14/2002 2.13 2.25 2.05 2.05 3,000 1 : 4 03/13/2002 2.36 2.36 2.04 2.12 23,575 03/12/2002 2.36 2.52 2.32 2.40 15,875 03/11/2002 2.52 2.80 2.08 2.40 23,000 03/08/2002 2.60 2.80 2.56 2.68 40,775 03/07/2002 2.44 2.80 2.36 2.52 64,475 03/06/2002 2.20 2.32 2.12 2.32 11,300 03/05/2002 2.12 2.28 2.00 2.12 13,900 03/04/2002 2.12 2.20 1.80 2.00 18,525 03/01/2002 2.16 2.20 2.00 2.08 18,575 02/28/2002 2.32 2.40 2.04 2.1992 28,875 02/27/2002 2.76 2.76 2.24 2.48 42,175 02/26/2002 2.16 2.80 2.12 2.80 38,800 02/25/2002 2.00 2.24 2.00 2.12 6,600 02/22/2002 2.04 2.16 2.04 2.08 6,475 02/21/2002 1.92 2.16 1.92 2.16 12,025 02/20/2002 2.32 2.32 1.96 2.08 48,600 02/19/2002 2.40 2.44 2.24 2.32 35,275 02/15/2002 2.28 2.518 2.28 2.44 16,250 02/14/2002 2.80 2.80 2.40 2.40 42,625 02/13/2002 2.56 2.80 2.40 2.80 16,650 02/12/2002 2.60 2.68 2.40 2.60 57,675 02/11/2002 2.60 2.80 2.56 2.60 14,325 02/08/2002 2.84 2.88 2.36 2.72 19,100 02/07/2002 2.88 3.00 2.24 2.80 56,000 02/06/2002 3.24 3.24 2.64 2.88 37,650 02/05/2002 3.28 3.36 3.20 3.24 17,600 02/04/2002 3.36 3.36 3.20 3.24 24,575 02/01/2002 3.44 3.44 3.20 3.32 19,350 01/31/2002 3.48 3.56 3.32 3.44 29,225 01/30/2002 3.52 3.72 3.40 3.40 18,475 01/29/2002 3.40 3.60 3.32 3.60 23,325 01/28/2002 3.52 3.52 3.32 3.40 21,050 01/25/2002 3.52 3.60 3.40 3.48 22,425 01/24/2002 3.68 3.68 3.40 3.44 15,600 01/23/2002 3.68 3.84 3.44 3.68 17,375 01/22/2002 3.88 4.16 3.52 3.56 42,750 01/18/2002 3.72 3.72 3.28 3.44 21,150 01/17/2002 3.32 3.68 3.32 3.64 32,150 01/16/2002 3.36 3.44 3.12 3.20 26,825 01/15/2002 3.44 3.64 3.36 3.36 34,350 01/14/2002 3.76 3.80 3.28 3.48 26,400 01/11/2002 3.72 3.96 3.64 3.72 47,325 01/10/2002 3.96 4.04 3.60 3.68 40,500 01/09/2002 4.00 4.28 3.68 3.99 64,700 01/08/2002 4.44 4.52 4.00 4.1984 83,925 01/07/2002 4.28 4.60 4.24 4.40 85,025 01/04/2002 3.96 4.36 3.88 4.20 169,500 01/03/2002 3.64 3.88 3.56 3.80 23,050 01/02/2002 3.40 3.80 3.40 3.56 59,850 12/31/2001 3.52 3.64 3.04 3.44 47,325 12/28/2001 3.68 4.08 3.48 3.56 47,125 12/27/2001 3.24 3.80 3.24 3.72 91,850 12/26/2001 3.08 3.28 2.92 3.24 46,325 12/24/2001 3.08 3.12 3.00 3.06 7,025 12/21/2001 2.96 3.12 2.92 3.08 26,250 12/20/2001 3.24 3.32 2.92 3.00 56,625 12/19/2001 3.40 3.48 3.20 3.36 59,050 12/18/2001 3.40 3.76 3.28 3.36 104,375 12/17/2001 3.92 3.96 3.00 3.28 116,375 12/14/2001 4.48 4.52 3.80 4.04 115,250 12/13/2001 5.00 5.00 4.04 4.56 239,875 12/12/2001 5.76 5.92 4.92 5.28 195,575 12/11/2001 6.52 7.24 6.04 6.12 321,625 12/10/2001 4.80 6.20 4.60 5.52 183,800 12/07/2001 4.32 4.40 3.80 4.36 56,350 12/06/2001 4.40 4.40 4.04 4.12 84,550 12/05/2001 3.36 4.40 3.36 4.00 135,475 12/04/2001 3.00 3.44 3.00 3.44 63,000 12/03/2001 2.84 3.08 2.60 2.96 68,550 11/30/2001 3.12 3.32 2.84 3.08 60,150 11/29/2001 3.04 3.32 2.52 3.16 127,200 11/28/2001 3.96 3.96 2.92 3.06 251,125 11/27/2001 2.12 3.40 2.12 3.40 420,625 11/26/2001 2.00 2.20 1.96 2.08 54,600 11/23/2001 1.92 2.12 1.92 2.00 24,975 11/21/2001 2.08 2.08 1.84 2.00 44,375 11/20/2001 2.32 2.36 1.88 2.12 138,925 11/19/2001 2.64 2.64 2.08 2.16 292,825 11/16/2001 2.00 2.60 1.96 2.28 504,825 11/15/2001 1.16 1.92 1.16 1.92 362,250 11/14/2001 1.18 1.20 1.12 1.12 34,050 11/13/2001 1.20 1.24 1.12 1.16 15,850 11/12/2001 1.20 1.20 1.12 1.12 16,450 11/09/2001 1.16 1.20 1.08 1.20 29,825 11/08/2001 1.16 1.28 1.12 1.20 58,825 11/07/2001 1.08 1.20 1.08 1.12 16,625 11/06/2001 1.12 1.20 1.12 1.12 12,100 11/05/2001 1.20 1.20 1.12 1.12 16,000 11/02/2001 1.20 1.24 1.12 1.12 14,875 11/01/2001 1.16 1.24 1.12 1.24 6,275 10/31/2001 1.20 1.24 1.12 1.20 27,225 10/30/2001 1.20 1.20 1.16 1.20 16,450 10/29/2001 1.24 1.28 1.12 1.16 36,250 10/26/2001 1.20 1.20 1.16 1.20 12,150 10/25/2001 1.20 1.20 1.12 1.20 6,600 10/24/2001 1.16 1.20 1.12 1.12 4,000 10/23/2001 1.20 1.20 1.12 1.20 16,025 10/22/2001 1.28 1.28 1.16 1.20 23,625 10/19/2001 1.20 1.20 1.16 1.20 4,925 10/18/2001 1.16 1.24 1.12 1.16 8,900 10/17/2001 1.24 1.32 1.16 1.16 59,225 10/16/2001 1.20 1.20 1.16 1.20 8,725 10/15/2001 1.16 1.24 1.16 1.16 24,025 10/12/2001 1.16 1.20 1.04 1.20 26,950 10/11/2001 1.20 1.20 1.04 1.12 23,200 10/10/2001 1.08 1.24 1.00 1.20 42,250 10/09/2001 1.04 1.04 1.00 1.00 15,850 10/08/2001 1.00 1.04 1.00 1.0004 10,825 10/05/2001 1.08 1.08 1.00 1.00 22,575 10/04/2001 1.00 1.08 0.88 1.04 17,250 10/03/2001 1.04 1.08 0.96 1.04 38,700 10/02/2001 1.04 1.12 1.00 1.04 28,150 10/01/2001 1.12 1.12 1.00 1.04 18,825 09/28/2001 1.12 1.12 1.00 1.00 15,675 09/27/2001 1.12 1.20 1.00 1.04 27,325 09/26/2001 1.16 1.20 1.08 1.12 26,425 09/25/2001 1.16 1.16 1.04 1.16 37,625 09/24/2001 1.20 1.20 1.04 1.08 25,650 09/21/2001 1.08 1.20 0.96 1.20 19,900 09/20/2001 1.36 1.36 1.04 1.16 34,225 09/19/2001 1.40 1.56 1.20 1.20 41,725 09/18/2001 1.40 1.84 1.28 1.40 49,200 09/17/2001 1.60 1.60 1.32 1.36 23,700 09/10/2001 1.84 1.84 1.56 1.56 21,050 09/07/2001 1.76 1.92 1.72 1.84 8,475 09/06/2001 1.88 1.96 1.68 1.76 14,750 09/05/2001 2.28 2.28 1.80 2.00 8,825 09/04/2001 2.20 2.28 2.16 2.20 16,625 08/31/2001 2.32 2.48 2.12 2.12 14,500 08/30/2001 2.48 2.48 2.20 2.40 13,200 08/29/2001 2.52 2.60 2.44 2.52 11,225 08/28/2001 2.56 2.68 2.48 2.48 11,050 08/27/2001 2.60 2.92 2.56 2.60 9,150 08/24/2001 2.52 2.80 2.48 2.60 2,625 08/23/2001 2.78 2.84 2.52 2.56 4,400 08/22/2001 2.72 2.80 2.60 2.60 1,650 08/21/2001 2.68 2.92 2.60 2.80 9,450 08/20/2001 2.80 2.92 2.60 2.68 8,675 08/17/2001 2.68 2.88 2.64 2.68 5,425 08/16/2001 2.80 2.96 2.64 2.68 4,825 08/15/2001 2.68 2.9972 2.68 2.7604 1,950 08/14/2001 2.88 3.00 2.68 3.00 8,025 08/13/2001 2.80 2.88 2.80 2.80 10,600 08/10/2001 2.68 2.92 2.60 2.80 15,500 08/09/2001 2.60 2.96 2.60 2.84 7,250 08/08/2001 2.80 3.00 2.60 2.92 6,025 08/07/2001 3.00 3.00 2.80 2.84 8,100 08/06/2001 2.84 3.12 2.84 3.00 11,700 08/03/2001 2.84 3.00 2.84 3.00 12,275 08/02/2001 2.76 3.20 2.72 2.76 12,175 08/01/2001 2.74 3.00 2.64 3.00 12,075 07/31/2001 3.16 3.32 2.20 2.64 72,275 07/30/2001 3.24 3.36 3.00 3.12 17,550 07/27/2001 3.04 3.20 3.00 3.20 15,950 07/26/2001 2.96 3.20 2.80 3.04 18,150 07/25/2001 3.40 3.40 2.92 3.00 20,675 07/24/2001 3.36 3.48 3.24 3.28 10,375 07/23/2001 3.68 3.84 3.40 3.52 30,075 07/20/2001 3.88 4.00 3.64 3.68 15,975 07/19/2001 4.32 4.56 3.80 4.04 44,400 07/18/2001 4.72 5.00 4.00 4.32 35,450 07/17/2001 5.40 5.40 5.00 5.00 17,575 07/16/2001 5.32 5.64 5.24 5.40 5,275 07/13/2001 5.52 5.52 5.20 5.28 6,900 07/12/2001 5.44 5.60 5.24 5.24 5,025 07/11/2001 5.24 5.40 5.04 5.24 2,300 07/10/2001 5.60 5.60 5.20 5.56 5,425 07/09/2001 5.36 5.64 5.32 5.52 5,350 07/06/2001 5.60 5.68 5.24 5.60 8,675 07/05/2001 6.00 6.00 5.72 5.72 9,025 07/03/2001 5.84 6.12 5.80 5.96 2,675 07/02/2001 5.80 6.00 5.40 5.88 8,625 06/29/2001 6.06 6.20 5.68 5.80 19,175 06/28/2001 6.20 6.20 6.00 6.16 8,225 06/27/2001 6.20 6.44 5.96 6.20 4,350 06/26/2001 5.84 6.32 5.80 6.20 12,125 06/25/2001 5.44 5.92 5.44 5.80 6,775 06/22/2001 5.52 6.64 5.24 5.44 10,300 06/21/2001 5.92 6.20 5.24 5.52 16,200 06/20/2001 6.00 6.40 5.48 6.00 10,650 06/19/2001 6.24 6.60 5.88 6.40 2,650 06/18/2001 6.20 6.48 5.84 6.24 14,175 06/15/2001 6.20 6.36 5.84 6.12 28,100 06/14/2001 6.24 6.80 6.00 6.00 17,675 06/13/2001 7.00 7.00 6.40 6.72 8,525 06/12/2001 6.60 7.00 6.12 7.00 16,450 06/11/2001 7.08 7.20 6.60 6.64 15,875 06/08/2001 7.44 7.44 7.08 7.08 10,675 06/07/2001 6.88 7.32 6.80 7.04 25,975 06/06/2001 7.20 7.36 6.60 6.84 30,925 06/05/2001 7.60 7.60 7.12 7.40 24,250 06/04/2001 7.16 7.92 7.04 7.20 26,625 06/01/2001 7.32 7.48 6.56 6.96 21,750 05/31/2001 7.28 7.76 7.24 7.28 19,250 05/30/2001 7.88 7.88 7.28 7.40 11,850 05/29/2001 7.80 8.00 7.60 7.80 15,275 05/25/2001 7.88 8.20 7.80 7.80 9,925 05/24/2001 8.32 8.40 7.88 8.00 14,650 05/23/2001 8.00 8.72 7.96 8.24 42,000 05/22/2001 7.96 8.16 7.72 7.82 21,900 05/21/2001 7.28 7.76 7.24 7.60 10,200 05/18/2001 7.80 8.20 7.20 7.56 20,825 05/17/2001 8.40 8.60 7.72 7.80 24,900 05/16/2001 8.52 8.60 8.20 8.40 5,575 05/15/2001 8.40 8.64 8.08 8.56 9,875 05/14/2001 9.12 9.12 8.08 8.08 12,950 05/11/2001 9.16 9.64 8.64 8.72 6,650 05/10/2001 9.20 10.32 9.20 9.36 12,900 05/09/2001 9.00 9.92 9.00 9.40 9,075 05/08/2001 9.84 9.92 9.20 9.60 10,600 05/07/2001 10.36 10.72 8.92 9.12 27,500 05/04/2001 7.76 11.00 7.40 10.24 82,175 05/03/2001 8.48 8.52 7.64 8.16 3,125 05/02/2001 7.80 8.48 7.48 8.48 19,775 05/01/2001 8.04 8.12 7.60 8.00 2,950 04/30/2001 7.76 8.20 7.60 7.88 3,675 04/27/2001 7.80 8.24 7.44 7.48 13,725 04/26/2001 7.60 8.00 7.44 7.64 7,000 04/25/2001 7.92 7.96 7.60 7.60 2,600 04/24/2001 7.64 7.72 7.44 7.44 875 04/23/2001 8.28 8.28 7.64 7.64 4,075 04/20/2001 7.90 8.40 7.68 7.96 4,200 04/19/2001 8.00 8.00 7.68 7.80 5,925 04/18/2001 7.64 8.00 7.60 7.80 12,000 04/17/2001 8.36 8.40 7.64 7.64 20,800 04/16/2001 7.00 7.40 7.00 7.40 7,575 04/12/2001 7.00 7.20 6.60 7.00 5,975 04/11/2001 7.20 7.20 6.64 6.88 6,500 04/10/2001 6.84 7.40 6.68 7.00 6,750 04/09/2001 6.76 7.20 6.32 6.76 2,175 04/06/2001 7.00 7.00 6.376 6.50 2,925 04/05/2001 6.00 6.752 6.00 6.752 4,275 04/04/2001 6.752 7.50 6.00 6.252 6,400 04/03/2001 7.376 7.876 6.50 6.876 8,625 04/02/2001 8.252 8.252 7.376 7.376 6,775 03/30/2001 6.124 10.00 6.124 8.00 35,650 03/29/2001 6.752 6.876 6.00 6.876 6,450 03/28/2001 6.252 7.00 6.00 7.00 11,200 03/27/2001 5.876 6.50 5.624 6.124 15,225 03/26/2001 6.252 6.50 5.752 6.00 9,975 03/23/2001 6.124 6.50 5.752 6.252 26,750 03/22/2001 6.50 7.00 5.00 6.00 33,150 03/21/2001 7.752 7.752 6.252 6.50 39,450 03/20/2001 7.936 8.124 7.752 7.752 5,800 03/19/2001 8.252 8.50 7.752 7.876 9,275 03/16/2001 8.00 8.376 7.752 8.00 6,075 03/15/2001 8.00 8.50 7.752 8.00 3,900 03/14/2001 8.252 8.50 7.624 8.50 18,825 03/13/2001 7.252 8.752 6.876 8.50 26,450 03/12/2001 7.252 8.00 6.752 6.752 21,850 03/09/2001 8.00 8.252 7.252 7.50 12,875 03/08/2001 7.752 8.00 7.752 7.752 6,275 03/07/2001 8.252 8.50 7.752 8.00 11,000 03/06/2001 8.00 8.50 8.00 8.124 19,475 03/05/2001 8.252 8.752 7.752 8.00 11,450 03/02/2001 8.252 8.50 7.752 7.876 17,150 03/01/2001 8.00 8.252 7.50 8.00 19,675 02/28/2001 8.252 8.50 7.624 8.124 30,525 02/27/2001 8.752 8.752 8.00 8.00 24,100 02/26/2001 9.436 9.624 8.252 8.252 26,350 02/23/2001 9.752 9.752 8.50 9.252 19,500 02/22/2001 10.252 10.50 9.376 9.752 16,650 02/21/2001 11.00 11.50 10.00 10.50 10,325 02/20/2001 12.00 12.252 10.752 11.752 6,475 02/16/2001 13.00 13.50 12.00 12.252 14,925 02/15/2001 13.50 14.00 13.50 13.50 9,125 02/14/2001 13.876 14.252 13.252 13.752 27,475 02/13/2001 14.00 14.50 13.752 13.876 31,875 02/12/2001 13.624 14.252 13.50 14.00 26,350 02/09/2001 13.752 14.00 13.252 13.252 12,075 02/08/2001 14.812 15.00 13.752 14.00 6,675 02/07/2001 13.688 14.252 12.752 14.252 26,175 02/06/2001 12.752 14.124 12.00 14.124 27,850 02/05/2001 13.50 13.50 11.50 11.752 14,025 02/02/2001 14.252 14.252 12.936 13.50 11,825 02/01/2001 16.00 16.00 13.00 13.752 25,275 01/31/2001 13.50 15.252 13.252 14.876 50,725 01/30/2001 12.50 14.00 12.50 13.252 35,650 01/29/2001 11.752 13.00 11.50 12.50 21,125 01/26/2001 11.752 12.00 11.752 11.876 28,125 01/25/2001 11.688 12.00 11.00 12.00 18,850 01/24/2001 10.936 12.00 10.752 12.00 21,150 01/23/2001 11.252 11.752 10.00 11.00 13,725 01/22/2001 9.876 12.00 9.876 11.124 37,000 01/19/2001 9.00 10.00 9.00 9.752 28,675 01/18/2001 9.252 9.50 8.752 9.00 14,625 01/17/2001 8.752 9.50 8.752 8.752 18,075 01/16/2001 9.376 9.752 8.124 9.00 21,250 01/12/2001 8.752 10.00 8.252 9.124 22,775 01/11/2001 8.752 9.00 8.252 8.624 12,600 01/10/2001 8.50 8.876 8.00 8.50 6,375 01/09/2001 8.376 8.752 7.876 8.00 18,150 01/08/2001 8.752 9.00 8.124 8.376 11,650 01/05/2001 9.252 9.252 8.50 8.752 18,100 01/04/2001 8.876 9.252 8.50 9.00 24,900 01/03/2001 8.752 9.00 8.252 8.876 10,850 01/02/2001 8.252 8.876 7.752 8.752 10,950 12/29/2000 8.312 8.752 7.252 7.752 106,375 12/28/2000 8.688 9.252 8.252 8.252 52,300 12/27/2000 8.376 9.00 8.00 8.50 44,200 12/26/2000 9.00 9.252 8.124 8.50 32,900 12/22/2000 9.124 9.50 8.876 9.00 25,125 12/21/2000 9.00 10.00 8.752 9.00 22,825 12/20/2000 10.624 10.752 8.752 8.876 29,250 12/19/2000 11.252 11.876 10.752 10.752 13,200 12/18/2000 11.876 14.00 11.50 12.752 46,725 12/15/2000 12.00 12.752 11.50 12.00 24,475 12/14/2000 15.124 15.50 11.00 12.50 68,900 12/13/2000 10.312 13.752 10.252 13.752 89,400 12/12/2000 8.624 11.00 8.624 10.50 34,725 12/11/2000 9.00 9.752 8.752 9.00 32,325 12/08/2000 9.124 9.752 8.752 9.124 10,850 12/07/2000 8.124 9.00 7.752 9.00 43,625 12/06/2000 9.50 9.752 8.00 8.252 30,525 12/05/2000 8.064 8.50 7.50 8.00 25,350 12/04/2000 8.188 8.50 7.00 7.376 34,700 12/01/2000 8.50 9.252 7.50 8.00 29,600 11/30/2000 8.376 8.50 7.50 8.00 35,150 11/29/2000 9.50 10.00 8.00 8.376 30,675 11/28/2000 10.50 10.50 9.124 9.252 21,550 11/27/2000 10.376 11.00 9.50 10.00 21,900 11/24/2000 10.50 12.00 9.50 10.00 14,375 11/22/2000 10.064 10.50 9.00 10.00 22,925 11/21/2000 11.688 11.876 10.00 10.00 28,900 11/20/2000 13.064 13.50 11.00 11.50 29,350 11/17/2000 11.812 12.50 11.50 11.50 10,750 11/16/2000 12.312 13.00 11.50 11.50 14,200 11/15/2000 12.752 13.00 12.00 12.752 8,525 11/14/2000 12.252 13.00 12.00 12.00 19,800 11/13/2000 13.124 13.252 10.50 12.50 35,775 11/10/2000 14.00 14.50 12.00 12.876 22,525 11/09/2000 14.00 14.50 13.00 13.50 12,175 11/08/2000 15.688 15.752 14.00 14.252 9,175 11/07/2000 15.876 16.00 13.50 15.50 34,300 11/06/2000 17.50 18.00 14.50 16.00 32,100 11/03/2000 20.00 20.252 17.00 17.752 33,850 11/02/2000 15.812 19.50 15.624 19.50 79,725 11/01/2000 13.624 17.00 13.252 15.752 36,075 10/31/2000 13.50 14.252 13.00 14.00 20,075 10/30/2000 13.624 14.436 13.124 13.252 15,675 10/27/2000 13.50 14.752 13.252 14.00 13,750 10/26/2000 14.188 14.376 12.50 13.00 20,150 10/25/2000 13.752 14.252 13.00 13.00 25,825 10/24/2000 14.50 15.00 13.00 14.00 17,325 10/23/2000 14.752 15.252 14.00 14.50 13,025 10/20/2000 14.00 14.752 13.752 14.50 16,675 10/19/2000 15.00 15.50 13.00 13.876 21,925 10/18/2000 14.50 15.00 14.00 14.00 18,175 10/17/2000 15.752 16.00 14.00 15.752 17,250 10/16/2000 15.376 16.00 15.00 15.752 13,700 10/13/2000 16.00 16.376 14.312 15.752 28,575 10/12/2000 16.624 16.752 15.252 16.252 27,175 10/11/2000 15.752 16.376 15.252 16.252 19,300 10/10/2000 16.312 16.876 16.00 16.00 18,975 10/09/2000 17.624 18.00 14.50 16.376 28,550 10/06/2000 18.124 19.00 17.00 17.00 19,400 10/05/2000 17.436 18.752 17.376 18.752 29,375 10/04/2000 18.624 18.752 17.124 18.50 27,725 10/03/2000 17.624 18.376 17.50 18.124 49,475 10/02/2000 17.436 18.50 16.252 17.00 29,925 09/29/2000 17.812 19.00 16.00 16.376 159,575 09/28/2000 19.564 20.00 16.124 17.50 158,500 09/27/2000 22.876 23.00 19.50 20.00 101,000 09/26/2000 20.624 20.752 20.00 20.252 30,625 09/25/2000 23.752 23.752 20.252 20.50 138,150 09/22/2000 22.50 23.50 21.00 23.00 22,175 09/21/2000 23.50 23.752 22.50 23.50 18,000 09/20/2000 24.124 24.252 23.00 23.752 38,250 09/19/2000 23.50 24.00 22.00 23.624 81,300 09/18/2000 25.00 25.00 20.50 21.624 200,900 09/15/2000 26.752 27.00 25.00 25.252 29,875 09/14/2000 27.252 28.00 26.124 26.752 21,925 09/13/2000 28.124 28.252 26.00 26.752 46,075 09/12/2000 28.312 29.50 28.00 28.124 24,650 09/11/2000 29.876 29.876 28.00 28.252 24,675 09/08/2000 29.564 32.00 29.00 29.252 42,250 09/07/2000 29.00 31.252 27.252 28.376 33,250 09/06/2000 32.312 32.376 28.50 29.252 62,975 09/05/2000 35.688 36.00 31.252 33.00 71,750 09/01/2000 32.436 35.876 31.00 34.00 190,250 08/31/2000 27.50 35.00 27.50 31.00 265,075 08/30/2000 23.436 27.50 23.252 26.50 119,875 08/29/2000 22.752 23.50 22.252 22.252 19,925 08/28/2000 23.624 24.00 22.252 22.752 40,975 08/25/2000 22.752 23.50 22.50 23.00 22,925 08/24/2000 24.188 24.50 22.252 22.376 91,500 08/23/2000 26.376 26.752 21.50 22.00 107,850 08/22/2000 26.124 26.252 25.50 26.00 30,425 08/21/2000 27.50 27.752 25.624 26.00 29,775 08/18/2000 26.50 27.50 26.00 27.00 19,100 08/17/2000 26.876 27.00 25.752 26.252 52,425 08/16/2000 29.50 29.50 26.50 27.252 69,200 08/15/2000 29.752 29.752 28.00 28.376 56,700 08/14/2000 29.00 30.876 27.752 28.00 175,275 08/11/2000 26.752 29.00 26.00 27.50 189,700 08/10/2000 29.252 29.752 25.252 26.00 51,450 08/09/2000 29.376 30.752 26.624 28.00 59,350 08/08/2000 29.00 29.50 26.752 27.752 36,250 08/07/2000 31.50 32.252 29.00 29.00 44,675 08/04/2000 30.50 35.00 30.00 31.00 63,450 08/03/2000 26.00 32.00 24.50 28.50 117,125 08/02/2000 28.124 28.252 24.50 24.50 41,575 08/01/2000 28.50 29.00 27.50 27.752 32,375 07/31/2000 28.50 29.50 28.00 28.188 28,250 07/28/2000 30.252 30.50 27.50 28.50 36,925 07/27/2000 32.00 32.50 28.752 30.00 34,500 07/26/2000 32.252 34.00 31.752 32.00 37,975 07/25/2000 32.812 33.00 32.00 32.624 33,925 07/24/2000 33.752 35.00 32.124 32.252 21,950 07/21/2000 35.00 35.00 33.252 33.50 18,650 07/20/2000 36.124 38.00 32.50 34.00 68,150 07/19/2000 37.50 37.752 35.624 36.50 48,200 07/18/2000 37.00 37.50 36.252 37.00 22,650 07/17/2000 36.752 38.00 35.876 37.00 67,925 07/14/2000 36.50 36.50 35.00 36.50 60,600 07/13/2000 38.752 38.752 34.624 36.50 60,025 07/12/2000 40.252 40.50 37.50 38.00 98,725 07/11/2000 43.752 45.252 42.00 42.50 37,550 07/10/2000 45.00 46.00 43.50 43.50 45,850 07/07/2000 50.00 50.00 44.00 45.00 86,925 07/06/2000 51.00 51.50 44.50 46.00 35,425 07/05/2000 53.50 53.50 49.752 50.752 19,575 07/03/2000 52.252 55.00 52.00 52.252 8,700 06/30/2000 55.50 58.252 48.00 52.252 96,775 06/29/2000 51.50 56.00 50.00 53.752 37,225 06/28/2000 51.00 54.50 48.752 52.00 47,950 06/27/2000 54.252 54.252 48.50 50.00 34,900 06/26/2000 55.00 55.252 50.50 53.00 43,825 06/23/2000 56.00 56.752 47.00 53.50 187,350 06/22/2000 60.50 65.00 54.50 55.00 132,000 06/21/2000 55.00 65.50 54.50 59.252 274,075 06/20/2000 47.50 61.00 47.00 59.00 198,000 06/19/2000 48.252 48.50 46.252 47.50 29,175 06/16/2000 49.752 52.00 47.00 48.50 64,075 06/15/2000 60.50 61.00 45.00 46.252 74,500 06/14/2000 65.50 67.00 60.00 61.00 67,175 06/13/2000 57.752 66.00 50.564 65.00 119,525 06/12/2000 54.252 67.436 54.252 58.00 332,425 06/09/2000 41.752 47.00 42.00 47.00 27,900 06/08/2000 48.00 48.00 41.752 41.752 38,275 06/07/2000 41.00 48.50 40.00 48.00 76,350 06/06/2000 44.752 46.252 40.00 41.00 41,775 06/05/2000 32.50 45.00 32.50 44.752 185,950 06/02/2000 31.752 34.00 32.00 32.50 63,125 06/01/2000 32.00 32.252 30.50 31.752 61,075 05/31/2000 33.00 33.50 31.50 32.00 167,150 05/30/2000 34.00 34.50 30.00 33.00 51,375 05/26/2000 40.50 40.752 33.00 34.00 64,275 05/25/2000 41.00 42.00 40.50 40.50 19,350 05/24/2000 41.50 41.50 40.50 41.00 19,525 05/23/2000 42.50 42.00 40.00 41.50 20,950 05/22/2000 38.00 42.50 38.50 42.50 40,075 05/19/2000 37.752 39.00 37.00 38.00 17,100 05/18/2000 40.252 40.00 37.50 37.752 42,825 05/17/2000 40.00 40.252 37.00 40.252 53,775 05/16/2000 40.00 40.752 39.50 40.00 59,150 05/15/2000 41.50 42.00 39.50 40.00 55,875 05/12/2000 43.00 47.252 41.064 41.50 18,825 05/11/2000 40.252 43.50 41.00 43.00 80,250 05/10/2000 44.00 44.50 40.00 40.252 47,850 05/09/2000 49.00 49.50 43.00 44.00 29,175 05/08/2000 52.00 53.00 47.564 49.00 20,300 05/05/2000 55.00 56.00 51.50 52.00 18,350 05/04/2000 57.00 58.00 52.00 55.00 20,550 05/03/2000 62.752 63.752 55.00 57.00 46,450 05/02/2000 60.252 65.50 61.752 62.752 55,750 05/01/2000 52.00 64.00 56.50 60.252 75,800 04/28/2000 55.25 56.00 52.00 52.00 29,650 04/27/2000 45.50 56.00 45.25 52.00 35,675 04/26/2000 56.50 56.50 46.00 47.00 45,825 04/25/2000 52.00 59.75 51.50 56.25 74,850 04/24/2000 43.50 49.50 43.00 49.00 59,750 04/20/2000 46.50 48.00 42.00 43.00 54,700 04/19/2000 44.00 46.00 42.00 46.00 144,175 04/18/2000 47.50 47.50 42.25 44.00 133,300 04/17/2000 38.25 54.00 36.50 44.00 145,775 04/14/2000 42.25 42.50 36.50 38.25 97,525 04/13/2000 52.50 55.00 36.00 43.00 111,350 04/12/2000 65.00 66.00 52.25 52.50 77,875 04/11/2000 65.3748 66.00 57.75 62.00 60,750 04/10/2000 67.50 69.00 63.00 66.00 72,225 04/07/2000 68.25 70.50 63.00 65.00 75,875 04/06/2000 75.50 76.00 67.75 67.75 75,825 04/05/2000 75.75 77.50 72.75 74.00 107,925 04/04/2000 86.00 87.00 60.00 74.50 156,450 04/03/2000 96.00 100.00 76.00 80.00 165,250 03/31/2000 95.50 98.50 92.00 94.00 121,650 03/30/2000 94.50 97.50 91.00 91.25 198,025 03/29/2000 109.50 111.50 95.00 98.00 176,850 03/28/2000 103.50 109.75 100.00 109.50 165,850 03/27/2000 102.00 110.00 100.00 101.00 257,600 03/24/2000 93.25 99.50 85.50 98.50 202,750 03/23/2000 108.50 109.00 94.00 94.75 212,300 03/22/2000 128.00 130.50 102.75 106.25 588,625 03/21/2000 104.00 132.00 92.00 117.75 3,873,250