BJS Historical Stock Prices - Shareholdercom.xls
Shared by: zhaonedx
-
Stats
- views:
- 10
- posted:
- 8/1/2012
- language:
- pages:
- 26
Document Sample
BJ Services
Historical Stock Price Look-up
Date Price Date Price Date Price Date Price
7/20/1990 $ 2.4988 10/1/1990 $ 2.9360 1/2/1991 $ 2.5768 4/1/1991 $ 3.2640
7/23/1990 $ 2.4831 10/2/1990 $ 2.9360 1/3/1991 $ 2.5768 4/2/1991 $ 3.2796
7/24/1990 $ 2.5144 10/3/1990 $ 2.9985 1/4/1991 $ 2.5925 4/3/1991 $ 3.2172
7/25/1990 $ 2.4831 10/4/1990 $ 2.9204 1/7/1991 $ 2.5925 4/4/1991 $ 3.2172
7/26/1990 $ 2.4675 10/5/1990 $ 2.9360 1/8/1991 $ 2.4831 4/5/1991 $ 3.2172
7/27/1990 $ 2.4988 10/8/1990 $ 2.9360 1/9/1991 $ 2.4831 4/8/1991 $ 3.2484
7/30/1990 $ 2.5144 10/9/1990 $ 2.9360 1/10/1991 $ 2.5300 4/9/1991 $ 3.3109
7/31/1990 $ 2.5768 10/10/1990 $ 2.9360 1/11/1991 $ 2.4988 4/10/1991 $ 3.2484
8/1/1990 $ 2.6237 10/11/1990 $ 2.8423 1/14/1991 $ 2.4831 4/11/1991 $ 3.1234
8/2/1990 $ 2.7486 10/12/1990 $ 2.8423 1/15/1991 $ 2.4519 4/12/1991 $ 3.1547
8/3/1990 $ 2.6862 10/15/1990 $ 2.8267 1/16/1991 $ 2.4988 4/15/1991 $ 3.1703
8/6/1990 $ 2.7799 10/16/1990 $ 2.7955 1/17/1991 $ 2.5144 4/16/1991 $ 3.2015
8/7/1990 $ 2.7018 10/17/1990 $ 2.6237 1/18/1991 $ 2.4207 4/17/1991 $ 3.1859
8/8/1990 $ 2.6393 10/18/1990 $ 2.5925 1/21/1991 $ 2.3582 4/18/1991 $ 3.2015
8/9/1990 $ 2.6705 10/19/1990 $ 2.6549 1/22/1991 $ 2.3426 4/19/1991 $ 3.2328
8/10/1990 $ 2.6705 10/22/1990 $ 2.6549 1/23/1991 $ 2.5456 4/22/1991 $ 3.1859
8/13/1990 $ 2.7174 10/23/1990 $ 2.7486 1/24/1991 $ 2.6237 4/23/1991 $ 3.1547
8/14/1990 $ 2.7955 10/24/1990 $ 2.8580 1/25/1991 $ 2.6862 4/24/1991 $ 3.1391
8/15/1990 $ 2.7799 10/25/1990 $ 2.8736 1/28/1991 $ 2.7174 4/25/1991 $ 3.1078
8/16/1990 $ 2.8267 10/26/1990 $ 2.9048 1/29/1991 $ 2.7174 4/26/1991 $ 3.1078
8/17/1990 $ 2.8736 10/29/1990 $ 2.9360 1/30/1991 $ 2.6393 4/29/1991 $ 3.1234
8/20/1990 $ 3.1078 10/30/1990 $ 2.9048 1/31/1991 $ 2.6081 4/30/1991 $ 3.1234
8/21/1990 $ 3.0922 10/31/1990 $ 2.8423 2/1/1991 $ 2.6081 5/1/1991 $ 3.1078
8/22/1990 $ 2.9829 11/1/1990 $ 2.8423 2/4/1991 $ 2.6549 5/2/1991 $ 3.1391
8/23/1990 $ 2.8111 11/2/1990 $ 2.8423 2/5/1991 $ 2.6862 5/3/1991 $ 3.1547
8/24/1990 $ 2.8423 11/5/1990 $ 2.7486 2/6/1991 $ 2.9048 5/6/1991 $ 3.1234
8/27/1990 $ 2.7486 11/6/1990 $ 2.7174 2/7/1991 $ 2.9360 5/7/1991 $ 3.0922
8/28/1990 $ 2.8111 11/7/1990 $ 2.6862 2/8/1991 $ 2.9829 5/8/1991 $ 3.0922
8/29/1990 $ 2.8423 11/8/1990 $ 2.6549 2/11/1991 $ 2.9985 5/9/1991 $ 3.1078
8/30/1990 $ 2.9360 11/9/1990 $ 2.7486 2/12/1991 $ 3.0922 5/10/1991 $ 3.1859
8/31/1990 $ 2.9985 11/12/1990 $ 2.7799 2/13/1991 $ 3.1547 5/13/1991 $ 3.1234
9/4/1990 $ 3.0141 11/13/1990 $ 2.8111 2/14/1991 $ 3.1078 5/14/1991 $ 3.0766
9/5/1990 $ 3.1859 11/14/1990 $ 2.7643 2/15/1991 $ 2.9985 5/15/1991 $ 3.0297
9/6/1990 $ 3.2796 11/15/1990 $ 2.7955 2/19/1991 $ 2.8892 5/16/1991 $ 3.0610
9/7/1990 $ 3.3733 11/16/1990 $ 2.7643 2/20/1991 $ 2.9360 5/17/1991 $ 3.0297
9/10/1990 $ 3.3421 11/19/1990 $ 2.7955 2/21/1991 $ 3.0141 5/20/1991 $ 2.9829
9/11/1990 $ 3.3265 11/20/1990 $ 2.7799 2/22/1991 $ 3.1234 5/21/1991 $ 2.9829
9/12/1990 $ 3.3889 11/21/1990 $ 2.7643 2/25/1991 $ 3.2640 5/22/1991 $ 2.9673
9/13/1990 $ 3.4670 11/23/1990 $ 2.7486 2/26/1991 $ 3.1391 5/23/1991 $ 2.9204
9/14/1990 $ 3.3733 11/26/1990 $ 2.7330 2/27/1991 $ 3.2328 5/24/1991 $ 2.9048
9/17/1990 $ 3.3733 11/27/1990 $ 2.7799 2/28/1991 $ 3.2796 5/28/1991 $ 2.8892
9/18/1990 $ 3.3421 11/28/1990 $ 2.8580 3/1/1991 $ 3.4046 5/29/1991 $ 2.9985
9/19/1990 $ 3.3421 11/29/1990 $ 2.9360 3/4/1991 $ 3.4358 5/30/1991 $ 2.9985
9/20/1990 $ 3.3109 11/30/1990 $ 2.9517 3/5/1991 $ 3.5920 5/31/1991 $ 3.1391
9/21/1990 $ 3.2484 12/3/1990 $ 2.8423 3/6/1991 $ 3.6701 6/3/1991 $ 3.1703
9/24/1990 $ 3.2484 12/4/1990 $ 2.8423 3/7/1991 $ 3.6701 6/4/1991 $ 3.2015
9/25/1990 $ 3.1859 12/5/1990 $ 2.8267 3/8/1991 $ 3.5451 6/5/1991 $ 3.2796
9/26/1990 $ 3.1859 12/6/1990 $ 2.7486 3/11/1991 $ 3.5763 6/6/1991 $ 3.2640
9/27/1990 $ 3.0766 12/7/1990 $ 2.6549 3/12/1991 $ 3.5295 6/7/1991 $ 3.2015
9/28/1990 $ 3.0297 12/10/1990 $ 2.6081 3/13/1991 $ 3.5451 6/10/1991 $ 3.1234
12/11/1990 $ 2.5612 3/14/1991 $ 3.5763 6/11/1991 $ 3.1234
12/12/1990 $ 2.4051 3/15/1991 $ 3.5607 6/12/1991 $ 3.1234
12/13/1990 $ 2.4831 3/18/1991 $ 3.5920 6/13/1991 $ 3.1234
12/14/1990 $ 2.5300 3/19/1991 $ 3.5295 6/14/1991 $ 3.1547
12/17/1990 $ 2.5300 3/20/1991 $ 3.4983 6/17/1991 $ 3.1547
12/18/1990 $ 2.5925 3/21/1991 $ 3.5920 6/18/1991 $ 3.1547
12/19/1990 $ 2.5300 3/22/1991 $ 3.5763 6/19/1991 $ 3.1547
12/20/1990 $ 2.5925 3/25/1991 $ 3.5763 6/20/1991 $ 3.1234
12/21/1990 $ 2.5925 3/26/1991 $ 3.3265 6/21/1991 $ 3.0922
12/24/1990 $ 2.5612 3/27/1991 $ 3.3577 6/24/1991 $ 3.0766
12/26/1990 $ 2.5925 3/28/1991 $ 3.2952 6/25/1991 $ 2.9985
12/27/1990 $ 2.5612 6/26/1991 $ 2.9360
12/28/1990 $ 2.5925 6/27/1991 $ 2.8423
12/31/1990 $ 2.5612 6/28/1991 $ 2.8736
Date Price Date Price
7/1/1991 $ 2.8736 10/1/1991 $ 2.2957
7/2/1991 $ 2.8736 10/2/1991 $ 2.3114
7/3/1991 $ 2.8736 10/3/1991 $ 2.2645
7/5/1991 $ 2.8736 10/4/1991 $ 2.2333
7/8/1991 $ 2.8111 10/7/1991 $ 2.1864
7/9/1991 $ 2.8111 10/8/1991 $ 2.0927
7/10/1991 $ 2.8111 10/9/1991 $ 2.2333
7/11/1991 $ 2.7486 10/10/1991 $ 2.2645
7/12/1991 $ 2.7955 10/11/1991 $ 2.3738
7/15/1991 $ 2.7486 10/14/1991 $ 2.4363
7/16/1991 $ 2.7799 10/15/1991 $ 2.4988
7/17/1991 $ 2.8736 10/16/1991 $ 2.4363
7/18/1991 $ 2.9673 10/17/1991 $ 2.3894
7/19/1991 $ 3.0297 10/18/1991 $ 2.3894
7/22/1991 $ 3.0922 10/21/1991 $ 2.3894
7/23/1991 $ 3.0454 10/22/1991 $ 2.4207
7/24/1991 $ 2.8736 10/23/1991 $ 2.3894
7/25/1991 $ 2.8267 10/24/1991 $ 2.3738
7/26/1991 $ 2.7955 10/25/1991 $ 2.3738
7/29/1991 $ 2.8267 10/28/1991 $ 2.4207
7/30/1991 $ 2.7955 10/29/1991 $ 2.4675
7/31/1991 $ 2.7799 10/30/1991 $ 2.5144
8/1/1991 $ 2.7799 10/31/1991 $ 2.4675
8/2/1991 $ 2.7955 11/1/1991 $ 2.4363
8/5/1991 $ 2.7486 11/4/1991 $ 2.4207
8/6/1991 $ 2.7486 11/5/1991 $ 2.4988
8/7/1991 $ 2.6705 11/6/1991 $ 2.4988
8/8/1991 $ 2.6862 11/7/1991 $ 2.4831
8/9/1991 $ 2.6862 11/8/1991 $ 2.4675
8/12/1991 $ 2.6237 11/11/1991 $ 2.4831
8/13/1991 $ 2.6705 11/12/1991 $ 2.4675
8/14/1991 $ 2.7018 11/13/1991 $ 2.4675
8/15/1991 $ 2.7018 11/14/1991 $ 2.2801
8/16/1991 $ 2.7018 11/15/1991 $ 2.2176
8/19/1991 $ 2.6862 11/18/1991 $ 2.1708
8/20/1991 $ 2.7174 11/19/1991 $ 2.1239
8/21/1991 $ 2.7799 11/20/1991 $ 2.0615
8/22/1991 $ 2.8111 11/21/1991 $ 1.9990
8/23/1991 $ 2.8580 11/22/1991 $ 1.8428
8/26/1991 $ 2.8423 11/25/1991 $ 1.7647
8/27/1991 $ 2.8736 11/26/1991 $ 1.8116
8/28/1991 $ 2.7955 11/27/1991 $ 1.8116
8/29/1991 $ 2.7799 11/29/1991 $ 1.8585
8/30/1991 $ 2.7955 12/2/1991 $ 1.8428
9/3/1991 $ 2.8111 12/3/1991 $ 1.7647
9/4/1991 $ 2.8111 12/4/1991 $ 1.7491
9/5/1991 $ 2.7955 12/5/1991 $ 1.7023
9/6/1991 $ 2.7799 12/6/1991 $ 1.6867
9/9/1991 $ 2.6862 12/9/1991 $ 1.7179
9/10/1991 $ 2.5612 12/10/1991 $ 1.6710
33492 $ 2.56 12/11/1991 $ 1.6710
33493 $ 2.55 12/12/1991 $ 1.6867
33494 $ 2.50 12/13/1991 $ 1.7491
33497 $ 2.36 12/16/1991 $ 1.7023
33498 $ 2.45 12/17/1991 $ 1.7335
33499 $ 2.44 12/18/1991 $ 1.7179
33500 $ 2.44 12/19/1991 $ 1.7491
33501 $ 2.45 12/20/1991 $ 1.7179
33504 $ 2.45 12/23/1991 $ 1.7179
33505 $ 2.48 12/24/1991 $ 1.7491
33506 $ 2.41 12/26/1991 $ 1.7335
33507 $ 2.39 12/27/1991 $ 1.7647
33508 $ 2.34 12/30/1991 $ 1.8272
33511 $ 2.31 12/31/1991 $ 1.8272
Date Price Date Price Date Price Date Price
1/2/1992 $ 1.8741 4/1/1992 $ 1.4680 7/1/1992 $ 1.7491 10/1/1992 $ 2.1864
1/3/1992 $ 1.8585 4/2/1992 $ 1.4368 7/2/1992 $ 1.7335 10/2/1992 $ 2.1864
1/6/1992 $ 1.7960 4/3/1992 $ 1.4680 7/6/1992 $ 1.6710 10/5/1992 $ 2.1864
1/7/1992 $ 1.7491 4/6/1992 $ 1.5461 7/7/1992 $ 1.6398 10/6/1992 $ 2.1864
1/8/1992 $ 1.7179 4/7/1992 $ 1.4212 7/8/1992 $ 1.5773 10/7/1992 $ 2.1708
1/9/1992 $ 1.6710 4/8/1992 $ 1.3899 7/9/1992 $ 1.6086 10/8/1992 $ 2.1864
1/10/1992 $ 1.5930 4/9/1992 $ 1.4056 7/10/1992 $ 1.6086 10/9/1992 $ 2.1864
1/13/1992 $ 1.6398 4/10/1992 $ 1.4056 7/13/1992 $ 1.6710 10/12/1992 $ 2.2176
1/14/1992 $ 1.7023 4/13/1992 $ 1.4212 7/14/1992 $ 1.8116 10/13/1992 $ 2.2020
1/15/1992 $ 1.7491 4/14/1992 $ 1.4056 7/15/1992 $ 1.7960 10/14/1992 $ 2.1708
1/16/1992 $ 1.7804 4/15/1992 $ 1.4368 7/16/1992 $ 1.7804 10/15/1992 $ 2.1552
1/17/1992 $ 1.8116 4/16/1992 $ 1.4212 7/17/1992 $ 1.7491 10/16/1992 $ 2.1552
1/20/1992 $ 1.8585 4/20/1992 $ 1.3899 7/20/1992 $ 1.7335 10/19/1992 $ 2.2489
1/21/1992 $ 1.8897 4/21/1992 $ 1.3899 7/21/1992 $ 1.7647 10/20/1992 $ 2.2176
1/22/1992 $ 1.8897 4/22/1992 $ 1.2962 7/22/1992 $ 1.7491 10/21/1992 $ 2.1708
1/23/1992 $ 1.8116 4/23/1992 $ 1.3118 7/23/1992 $ 1.6867 10/22/1992 $ 2.1708
1/24/1992 $ 1.7804 4/24/1992 $ 1.3431 7/24/1992 $ 1.7960 10/23/1992 $ 2.1239
1/27/1992 $ 1.7647 4/27/1992 $ 1.3743 7/27/1992 $ 1.8116 10/26/1992 $ 2.0771
1/28/1992 $ 1.7804 4/28/1992 $ 1.4056 7/28/1992 $ 1.8272 10/27/1992 $ 2.0459
1/29/1992 $ 1.7491 4/29/1992 $ 1.4212 7/29/1992 $ 1.8272 10/28/1992 $ 2.0615
1/30/1992 $ 1.7647 4/30/1992 $ 1.4368 7/30/1992 $ 1.8585 10/29/1992 $ 2.1396
1/31/1992 $ 1.7335 5/1/1992 $ 1.4524 7/31/1992 $ 1.9053 10/30/1992 $ 2.1083
2/3/1992 $ 1.7491 5/4/1992 $ 1.4056 8/3/1992 $ 1.8741 11/2/1992 $ 2.0615
2/4/1992 $ 1.7179 5/5/1992 $ 1.4680 8/4/1992 $ 1.8897 11/3/1992 $ 2.0459
2/5/1992 $ 1.7023 5/6/1992 $ 1.4993 8/5/1992 $ 1.9053 11/4/1992 $ 1.9834
2/6/1992 $ 1.6867 5/7/1992 $ 1.5461 8/6/1992 $ 1.9365 11/5/1992 $ 1.9522
2/7/1992 $ 1.6867 5/8/1992 $ 1.5930 8/7/1992 $ 1.9990 11/6/1992 $ 1.9053
2/10/1992 $ 1.7491 5/11/1992 $ 1.5773 8/10/1992 $ 1.9678 11/9/1992 $ 1.9522
2/11/1992 $ 1.7023 5/12/1992 $ 1.5617 8/11/1992 $ 1.9522 11/10/1992 $ 1.9522
2/12/1992 $ 1.7647 5/13/1992 $ 1.5305 8/12/1992 $ 1.9209 11/11/1992 $ 2.0146
2/13/1992 $ 1.7647 5/14/1992 $ 1.4836 8/13/1992 $ 1.8741 11/12/1992 $ 2.0302
2/14/1992 $ 1.7491 5/15/1992 $ 1.5149 8/14/1992 $ 1.8741 11/13/1992 $ 2.0459
2/18/1992 $ 1.7179 5/18/1992 $ 1.4993 8/17/1992 $ 1.9053 11/16/1992 $ 2.0459
2/19/1992 $ 1.6398 5/19/1992 $ 1.5305 8/18/1992 $ 1.9209 11/17/1992 $ 2.0459
2/20/1992 $ 1.7023 5/20/1992 $ 1.5305 8/19/1992 $ 1.9053 11/18/1992 $ 2.0615
2/21/1992 $ 1.6867 5/21/1992 $ 1.6710 8/20/1992 $ 1.8897 11/19/1992 $ 2.0927
2/24/1992 $ 1.6867 5/22/1992 $ 1.8116 8/21/1992 $ 1.8741 11/20/1992 $ 2.1864
2/25/1992 $ 1.6398 5/26/1992 $ 1.9053 8/24/1992 $ 1.9053 11/23/1992 $ 2.1708
2/26/1992 $ 1.6867 5/27/1992 $ 1.9209 8/25/1992 $ 1.9209 11/24/1992 $ 2.0927
2/27/1992 $ 1.6867 5/28/1992 $ 1.9053 8/26/1992 $ 1.9209 11/25/1992 $ 2.0927
2/28/1992 $ 1.6867 5/29/1992 $ 1.9053 8/27/1992 $ 1.9209 11/27/1992 $ 2.0771
3/2/1992 $ 1.6554 6/1/1992 $ 1.8585 8/28/1992 $ 2.0615 11/30/1992 $ 2.0927
3/3/1992 $ 1.6554 6/2/1992 $ 1.8272 8/31/1992 $ 2.1552 12/1/1992 $ 2.0927
3/4/1992 $ 1.6242 6/3/1992 $ 1.9053 9/1/1992 $ 2.0927 12/2/1992 $ 2.0302
3/5/1992 $ 1.5461 6/4/1992 $ 1.9678 9/2/1992 $ 2.0302 12/3/1992 $ 2.0302
3/6/1992 $ 1.5305 6/5/1992 $ 1.9678 9/3/1992 $ 1.9053 12/4/1992 $ 2.0302
3/9/1992 $ 1.5617 6/8/1992 $ 2.0459 9/4/1992 $ 1.9365 12/7/1992 $ 2.0302
3/10/1992 $ 1.5930 6/9/1992 $ 1.9522 9/8/1992 $ 2.0146 12/8/1992 $ 1.9990
3/11/1992 $ 1.6086 6/10/1992 $ 1.9365 9/9/1992 $ 2.0459 12/9/1992 $ 1.9209
3/12/1992 $ 1.6086 6/11/1992 $ 1.8585 9/10/1992 $ 2.0927 12/10/1992 $ 1.9209
3/13/1992 $ 1.6554 6/12/1992 $ 1.8741 33858 $ 2.12 12/11/1992 $ 1.9365
3/16/1992 $ 1.6086 6/15/1992 $ 1.9053 33861 $ 2.11 12/14/1992 $ 1.9209
3/17/1992 $ 1.5930 6/16/1992 $ 1.9990 33862 $ 2.08 12/15/1992 $ 1.8741
3/18/1992 $ 1.5773 6/17/1992 $ 1.9209 33863 $ 2.08 12/16/1992 $ 1.8428
3/19/1992 $ 1.5773 6/18/1992 $ 1.9522 33864 $ 2.12 12/17/1992 $ 1.8585
3/20/1992 $ 1.5617 6/19/1992 $ 1.9522 33865 $ 2.08 12/18/1992 $ 1.7804
3/23/1992 $ 1.5305 6/22/1992 $ 1.8585 33868 $ 2.08 12/21/1992 $ 1.7804
3/24/1992 $ 1.5149 6/23/1992 $ 1.8272 33869 $ 2.09 12/22/1992 $ 1.8116
3/25/1992 $ 1.5149 6/24/1992 $ 1.8116 33870 $ 2.16 12/23/1992 $ 1.8585
3/26/1992 $ 1.4993 6/25/1992 $ 1.7804 33871 $ 2.17 12/24/1992 $ 1.8897
3/27/1992 $ 1.4680 6/26/1992 $ 1.6086 33872 $ 2.11 12/28/1992 $ 1.9365
33693 1.4212 6/29/1992 $ 1.6710 33875 $ 2.09 12/29/1992 $ 1.9365
33694 1.5305 6/30/1992 $ 1.7491 33876 $ 2.08 12/30/1992 $ 1.9365
33877 $ 2.17 12/31/1992 $ 2.0302
Date Price Date Price
1/4/1993 $ 1.9678 4/1/1993 $ 2.7330
1/5/1993 $ 1.9522 4/2/1993 $ 2.6705
1/6/1993 $ 1.9522 4/5/1993 $ 2.7018
1/7/1993 $ 1.8741 4/6/1993 $ 2.7643
1/8/1993 $ 1.8272 4/7/1993 $ 2.8736
1/11/1993 $ 1.8585 4/8/1993 $ 2.8423
1/12/1993 $ 1.8585 4/12/1993 $ 2.8892
1/13/1993 $ 1.8585 4/13/1993 $ 2.9360
1/14/1993 $ 1.8428 4/14/1993 $ 2.9048
1/15/1993 $ 1.8116 4/15/1993 $ 2.8736
1/18/1993 $ 1.7804 4/16/1993 $ 2.9048
1/19/1993 $ 1.7335 4/19/1993 $ 2.8736
1/20/1993 $ 1.7179 4/20/1993 $ 2.9360
1/21/1993 $ 1.8116 4/21/1993 $ 2.9048
1/22/1993 $ 1.8272 4/22/1993 $ 2.8736
1/25/1993 $ 1.8741 4/23/1993 $ 3.0610
1/26/1993 $ 1.9053 4/26/1993 $ 2.9829
1/27/1993 $ 1.8428 4/27/1993 $ 2.9673
1/28/1993 $ 1.8897 4/28/1993 $ 3.0297
1/29/1993 $ 2.0146 4/29/1993 $ 3.1234
2/1/1993 $ 2.0927 4/30/1993 $ 3.2015
2/2/1993 $ 2.1239 5/3/1993 $ 3.2015
2/3/1993 $ 2.1239 5/4/1993 $ 3.1703
2/4/1993 $ 2.0771 5/5/1993 $ 3.2172
2/5/1993 $ 2.0771 5/6/1993 $ 3.2952
2/8/1993 $ 2.0615 5/7/1993 $ 3.4202
2/9/1993 $ 2.0615 5/10/1993 $ 3.4046
2/10/1993 $ 2.0459 5/11/1993 $ 3.3733
2/11/1993 $ 2.0459 5/12/1993 $ 3.4202
2/12/1993 $ 2.0146 5/13/1993 $ 3.3577
2/16/1993 $ 2.0615 5/14/1993 $ 3.4358
2/17/1993 $ 2.0615 5/17/1993 $ 3.3733
2/18/1993 $ 2.0615 5/18/1993 $ 3.6232
2/19/1993 $ 2.1864 5/19/1993 $ 3.6544
2/22/1993 $ 2.3582 5/20/1993 $ 3.4983
2/23/1993 $ 2.2645 5/21/1993 $ 3.4514
2/24/1993 $ 2.2801 5/24/1993 $ 3.4514
2/25/1993 $ 2.2801 5/25/1993 $ 3.5607
2/26/1993 $ 2.2801 5/26/1993 $ 3.6388
3/1/1993 $ 2.2801 5/27/1993 $ 3.5920
3/2/1993 $ 2.4675 5/28/1993 $ 3.6388
3/3/1993 $ 2.4051 6/1/1993 $ 3.7950
3/4/1993 $ 2.4363 6/2/1993 $ 3.8575
3/5/1993 $ 2.3582 6/3/1993 $ 3.8887
3/8/1993 $ 2.3582 6/4/1993 $ 3.8262
3/9/1993 $ 2.3114 6/7/1993 $ 3.7481
3/10/1993 $ 2.3270 6/8/1993 $ 3.6857
3/11/1993 $ 2.3738 6/9/1993 $ 3.6544
3/12/1993 $ 2.3738 6/10/1993 $ 3.6076
3/15/1993 $ 2.3738 6/11/1993 $ 3.3109
3/16/1993 $ 2.3738 6/14/1993 $ 3.3109
3/17/1993 $ 2.3738 6/15/1993 $ 3.1391
3/18/1993 $ 2.3738 6/16/1993 $ 3.0766
3/19/1993 $ 2.3738 6/17/1993 $ 3.1703
3/22/1993 $ 2.4051 6/18/1993 $ 3.2484
3/23/1993 $ 2.4675 6/21/1993 $ 3.3889
3/24/1993 $ 2.4988 6/22/1993 $ 3.4826
3/25/1993 $ 2.6237 6/23/1993 $ 3.4826
3/26/1993 $ 2.7643 6/24/1993 $ 3.3733
3/29/1993 $ 2.7330 6/25/1993 $ 3.2952
3/30/1993 $ 2.7174 6/28/1993 $ 3.3577
34059 2.7955 6/29/1993 $ 3.4202
6/30/1993 $ 3.5607
Date Price Date Price Date Price Date Price
7/1/1993 $ 3.7481 10/1/1993 $ 2.9517 1/3/1994 $ 2.3582 4/4/1994 $ 2.2031
7/2/1993 $ 3.3265 10/4/1993 $ 3.0766 1/4/1994 $ 2.4675 4/5/1994 $ 2.3281
7/6/1993 $ 3.1391 10/5/1993 $ 3.0454 1/5/1994 $ 2.4675 4/6/1994 $ 2.3125
7/7/1993 $ 3.1078 10/6/1993 $ 3.0454 1/6/1994 $ 2.4831 4/7/1994 $ 2.3125
7/8/1993 $ 3.2015 10/7/1993 $ 3.0141 1/7/1994 $ 2.5144 4/8/1994 $ 2.3281
7/9/1993 $ 3.2328 10/8/1993 $ 3.0922 1/10/1994 $ 2.5313 4/11/1994 $ 2.3125
7/12/1993 $ 3.3109 10/11/1993 $ 3.2640 1/11/1994 $ 2.5000 4/12/1994 $ 2.2813
7/13/1993 $ 3.2796 10/12/1993 $ 3.3109 1/12/1994 $ 2.3906 4/13/1994 $ 2.2188
7/14/1993 $ 3.2484 10/13/1993 $ 3.2015 1/13/1994 $ 2.3281 4/14/1994 $ 2.2031
7/15/1993 $ 3.0766 10/14/1993 $ 3.2015 1/14/1994 $ 2.2813 4/15/1994 $ 2.3125
7/16/1993 $ 2.9673 10/15/1993 $ 3.2172 1/17/1994 $ 2.3906 4/18/1994 $ 2.3125
7/19/1993 $ 2.9673 10/18/1993 $ 3.1859 1/18/1994 $ 2.3594 4/19/1994 $ 2.3438
7/20/1993 $ 2.9360 10/19/1993 $ 3.0766 1/19/1994 $ 2.3438 4/20/1994 $ 2.3438
7/21/1993 $ 3.0922 10/20/1993 $ 3.0766 1/20/1994 $ 2.3438 4/21/1994 $ 2.3906
7/22/1993 $ 3.2172 10/21/1993 $ 3.0922 1/21/1994 $ 2.3281 4/22/1994 $ 2.3281
7/23/1993 $ 3.1234 10/22/1993 $ 3.0610 1/24/1994 $ 2.3125 4/25/1994 $ 2.2344
7/26/1993 $ 3.1547 10/25/1993 $ 2.9673 1/25/1994 $ 2.2656 4/26/1994 $ 2.3125
7/27/1993 $ 3.1859 10/26/1993 $ 2.9048 1/26/1994 $ 2.1875 4/28/1994 $ 2.2813
7/28/1993 $ 3.2484 10/27/1993 $ 2.8423 1/27/1994 $ 2.2344 4/29/1994 $ 2.2969
7/29/1993 $ 3.1859 10/28/1993 $ 2.8423 1/28/1994 $ 2.2188 5/2/1994 $ 2.2969
7/30/1993 $ 3.1859 10/29/1993 $ 2.8267 1/31/1994 $ 2.3125 5/3/1994 $ 2.2813
8/2/1993 $ 3.1703 11/1/1993 $ 2.7799 2/1/1994 $ 2.3125 5/4/1994 $ 2.2656
8/3/1993 $ 3.2172 11/2/1993 $ 2.7955 2/2/1994 $ 2.5000 5/5/1994 $ 2.2969
8/4/1993 $ 3.2640 11/3/1993 $ 2.7018 2/3/1994 $ 2.5000 5/6/1994 $ 2.3438
8/5/1993 $ 3.2640 11/4/1993 $ 2.5925 2/4/1994 $ 2.5313 5/9/1994 $ 2.3125
8/6/1993 $ 3.2015 11/5/1993 $ 2.6237 2/7/1994 $ 2.4844 5/10/1994 $ 2.3125
8/9/1993 $ 3.2015 11/8/1993 $ 2.6705 2/8/1994 $ 2.4688 5/11/1994 $ 2.2813
8/10/1993 $ 3.2484 11/9/1993 $ 2.6549 2/9/1994 $ 2.4688 5/12/1994 $ 2.2813
8/11/1993 $ 3.4046 11/10/1993 $ 2.6237 2/10/1994 $ 2.5000 5/13/1994 $ 2.2813
8/12/1993 $ 3.4983 11/11/1993 $ 2.6549 2/11/1994 $ 2.4531 5/16/1994 $ 2.2813
8/13/1993 $ 3.4046 11/12/1993 $ 2.7018 2/14/1994 $ 2.4531 5/17/1994 $ 2.2969
8/16/1993 $ 3.3733 11/15/1993 $ 2.7643 2/15/1994 $ 2.3750 5/18/1994 $ 2.3438
8/17/1993 $ 3.3421 11/16/1993 $ 2.7643 2/16/1994 $ 2.3906 5/19/1994 $ 2.2969
8/18/1993 $ 3.3265 11/17/1993 $ 2.7643 2/17/1994 $ 2.3906 5/20/1994 $ 2.2813
8/19/1993 $ 3.4826 11/18/1993 $ 2.6549 2/18/1994 $ 2.4688 5/23/1994 $ 2.2969
8/20/1993 $ 3.4358 11/19/1993 $ 2.6081 2/22/1994 $ 2.5000 5/24/1994 $ 2.3125
8/23/1993 $ 3.4670 11/22/1993 $ 2.5768 2/23/1994 $ 2.5000 5/25/1994 $ 2.2500
8/24/1993 $ 3.4826 11/23/1993 $ 2.5768 2/24/1994 $ 2.5000 5/26/1994 $ 2.3125
8/25/1993 $ 3.2484 11/24/1993 $ 2.6549 2/25/1994 $ 2.4375 5/27/1994 $ 2.3594
8/26/1993 $ 3.0141 11/26/1993 $ 2.6237 2/28/1994 $ 2.4063 5/31/1994 $ 2.3438
8/27/1993 $ 2.9829 11/29/1993 $ 2.6081 3/1/1994 $ 2.4063 6/1/1994 $ 2.4063
8/30/1993 $ 2.9673 11/30/1993 $ 2.7486 3/2/1994 $ 2.3594 6/2/1994 $ 2.5000
8/31/1993 $ 3.0297 12/1/1993 $ 2.7018 3/3/1994 $ 2.4688 6/3/1994 $ 2.5000
9/1/1993 $ 3.0610 12/2/1993 $ 2.7174 3/4/1994 $ 2.5000 6/6/1994 $ 2.5781
9/2/1993 $ 2.9985 12/3/1993 $ 2.7955 3/7/1994 $ 2.4688 6/7/1994 $ 2.5781
9/3/1993 $ 2.9985 12/6/1993 $ 2.7799 3/8/1994 $ 2.4375 6/8/1994 $ 2.5781
9/7/1993 $ 2.9517 12/7/1993 $ 2.7799 3/9/1994 $ 2.2813 6/9/1994 $ 2.5000
9/8/1993 $ 2.8892 12/8/1993 $ 2.7486 3/10/1994 $ 2.2813 6/10/1994 $ 2.5313
9/9/1993 $ 2.8736 12/9/1993 $ 2.6237 3/11/1994 $ 2.2813 6/13/1994 $ 2.5156
9/10/1993 $ 2.8736 12/10/1993 $ 2.5925 3/14/1994 $ 2.2813 6/14/1994 $ 2.5313
34225 $ 2.78 12/13/1993 $ 2.5144 3/15/1994 $ 2.2969 6/15/1994 $ 2.4688
34226 $ 2.75 12/14/1993 $ 2.4988 3/16/1994 $ 2.3750 6/16/1994 $ 2.5156
34227 $ 2.78 12/15/1993 $ 2.4363 3/17/1994 $ 2.5000 6/17/1994 $ 2.6875
34228 $ 2.78 12/16/1993 $ 2.4363 3/18/1994 $ 2.6406 6/20/1994 $ 2.6875
34229 $ 2.76 12/17/1993 $ 2.4675 3/21/1994 $ 2.6719 6/21/1994 $ 2.6875
34232 $ 2.72 12/20/1993 $ 2.4363 3/22/1994 $ 2.7813 6/22/1994 $ 2.7656
34233 $ 2.84 12/21/1993 $ 2.2489 3/23/1994 $ 2.6875 6/23/1994 $ 2.7500
34234 $ 2.81 12/22/1993 $ 2.3114 3/24/1994 $ 2.5625 6/24/1994 $ 2.6406
34235 $ 2.81 12/23/1993 $ 2.3582 3/25/1994 $ 2.5938 6/27/1994 $ 2.7031
34236 $ 2.75 12/27/1993 $ 2.2957 3/28/1994 $ 2.5000 6/28/1994 $ 2.6875
34239 $ 2.58 12/28/1993 $ 2.3738 3/29/1994 $ 2.4688 6/29/1994 $ 2.6250
34240 $ 2.50 12/29/1993 $ 2.3426 34423 2.4375 6/30/1994 $ 2.5781
34241 $ 2.56 12/30/1993 $ 2.3894 34424 2.3125
34242 $ 2.73 12/31/1993 $ 2.4051
Date Price Date Price
7/1/1994 $ 2.6250 10/3/1994 $ 2.3906
7/5/1994 $ 2.6563 10/4/1994 $ 2.3281
7/6/1994 $ 2.6250 10/5/1994 $ 2.2969
7/7/1994 $ 2.6563 10/6/1994 $ 2.2813
7/8/1994 $ 2.6250 10/7/1994 $ 2.4219
7/11/1994 $ 2.6250 10/10/1994 $ 2.4375
7/12/1994 $ 2.6563 10/11/1994 $ 2.4375
7/13/1994 $ 2.5938 10/12/1994 $ 2.4375
7/14/1994 $ 2.6094 10/13/1994 $ 2.4375
7/15/1994 $ 2.6250 10/14/1994 $ 2.4375
7/18/1994 $ 2.6563 10/17/1994 $ 2.3750
7/19/1994 $ 2.6563 10/18/1994 $ 2.4063
7/20/1994 $ 2.6719 10/19/1994 $ 2.4219
7/21/1994 $ 2.6875 10/20/1994 $ 2.3594
7/22/1994 $ 2.6563 10/21/1994 $ 2.3125
7/25/1994 $ 2.6250 10/24/1994 $ 2.2969
7/26/1994 $ 2.5938 10/25/1994 $ 2.2344
7/27/1994 $ 2.5313 10/26/1994 $ 2.3281
7/28/1994 $ 2.4375 10/27/1994 $ 2.3906
7/29/1994 $ 2.6250 10/28/1994 $ 2.5313
8/1/1994 $ 2.6250 10/31/1994 $ 2.5469
8/2/1994 $ 2.5859 11/1/1994 $ 2.5625
8/3/1994 $ 2.5156 11/2/1994 $ 2.5938
8/4/1994 $ 2.5000 11/3/1994 $ 2.6094
8/5/1994 $ 2.4844 11/4/1994 $ 2.5469
8/8/1994 $ 2.4844 11/7/1994 $ 2.5625
8/9/1994 $ 2.4844 11/8/1994 $ 2.5625
8/10/1994 $ 2.4219 11/9/1994 $ 2.5469
8/11/1994 $ 2.3594 11/10/1994 $ 2.4688
8/12/1994 $ 2.3906 11/11/1994 $ 2.4219
8/15/1994 $ 2.3750 11/14/1994 $ 2.4375
8/16/1994 $ 2.3750 11/15/1994 $ 2.4063
8/17/1994 $ 2.3594 11/16/1994 $ 2.5000
8/18/1994 $ 2.3438 11/18/1994 $ 2.4375
8/19/1994 $ 2.3594 11/21/1994 $ 2.4063
8/22/1994 $ 2.3281 11/22/1994 $ 2.3438
8/23/1994 $ 2.2969 11/23/1994 $ 2.3438
8/24/1994 $ 2.3438 11/25/1994 $ 2.3594
8/25/1994 $ 2.4063 11/28/1994 $ 2.3750
8/26/1994 $ 2.4063 11/29/1994 $ 2.3594
8/29/1994 $ 2.4063 11/30/1994 $ 2.3125
8/30/1994 $ 2.3750 12/1/1994 $ 2.2969
8/31/1994 $ 2.4063 12/2/1994 $ 2.2656
9/1/1994 $ 2.4219 12/5/1994 $ 2.2344
9/2/1994 $ 2.4063 12/6/1994 $ 2.1250
9/6/1994 $ 2.3438 12/7/1994 $ 2.0938
9/7/1994 $ 2.3594 12/8/1994 $ 2.0313
9/8/1994 $ 2.4063 12/9/1994 $ 2.0938
9/9/1994 $ 2.3594 12/12/1994 $ 2.1094
9/12/1994 $ 2.3594 12/13/1994 $ 2.1406
34590 $ 2.52 12/14/1994 $ 2.1406
34591 $ 2.70 12/15/1994 $ 2.1719
34592 $ 2.72 12/16/1994 $ 2.1563
34593 $ 2.66 12/19/1994 $ 2.1719
34596 $ 2.64 12/20/1994 $ 2.1563
34597 $ 2.59 12/21/1994 $ 2.2031
34598 $ 2.56 12/22/1994 $ 2.1563
34599 $ 2.56 12/23/1994 $ 2.1250
34600 $ 2.52 12/27/1994 $ 2.0938
34603 $ 2.48 12/28/1994 $ 2.0625
34604 $ 2.45 12/29/1994 $ 2.0781
34605 $ 2.41 12/30/1994 $ 2.1094
34606 $ 2.38
34607 $ 2.45
Date Price Date Price Date Price Date Price
1/3/1995 $ 2.0781 4/3/1995 $ 2.6406 7/3/1995 $ 2.8594 10/2/1995 $ 3.2031
1/4/1995 $ 2.0625 4/4/1995 $ 2.6719 7/5/1995 $ 2.8281 10/3/1995 $ 3.1406
1/5/1995 $ 2.0469 4/5/1995 $ 2.6719 7/6/1995 $ 2.8750 10/4/1995 $ 3.1563
1/6/1995 $ 2.0469 4/6/1995 $ 2.6719 7/7/1995 $ 2.9375 10/5/1995 $ 3.1250
1/9/1995 $ 2.0625 4/7/1995 $ 2.6875 7/10/1995 $ 2.9688 10/6/1995 $ 3.1406
1/10/1995 $ 1.9375 4/10/1995 $ 2.6875 7/11/1995 $ 3.0000 10/9/1995 $ 3.0781
1/11/1995 $ 1.9375 4/11/1995 $ 2.7031 7/12/1995 $ 2.9375 10/10/1995 $ 3.0469
1/12/1995 $ 1.9688 4/12/1995 $ 2.7344 7/13/1995 $ 2.9531 10/11/1995 $ 3.0313
1/13/1995 $ 2.0000 4/13/1995 $ 2.7344 7/14/1995 $ 2.9844 10/12/1995 $ 3.0000
1/16/1995 $ 2.0000 4/17/1995 $ 2.8125 7/17/1995 $ 2.9375 10/13/1995 $ 3.0000
1/17/1995 $ 2.0313 4/18/1995 $ 2.7500 7/18/1995 $ 2.8906 10/16/1995 $ 3.0313
1/18/1995 $ 2.0625 4/19/1995 $ 2.7344 7/19/1995 $ 2.8281 10/17/1995 $ 3.0156
1/19/1995 $ 2.1094 4/20/1995 $ 2.8594 7/20/1995 $ 2.9063 10/18/1995 $ 3.0313
1/20/1995 $ 2.1406 4/21/1995 $ 2.9531 7/21/1995 $ 2.9375 10/19/1995 $ 3.0469
1/23/1995 $ 2.1094 4/24/1995 $ 2.9531 7/24/1995 $ 2.9688 10/20/1995 $ 3.0313
1/24/1995 $ 2.0938 4/25/1995 $ 2.9063 7/25/1995 $ 2.9844 10/23/1995 $ 2.9375
1/25/1995 $ 2.0938 4/26/1995 $ 2.9375 7/26/1995 $ 3.0938 10/24/1995 $ 2.9375
1/26/1995 $ 2.1250 4/27/1995 $ 2.8906 7/27/1995 $ 3.1250 10/25/1995 $ 2.8438
1/27/1995 $ 2.1563 4/28/1995 $ 2.8750 7/28/1995 $ 3.1250 10/26/1995 $ 2.5938
1/30/1995 $ 2.1563 5/1/1995 $ 2.9688 7/31/1995 $ 3.1094 10/27/1995 $ 2.6094
1/31/1995 $ 2.1406 5/2/1995 $ 3.0781 8/1/1995 $ 3.0938 10/30/1995 $ 2.7813
2/1/1995 $ 2.1406 5/3/1995 $ 3.0625 8/2/1995 $ 3.0781 10/31/1995 $ 2.9531
2/2/1995 $ 2.1406 5/4/1995 $ 3.0156 8/3/1995 $ 3.1094 11/1/1995 $ 2.8594
2/3/1995 $ 2.1406 5/5/1995 $ 3.0469 8/4/1995 $ 3.1250 11/2/1995 $ 2.8594
2/6/1995 $ 2.1250 5/8/1995 $ 3.0625 8/7/1995 $ 3.1094 11/3/1995 $ 2.7969
2/7/1995 $ 2.1250 5/9/1995 $ 3.0313 8/8/1995 $ 3.0938 11/6/1995 $ 2.7813
2/8/1995 $ 2.1250 5/10/1995 $ 3.0625 8/9/1995 $ 3.0938 11/7/1995 $ 2.7344
2/9/1995 $ 2.1250 5/11/1995 $ 3.0625 8/10/1995 $ 3.1250 11/8/1995 $ 2.7969
2/10/1995 $ 2.1563 5/12/1995 $ 3.0469 8/11/1995 $ 3.1406 11/9/1995 $ 2.8125
2/13/1995 $ 2.1563 5/15/1995 $ 3.0313 8/14/1995 $ 3.1250 11/10/1995 $ 2.7969
2/14/1995 $ 2.2031 5/16/1995 $ 3.0156 8/15/1995 $ 3.0313 11/13/1995 $ 2.9219
2/15/1995 $ 2.2188 5/17/1995 $ 2.9688 8/16/1995 $ 3.0469 11/14/1995 $ 2.8906
2/16/1995 $ 2.2656 5/18/1995 $ 2.9688 8/17/1995 $ 3.0469 11/15/1995 $ 2.9375
2/17/1995 $ 2.2656 5/19/1995 $ 2.9688 8/18/1995 $ 3.0000 11/16/1995 $ 3.0156
2/21/1995 $ 2.2813 5/22/1995 $ 2.9688 8/21/1995 $ 2.9531 11/17/1995 $ 3.0781
2/22/1995 $ 2.2656 5/23/1995 $ 2.9844 8/22/1995 $ 2.9688 11/20/1995 $ 2.9844
2/23/1995 $ 2.2969 5/24/1995 $ 3.0313 8/23/1995 $ 3.0000 11/21/1995 $ 3.1250
2/24/1995 $ 2.3281 5/25/1995 $ 3.0938 8/24/1995 $ 2.9688 11/22/1995 $ 3.1094
2/27/1995 $ 2.2969 5/26/1995 $ 3.1094 8/25/1995 $ 2.9844 11/24/1995 $ 3.1250
2/28/1995 $ 2.3281 5/30/1995 $ 3.0938 8/28/1995 $ 2.9844 11/27/1995 $ 3.1875
3/1/1995 $ 2.3438 5/31/1995 $ 3.1875 8/29/1995 $ 2.9844 11/28/1995 $ 3.1250
3/2/1995 $ 2.3438 6/1/1995 $ 3.1719 8/30/1995 $ 3.0781 11/29/1995 $ 3.1406
3/3/1995 $ 2.3438 6/2/1995 $ 3.1875 8/31/1995 $ 3.1250 11/30/1995 $ 3.0781
3/6/1995 $ 2.3594 6/5/1995 $ 3.1875 9/1/1995 $ 3.2500 12/1/1995 $ 3.1719
3/7/1995 $ 2.3281 6/6/1995 $ 3.2031 9/5/1995 $ 3.4063 12/4/1995 $ 3.2344
3/8/1995 $ 2.4219 6/7/1995 $ 3.1250 9/6/1995 $ 3.3594 12/5/1995 $ 3.2188
3/9/1995 $ 2.5156 6/8/1995 $ 3.0938 9/7/1995 $ 3.3594 12/6/1995 $ 3.2344
3/10/1995 $ 2.5000 6/9/1995 $ 3.0938 9/8/1995 $ 3.3594 12/7/1995 $ 3.3594
3/13/1995 $ 2.5313 6/12/1995 $ 3.0469 9/11/1995 $ 3.3594 12/8/1995 $ 3.3750
3/14/1995 $ 2.5000 6/13/1995 $ 3.0313 9/12/1995 $ 3.3906 12/11/1995 $ 3.4688
3/15/1995 $ 2.5000 6/14/1995 $ 3.0469 34955 $ 3.41 12/12/1995 $ 3.5000
3/16/1995 $ 2.5156 6/15/1995 $ 3.0469 34956 $ 3.38 12/13/1995 $ 3.5313
3/17/1995 $ 2.4688 6/16/1995 $ 3.1094 34957 $ 3.36 12/14/1995 $ 3.5313
3/20/1995 $ 2.4531 6/19/1995 $ 3.1250 34960 $ 3.34 12/15/1995 $ 3.5000
3/21/1995 $ 2.4063 6/20/1995 $ 3.1563 34961 $ 3.31 12/18/1995 $ 3.5000
3/22/1995 $ 2.3906 6/21/1995 $ 2.9219 34962 $ 3.36 12/19/1995 $ 3.5781
3/23/1995 $ 2.3750 6/22/1995 $ 2.8438 34963 $ 3.25 12/20/1995 $ 3.5469
3/24/1995 $ 2.3906 6/23/1995 $ 2.8750 34964 $ 3.25 12/21/1995 $ 3.5156
3/27/1995 $ 2.4219 6/26/1995 $ 2.8125 34967 $ 3.19 12/22/1995 $ 3.5156
3/28/1995 $ 2.5000 6/27/1995 $ 2.7969 34968 $ 3.16 12/26/1995 $ 3.5469
3/29/1995 $ 2.5000 6/28/1995 $ 2.8438 34969 $ 3.09 12/27/1995 $ 3.6563
34788 2.5 6/29/1995 $ 2.8281 34970 $ 3.11 12/28/1995 $ 3.6641
34789 2.5625 6/30/1995 $ 2.8438 34971 $ 3.16 12/29/1995 $ 3.6250
Date Price Date Price
4/1/1996 $ 4.1563
1/2/1996 $ 3.6094 4/2/1996 $ 4.1250
1/3/1996 $ 3.6250 4/3/1996 $ 4.1563
1/4/1996 $ 3.5938 4/4/1996 $ 4.6719
1/5/1996 $ 3.5313 4/8/1996 $ 4.5313
1/8/1996 $ 3.5938 4/9/1996 $ 4.7656
1/9/1996 $ 3.5781 4/10/1996 $ 4.6563
1/10/1996 $ 3.4531 4/11/1996 $ 4.5781
1/11/1996 $ 3.5000 4/12/1996 $ 4.5469
1/12/1996 $ 3.4688 4/15/1996 $ 4.4688
1/15/1996 $ 3.4531 4/16/1996 $ 4.5625
1/16/1996 $ 3.3438 4/17/1996 $ 4.5469
1/17/1996 $ 3.3281 4/18/1996 $ 4.5000
1/18/1996 $ 3.1875 4/19/1996 $ 4.5156
1/19/1996 $ 3.1875 4/22/1996 $ 4.7344
1/22/1996 $ 3.1875 4/23/1996 $ 4.5469
1/23/1996 $ 3.1875 4/24/1996 $ 4.7969
1/24/1996 $ 3.2500 4/25/1996 $ 4.8281
1/25/1996 $ 3.2344 4/26/1996 $ 4.8750
1/26/1996 $ 3.1563 4/29/1996 $ 4.8281
1/29/1996 $ 3.2344 4/30/1996 $ 4.7969
1/30/1996 $ 3.2656 5/1/1996 $ 4.6250
1/31/1996 $ 3.3438 5/2/1996 $ 4.4063
2/1/1996 $ 3.4219 5/3/1996 $ 4.3750
2/2/1996 $ 3.5000 5/6/1996 $ 4.2656
2/5/1996 $ 3.4063 5/7/1996 $ 4.2656
2/6/1996 $ 3.3906 5/8/1996 $ 4.2188
2/7/1996 $ 3.3125 5/9/1996 $ 4.3281
2/8/1996 $ 3.2969 5/10/1996 $ 4.3125
2/9/1996 $ 3.2813 5/13/1996 $ 4.2344
2/12/1996 $ 3.3125 5/14/1996 $ 4.3906
2/13/1996 $ 3.3594 5/15/1996 $ 4.4844
2/14/1996 $ 3.3438 5/16/1996 $ 4.4219
2/15/1996 $ 3.4375 5/17/1996 $ 4.3438
2/16/1996 $ 3.4531 5/20/1996 $ 4.4063
2/20/1996 $ 3.4844 5/21/1996 $ 4.3750
2/21/1996 $ 3.4844 5/22/1996 $ 4.4063
2/22/1996 $ 3.4844 5/23/1996 $ 4.3750
2/23/1996 $ 3.4688 5/24/1996 $ 4.3750
2/26/1996 $ 3.5000 5/28/1996 $ 4.3594
2/27/1996 $ 3.5156 5/29/1996 $ 4.2813
2/28/1996 $ 3.4531 5/30/1996 $ 4.2813
2/29/1996 $ 3.4531 5/31/1996 $ 4.2188
3/1/1996 $ 3.4375 6/3/1996 $ 4.1563
3/4/1996 $ 3.4844 6/4/1996 $ 4.3438
3/5/1996 $ 3.4844 6/5/1996 $ 4.2969
3/6/1996 $ 3.5469 6/6/1996 $ 4.2031
3/7/1996 $ 3.5625 6/7/1996 $ 4.2344
3/8/1996 $ 3.5000 6/10/1996 $ 4.2344
3/11/1996 $ 3.4375 6/11/1996 $ 4.2656
3/12/1996 $ 3.4375 6/12/1996 $ 4.1250
3/13/1996 $ 3.6250 6/13/1996 $ 4.0625
3/14/1996 $ 3.6406 6/14/1996 $ 4.0000
3/15/1996 $ 3.6250 6/17/1996 $ 3.9375
3/18/1996 $ 3.6563 6/18/1996 $ 4.1563
3/19/1996 $ 3.8750 6/19/1996 $ 4.2031
3/20/1996 $ 3.9531 6/20/1996 $ 4.1563
3/21/1996 $ 3.9844 6/21/1996 $ 4.1719
3/22/1996 $ 4.0313 6/24/1996 $ 4.2344
3/25/1996 $ 4.0625 6/25/1996 $ 4.2656
3/26/1996 $ 4.1250 6/26/1996 $ 4.3750
35151 4.1875 6/27/1996 $ 4.3594
35152 4.1719 6/28/1996 $ 4.3906
35153 4.1875
Date Price Date Price Date Price Date Price
7/1/1996 $ 4.3594 10/1/1996 $ 4.5938 1/2/1997 $ 6.2656 4/1/1997 $ 5.8750
7/2/1996 $ 4.3906 10/2/1996 $ 4.5781 1/3/1997 $ 6.2813 4/2/1997 $ 5.7344
7/3/1996 $ 4.5313 10/3/1996 $ 4.7656 1/6/1997 $ 6.3750 4/3/1997 $ 5.4844
7/5/1996 $ 4.4063 10/4/1996 $ 4.7813 1/7/1997 $ 6.5156 4/4/1997 $ 5.5469
7/8/1996 $ 4.4688 10/7/1996 $ 4.8750 1/8/1997 $ 6.4844 4/7/1997 $ 5.7969
7/9/1996 $ 4.6719 10/8/1996 $ 4.8125 1/9/1997 $ 6.7344 4/8/1997 $ 6.0156
7/10/1996 $ 4.7031 10/9/1996 $ 4.7969 1/10/1997 $ 6.7813 4/9/1997 $ 6.0313
7/11/1996 $ 4.6406 10/10/1996 $ 4.7969 1/13/1997 $ 6.6719 4/10/1997 $ 5.8594
7/12/1996 $ 4.7656 10/11/1996 $ 4.8125 1/14/1997 $ 6.6250 4/11/1997 $ 5.6875
7/15/1996 $ 4.8125 10/14/1996 $ 4.8750 1/15/1997 $ 6.7656 4/14/1997 $ 5.6719
7/16/1996 $ 4.6250 10/15/1996 $ 5.0781 1/16/1997 $ 6.8750 4/15/1997 $ 5.8281
7/17/1996 $ 4.4688 10/16/1996 $ 5.1875 1/17/1997 $ 6.8594 4/16/1997 $ 5.8594
7/18/1996 $ 4.5000 10/17/1996 $ 5.3906 1/20/1997 $ 6.7344 4/17/1997 $ 5.8594
7/19/1996 $ 4.4688 10/18/1996 $ 5.5000 1/21/1997 $ 6.3750 4/18/1997 $ 5.9688
7/22/1996 $ 4.4063 10/21/1996 $ 5.4219 1/22/1997 $ 5.9531 4/21/1997 $ 5.9688
7/23/1996 $ 4.3438 10/22/1996 $ 5.2656 1/23/1997 $ 5.8438 4/22/1997 $ 5.9219
7/24/1996 $ 4.2500 10/23/1996 $ 5.2813 1/24/1997 $ 5.8125 4/23/1997 $ 6.1719
7/25/1996 $ 4.2031 10/24/1996 $ 5.2344 1/27/1997 $ 5.6250 4/24/1997 $ 6.1563
7/26/1996 $ 4.2969 10/25/1996 $ 5.3438 1/28/1997 $ 5.6875 4/25/1997 $ 5.9688
7/29/1996 $ 4.2813 10/28/1996 $ 5.5000 1/29/1997 $ 5.7344 4/28/1997 $ 5.8750
7/30/1996 $ 4.0156 10/29/1996 $ 5.4531 1/30/1997 $ 5.7969 4/29/1997 $ 5.9063
7/31/1996 $ 4.1406 10/30/1996 $ 5.4531 1/31/1997 $ 5.7813 4/30/1997 $ 5.8906
8/1/1996 $ 4.2813 10/31/1996 $ 5.6094 2/3/1997 $ 5.5469 5/1/1997 $ 5.8750
8/2/1996 $ 4.2188 11/1/1996 $ 5.4844 2/4/1997 $ 5.5000 5/2/1997 $ 5.9219
8/5/1996 $ 4.2031 11/4/1996 $ 5.3750 2/5/1997 $ 5.3750 5/5/1997 $ 6.0938
8/6/1996 $ 4.3438 11/5/1996 $ 5.2813 2/6/1997 $ 5.3906 5/6/1997 $ 6.0938
8/7/1996 $ 4.4375 11/6/1996 $ 5.4219 2/7/1997 $ 5.2969 5/7/1997 $ 6.0625
8/8/1996 $ 4.3438 11/7/1996 $ 5.4688 2/10/1997 $ 5.1719 5/8/1997 $ 6.1719
8/9/1996 $ 4.3594 11/8/1996 $ 5.4219 2/11/1997 $ 5.3438 5/9/1997 $ 6.3750
8/12/1996 $ 4.4375 11/11/1996 $ 5.5313 2/12/1997 $ 5.4688 5/12/1997 $ 6.5781
8/13/1996 $ 4.5469 11/12/1996 $ 5.5469 2/13/1997 $ 5.4688 5/13/1997 $ 6.5625
8/14/1996 $ 4.5313 11/13/1996 $ 5.5938 2/14/1997 $ 5.4063 5/14/1997 $ 6.6250
8/15/1996 $ 4.5469 11/14/1996 $ 5.5938 2/18/1997 $ 5.3438 5/15/1997 $ 6.5313
8/16/1996 $ 4.5938 11/15/1996 $ 5.6406 2/19/1997 $ 5.2813 5/16/1997 $ 6.5625
8/19/1996 $ 4.7656 11/18/1996 $ 5.7656 2/20/1997 $ 5.0625 5/19/1997 $ 6.5625
8/20/1996 $ 4.7656 11/19/1996 $ 5.7813 2/21/1997 $ 5.1094 5/20/1997 $ 6.5625
8/21/1996 $ 4.8438 11/20/1996 $ 5.7969 2/24/1997 $ 5.0781 5/21/1997 $ 6.5625
8/22/1996 $ 4.9063 11/21/1996 $ 5.8281 2/25/1997 $ 5.0625 5/22/1997 $ 6.7031
8/23/1996 $ 4.9063 11/22/1996 $ 6.0938 2/26/1997 $ 4.9688 5/23/1997 $ 6.7813
8/26/1996 $ 4.7500 11/25/1996 $ 6.1563 2/27/1997 $ 4.7969 5/27/1997 $ 6.8594
8/27/1996 $ 4.7500 11/26/1996 $ 6.0625 2/28/1997 $ 4.9688 5/28/1997 $ 6.9063
8/28/1996 $ 4.8438 11/27/1996 $ 5.9688 3/3/1997 $ 4.9219 5/29/1997 $ 6.9063
8/29/1996 $ 4.7500 11/29/1996 $ 5.9688 3/4/1997 $ 5.2500 5/30/1997 $ 6.9063
8/30/1996 $ 4.7031 12/2/1996 $ 5.9531 3/5/1997 $ 5.3750 6/2/1997 $ 7.1094
9/3/1996 $ 4.8281 12/3/1996 $ 5.9219 3/6/1997 $ 5.4688 6/3/1997 $ 7.2188
9/4/1996 $ 4.7656 12/4/1996 $ 6.0000 3/7/1997 $ 5.5625 6/4/1997 $ 7.0781
9/5/1996 $ 4.7500 12/5/1996 $ 6.1719 3/10/1997 $ 5.6406 6/5/1997 $ 7.0781
9/6/1996 $ 4.6094 12/6/1996 $ 6.1875 3/11/1997 $ 5.5938 6/6/1997 $ 7.0156
9/9/1996 $ 4.5938 12/9/1996 $ 6.0469 3/12/1997 $ 5.4219 6/9/1997 $ 6.7656
9/10/1996 $ 4.6094 12/10/1996 $ 5.9531 3/13/1997 $ 5.5156 6/10/1997 $ 6.6875
35319 $ 4.77 12/11/1996 $ 5.8906 3/14/1997 $ 5.6250 6/11/1997 $ 6.4688
35320 $ 4.69 12/12/1996 $ 5.8281 3/17/1997 $ 5.6094 6/12/1997 $ 6.3906
35321 $ 4.70 12/13/1996 $ 5.7500 3/18/1997 $ 5.7031 6/13/1997 $ 6.5781
35324 $ 4.67 12/16/1996 $ 5.7969 3/19/1997 $ 5.6875 6/16/1997 $ 6.6406
35325 $ 4.56 12/17/1996 $ 5.7344 3/20/1997 $ 5.7344 6/17/1997 $ 6.5938
35326 $ 4.34 12/18/1996 $ 5.8281 3/21/1997 $ 5.6875 6/18/1997 $ 6.7500
35327 $ 4.48 12/19/1996 $ 6.2344 3/24/1997 $ 5.5938 6/19/1997 $ 6.6875
35328 $ 4.42 12/20/1996 $ 6.3438 3/25/1997 $ 5.7813 6/20/1997 $ 6.5000
35331 $ 4.30 12/23/1996 $ 6.4063 3/26/1997 $ 6.0469 6/23/1997 $ 6.4531
35332 $ 4.41 12/24/1996 $ 6.4063 3/27/1997 $ 6.0781 6/24/1997 $ 6.4219
35333 $ 4.55 12/26/1996 $ 6.4219 3/31/1997 $ 5.9844 6/25/1997 $ 6.2500
35334 $ 4.58 12/27/1996 $ 6.5469 6/26/1997 $ 6.4453
35335 $ 4.50 12/30/1996 $ 6.4688 6/27/1997 $ 6.5781
35338 $ 4.53 12/31/1996 $ 6.3750 6/30/1997 $ 6.7031
Date Price Date Price
7/1/1997 $ 6.8750 10/1/1997 $ 9.3828
7/2/1997 $ 7.2109 10/2/1997 $ 9.3750
7/3/1997 $ 7.1328 10/3/1997 $ 9.2969
7/7/1997 $ 7.1406 10/6/1997 $ 9.2734
7/8/1997 $ 7.0313 10/7/1997 $ 9.6875
7/9/1997 $ 7.1484 10/8/1997 $ 9.6953
7/10/1997 $ 7.3125 10/9/1997 $ 10.2813
7/11/1997 $ 7.4375 10/10/1997 $ 10.4844
7/14/1997 $ 7.4375 10/13/1997 $ 10.3359
7/15/1997 $ 7.4844 10/14/1997 $ 10.0625
7/16/1997 $ 7.6719 10/15/1997 $ 10.2266
7/17/1997 $ 7.8359 10/16/1997 $ 10.2266
7/18/1997 $ 7.7578 10/17/1997 $ 9.9844
7/21/1997 $ 7.6797 10/20/1997 $ 10.4844
7/22/1997 $ 8.1563 10/21/1997 $ 10.5859
7/23/1997 $ 7.9531 10/22/1997 $ 10.4375
7/24/1997 $ 7.9844 10/23/1997 $ 10.6406
7/25/1997 $ 7.9922 10/24/1997 $ 10.7188
7/28/1997 $ 7.8828 10/27/1997 $ 10.1563
7/29/1997 $ 8.1328 10/28/1997 $ 10.1953
7/30/1997 $ 8.2109 10/29/1997 $ 10.4141
7/31/1997 $ 8.1719 10/30/1997 $ 10.5313
8/1/1997 $ 8.1484 10/31/1997 $ 10.5938
8/4/1997 $ 8.2578 11/3/1997 $ 10.6641
8/5/1997 $ 8.3594 11/4/1997 $ 10.8594
8/6/1997 $ 8.6016 11/5/1997 $ 11.0547
8/7/1997 $ 8.4063 11/6/1997 $ 11.0000
8/8/1997 $ 8.1484 11/7/1997 $ 11.0156
8/11/1997 $ 8.0234 11/10/1997 $ 11.0703
8/12/1997 $ 8.0781 11/11/1997 $ 10.7891
8/13/1997 $ 7.9609 11/12/1997 $ 10.6406
8/14/1997 $ 7.8672 11/13/1997 $ 10.4063
8/15/1997 $ 8.0156 11/14/1997 $ 10.4844
8/18/1997 $ 8.1016 11/17/1997 $ 10.5000
8/19/1997 $ 8.3750 11/18/1997 $ 9.9688
8/20/1997 $ 8.5156 11/19/1997 $ 9.4922
8/21/1997 $ 8.4297 11/20/1997 $ 9.4922
8/22/1997 $ 8.4141 11/21/1997 $ 9.4063
8/25/1997 $ 8.6250 11/24/1997 $ 8.9531
8/26/1997 $ 8.6875 11/25/1997 $ 8.8750
8/27/1997 $ 9.0078 11/26/1997 $ 9.0469
8/28/1997 $ 9.1250 11/28/1997 $ 8.9766
8/29/1997 $ 9.0313 12/1/1997 $ 8.5000
9/2/1997 $ 9.1563 12/2/1997 $ 8.8203
9/3/1997 $ 8.8516 12/3/1997 $ 9.2266
9/4/1997 $ 8.8281 12/4/1997 $ 9.2031
9/5/1997 $ 8.8125 12/5/1997 $ 9.8750
9/8/1997 $ 8.7344 12/8/1997 $ 10.0938
9/9/1997 $ 8.7500 12/9/1997 $ 9.9375
9/10/1997 $ 8.7031 12/10/1997 $ 9.8125
35684 $ 8.63 12/11/1997 $ 9.3672
35685 $ 8.84 12/12/1997 $ 9.0391
35688 $ 9.01 12/15/1997 $ 8.7500
35689 $ 9.15 12/16/1997 $ 9.0625
35690 $ 9.33 12/17/1997 $ 8.9766
35691 $ 9.33 12/18/1997 $ 8.7188
35692 $ 9.26 12/19/1997 $ 8.5469
35695 $ 9.30 12/22/1997 $ 8.2891
35696 $ 9.18 12/23/1997 $ 8.1875
35697 $ 9.05 12/24/1997 $ 8.2344
35698 $ 9.13 12/26/1997 $ 8.1172
35699 $ 9.02 12/29/1997 $ 8.4375
35702 $ 9.25 12/30/1997 $ 8.6250
35703 $ 9.28 12/31/1997 $ 8.9922
Date Price Date Price Date Price Date Price
1/2/1998 $ 8.7734 4/1/1998 $ 9.2656 7/1/1998 $ 7.2500 10/1/1998 $ 3.9063
1/5/1998 $ 8.3672 4/2/1998 $ 9.0781 7/2/1998 $ 7.4531 10/2/1998 $ 4.0000
1/6/1998 $ 7.7109 4/3/1998 $ 9.0469 7/6/1998 $ 7.0938 10/5/1998 $ 3.6406
1/7/1998 $ 8.0938 4/6/1998 $ 8.7656 7/7/1998 $ 6.6875 10/6/1998 $ 3.7656
1/8/1998 $ 7.5938 4/7/1998 $ 8.5625 7/8/1998 $ 6.8594 10/7/1998 $ 3.6719
1/9/1998 $ 7.1094 4/8/1998 $ 8.7656 7/9/1998 $ 6.8125 10/8/1998 $ 3.4844
1/12/1998 $ 6.8438 4/9/1998 $ 8.5000 7/10/1998 $ 6.5625 10/9/1998 $ 3.5313
1/13/1998 $ 6.8438 4/13/1998 $ 8.3125 7/13/1998 $ 6.3750 10/12/1998 $ 3.7813
1/14/1998 $ 7.1719 4/14/1998 $ 8.4063 7/14/1998 $ 6.5313 10/13/1998 $ 3.7344
1/15/1998 $ 6.9063 4/15/1998 $ 8.7500 7/15/1998 $ 6.6563 10/14/1998 $ 3.7031
1/16/1998 $ 7.2813 4/16/1998 $ 8.5313 7/16/1998 $ 6.7188 10/15/1998 $ 4.0000
1/20/1998 $ 7.7734 4/17/1998 $ 8.7500 7/17/1998 $ 6.7344 10/16/1998 $ 4.5938
1/21/1998 $ 7.8047 4/20/1998 $ 8.9688 7/20/1998 $ 6.4688 10/19/1998 $ 4.3125
1/22/1998 $ 7.2891 4/21/1998 $ 9.3125 7/21/1998 $ 6.0938 10/20/1998 $ 4.3750
1/23/1998 $ 7.1016 4/22/1998 $ 9.1719 7/22/1998 $ 5.9375 10/21/1998 $ 4.6406
1/26/1998 $ 7.3047 4/23/1998 $ 8.9844 7/23/1998 $ 5.9375 10/22/1998 $ 4.7813
1/27/1998 $ 7.3047 4/24/1998 $ 8.8438 7/24/1998 $ 5.7813 10/23/1998 $ 4.7188
1/28/1998 $ 7.5156 4/27/1998 $ 8.9531 7/27/1998 $ 5.8594 10/26/1998 $ 5.0469
1/29/1998 $ 7.8594 4/28/1998 $ 8.8906 7/28/1998 $ 5.5156 10/27/1998 $ 5.1406
1/30/1998 $ 7.5703 4/29/1998 $ 9.4531 7/29/1998 $ 5.1406 10/28/1998 $ 4.9063
2/2/1998 $ 7.4609 4/30/1998 $ 9.3750 7/30/1998 $ 5.5625 10/29/1998 $ 4.9531
2/3/1998 $ 7.5156 5/1/1998 $ 9.8125 7/31/1998 $ 5.2656 10/30/1998 $ 5.1094
2/4/1998 $ 8.0000 5/4/1998 $ 9.6406 8/3/1998 $ 5.2656 11/2/1998 $ 5.5469
2/5/1998 $ 8.1250 5/5/1998 $ 9.9219 8/4/1998 $ 5.1250 11/3/1998 $ 5.2344
2/6/1998 $ 7.9609 5/6/1998 $ 9.6094 8/5/1998 $ 4.6094 11/4/1998 $ 5.2188
2/9/1998 $ 7.8125 5/7/1998 $ 9.2656 8/6/1998 $ 4.9375 11/5/1998 $ 5.2344
2/10/1998 $ 8.0156 5/8/1998 $ 9.3281 8/7/1998 $ 5.0625 11/6/1998 $ 5.1875
2/11/1998 $ 7.9297 5/11/1998 $ 9.3594 8/10/1998 $ 4.7188 11/9/1998 $ 5.0156
2/12/1998 $ 8.0000 5/12/1998 $ 9.3750 8/11/1998 $ 4.6250 11/10/1998 $ 4.7656
2/13/1998 $ 8.0703 5/13/1998 $ 9.3438 8/12/1998 $ 4.6875 11/11/1998 $ 4.5313
2/17/1998 $ 7.7500 5/14/1998 $ 9.1875 8/13/1998 $ 4.5781 11/12/1998 $ 4.5313
2/18/1998 $ 8.1172 5/15/1998 $ 8.8125 8/14/1998 $ 4.2500 11/13/1998 $ 4.5469
2/19/1998 $ 7.9844 5/18/1998 $ 8.6250 8/17/1998 $ 4.2500 11/16/1998 $ 4.2813
2/20/1998 $ 7.9844 5/19/1998 $ 8.9063 8/18/1998 $ 4.2500 11/17/1998 $ 4.2031
2/23/1998 $ 7.8281 5/20/1998 $ 8.5469 8/19/1998 $ 4.5000 11/18/1998 $ 4.1875
2/24/1998 $ 7.8438 5/21/1998 $ 8.4375 8/20/1998 $ 4.3125 11/19/1998 $ 4.2969
2/25/1998 $ 7.9219 5/22/1998 $ 8.4219 8/21/1998 $ 4.3125 11/20/1998 $ 4.3594
2/26/1998 $ 8.4219 5/26/1998 $ 8.1406 8/24/1998 $ 4.0000 11/23/1998 $ 3.9375
2/27/1998 $ 8.5938 5/27/1998 $ 8.1250 8/25/1998 $ 3.8281 11/24/1998 $ 3.9219
3/2/1998 $ 8.9375 5/28/1998 $ 8.4063 8/26/1998 $ 3.7813 11/25/1998 $ 3.8438
3/3/1998 $ 9.8906 5/29/1998 $ 8.1719 8/27/1998 $ 3.3125 11/27/1998 $ 3.7188
3/4/1998 $ 9.7500 6/1/1998 $ 7.7656 8/28/1998 $ 3.3281 11/30/1998 $ 3.4531
3/5/1998 $ 9.6094 6/2/1998 $ 7.7656 8/31/1998 $ 3.1563 12/1/1998 $ 3.3125
3/6/1998 $ 9.2813 6/3/1998 $ 7.5781 9/1/1998 $ 3.2969 12/2/1998 $ 3.5469
3/9/1998 $ 8.8125 6/4/1998 $ 7.8594 9/2/1998 $ 3.4375 12/3/1998 $ 3.5000
3/10/1998 $ 9.1719 6/5/1998 $ 7.7813 9/3/1998 $ 3.9688 12/4/1998 $ 3.5313
3/11/1998 $ 9.0313 6/8/1998 $ 7.3750 9/4/1998 $ 4.3281 12/7/1998 $ 3.7813
3/12/1998 $ 8.9688 6/9/1998 $ 7.2344 9/8/1998 $ 4.1094 12/8/1998 $ 3.7500
3/13/1998 $ 8.8125 6/10/1998 $ 6.8281 9/9/1998 $ 3.9375 12/9/1998 $ 3.6094
3/16/1998 $ 8.5938 6/11/1998 $ 6.6250 9/10/1998 $ 4.0938 12/10/1998 $ 3.5313
3/17/1998 $ 8.2500 6/12/1998 $ 6.9063 36049 $ 4.59 12/11/1998 $ 3.5000
3/18/1998 $ 8.7969 6/15/1998 $ 6.2500 36052 $ 4.91 12/14/1998 $ 3.6406
3/19/1998 $ 8.7813 6/16/1998 $ 6.4688 36053 $ 4.69 12/15/1998 $ 3.5313
3/20/1998 $ 9.2500 6/17/1998 $ 6.6875 36054 $ 5.03 12/16/1998 $ 4.0156
3/23/1998 $ 10.1406 6/18/1998 $ 6.5625 36055 $ 4.75 12/17/1998 $ 3.7656
3/24/1998 $ 9.6563 6/19/1998 $ 6.8281 36056 $ 4.56 12/18/1998 $ 3.5625
3/25/1998 $ 9.6875 6/22/1998 $ 7.1563 36059 $ 4.67 12/21/1998 $ 3.4063
3/26/1998 $ 9.8438 6/23/1998 $ 7.2656 36060 $ 4.41 12/22/1998 $ 3.3438
3/27/1998 $ 9.7188 6/24/1998 $ 7.2500 36061 $ 4.70 12/23/1998 $ 3.5313
3/30/1998 $ 9.4844 6/25/1998 $ 6.8750 36062 $ 4.45 12/24/1998 $ 3.5938
3/31/1998 $ 9.1094 6/26/1998 $ 6.9531 36063 $ 4.52 12/28/1998 $ 3.6250
6/29/1998 $ 7.2031 36066 $ 4.52 12/29/1998 $ 3.7031
6/30/1998 $ 7.2656 36067 $ 4.42 12/30/1998 $ 3.7031
36068 $ 4.06 12/31/1998 $ 3.9063
Date Price Date Price
1/4/1999 $ 4.0625 4/1/1999 $ 5.4063
1/5/1999 $ 3.9844 4/5/1999 $ 5.3906
1/6/1999 $ 4.2656 4/6/1999 $ 5.1250
1/7/1999 $ 4.5156 4/7/1999 $ 4.9375
1/8/1999 $ 4.3594 4/8/1999 $ 5.2813
1/11/1999 $ 4.5313 4/9/1999 $ 5.3906
1/12/1999 $ 4.1719 4/12/1999 $ 5.2500
1/13/1999 $ 3.9375 4/13/1999 $ 5.3906
1/14/1999 $ 4.0469 4/14/1999 $ 5.3438
1/15/1999 $ 4.0781 4/15/1999 $ 5.6875
1/19/1999 $ 4.2344 4/16/1999 $ 6.2656
1/20/1999 $ 4.0156 4/19/1999 $ 6.5938
1/21/1999 $ 4.0625 4/20/1999 $ 6.0625
1/22/1999 $ 4.0781 4/21/1999 $ 6.3438
1/25/1999 $ 3.9375 4/22/1999 $ 6.4063
1/26/1999 $ 3.6719 4/23/1999 $ 6.0938
1/27/1999 $ 3.6719 4/26/1999 $ 5.8125
1/28/1999 $ 3.5625 4/27/1999 $ 6.2188
1/29/1999 $ 3.6875 4/28/1999 $ 6.5469
2/1/1999 $ 3.6250 4/29/1999 $ 6.6875
2/2/1999 $ 3.7500 4/30/1999 $ 6.6875
2/3/1999 $ 4.1719 5/3/1999 $ 7.0938
2/4/1999 $ 4.0781 5/4/1999 $ 6.9844
2/5/1999 $ 4.1406 5/5/1999 $ 6.8594
2/8/1999 $ 4.1719 5/6/1999 $ 6.4688
2/9/1999 $ 4.0469 5/7/1999 $ 6.6406
2/10/1999 $ 3.8906 5/10/1999 $ 6.7656
2/11/1999 $ 3.9219 5/11/1999 $ 6.5313
2/12/1999 $ 3.7969 5/12/1999 $ 6.3750
2/16/1999 $ 3.7188 5/13/1999 $ 6.5625
2/17/1999 $ 3.6250 5/14/1999 $ 6.3594
2/18/1999 $ 3.6094 5/17/1999 $ 6.2500
2/19/1999 $ 3.5156 5/18/1999 $ 6.0938
2/22/1999 $ 3.3906 5/19/1999 $ 6.2500
2/23/1999 $ 3.4375 5/20/1999 $ 6.5469
2/24/1999 $ 3.5000 5/21/1999 $ 6.9844
2/25/1999 $ 3.6094 5/24/1999 $ 6.7031
2/26/1999 $ 3.5156 5/25/1999 $ 6.6719
3/1/1999 $ 3.3906 5/26/1999 $ 6.9688
3/2/1999 $ 3.3750 5/27/1999 $ 6.7813
3/3/1999 $ 3.6875 5/28/1999 $ 6.8906
3/4/1999 $ 4.0156 6/1/1999 $ 6.8125
3/5/1999 $ 4.0469 6/2/1999 $ 7.1563
3/8/1999 $ 4.2500 6/3/1999 $ 7.3750
3/9/1999 $ 4.0469 6/4/1999 $ 7.3438
3/10/1999 $ 4.5000 6/7/1999 $ 7.5000
3/11/1999 $ 4.5000 6/8/1999 $ 7.3906
3/12/1999 $ 4.7188 6/9/1999 $ 7.5000
3/15/1999 $ 4.6406 6/10/1999 $ 7.7188
3/16/1999 $ 4.5781 6/11/1999 $ 7.7969
3/17/1999 $ 5.0469 6/14/1999 $ 7.5000
3/18/1999 $ 5.3281 6/15/1999 $ 7.9375
3/19/1999 $ 5.2188 6/16/1999 $ 7.6563
3/22/1999 $ 5.5469 6/17/1999 $ 7.7656
3/23/1999 $ 5.3438 6/18/1999 $ 7.5625
3/24/1999 $ 5.7188 6/21/1999 $ 7.1719
3/25/1999 $ 5.6719 6/22/1999 $ 6.9688
3/26/1999 $ 5.6563 6/23/1999 $ 7.2500
3/29/1999 $ 6.0313 6/24/1999 $ 6.7656
3/30/1999 $ 5.8125 6/25/1999 $ 6.8281
3/31/1999 $ 5.8125 6/28/1999 $ 6.8906
6/29/1999 $ 7.0781
6/30/1999 $ 7.3594
Date Price Date Price Date Price Date Price
7/1/1999 $ 7.2031 10/1/1999 $ 8.2813 1/3/2000 $ 9.8125 4/3/2000 $ 18.4531
7/2/1999 $ 7.4219 10/4/1999 $ 7.8438 1/4/2000 $ 9.8906 4/4/2000 $ 16.5156
7/6/1999 $ 7.4375 10/5/1999 $ 7.5313 1/5/2000 $ 9.7500 4/5/2000 $ 15.3438
7/7/1999 $ 7.3906 10/6/1999 $ 7.5625 1/6/2000 $ 10.1094 4/6/2000 $ 15.6563
7/8/1999 $ 7.4063 10/7/1999 $ 7.2344 1/7/2000 $ 11.2031 4/7/2000 $ 15.8906
7/9/1999 $ 7.3125 10/8/1999 $ 6.8906 1/10/2000 $ 11.1250 4/10/2000 $ 14.1875
7/12/1999 $ 7.4688 10/11/1999 $ 7.7813 1/11/2000 $ 11.2031 4/11/2000 $ 15.0469
7/13/1999 $ 7.6250 10/12/1999 $ 7.8750 1/12/2000 $ 11.0625 4/12/2000 $ 16.2031
7/14/1999 $ 7.5781 10/13/1999 $ 8.1250 1/13/2000 $ 11.3906 4/13/2000 $ 15.5469
7/15/1999 $ 7.4688 10/14/1999 $ 8.1406 1/14/2000 $ 11.5781 4/14/2000 $ 14.8594
7/16/1999 $ 7.2813 10/15/1999 $ 7.9375 1/18/2000 $ 12.2969 4/17/2000 $ 14.2344
7/19/1999 $ 7.0625 10/18/1999 $ 7.7500 1/19/2000 $ 12.2344 4/18/2000 $ 15.1563
7/20/1999 $ 6.7031 10/19/1999 $ 7.9688 1/20/2000 $ 11.5156 4/19/2000 $ 15.7656
7/21/1999 $ 6.9375 10/20/1999 $ 8.2656 1/21/2000 $ 11.4688 4/20/2000 $ 16.0000
7/22/1999 $ 6.9688 10/21/1999 $ 8.4219 1/24/2000 $ 11.0000 4/24/2000 $ 17.1250
7/23/1999 $ 7.1719 10/22/1999 $ 8.7344 1/25/2000 $ 11.3594 4/25/2000 $ 17.2031
7/26/1999 $ 6.8750 10/25/1999 $ 8.9063 1/26/2000 $ 11.2969 4/26/2000 $ 17.0313
7/27/1999 $ 6.9375 10/26/1999 $ 8.8750 1/27/2000 $ 10.6250 4/27/2000 $ 17.5000
7/28/1999 $ 7.2656 10/27/1999 $ 8.8125 1/28/2000 $ 10.2188 4/28/2000 $ 17.5938
7/29/1999 $ 7.5469 10/28/1999 $ 8.3438 1/31/2000 $ 10.7188 5/1/2000 $ 17.4375
7/30/1999 $ 7.6406 10/29/1999 $ 8.5781 2/1/2000 $ 11.3125 5/2/2000 $ 17.8750
8/2/1999 $ 7.5313 11/1/1999 $ 8.6875 2/2/2000 $ 10.8906 5/3/2000 $ 17.5000
8/3/1999 $ 7.5625 11/2/1999 $ 8.3750 2/3/2000 $ 10.8438 5/4/2000 $ 17.6250
8/4/1999 $ 7.8750 11/3/1999 $ 8.5156 2/4/2000 $ 10.9375 5/5/2000 $ 18.0000
8/5/1999 $ 8.4375 11/4/1999 $ 8.3906 2/7/2000 $ 11.3125 5/8/2000 $ 18.5000
8/6/1999 $ 8.4219 11/5/1999 $ 7.9375 2/8/2000 $ 10.6875 5/9/2000 $ 18.4844
8/9/1999 $ 9.0000 11/8/1999 $ 8.3594 2/9/2000 $ 10.5156 5/10/2000 $ 17.9688
8/10/1999 $ 8.6406 11/9/1999 $ 9.0000 2/10/2000 $ 11.2656 5/11/2000 $ 18.0938
8/11/1999 $ 8.4844 11/10/1999 $ 9.3750 2/11/2000 $ 11.4531 5/12/2000 $ 18.2656
8/12/1999 $ 8.4844 11/11/1999 $ 9.0469 2/14/2000 $ 11.8906 5/15/2000 $ 18.7656
8/13/1999 $ 8.4375 11/12/1999 $ 9.7031 2/15/2000 $ 12.7031 5/16/2000 $ 18.2031
8/16/1999 $ 8.1875 11/15/1999 $ 10.2500 2/16/2000 $ 12.5938 5/17/2000 $ 18.8828
8/17/1999 $ 8.6875 11/16/1999 $ 9.6719 2/17/2000 $ 12.8281 5/18/2000 $ 17.7500
8/18/1999 $ 8.3906 11/17/1999 $ 10.3750 2/18/2000 $ 12.5469 5/19/2000 $ 17.5938
8/19/1999 $ 8.4688 11/18/1999 $ 9.5938 2/22/2000 $ 12.1719 5/22/2000 $ 16.7813
8/20/1999 $ 8.3906 11/19/1999 $ 9.7031 2/23/2000 $ 11.9688 5/23/2000 $ 17.3594
8/23/1999 $ 8.7031 11/22/1999 $ 9.3125 2/24/2000 $ 12.9219 5/24/2000 $ 17.0156
8/24/1999 $ 8.6250 11/23/1999 $ 8.8750 2/25/2000 $ 12.8594 5/25/2000 $ 16.5625
8/25/1999 $ 8.2969 11/24/1999 $ 8.9688 2/28/2000 $ 13.2031 5/26/2000 $ 16.4844
8/26/1999 $ 8.4531 11/26/1999 $ 8.8906 2/29/2000 $ 14.2656 5/30/2000 $ 16.2188
8/27/1999 $ 8.1875 11/29/1999 $ 8.6094 3/1/2000 $ 15.5000 5/31/2000 $ 17.9063
8/30/1999 $ 8.2500 11/30/1999 $ 8.7188 3/2/2000 $ 16.3750 6/1/2000 $ 17.8281
8/31/1999 $ 8.5625 12/1/1999 $ 9.2188 3/3/2000 $ 15.8750 6/2/2000 $ 16.0938
9/1/1999 $ 8.3750 12/2/1999 $ 9.0781 3/6/2000 $ 16.4531 6/5/2000 $ 15.3750
9/2/1999 $ 8.2188 12/3/1999 $ 8.8594 3/7/2000 $ 17.8438 6/6/2000 $ 16.3594
9/3/1999 $ 8.3906 12/6/1999 $ 8.5313 3/8/2000 $ 16.4375 6/7/2000 $ 16.6563
9/7/1999 $ 8.9219 12/7/1999 $ 8.1250 3/9/2000 $ 16.3438 6/8/2000 $ 17.1719
9/8/1999 $ 8.9688 12/8/1999 $ 9.0938 3/10/2000 $ 16.5625 6/9/2000 $ 16.1875
9/9/1999 $ 9.6563 12/9/1999 $ 8.7656 3/13/2000 $ 16.6875 6/12/2000 $ 16.9844
9/10/1999 $ 9.7500 12/10/1999 $ 8.2813 3/14/2000 $ 16.2344 6/13/2000 $ 16.7969
36416 $ 9.53 12/13/1999 $ 8.3906 3/15/2000 $ 15.5000 6/14/2000 $ 16.5938
36417 $ 9.03 12/14/1999 $ 8.8750 3/16/2000 $ 16.6250 6/15/2000 $ 16.3750
36418 $ 8.77 12/15/1999 $ 9.3438 3/17/2000 $ 16.3438 6/16/2000 $ 17.3438
36419 $ 8.97 12/16/1999 $ 9.4922 3/20/2000 $ 15.7813 6/19/2000 $ 16.9844
36420 $ 9.22 12/17/1999 $ 9.7344 3/21/2000 $ 16.1719 6/20/2000 $ 17.0781
36423 $ 8.80 12/20/1999 $ 9.4844 3/22/2000 $ 17.3750 6/21/2000 $ 17.7500
36424 $ 8.56 12/21/1999 $ 9.8750 3/23/2000 $ 17.7969 6/22/2000 $ 17.0625
36425 $ 8.55 12/22/1999 $ 9.8438 3/24/2000 $ 17.5000 6/23/2000 $ 16.7188
36426 $ 8.72 12/23/1999 $ 10.1563 3/27/2000 $ 18.0313 6/26/2000 $ 16.4531
36427 $ 8.48 12/27/1999 $ 10.2188 3/28/2000 $ 17.5938 6/27/2000 $ 16.6094
36430 $ 8.50 12/28/1999 $ 10.4688 3/29/2000 $ 18.6094 6/28/2000 $ 15.7031
36431 $ 8.20 12/29/1999 $ 10.5469 36615 18.6094 6/29/2000 $ 16.2188
36432 $ 8.42 12/30/1999 $ 10.0625 36616 18.4688 6/30/2000 $ 15.1250
36433 $ 7.95 12/31/1999 $ 10.4531
Date Price
7/3/2000 $ 15.6875
7/5/2000 $ 14.9375
7/6/2000 $ 15.2813
7/7/2000 $ 14.9844
7/10/2000 $ 14.8438
7/11/2000 $ 16.4688
7/12/2000 $ 16.3281
7/13/2000 $ 16.3438
7/14/2000 $ 16.4844
7/17/2000 $ 16.0625
7/18/2000 $ 16.8594
7/19/2000 $ 16.7969
7/20/2000 $ 16.5938
7/21/2000 $ 15.9063
7/24/2000 $ 14.7969
7/25/2000 $ 13.9063
7/26/2000 $ 14.1563
7/27/2000 $ 14.5938
7/28/2000 $ 14.5156
7/31/2000 $ 14.5938
8/1/2000 $ 14.8281
8/2/2000 $ 15.5156
8/3/2000 $ 15.5625
8/4/2000 $ 15.9375
8/7/2000 $ 16.1133
8/8/2000 $ 16.4219
8/9/2000 $ 17.0000
8/10/2000 $ 16.6875
8/11/2000 $ 16.5938
8/14/2000 $ 17.1563
8/15/2000 $ 16.8281
8/16/2000 $ 16.7656
8/17/2000 $ 17.3125
8/18/2000 $ 17.2656
8/21/2000 $ 17.2188
8/22/2000 $ 16.8750
8/23/2000 $ 17.0938
8/24/2000 $ 16.7188
8/25/2000 $ 17.0000
8/28/2000 $ 17.5000
8/29/2000 $ 17.2031
8/30/2000 $ 16.8750
8/31/2000 $ 16.7500
9/1/2000 $ 16.8750
9/5/2000 $ 16.7813
9/6/2000 $ 17.4063
9/7/2000 $ 16.5000
9/8/2000 $ 16.0469
9/11/2000 $ 16.7344
9/12/2000 $ 16.2031
36782 $ 15.61
36783 $ 15.80
36784 $ 16.56
36787 $ 16.02
36788 $ 15.42
36789 $ 15.14
36790 $ 14.86
36791 $ 14.31
36794 $ 14.27
36795 $ 14.56
36796 $ 15.08
36797 $ 14.88
36798 $ 15.28
Date Price
10/2/2000 $ 15.5156
10/3/2000 $ 15.1250
10/4/2000 $ 14.2969
10/5/2000 $ 14.2188
10/6/2000 $ 14.2500
10/9/2000 $ 14.1250
10/10/2000 $ 14.3750
10/11/2000 $ 14.4375
10/12/2000 $ 14.7344
10/13/2000 $ 14.1563
10/16/2000 $ 13.5313
10/17/2000 $ 13.4375
10/18/2000 $ 13.4688
10/19/2000 $ 14.1875
10/20/2000 $ 14.6094
10/23/2000 $ 13.9063
10/24/2000 $ 13.4063
10/25/2000 $ 12.5313
10/26/2000 $ 12.8750
10/27/2000 $ 12.4219
10/30/2000 $ 12.7188
10/31/2000 $ 13.1094
11/1/2000 $ 13.9531
11/2/2000 $ 14.2188
11/3/2000 $ 14.9219
11/6/2000 $ 14.6406
11/7/2000 $ 15.2188
11/8/2000 $ 15.4063
11/9/2000 $ 15.1719
11/10/2000 $ 14.6406
11/13/2000 $ 13.7813
11/14/2000 $ 14.2500
11/15/2000 $ 15.2969
11/16/2000 $ 15.5469
11/17/2000 $ 15.1875
11/20/2000 $ 14.8750
11/21/2000 $ 15.0313
11/22/2000 $ 14.3594
11/24/2000 $ 14.6250
11/27/2000 $ 14.6094
11/28/2000 $ 14.3438
11/29/2000 $ 13.9219
11/30/2000 $ 13.3125
12/1/2000 $ 13.6406
12/4/2000 $ 13.8125
12/5/2000 $ 14.0781
12/6/2000 $ 14.4219
12/7/2000 $ 15.2344
12/8/2000 $ 15.5000
12/11/2000 $ 16.5938
12/12/2000 $ 16.5938
12/13/2000 $ 16.2969
12/14/2000 $ 15.7813
12/15/2000 $ 15.9688
12/18/2000 $ 17.4375
12/19/2000 $ 18.0938
12/20/2000 $ 17.5000
12/21/2000 $ 16.8281
12/22/2000 $ 16.6094
12/26/2000 $ 17.1719
12/27/2000 $ 16.9531
12/28/2000 $ 17.6250
12/29/2000 $ 17.2188
Date Price Date Price Date Price Date Price
1/2/2001 $ 17.1563 4/2/2001 $ 17.1150 7/2/2001 $ 13.5250 10/1/2001 $ 8.5600
1/3/2001 $ 16.7344 4/3/2001 $ 16.6250 7/3/2001 $ 13.4350 10/2/2001 $ 8.8500
1/4/2001 $ 15.9063 4/4/2001 $ 16.9000 7/5/2001 $ 13.5250 10/3/2001 $ 9.2500
1/5/2001 $ 16.1250 4/5/2001 $ 17.6275 7/6/2001 $ 13.6500 10/4/2001 $ 10.0150
1/8/2001 $ 16.4219 4/6/2001 $ 17.9375 7/9/2001 $ 12.5750 10/5/2001 $ 10.0700
1/9/2001 $ 17.6563 4/9/2001 $ 18.1375 7/10/2001 $ 12.5600 10/8/2001 $ 10.3000
1/10/2001 $ 18.1563 4/10/2001 $ 18.5000 7/11/2001 $ 12.5500 10/9/2001 $ 10.3500
1/11/2001 $ 18.0625 4/11/2001 $ 18.1500 7/12/2001 $ 11.6500 10/10/2001 $ 10.8550
1/12/2001 $ 17.9219 4/12/2001 $ 18.5650 7/13/2001 $ 11.8500 10/11/2001 $ 10.8500
1/16/2001 $ 18.3594 4/16/2001 $ 19.1250 7/16/2001 $ 10.8250 10/12/2001 $ 10.8150
1/17/2001 $ 17.5781 4/17/2001 $ 19.0875 7/17/2001 $ 11.1500 10/15/2001 $ 10.2500
1/18/2001 $ 16.9063 4/18/2001 $ 18.5000 7/18/2001 $ 11.3500 10/16/2001 $ 10.5500
1/19/2001 $ 17.3906 4/19/2001 $ 18.0125 7/19/2001 $ 11.6500 10/17/2001 $ 10.8000
1/22/2001 $ 17.7031 4/20/2001 $ 18.7125 7/20/2001 $ 12.5750 10/18/2001 $ 10.4000
1/23/2001 $ 18.1250 4/23/2001 $ 19.1750 7/23/2001 $ 12.4500 10/19/2001 $ 10.9500
1/24/2001 $ 18.6094 4/24/2001 $ 18.9625 7/24/2001 $ 11.6250 10/22/2001 $ 11.3850
1/25/2001 $ 19.6406 4/25/2001 $ 18.9750 7/25/2001 $ 12.5000 10/23/2001 $ 11.8100
1/26/2001 $ 19.4688 4/26/2001 $ 19.8700 7/26/2001 $ 12.8750 10/24/2001 $ 11.6150
1/29/2001 $ 19.3875 4/27/2001 $ 20.1125 7/27/2001 $ 12.6500 10/25/2001 $ 12.8250
1/30/2001 $ 19.2500 4/30/2001 $ 20.5625 7/30/2001 $ 12.9750 10/26/2001 $ 13.6750
1/31/2001 $ 19.5700 5/1/2001 $ 20.2250 7/31/2001 $ 12.6100 10/29/2001 $ 13.5800
2/1/2001 $ 19.1250 5/2/2001 $ 18.8025 8/1/2001 $ 12.0500 10/30/2001 $ 12.8750
2/2/2001 $ 19.8150 5/3/2001 $ 18.8500 8/2/2001 $ 12.2950 10/31/2001 $ 12.7950
2/5/2001 $ 20.0000 5/4/2001 $ 19.0150 8/3/2001 $ 12.1000 11/1/2001 $ 13.0250
2/6/2001 $ 20.7950 5/7/2001 $ 18.5125 8/6/2001 $ 12.0600 11/2/2001 $ 12.7800
2/7/2001 $ 20.6975 5/8/2001 $ 18.6275 8/7/2001 $ 11.5500 11/5/2001 $ 12.2500
2/8/2001 $ 20.4250 5/9/2001 $ 18.9750 8/8/2001 $ 10.9250 11/6/2001 $ 12.2000
2/9/2001 $ 20.2775 5/10/2001 $ 18.6875 8/9/2001 $ 11.0750 11/7/2001 $ 12.7500
2/12/2001 $ 19.7600 5/11/2001 $ 18.3825 8/10/2001 $ 11.3700 11/8/2001 $ 13.0900
2/13/2001 $ 19.8300 5/14/2001 $ 18.8575 8/13/2001 $ 11.4000 11/9/2001 $ 13.5000
2/14/2001 $ 20.3450 5/15/2001 $ 19.1125 8/14/2001 $ 11.9000 11/12/2001 $ 13.7300
2/15/2001 $ 20.1125 5/16/2001 $ 19.2100 8/15/2001 $ 13.2450 11/13/2001 $ 13.8200
2/16/2001 $ 19.9000 5/17/2001 $ 19.8250 8/16/2001 $ 12.9300 11/14/2001 $ 12.6300
2/20/2001 $ 20.0150 5/18/2001 $ 19.9875 8/17/2001 $ 12.6650 11/15/2001 $ 11.3050
2/21/2001 $ 20.0025 5/21/2001 $ 20.0625 8/20/2001 $ 12.2500 11/16/2001 $ 12.1500
2/22/2001 $ 19.5250 5/22/2001 $ 19.8100 8/21/2001 $ 12.3150 11/19/2001 $ 12.4500
2/23/2001 $ 19.4650 5/23/2001 $ 19.0875 8/22/2001 $ 12.1100 11/20/2001 $ 13.2750
2/26/2001 $ 20.3375 5/24/2001 $ 18.8375 8/23/2001 $ 11.9500 11/21/2001 $ 13.5250
2/27/2001 $ 19.8150 5/25/2001 $ 19.1650 8/24/2001 $ 11.9550 11/23/2001 $ 13.8500
2/28/2001 $ 19.0000 5/29/2001 $ 19.0550 8/27/2001 $ 12.0500 11/26/2001 $ 13.5200
3/1/2001 $ 18.7325 5/30/2001 $ 18.7325 8/28/2001 $ 11.7650 11/27/2001 $ 13.9350
3/2/2001 $ 19.6525 5/31/2001 $ 18.7500 8/29/2001 $ 11.5750 11/28/2001 $ 13.9300
3/5/2001 $ 20.0250 6/1/2001 $ 18.5750 8/30/2001 $ 11.1850 11/29/2001 $ 14.2000
3/6/2001 $ 20.5050 6/4/2001 $ 19.1400 8/31/2001 $ 11.2150 11/30/2001 $ 13.9300
3/7/2001 $ 21.1625 6/5/2001 $ 19.0950 9/4/2001 $ 11.7500 12/3/2001 $ 14.2600
3/8/2001 $ 21.1500 6/6/2001 $ 18.1750 9/5/2001 $ 11.5050 12/4/2001 $ 14.9400
3/9/2001 $ 20.6050 6/7/2001 $ 17.5450 9/6/2001 $ 11.7100 12/5/2001 $ 15.5600
3/12/2001 $ 20.1375 6/8/2001 $ 17.7750 9/7/2001 $ 11.4750 12/6/2001 $ 14.6250
3/13/2001 $ 19.5425 6/11/2001 $ 17.6250 9/10/2001 $ 11.6850 12/7/2001 $ 14.5750
3/14/2001 $ 19.2500 6/12/2001 $ 17.8800 9/17/2001 $ 11.3750 12/10/2001 $ 14.2250
3/15/2001 $ 18.4500 6/13/2001 $ 17.8000 37152 $ 9.93 12/11/2001 $ 14.5600
3/16/2001 $ 18.1625 6/14/2001 $ 17.3250 37153 $ 8.90 12/12/2001 $ 14.1000
3/19/2001 $ 18.8125 6/15/2001 $ 17.4250 37154 $ 8.20 12/13/2001 $ 14.4250
3/20/2001 $ 19.0000 6/18/2001 $ 17.0250 37155 $ 9.12 12/14/2001 $ 14.8250
3/21/2001 $ 18.7250 6/19/2001 $ 16.7000 37158 $ 8.15 12/17/2001 $ 14.5750
3/22/2001 $ 18.2150 6/20/2001 $ 16.1900 37159 $ 7.90 12/18/2001 $ 14.5650
3/23/2001 $ 18.7500 6/21/2001 $ 15.2000 37160 $ 7.44 12/19/2001 $ 15.5000
3/26/2001 $ 18.8350 6/22/2001 $ 15.1900 37161 $ 7.95 12/20/2001 $ 15.0250
3/27/2001 $ 18.7625 6/25/2001 $ 15.4350 37162 $ 8.90 12/21/2001 $ 15.6950
3/28/2001 $ 17.9400 6/26/2001 $ 16.1000 12/24/2001 $ 16.0150
3/29/2001 $ 17.1650 6/27/2001 $ 15.0850 12/26/2001 $ 17.0000
36980 17.8 6/28/2001 $ 14.3750 12/27/2001 $ 16.5250
6/29/2001 $ 14.5000 12/28/2001 $ 16.4850
12/31/2001 $ 16.2250
Date Price
1/2/2002 $ 15.0750
1/3/2002 $ 14.7450
1/4/2002 $ 15.3200
1/7/2002 $ 15.0800
1/8/2002 $ 14.6700
1/9/2002 $ 14.5500
1/10/2002 $ 14.3150
1/11/2002 $ 13.6000
1/14/2002 $ 12.8550
1/15/2002 $ 13.4150
1/16/2002 $ 12.8500
1/17/2002 $ 12.9650
1/18/2002 $ 12.9250
1/22/2002 $ 12.9050
1/23/2002 $ 13.9100
1/24/2002 $ 14.3600
1/25/2002 $ 15.2200
1/28/2002 $ 14.5950
1/29/2002 $ 14.5300
1/30/2002 $ 15.0000
1/31/2002 $ 15.5000
2/1/2002 $ 15.2000
2/4/2002 $ 14.8750
2/5/2002 $ 14.6250
2/6/2002 $ 14.7700
2/7/2002 $ 14.3800
2/8/2002 $ 14.5950
2/11/2002 $ 14.9550
2/12/2002 $ 15.0050
2/13/2002 $ 15.1750
2/14/2002 $ 15.4650
2/15/2002 $ 15.3850
2/19/2002 $ 15.2800
2/20/2002 $ 15.0150
2/21/2002 $ 15.9850
2/22/2002 $ 16.2600
2/25/2002 $ 16.9000
2/26/2002 $ 16.7950
2/27/2002 $ 16.2500
2/28/2002 $ 16.5750
3/1/2002 $ 16.3600
3/4/2002 $ 17.2000
3/5/2002 $ 17.1250
3/6/2002 $ 17.1850
3/7/2002 $ 17.0950
3/8/2002 $ 16.4850
3/11/2002 $ 16.4250
3/12/2002 $ 16.6500
3/13/2002 $ 16.1000
3/14/2002 $ 15.5750
3/15/2002 $ 16.2300
3/18/2002 $ 16.8900
3/19/2002 $ 17.4950
3/20/2002 $ 17.5000
3/21/2002 $ 17.6600
3/22/2002 $ 16.6000
3/25/2002 $ 16.5000
3/26/2002 $ 16.3400
3/27/2002 $ 17.3000
3/28/2002 $ 17.2350
Date Price Date Price Date Price Date Price
4/1/2002 $ 17.5300 7/1/2002 $ 16.7500 10/1/2002 $ 13.4000 1/2/2003 $ 16.7900
4/2/2002 $ 17.8650 7/2/2002 $ 16.4800 10/2/2002 $ 13.7250 1/3/2003 $ 16.5550
4/3/2002 $ 17.5200 7/3/2002 $ 16.8700 10/3/2002 $ 13.6950 1/6/2003 $ 16.1850
4/4/2002 $ 16.9750 7/5/2002 $ 17.2900 10/4/2002 $ 13.4900 1/7/2003 $ 15.4500
4/5/2002 $ 16.6250 7/8/2002 $ 16.8050 10/7/2002 $ 13.2150 1/8/2003 $ 15.4600
4/8/2002 $ 16.9500 7/9/2002 $ 17.0000 10/8/2002 $ 13.0000 1/9/2003 $ 15.7300
4/9/2002 $ 16.6250 7/10/2002 $ 16.7400 10/9/2002 $ 12.4500 1/10/2003 $ 15.5850
4/10/2002 $ 17.0550 7/11/2002 $ 16.0500 10/10/2002 $ 13.0850 1/13/2003 $ 14.9750
4/11/2002 $ 16.8850 7/12/2002 $ 15.5800 10/11/2002 $ 13.6600 1/14/2003 $ 14.7750
4/12/2002 $ 16.3350 7/15/2002 $ 15.2500 10/14/2002 $ 14.4000 1/15/2003 $ 15.3500
4/15/2002 $ 16.9000 7/16/2002 $ 15.7900 10/15/2002 $ 15.3100 1/16/2003 $ 16.2600
4/16/2002 $ 17.3500 7/17/2002 $ 16.0500 10/16/2002 $ 14.8050 1/17/2003 $ 16.0250
4/17/2002 $ 17.9350 7/18/2002 $ 16.2300 10/17/2002 $ 15.4600 1/21/2003 $ 15.1950
4/18/2002 $ 18.2250 7/19/2002 $ 15.3400 10/18/2002 $ 15.6500 1/22/2003 $ 15.7400
4/19/2002 $ 17.6450 7/22/2002 $ 14.2250 10/21/2002 $ 15.7150 1/23/2003 $ 15.9750
4/22/2002 $ 17.4950 7/23/2002 $ 13.7650 10/22/2002 $ 15.2900 1/24/2003 $ 15.8150
4/23/2002 $ 17.7400 7/24/2002 $ 15.0950 10/23/2002 $ 15.7750 1/27/2003 $ 14.8400
4/24/2002 $ 17.5050 7/25/2002 $ 14.9250 10/24/2002 $ 15.1350 1/28/2003 $ 14.9500
4/25/2002 $ 18.2500 7/26/2002 $ 14.8900 10/25/2002 $ 14.4400 1/29/2003 $ 15.1750
4/26/2002 $ 18.7900 7/29/2002 $ 16.2400 10/28/2002 $ 14.6800 1/30/2003 $ 15.0100
4/29/2002 $ 18.6000 7/30/2002 $ 16.4750 10/29/2002 $ 14.4350 1/31/2003 $ 15.2850
4/30/2002 $ 18.3700 7/31/2002 $ 15.9450 10/30/2002 $ 15.2650 2/3/2003 $ 15.6200
5/1/2002 $ 18.9800 8/1/2002 $ 15.2000 10/31/2002 $ 15.1650 2/4/2003 $ 16.1600
5/2/2002 $ 19.2250 8/2/2002 $ 14.6000 11/1/2002 $ 15.7650 2/5/2003 $ 16.2000
5/3/2002 $ 19.3050 8/5/2002 $ 14.0850 11/4/2002 $ 15.5350 2/6/2003 $ 16.2400
5/6/2002 $ 18.5700 8/6/2002 $ 14.7000 11/5/2002 $ 15.9250 2/7/2003 $ 15.9900
5/7/2002 $ 18.3050 8/7/2002 $ 14.2650 11/6/2002 $ 16.7350 2/10/2003 $ 16.4000
5/8/2002 $ 18.9000 8/8/2002 $ 15.2350 11/7/2002 $ 16.0300 2/11/2003 $ 16.4300
5/9/2002 $ 18.3750 8/9/2002 $ 15.7850 11/8/2002 $ 15.9600 2/12/2003 $ 15.8500
5/10/2002 $ 18.9600 8/12/2002 $ 16.1150 11/11/2002 $ 15.7650 2/13/2003 $ 15.5350
5/13/2002 $ 19.1800 8/13/2002 $ 16.2100 11/12/2002 $ 15.6000 2/14/2003 $ 15.6400
5/14/2002 $ 19.3250 8/14/2002 $ 16.3800 11/13/2002 $ 14.8700 2/18/2003 $ 16.3250
5/15/2002 $ 18.5200 8/15/2002 $ 17.2600 11/14/2002 $ 15.6000 2/19/2003 $ 16.1750
5/16/2002 $ 18.8050 8/16/2002 $ 16.7950 11/15/2002 $ 15.4250 2/20/2003 $ 16.5000
5/17/2002 $ 18.3300 8/19/2002 $ 16.4550 11/18/2002 $ 15.6300 2/21/2003 $ 17.0000
5/20/2002 $ 18.4600 8/20/2002 $ 15.7250 11/19/2002 $ 15.5200 2/24/2003 $ 17.5900
5/21/2002 $ 18.0400 8/21/2002 $ 15.7300 11/20/2002 $ 16.4750 2/25/2003 $ 17.3900
5/22/2002 $ 18.8750 8/22/2002 $ 16.3150 11/21/2002 $ 16.8000 2/26/2003 $ 17.6000
5/23/2002 $ 19.0000 8/23/2002 $ 15.7950 11/22/2002 $ 16.2700 2/27/2003 $ 16.9900
5/24/2002 $ 18.7300 8/26/2002 $ 16.1250 11/25/2002 $ 16.3250 2/28/2003 $ 17.1850
5/28/2002 $ 18.8400 8/27/2002 $ 15.8150 11/26/2002 $ 15.8500 3/3/2003 $ 16.8050
5/29/2002 $ 19.1000 8/28/2002 $ 15.4500 11/27/2002 $ 16.3750 3/4/2003 $ 16.7100
5/30/2002 $ 18.5250 8/29/2002 $ 15.0850 11/29/2002 $ 16.7250 3/5/2003 $ 16.6300
5/31/2002 $ 18.7600 8/30/2002 $ 15.2500 12/2/2002 $ 17.3700 3/6/2003 $ 17.0450
6/3/2002 $ 18.0900 9/3/2002 $ 14.1400 12/3/2002 $ 17.4800 3/7/2003 $ 16.7550
6/4/2002 $ 17.8750 9/4/2002 $ 13.8550 12/4/2002 $ 16.6700 3/10/2003 $ 16.5500
6/5/2002 $ 17.4550 9/5/2002 $ 14.0000 12/5/2002 $ 16.4100 3/11/2003 $ 16.1600
6/6/2002 $ 17.4500 9/6/2002 $ 14.5050 12/6/2002 $ 16.5650 3/12/2003 $ 16.1550
6/7/2002 $ 17.7250 9/9/2002 $ 14.2250 12/9/2002 $ 16.4350 3/13/2003 $ 16.4650
6/10/2002 $ 17.2650 9/10/2002 $ 14.6750 12/10/2002 $ 16.5450 3/14/2003 $ 16.1100
6/11/2002 $ 16.8700 37510 $ 14.50 12/11/2002 $ 16.2350 3/17/2003 $ 16.3250
6/12/2002 $ 17.5050 37511 $ 13.89 12/12/2002 $ 16.8750 3/18/2003 $ 17.0000
6/13/2002 $ 17.5500 37512 $ 13.89 12/13/2002 $ 16.7200 3/19/2003 $ 16.9250
6/14/2002 $ 18.0000 37515 $ 13.98 12/16/2002 $ 17.1050 3/20/2003 $ 17.2350
6/17/2002 $ 18.4750 37516 $ 13.32 12/17/2002 $ 16.7350 3/21/2003 $ 16.5800
6/18/2002 $ 18.1500 37517 $ 13.38 12/18/2002 $ 16.4050 3/24/2003 $ 16.1750
6/19/2002 $ 18.1500 37518 $ 13.06 12/19/2002 $ 16.7250 3/25/2003 $ 16.4500
6/20/2002 $ 18.1000 37519 $ 12.69 12/20/2002 $ 17.1500 3/26/2003 $ 16.7650
6/21/2002 $ 17.5550 37522 $ 12.60 12/23/2002 $ 17.3250 3/27/2003 $ 17.3750
6/24/2002 $ 18.0850 37523 $ 11.65 12/24/2002 $ 17.1100 3/28/2003 $ 17.5400
6/25/2002 $ 17.8850 37524 $ 12.28 12/26/2002 $ 16.7250 3/31/2003 $ 17.1950
6/26/2002 $ 17.7700 37525 $ 13.23 12/27/2002 $ 16.2250
6/27/2002 $ 17.3250 37526 $ 13.15 12/30/2002 $ 16.1000
6/28/2002 $ 16.9400 37529 $ 13.00 12/31/2002 $ 16.1550
Date Price Date Price Date Price Date Price
4/1/2003 $ 17.4000 7/1/2003 $ 18.2750 10/1/2003 $ 17.4450 1/2/2004 $ 17.8300
4/2/2003 $ 17.8100 7/2/2003 $ 18.4200 10/2/2003 $ 17.2900 1/5/2004 $ 18.2250
4/3/2003 $ 17.1650 7/3/2003 $ 18.5600 10/3/2003 $ 17.7250 1/6/2004 $ 18.1550
4/4/2003 $ 17.0950 7/7/2003 $ 17.8500 10/6/2003 $ 17.7450 1/7/2004 $ 17.6250
4/7/2003 $ 17.1000 7/8/2003 $ 18.4450 10/7/2003 $ 17.9250 1/8/2004 $ 18.0850
4/8/2003 $ 17.0500 7/9/2003 $ 18.7950 10/8/2003 $ 17.8450 1/9/2004 $ 18.8850
4/9/2003 $ 17.2500 7/10/2003 $ 18.0750 10/9/2003 $ 17.2250 1/12/2004 $ 18.8950
4/10/2003 $ 17.8050 7/11/2003 $ 18.2750 10/10/2003 $ 17.2750 1/13/2004 $ 18.7000
4/11/2003 $ 18.0550 7/14/2003 $ 17.8500 10/13/2003 $ 16.8550 1/14/2004 $ 18.4950
4/14/2003 $ 17.8600 7/15/2003 $ 17.7600 10/14/2003 $ 16.6400 1/15/2004 $ 18.2400
4/15/2003 $ 17.4000 7/16/2003 $ 17.7050 10/15/2003 $ 16.1750 1/16/2004 $ 18.5000
4/16/2003 $ 17.1400 7/17/2003 $ 18.0400 10/16/2003 $ 16.3400 1/20/2004 $ 19.8200
4/17/2003 $ 17.7750 7/18/2003 $ 19.1700 10/17/2003 $ 16.2500 1/21/2004 $ 19.7750
4/21/2003 $ 18.0400 7/21/2003 $ 19.0700 10/20/2003 $ 16.5600 1/22/2004 $ 19.5600
4/22/2003 $ 18.3000 7/22/2003 $ 18.4450 10/21/2003 $ 16.9350 1/23/2004 $ 19.9500
4/23/2003 $ 18.5750 7/23/2003 $ 18.1750 10/22/2003 $ 16.5650 1/26/2004 $ 20.4400
4/24/2003 $ 18.9350 7/24/2003 $ 17.8250 10/23/2003 $ 16.3750 1/27/2004 $ 20.5300
4/25/2003 $ 18.9900 7/25/2003 $ 17.9050 10/24/2003 $ 16.1350 1/28/2004 $ 20.1050
4/28/2003 $ 18.5000 7/28/2003 $ 17.7500 10/27/2003 $ 16.1450 1/29/2004 $ 19.8350
4/29/2003 $ 18.1250 7/29/2003 $ 17.0150 10/28/2003 $ 16.2500 1/30/2004 $ 19.5700
4/30/2003 $ 18.2550 7/30/2003 $ 16.9950 10/29/2003 $ 16.0100 2/2/2004 $ 19.8000
5/1/2003 $ 18.2650 7/31/2003 $ 17.1250 10/30/2003 $ 15.8750 2/3/2004 $ 19.5650
5/2/2003 $ 18.5300 8/1/2003 $ 17.1800 10/31/2003 $ 16.4050 2/4/2004 $ 19.7500
5/5/2003 $ 18.7100 8/4/2003 $ 16.5800 11/3/2003 $ 16.0400 2/5/2004 $ 19.3100
5/6/2003 $ 18.7200 8/5/2003 $ 16.4100 11/4/2003 $ 15.4500 2/6/2004 $ 19.6300
5/7/2003 $ 19.3150 8/6/2003 $ 17.0000 11/5/2003 $ 15.8000 2/9/2004 $ 20.2650
5/8/2003 $ 19.3150 8/7/2003 $ 17.8650 11/6/2003 $ 15.9900 2/10/2004 $ 20.7950
5/9/2003 $ 19.2500 8/8/2003 $ 17.7400 11/7/2003 $ 16.0900 2/11/2004 $ 21.0750
5/12/2003 $ 19.1850 8/11/2003 $ 17.9000 11/10/2003 $ 16.0050 2/12/2004 $ 21.3800
5/13/2003 $ 19.6400 8/12/2003 $ 18.0100 11/11/2003 $ 15.9200 2/13/2004 $ 21.2300
5/14/2003 $ 19.9100 8/13/2003 $ 18.0600 11/12/2003 $ 16.1150 2/17/2004 $ 21.2300
5/15/2003 $ 19.9350 8/14/2003 $ 17.9250 11/13/2003 $ 16.7500 2/18/2004 $ 20.6750
5/16/2003 $ 19.8750 8/15/2003 $ 18.0200 11/14/2003 $ 16.8750 2/19/2004 $ 20.6550
5/19/2003 $ 19.6000 8/18/2003 $ 18.1300 11/17/2003 $ 16.5400 2/20/2004 $ 20.8350
5/20/2003 $ 19.5450 8/19/2003 $ 18.2400 11/18/2003 $ 16.2000 2/23/2004 $ 20.6800
5/21/2003 $ 20.3300 8/20/2003 $ 18.5050 11/19/2003 $ 16.0000 2/24/2004 $ 21.1800
5/22/2003 $ 19.7800 8/21/2003 $ 18.6500 11/20/2003 $ 15.8750 2/25/2004 $ 21.1900
5/23/2003 $ 19.8700 8/22/2003 $ 18.1100 11/21/2003 $ 15.6100 2/26/2004 $ 21.2750
5/27/2003 $ 20.3050 8/25/2003 $ 18.0450 11/24/2003 $ 15.6400 2/27/2004 $ 21.6450
5/28/2003 $ 20.2500 8/26/2003 $ 18.0000 11/25/2003 $ 15.8000 3/1/2004 $ 22.2900
5/29/2003 $ 19.9100 8/27/2003 $ 18.1500 11/26/2003 $ 15.9650 3/2/2004 $ 22.3800
5/30/2003 $ 20.3550 8/28/2003 $ 18.7300 11/28/2003 $ 15.9450 3/3/2004 $ 22.2000
6/2/2003 $ 20.0450 8/29/2003 $ 18.6850 12/1/2003 $ 16.1450 3/4/2004 $ 22.3150
6/3/2003 $ 19.8700 9/2/2003 $ 18.6350 12/2/2003 $ 16.2200 3/5/2004 $ 22.3500
6/4/2003 $ 20.0400 9/3/2003 $ 18.5000 12/3/2003 $ 15.8000 3/8/2004 $ 22.3550
6/5/2003 $ 19.9950 9/4/2003 $ 18.5300 12/4/2003 $ 16.6900 3/9/2004 $ 22.0950
6/6/2003 $ 19.5250 9/5/2003 $ 18.4200 12/5/2003 $ 17.5000 3/10/2004 $ 21.2500
6/9/2003 $ 19.5900 9/8/2003 $ 18.8050 12/8/2003 $ 17.8100 3/11/2004 $ 20.8000
6/10/2003 $ 19.8600 9/9/2003 $ 17.9600 12/9/2003 $ 17.9200 3/12/2004 $ 21.3600
6/11/2003 $ 20.9750 9/10/2003 $ 17.5250 12/10/2003 $ 17.8150 3/15/2004 $ 21.7500
6/12/2003 $ 20.4550 37875 $ 17.10 12/11/2003 $ 17.7350 3/16/2004 $ 21.4550
6/13/2003 $ 19.6150 37876 $ 16.96 12/12/2003 $ 18.1500 3/17/2004 $ 22.4450
6/16/2003 $ 19.0000 37879 $ 17.02 12/15/2003 $ 18.0000 3/18/2004 $ 22.8650
6/17/2003 $ 18.4150 37880 $ 16.89 12/16/2003 $ 17.7450 3/19/2004 $ 22.1050
6/18/2003 $ 19.0250 37881 $ 16.62 12/17/2003 $ 17.6750 3/22/2004 $ 21.5500
6/19/2003 $ 19.6400 37882 $ 16.83 12/18/2003 $ 18.2700 3/23/2004 $ 21.3500
6/20/2003 $ 19.5450 37883 $ 17.09 12/19/2003 $ 18.1300 3/24/2004 $ 20.5050
6/23/2003 $ 19.5850 37886 $ 17.30 12/22/2003 $ 18.1000 3/25/2004 $ 20.4050
6/24/2003 $ 19.5150 37887 $ 17.16 12/23/2003 $ 17.6500 3/26/2004 $ 20.8500
6/25/2003 $ 19.6250 37888 $ 17.63 12/24/2003 $ 18.0000 3/29/2004 $ 20.5000
6/26/2003 $ 19.0250 37889 $ 17.31 12/26/2003 $ 18.0400 3/30/2004 $ 21.4050
6/27/2003 $ 19.0050 37890 $ 16.92 12/29/2003 $ 18.2850 38077 21.635
6/30/2003 $ 18.6800 37893 $ 17.21 12/30/2003 $ 18.2600
37894 $ 17.09 12/31/2003 $ 17.9500
Date Price Date Price Date Price
4/1/2004 $ 20.9200 7/1/2004 $ 22.9600 10/1/2004 $ 26.7600
4/2/2004 $ 21.1050 7/2/2004 $ 23.0000 10/4/2004 $ 26.4900
4/5/2004 $ 21.0550 7/6/2004 $ 22.8300 10/5/2004 $ 26.5400
4/6/2004 $ 20.8700 7/7/2004 $ 23.0100 10/6/2004 $ 27.0000
4/7/2004 $ 21.1100 7/8/2004 $ 23.0200 10/7/2004 $ 26.7400
4/8/2004 $ 21.2950 7/9/2004 $ 23.2850 10/8/2004 $ 26.9700
4/12/2004 $ 21.8950 7/12/2004 $ 23.1250 10/11/2004 $ 25.8350
4/13/2004 $ 21.7250 7/13/2004 $ 22.9650 10/12/2004 $ 25.2550
4/14/2004 $ 21.7850 7/14/2004 $ 23.3750 10/13/2004 $ 25.1000
4/15/2004 $ 22.1900 7/15/2004 $ 24.0700 10/14/2004 $ 25.6050
4/16/2004 $ 22.4750 7/16/2004 $ 24.3550 10/15/2004 $ 25.5400
4/19/2004 $ 22.3300 7/19/2004 $ 24.2300 10/18/2004 $ 25.0200
4/20/2004 $ 21.7850 7/20/2004 $ 23.9500 10/19/2004 $ 25.1700
4/21/2004 $ 21.5350 7/21/2004 $ 23.9100 10/20/2004 $ 26.0200
4/22/2004 $ 22.1950 7/22/2004 $ 24.2000 10/21/2004 $ 26.4250
4/23/2004 $ 22.0050 7/23/2004 $ 24.4550 10/22/2004 $ 26.1200
4/26/2004 $ 22.5100 7/26/2004 $ 23.6300 10/25/2004 $ 25.9550
4/27/2004 $ 23.6000 7/27/2004 $ 24.0050 10/26/2004 $ 26.5000
4/28/2004 $ 23.0200 7/28/2004 $ 24.5000 10/27/2004 $ 25.4000
4/29/2004 $ 22.2350 7/29/2004 $ 24.8200 10/28/2004 $ 24.9000
4/30/2004 $ 22.2500 7/30/2004 $ 24.8300 10/29/2004 $ 25.5000
5/3/2004 $ 22.5200 8/2/2004 $ 24.6450 11/1/2004 $ 25.1250
5/4/2004 $ 22.2800 8/3/2004 $ 24.8000 11/2/2004 $ 23.2900
5/5/2004 $ 22.0750 8/4/2004 $ 24.0650 11/3/2004 $ 23.0250
5/6/2004 $ 21.5500 8/5/2004 $ 23.6500 11/4/2004 $ 23.1900
5/7/2004 $ 20.9600 8/6/2004 $ 22.9500 11/5/2004 $ 23.5850
5/10/2004 $ 20.0650 8/9/2004 $ 23.3400 11/8/2004 $ 22.6250
5/11/2004 $ 20.3050 8/10/2004 $ 23.2200 11/9/2004 $ 22.4750
5/12/2004 $ 20.2050 8/11/2004 $ 22.8950 11/10/2004 $ 23.0100
5/13/2004 $ 20.5500 8/12/2004 $ 22.4750 11/11/2004 $ 22.9400
5/14/2004 $ 20.4500 8/13/2004 $ 22.6350 11/12/2004 $ 23.6400
5/17/2004 $ 20.8600 8/16/2004 $ 22.8500 11/15/2004 $ 23.0200
5/18/2004 $ 20.4500 8/17/2004 $ 22.2850 11/16/2004 $ 23.1100
5/19/2004 $ 20.3250 8/18/2004 $ 22.4750 11/17/2004 $ 23.4750
5/20/2004 $ 20.2200 8/19/2004 $ 23.0400 11/18/2004 $ 24.0250
5/21/2004 $ 20.0900 8/20/2004 $ 23.4650 11/19/2004 $ 24.7300
5/24/2004 $ 20.9850 8/23/2004 $ 23.0200 11/22/2004 $ 25.0100
5/25/2004 $ 21.3500 8/24/2004 $ 22.9650 11/23/2004 $ 25.3200
5/26/2004 $ 20.9800 8/25/2004 $ 23.2300 11/24/2004 $ 25.9000
5/27/2004 $ 20.5000 8/26/2004 $ 23.7500 11/26/2004 $ 25.9750
5/28/2004 $ 20.9450 8/27/2004 $ 23.7700 11/29/2004 $ 25.6000
6/1/2004 $ 21.1550 8/30/2004 $ 23.3800 11/30/2004 $ 25.3350
6/2/2004 $ 21.1100 8/31/2004 $ 24.0250 12/1/2004 $ 24.0000
6/3/2004 $ 20.8750 9/1/2004 $ 24.6450 12/2/2004 $ 23.7200
6/4/2004 $ 20.8250 9/2/2004 $ 24.4900 12/3/2004 $ 24.0050
6/7/2004 $ 21.3650 9/3/2004 $ 25.0600 12/6/2004 $ 24.0000
6/8/2004 $ 21.6200 9/7/2004 $ 24.8800 12/7/2004 $ 23.4600
6/9/2004 $ 21.4450 9/8/2004 $ 24.8750 12/8/2004 $ 23.5100
6/10/2004 $ 21.8050 9/9/2004 $ 25.1750 12/9/2004 $ 23.5500
6/14/2004 $ 21.5350 9/10/2004 $ 24.7750 12/10/2004 $ 23.3900
6/15/2004 $ 22.3000 38243 $ 24.98 12/13/2004 $ 23.2500
6/16/2004 $ 22.6550 38244 $ 24.89 12/14/2004 $ 23.4000
6/17/2004 $ 22.6600 38245 $ 25.12 12/15/2004 $ 23.9500
6/18/2004 $ 22.5550 38246 $ 24.85 12/16/2004 $ 23.6700
6/21/2004 $ 22.3300 38247 $ 25.16 12/17/2004 $ 23.7050
6/22/2004 $ 22.7350 38250 $ 25.00 12/20/2004 $ 23.5500
6/23/2004 $ 23.0700 38251 $ 25.84 12/21/2004 $ 23.9100
6/24/2004 $ 22.5950 38252 $ 26.03 12/22/2004 $ 23.4600
6/25/2004 $ 23.0100 38253 $ 25.93 12/23/2004 $ 23.6000
6/28/2004 $ 22.2950 38254 $ 26.43 12/27/2004 $ 22.9300
6/29/2004 $ 22.6000 38257 $ 26.07 12/28/2004 $ 23.0800
6/30/2004 $ 22.9200 38258 $ 26.45 12/29/2004 $ 23.5100
38259 $ 25.84 12/30/2004 $ 23.2250
38260 $ 26.21 12/31/2004 $ 23.2700
Date Price Date Price Date Price Date Price
1/3/2005 $ 22.4250 4/1/2005 $ 26.5100 7/1/2005 $ 26.4800 10/3/2005 $ 35.7600
1/4/2005 $ 22.1250 4/4/2005 $ 26.2000 7/5/2005 $ 27.4250 10/4/2005 $ 35.0400
1/5/2005 $ 21.8300 4/5/2005 $ 25.9000 7/6/2005 $ 27.0400 10/5/2005 $ 34.1000
1/6/2005 $ 22.0250 4/6/2005 $ 26.7500 7/7/2005 $ 27.0950 10/6/2005 $ 33.5000
1/7/2005 $ 21.5450 4/7/2005 $ 26.7300 7/8/2005 $ 26.9250 10/7/2005 $ 33.7000
1/10/2005 $ 21.6450 4/8/2005 $ 26.3800 7/11/2005 $ 27.6150 10/10/2005 $ 33.2400
1/11/2005 $ 21.8150 4/11/2005 $ 26.7500 7/12/2005 $ 27.8600 10/11/2005 $ 33.5400
1/12/2005 $ 22.3700 4/12/2005 $ 26.4250 7/13/2005 $ 27.4100 10/12/2005 $ 33.2300
1/13/2005 $ 22.9400 4/13/2005 $ 25.8300 7/14/2005 $ 26.9400 10/13/2005 $ 32.3600
1/14/2005 $ 22.8550 4/14/2005 $ 25.6100 7/15/2005 $ 26.7500 10/14/2005 $ 32.9100
1/18/2005 $ 22.9300 4/15/2005 $ 24.9600 7/18/2005 $ 26.7000 10/17/2005 $ 33.2700
1/19/2005 $ 23.1000 4/18/2005 $ 25.4650 7/19/2005 $ 27.5200 10/18/2005 $ 31.7200
1/20/2005 $ 22.6050 4/19/2005 $ 25.9950 7/20/2005 $ 27.5150 10/19/2005 $ 32.6300
1/21/2005 $ 22.9100 4/20/2005 $ 25.5500 7/21/2005 $ 27.5350 10/20/2005 $ 31.7300
1/24/2005 $ 23.3100 4/21/2005 $ 26.4300 7/22/2005 $ 28.9250 10/21/2005 $ 32.0900
1/25/2005 $ 23.5250 4/22/2005 $ 26.5350 7/25/2005 $ 29.2150 10/24/2005 $ 33.3100
1/26/2005 $ 23.6050 4/25/2005 $ 27.0950 7/26/2005 $ 29.8750 10/25/2005 $ 34.9300
1/27/2005 $ 24.4300 4/26/2005 $ 26.0000 7/27/2005 $ 30.5500 10/26/2005 $ 34.6300
1/28/2005 $ 23.9750 4/27/2005 $ 24.9200 7/28/2005 $ 30.5300 10/27/2005 $ 33.8000
1/31/2005 $ 24.0250 4/28/2005 $ 24.3800 7/29/2005 $ 30.4950 10/28/2005 $ 34.5100
2/1/2005 $ 23.1400 4/29/2005 $ 24.3750 8/1/2005 $ 30.7450 10/31/2005 $ 34.7500
2/2/2005 $ 23.2750 5/2/2005 $ 24.8700 8/2/2005 $ 31.0400 11/1/2005 $ 34.6000
2/3/2005 $ 23.0900 5/3/2005 $ 24.3450 8/3/2005 $ 30.9300 11/2/2005 $ 34.8900
2/4/2005 $ 23.0750 5/4/2005 $ 24.9800 8/4/2005 $ 31.1300 11/3/2005 $ 35.2100
2/7/2005 $ 22.4500 5/5/2005 $ 24.8750 8/5/2005 $ 30.8400 11/4/2005 $ 34.1400
2/8/2005 $ 22.6200 5/6/2005 $ 24.8750 8/8/2005 $ 31.3100 11/7/2005 $ 33.8500
2/9/2005 $ 22.4900 5/9/2005 $ 25.4900 8/9/2005 $ 31.0100 11/8/2005 $ 34.1200
2/10/2005 $ 23.2150 5/10/2005 $ 24.9750 8/10/2005 $ 31.8200 11/9/2005 $ 33.7900
2/11/2005 $ 24.0000 5/11/2005 $ 25.0700 8/11/2005 $ 31.8050 11/10/2005 $ 32.7200
2/14/2005 $ 23.5500 5/12/2005 $ 24.0350 8/12/2005 $ 31.3500 11/11/2005 $ 32.7500
2/15/2005 $ 23.5450 5/13/2005 $ 23.7350 8/15/2005 $ 30.9750 11/14/2005 $ 33.1200
2/16/2005 $ 24.0700 5/16/2005 $ 24.0950 8/16/2005 $ 30.4500 11/15/2005 $ 32.8800
2/17/2005 $ 23.7450 5/17/2005 $ 24.1000 8/17/2005 $ 29.5250 11/16/2005 $ 33.8700
2/18/2005 $ 24.7750 5/18/2005 $ 23.8250 8/18/2005 $ 29.5700 11/17/2005 $ 34.3000
2/22/2005 $ 24.4300 5/19/2005 $ 23.9700 8/19/2005 $ 30.2750 11/18/2005 $ 34.5200
2/23/2005 $ 24.8650 5/20/2005 $ 23.8500 8/22/2005 $ 29.8700 11/21/2005 $ 35.3800
2/24/2005 $ 24.9650 5/23/2005 $ 24.1350 8/23/2005 $ 29.7250 11/22/2005 $ 36.4400
2/25/2005 $ 25.2100 5/24/2005 $ 24.2900 8/24/2005 $ 30.1850 11/23/2005 $ 36.7200
2/28/2005 $ 24.9800 5/25/2005 $ 24.8850 8/25/2005 $ 30.1800 11/25/2005 $ 36.7600
3/1/2005 $ 24.4650 5/26/2005 $ 25.0400 8/26/2005 $ 29.7400 11/28/2005 $ 35.7200
3/2/2005 $ 24.8450 5/27/2005 $ 25.4100 8/29/2005 $ 30.3250 11/29/2005 $ 35.7200
3/3/2005 $ 25.2350 5/31/2005 $ 25.1750 8/30/2005 $ 30.9300 11/30/2005 $ 36.6500
3/4/2005 $ 25.9000 6/1/2005 $ 25.4850 8/31/2005 $ 31.5400 12/1/2005 $ 38.1000
3/7/2005 $ 25.9100 6/2/2005 $ 25.4050 9/1/2005 $ 31.9700 12/2/2005 $ 38.3000
3/8/2005 $ 25.8200 6/3/2005 $ 25.5550 9/2/2005 $ 31.6100 12/5/2005 $ 38.1800
3/9/2005 $ 25.1300 6/6/2005 $ 25.3850 9/6/2005 $ 31.8200 12/6/2005 $ 38.1400
3/10/2005 $ 24.6100 6/7/2005 $ 25.2750 9/7/2005 $ 31.6400 12/7/2005 $ 37.9000
3/11/2005 $ 24.6100 6/8/2005 $ 25.3300 9/8/2005 $ 31.6200 12/8/2005 $ 39.0300
3/14/2005 $ 24.9400 6/9/2005 $ 26.0300 9/9/2005 $ 32.1900 12/9/2005 $ 38.4500
3/15/2005 $ 24.5400 6/10/2005 $ 26.0800 9/12/2005 $ 31.4400 12/12/2005 $ 39.0000
3/16/2005 $ 24.6050 6/13/2005 $ 26.0750 38608 $ 31.38 12/13/2005 $ 38.9500
3/17/2005 $ 24.5800 6/14/2005 $ 26.2100 38609 $ 32.05 12/14/2005 $ 39.3100
3/18/2005 $ 25.0050 6/15/2005 $ 26.4700 38610 $ 32.08 12/15/2005 $ 39.0500
3/21/2005 $ 24.8200 6/16/2005 $ 26.6550 38611 $ 32.61 12/16/2005 $ 37.9700
3/22/2005 $ 25.1800 6/17/2005 $ 26.9050 38614 $ 34.38 12/19/2005 $ 37.3900
3/23/2005 $ 24.6750 6/20/2005 $ 26.7150 38615 $ 35.08 12/20/2005 $ 37.9000
3/24/2005 $ 24.9550 6/21/2005 $ 26.0700 38616 $ 35.25 12/21/2005 $ 38.0700
3/28/2005 $ 25.7300 6/22/2005 $ 26.2550 38617 $ 34.76 12/22/2005 $ 38.0900
3/29/2005 $ 25.1750 6/23/2005 $ 26.5800 38618 $ 34.48 12/23/2005 $ 37.6200
3/30/2005 $ 25.2650 6/24/2005 $ 26.3800 38621 $ 35.39 12/27/2005 $ 36.6600
3/31/2005 $ 25.9400 6/27/2005 $ 26.8000 38622 $ 35.49 12/28/2005 $ 37.3300
6/28/2005 $ 26.3450 38623 $ 35.74 12/29/2005 $ 36.6900
6/29/2005 $ 26.4200 38624 $ 36.39 12/30/2005 $ 36.6700
6/30/2005 $ 26.2400 38625 $ 35.99
Date Price Date Price Date Price Date Price
1/3/2006 $ 38.8500 4/3/2006 $ 34.4200 7/3/2006 $ 37.7400 10/2/2006 $ 29.2700
1/4/2006 $ 39.7900 4/4/2006 $ 35.0600 7/5/2006 $ 37.7300 10/3/2006 $ 27.7100
1/5/2006 $ 38.5500 4/5/2006 $ 35.8200 7/6/2006 $ 36.8800 10/4/2006 $ 28.4300
1/6/2006 $ 39.3300 4/6/2006 $ 35.7700 7/7/2006 $ 35.5600 10/5/2006 $ 28.8000
1/9/2006 $ 38.9300 4/7/2006 $ 34.6400 7/10/2006 $ 35.8900 10/6/2006 $ 29.1300
1/10/2006 $ 39.4800 4/10/2006 $ 35.4800 7/11/2006 $ 36.6500 10/9/2006 $ 28.5900
1/11/2006 $ 39.6200 4/11/2006 $ 34.9600 7/12/2006 $ 36.7300 10/10/2006 $ 28.8000
1/12/2006 $ 39.0300 4/12/2006 $ 34.5100 7/13/2006 $ 35.4800 10/11/2006 $ 28.1000
1/13/2006 $ 38.7500 4/13/2006 $ 34.7600 7/14/2006 $ 35.0000 10/12/2006 $ 28.9800
1/17/2006 $ 39.4500 4/17/2006 $ 35.7400 7/17/2006 $ 33.1500 10/13/2006 $ 29.5100
1/18/2006 $ 39.3000 4/18/2006 $ 37.1300 7/18/2006 $ 32.3400 10/16/2006 $ 30.3400
1/19/2006 $ 40.7000 4/19/2006 $ 38.3500 7/19/2006 $ 32.9900 10/17/2006 $ 30.1300
1/20/2006 $ 41.2700 4/20/2006 $ 38.4400 7/20/2006 $ 31.1200 10/18/2006 $ 29.6500
1/23/2006 $ 42.7500 4/21/2006 $ 39.9500 7/21/2006 $ 30.0600 10/19/2006 $ 30.5900
1/24/2006 $ 41.8700 4/24/2006 $ 39.3500 7/24/2006 $ 31.0600 10/20/2006 $ 29.8500
1/25/2006 $ 40.0200 4/25/2006 $ 38.8500 7/25/2006 $ 33.1400 10/23/2006 $ 30.1400
1/26/2006 $ 40.0800 4/26/2006 $ 38.7000 7/26/2006 $ 35.3200 10/24/2006 $ 31.5500
1/27/2006 $ 40.5000 4/27/2006 $ 37.4800 7/27/2006 $ 34.9100 10/25/2006 $ 32.3600
1/30/2006 $ 41.5000 4/28/2006 $ 38.0500 7/28/2006 $ 34.8000 10/26/2006 $ 32.2500
1/31/2006 $ 40.4900 5/1/2006 $ 39.4100 7/31/2006 $ 36.2700 10/27/2006 $ 31.5000
2/1/2006 $ 38.1200 5/2/2006 $ 40.6100 8/1/2006 $ 36.7300 10/30/2006 $ 30.8600
2/2/2006 $ 37.1400 5/3/2006 $ 40.4200 8/2/2006 $ 37.2600 10/31/2006 $ 30.1600
2/3/2006 $ 36.8000 5/4/2006 $ 40.3500 8/3/2006 $ 37.0000 11/1/2006 $ 29.3700
2/6/2006 $ 37.7700 5/5/2006 $ 41.0100 8/4/2006 $ 36.5900 11/2/2006 $ 29.5300
2/7/2006 $ 35.6200 5/8/2006 $ 40.8800 8/7/2006 $ 36.5600 11/3/2006 $ 30.7000
2/8/2006 $ 35.8400 5/9/2006 $ 40.5500 8/8/2006 $ 36.7100 11/6/2006 $ 30.8500
2/9/2006 $ 35.5700 5/10/2006 $ 40.9900 8/9/2006 $ 36.6200 11/7/2006 $ 30.4200
2/10/2006 $ 35.2700 5/11/2006 $ 39.8700 8/10/2006 $ 36.5300 11/8/2006 $ 30.8600
2/13/2006 $ 35.0200 5/12/2006 $ 37.9000 8/11/2006 $ 36.2200 11/9/2006 $ 31.4300
2/14/2006 $ 34.3800 5/15/2006 $ 35.8600 8/14/2006 $ 35.2400 11/10/2006 $ 31.1300
2/15/2006 $ 33.0200 5/16/2006 $ 35.9700 8/15/2006 $ 35.8300 11/13/2006 $ 31.5200
2/16/2006 $ 33.1300 5/17/2006 $ 34.7500 8/16/2006 $ 36.2800 11/14/2006 $ 32.5100
2/17/2006 $ 33.5400 5/18/2006 $ 33.8400 8/17/2006 $ 35.2100 11/15/2006 $ 32.7900
2/21/2006 $ 35.3900 5/19/2006 $ 33.2000 8/18/2006 $ 36.4100 11/16/2006 $ 31.4600
2/22/2006 $ 34.1400 5/22/2006 $ 33.9200 8/21/2006 $ 36.2800 11/17/2006 $ 31.7500
2/23/2006 $ 33.6600 5/23/2006 $ 33.6900 8/22/2006 $ 35.9300 11/20/2006 $ 31.6400
2/24/2006 $ 33.7100 5/24/2006 $ 33.3000 8/23/2006 $ 35.6200 11/21/2006 $ 32.1700
2/27/2006 $ 33.1800 5/25/2006 $ 35.0600 8/24/2006 $ 36.1100 11/22/2006 $ 32.1500
2/28/2006 $ 31.3100 5/26/2006 $ 35.3300 8/25/2006 $ 35.8900 11/24/2006 $ 31.9800
3/1/2006 $ 32.4700 5/30/2006 $ 34.9500 8/28/2006 $ 35.1000 11/27/2006 $ 31.6600
3/2/2006 $ 33.4200 5/31/2006 $ 36.6500 8/29/2006 $ 34.7900 11/28/2006 $ 32.0000
3/3/2006 $ 33.4100 6/1/2006 $ 36.4600 8/30/2006 $ 33.9000 11/29/2006 $ 33.7600
3/6/2006 $ 31.9800 6/2/2006 $ 36.9600 8/31/2006 $ 34.3100 11/30/2006 $ 33.7700
3/7/2006 $ 31.4600 6/5/2006 $ 36.0700 9/1/2006 $ 34.7600 12/1/2006 $ 33.8700
3/8/2006 $ 31.1800 6/6/2006 $ 36.1700 9/5/2006 $ 34.9500 12/4/2006 $ 33.4000
3/9/2006 $ 31.0700 6/7/2006 $ 34.9400 9/6/2006 $ 33.6800 12/5/2006 $ 33.1800
3/10/2006 $ 31.2700 6/8/2006 $ 35.9600 9/7/2006 $ 33.3700 12/6/2006 $ 32.9700
3/13/2006 $ 32.1400 6/9/2006 $ 36.0800 9/8/2006 $ 32.2600 12/7/2006 $ 32.6400
3/14/2006 $ 33.0700 6/12/2006 $ 34.7900 9/11/2006 $ 31.3500 12/8/2006 $ 33.0300
3/15/2006 $ 32.8000 6/13/2006 $ 33.5600 9/12/2006 $ 31.3400 12/11/2006 $ 32.6300
3/16/2006 $ 33.1500 6/14/2006 $ 34.2100 38973 $ 31.81 12/12/2006 $ 32.2200
3/17/2006 $ 32.8000 6/15/2006 $ 36.2300 38974 $ 30.48 12/13/2006 $ 32.4100
3/20/2006 $ 31.5500 6/16/2006 $ 35.7200 38975 $ 30.34 12/14/2006 $ 32.6200
3/21/2006 $ 31.2000 6/19/2006 $ 33.8800 38978 $ 30.97 12/15/2006 $ 32.1500
3/22/2006 $ 31.7700 6/20/2006 $ 33.3000 38979 $ 30.57 12/18/2006 $ 30.7900
3/23/2006 $ 33.0100 6/21/2006 $ 34.5100 38980 $ 29.18 12/19/2006 $ 31.5000
3/24/2006 $ 33.5200 6/22/2006 $ 34.3000 38981 $ 29.47 12/20/2006 $ 30.6800
3/27/2006 $ 33.7500 6/23/2006 $ 35.1900 38982 $ 28.39 12/21/2006 $ 29.9500
3/28/2006 $ 34.6700 6/26/2006 $ 35.4400 38985 $ 28.95 12/22/2006 $ 29.6000
3/29/2006 $ 35.3000 6/27/2006 $ 35.2000 38986 $ 29.09 12/26/2006 $ 29.5200
3/30/2006 $ 35.8000 6/28/2006 $ 35.5300 38987 $ 29.43 12/27/2006 $ 29.7900
38807 34.6 6/29/2006 $ 37.2100 38988 $ 29.46 12/28/2006 $ 29.4300
6/30/2006 $ 37.2600 38989 $ 30.13 12/29/2006 $ 29.3200
Date Price Date Price Date Price Date Price
1/3/2007 $ 28.1100 4/2/2007 $ 28.4700 7/2/2007 $ 28.6000 10/1/2007 $ 26.6500
1/4/2007 $ 26.7000 4/3/2007 $ 28.3400 7/3/2007 $ 28.2500 10/2/2007 $ 26.8700
1/5/2007 $ 26.7700 4/4/2007 $ 28.2700 7/5/2007 $ 28.3700 10/3/2007 $ 26.9000
1/8/2007 $ 26.6400 4/5/2007 $ 28.2600 7/6/2007 $ 28.8500 10/4/2007 $ 27.2500
1/9/2007 $ 26.0500 4/9/2007 $ 28.0600 7/9/2007 $ 28.6400 10/5/2007 $ 27.2100
1/10/2007 $ 26.1200 4/10/2007 $ 29.1300 7/10/2007 $ 28.3000 10/8/2007 $ 26.5500
1/11/2007 $ 25.6000 4/11/2007 $ 29.6300 7/11/2007 $ 28.0500 10/9/2007 $ 27.2700
1/12/2007 $ 26.2800 4/12/2007 $ 30.2300 7/12/2007 $ 28.6600 10/10/2007 $ 27.9900
1/16/2007 $ 26.0100 4/13/2007 $ 30.2100 7/13/2007 $ 28.2700 10/11/2007 $ 27.8300
1/17/2007 $ 26.5600 4/16/2007 $ 30.6400 7/16/2007 $ 27.8200 10/12/2007 $ 27.5500
1/18/2007 $ 26.2200 4/17/2007 $ 30.4800 7/17/2007 $ 27.3300 10/15/2007 $ 27.7600
1/19/2007 $ 26.4800 4/18/2007 $ 30.1000 7/18/2007 $ 28.0900 10/16/2007 $ 27.2500
1/22/2007 $ 26.7000 4/19/2007 $ 29.6000 7/19/2007 $ 28.5800 10/17/2007 $ 26.7400
1/23/2007 $ 27.6400 4/20/2007 $ 29.7300 7/20/2007 $ 28.2800 10/18/2007 $ 26.6800
1/24/2007 $ 27.9600 4/23/2007 $ 29.4400 7/23/2007 $ 28.3200 10/19/2007 $ 25.3200
1/25/2007 $ 26.7300 4/24/2007 $ 28.7200 7/24/2007 $ 27.1100 10/22/2007 $ 25.1600
1/26/2007 $ 26.7000 4/25/2007 $ 29.7100 7/25/2007 $ 27.1700 10/23/2007 $ 25.4200
1/29/2007 $ 26.5200 4/26/2007 $ 29.5900 7/26/2007 $ 26.5100 10/24/2007 $ 25.3200
1/30/2007 $ 27.5400 4/27/2007 $ 29.4900 7/27/2007 $ 25.9600 10/25/2007 $ 25.7100
1/31/2007 $ 27.6600 4/30/2007 $ 28.6600 7/30/2007 $ 26.3000 10/26/2007 $ 25.5000
2/1/2007 $ 27.6900 5/1/2007 $ 29.0900 7/31/2007 $ 26.1500 10/29/2007 $ 25.3400
2/2/2007 $ 27.8900 5/2/2007 $ 29.4600 8/1/2007 $ 25.8500 10/30/2007 $ 25.1500
2/5/2007 $ 28.3000 5/3/2007 $ 29.6200 8/2/2007 $ 25.4100 10/31/2007 $ 25.1900
2/6/2007 $ 28.0500 5/4/2007 $ 29.6700 8/3/2007 $ 24.2100 11/1/2007 $ 25.1500
2/7/2007 $ 27.5700 5/7/2007 $ 29.3800 8/6/2007 $ 24.6700 11/2/2007 $ 26.1500
2/8/2007 $ 27.5100 5/8/2007 $ 29.4500 8/7/2007 $ 25.1600 11/5/2007 $ 26.0500
2/9/2007 $ 27.1600 5/9/2007 $ 29.4300 8/8/2007 $ 26.4800 11/6/2007 $ 26.7900
2/12/2007 $ 26.6500 5/10/2007 $ 28.5700 8/9/2007 $ 26.0000 11/7/2007 $ 25.8800
2/13/2007 $ 27.1600 5/11/2007 $ 29.4400 8/10/2007 $ 26.0400 11/8/2007 $ 25.9500
2/14/2007 $ 27.0000 5/14/2007 $ 29.3800 8/13/2007 $ 25.5000 11/9/2007 $ 25.6600
2/15/2007 $ 26.7100 5/15/2007 $ 29.4400 8/14/2007 $ 25.0700 11/12/2007 $ 24.4600
2/16/2007 $ 26.9500 5/16/2007 $ 29.2000 8/15/2007 $ 24.6100 11/13/2007 $ 25.5600
2/20/2007 $ 26.7800 5/17/2007 $ 30.0800 8/16/2007 $ 24.0400 11/14/2007 $ 25.4800
2/21/2007 $ 27.1100 5/18/2007 $ 30.5100 8/17/2007 $ 25.0200 11/15/2007 $ 24.9200
2/22/2007 $ 27.4900 5/21/2007 $ 30.7800 8/20/2007 $ 24.8500 11/16/2007 $ 25.5700
2/23/2007 $ 27.4200 5/22/2007 $ 30.2100 8/21/2007 $ 24.3100 11/19/2007 $ 24.7500
2/26/2007 $ 27.7200 5/23/2007 $ 30.2800 8/22/2007 $ 24.1000 11/20/2007 $ 25.1400
2/27/2007 $ 26.9700 5/24/2007 $ 29.8400 8/23/2007 $ 24.5800 11/21/2007 $ 24.6300
2/28/2007 $ 26.8000 5/25/2007 $ 30.1200 8/24/2007 $ 24.8400 11/23/2007 $ 25.1200
3/1/2007 $ 26.7700 5/29/2007 $ 29.2000 8/27/2007 $ 24.1500 11/26/2007 $ 24.2800
3/2/2007 $ 26.4600 5/30/2007 $ 29.6300 8/28/2007 $ 23.9500 11/27/2007 $ 24.0000
3/5/2007 $ 25.8800 5/31/2007 $ 29.3300 8/29/2007 $ 24.6300 11/28/2007 $ 24.2300
3/6/2007 $ 26.9500 6/1/2007 $ 29.2400 8/30/2007 $ 24.5400 11/29/2007 $ 24.6600
3/7/2007 $ 28.1400 6/4/2007 $ 30.5700 8/31/2007 $ 24.8100 11/30/2007 $ 24.5800
3/8/2007 $ 28.4600 6/5/2007 $ 30.3800 9/4/2007 $ 25.8100 12/3/2007 $ 24.7800
3/9/2007 $ 27.8500 6/6/2007 $ 29.7300 9/5/2007 $ 25.8000 12/4/2007 $ 24.2200
3/12/2007 $ 27.5600 6/7/2007 $ 28.8000 9/6/2007 $ 26.3700 12/5/2007 $ 24.1800
3/13/2007 $ 27.1200 6/8/2007 $ 28.7300 9/7/2007 $ 25.9900 12/6/2007 $ 24.8100
3/14/2007 $ 27.4800 6/11/2007 $ 28.5300 9/10/2007 $ 25.6300 12/7/2007 $ 24.8500
3/15/2007 $ 27.2000 6/12/2007 $ 28.4100 9/11/2007 $ 25.9100 12/10/2007 $ 25.0600
3/16/2007 $ 26.9900 6/13/2007 $ 28.9100 39337 $ 26.09 12/11/2007 $ 24.4800
3/19/2007 $ 27.3600 6/14/2007 $ 29.1700 39338 $ 26.50 12/12/2007 $ 24.2900
3/20/2007 $ 26.6200 6/15/2007 $ 29.0900 39339 $ 26.50 12/13/2007 $ 24.2200
3/21/2007 $ 26.7600 6/18/2007 $ 28.9000 39342 $ 26.55 12/14/2007 $ 23.4500
3/22/2007 $ 27.7400 6/19/2007 $ 28.8700 39343 $ 27.31 12/17/2007 $ 23.5500
3/23/2007 $ 27.9500 6/20/2007 $ 28.2500 39344 $ 27.42 12/18/2007 $ 23.8700
3/26/2007 $ 28.4100 6/21/2007 $ 29.0200 39345 $ 27.46 12/19/2007 $ 23.2000
3/27/2007 $ 28.1700 6/22/2007 $ 28.9500 39346 $ 27.81 12/20/2007 $ 23.7100
3/28/2007 $ 27.8300 6/25/2007 $ 28.2600 39349 $ 27.67 12/21/2007 $ 24.1000
3/29/2007 $ 28.1600 6/26/2007 $ 27.7300 39350 $ 26.96 12/24/2007 $ 23.9100
3/30/2007 $ 27.9000 6/27/2007 $ 28.6600 39351 $ 26.79 12/26/2007 $ 24.0700
6/28/2007 $ 28.1400 39352 $ 27.04 12/27/2007 $ 23.6000
6/29/2007 $ 28.4400 39353 $ 26.55 12/28/2007 $ 24.0500
12/31/2007 $ 24.2600
Date Price Date Price Date Price Date Price
1/2/2008 $ 24.3400 4/1/2008 $ 29.1500 7/1/2008 $ 32.1500 10/1/2008 $ 18.2000
1/3/2008 $ 23.6600 4/2/2008 $ 29.3600 7/2/2008 $ 31.6900 10/2/2008 $ 16.5700
1/4/2008 $ 23.0600 4/3/2008 $ 28.9900 7/3/2008 $ 30.7900 10/3/2008 $ 16.5600
1/7/2008 $ 22.7200 4/4/2008 $ 29.5000 7/7/2008 $ 29.8400 10/6/2008 $ 15.6500
1/8/2008 $ 22.1800 4/7/2008 $ 29.1400 7/8/2008 $ 29.8700 10/7/2008 $ 13.7800
1/9/2008 $ 22.5300 4/8/2008 $ 29.1600 7/9/2008 $ 28.9800 10/8/2008 $ 13.2600
1/10/2008 $ 22.6100 4/9/2008 $ 28.8600 7/10/2008 $ 29.6300 10/9/2008 $ 11.6600
1/11/2008 $ 22.9100 4/10/2008 $ 28.6000 7/11/2008 $ 30.2600 10/10/2008 $ 9.5500
1/14/2008 $ 23.9800 4/11/2008 $ 28.5600 7/14/2008 $ 30.4500 10/13/2008 $ 12.5700
1/15/2008 $ 23.1000 4/14/2008 $ 29.1200 7/15/2008 $ 28.8900 10/14/2008 $ 13.1500
1/16/2008 $ 22.5700 4/15/2008 $ 30.5000 7/16/2008 $ 28.7600 10/15/2008 $ 12.6200
1/17/2008 $ 22.0100 4/16/2008 $ 30.8700 7/17/2008 $ 27.4400 10/16/2008 $ 13.4000
1/18/2008 $ 21.2300 4/17/2008 $ 31.4600 7/18/2008 $ 28.5500 10/17/2008 $ 12.9400
1/22/2008 $ 21.1200 4/18/2008 $ 33.2100 7/21/2008 $ 30.0100 10/20/2008 $ 13.5200
1/23/2008 $ 21.0600 4/21/2008 $ 32.8000 7/22/2008 $ 31.6900 10/21/2008 $ 13.7300
1/24/2008 $ 21.0400 4/22/2008 $ 27.9800 7/23/2008 $ 30.3700 10/22/2008 $ 12.7500
1/25/2008 $ 20.5600 4/23/2008 $ 27.7800 7/24/2008 $ 30.3100 10/23/2008 $ 12.5000
1/28/2008 $ 21.5300 4/24/2008 $ 27.2800 7/25/2008 $ 30.4900 10/24/2008 $ 12.0400
1/29/2008 $ 21.7000 4/25/2008 $ 28.2800 7/28/2008 $ 30.3300 10/27/2008 $ 11.5700
1/30/2008 $ 21.5000 4/28/2008 $ 28.4700 7/29/2008 $ 29.9700 10/28/2008 $ 12.8400
1/31/2008 $ 21.7300 4/29/2008 $ 27.4200 7/30/2008 $ 31.4000 10/29/2008 $ 13.4600
2/1/2008 $ 22.2000 4/30/2008 $ 28.2700 7/31/2008 $ 29.4000 10/30/2008 $ 13.4700
2/4/2008 $ 22.4300 5/1/2008 $ 27.2800 8/1/2008 $ 29.2200 10/31/2008 $ 12.8300
2/5/2008 $ 21.6800 5/2/2008 $ 27.5600 8/4/2008 $ 27.4200 11/3/2008 $ 12.4100
2/6/2008 $ 21.5700 5/5/2008 $ 28.3600 8/5/2008 $ 26.9800 11/4/2008 $ 13.4500
2/7/2008 $ 21.8900 5/6/2008 $ 28.8600 8/6/2008 $ 27.5300 11/5/2008 $ 12.5900
2/8/2008 $ 22.0700 5/7/2008 $ 28.6100 8/7/2008 $ 27.2100 11/6/2008 $ 11.9300
2/11/2008 $ 23.5200 5/8/2008 $ 29.3200 8/8/2008 $ 26.2800 11/7/2008 $ 12.3500
2/12/2008 $ 23.4300 5/9/2008 $ 29.8500 8/11/2008 $ 26.2800 11/10/2008 $ 12.3800
2/13/2008 $ 24.4800 5/12/2008 $ 29.2200 8/12/2008 $ 26.0300 11/11/2008 $ 11.8800
2/14/2008 $ 24.7800 5/13/2008 $ 29.9400 8/13/2008 $ 26.3700 11/12/2008 $ 10.9800
2/15/2008 $ 24.4300 5/14/2008 $ 29.7700 8/14/2008 $ 26.5500 11/13/2008 $ 11.9800
2/19/2008 $ 25.3000 5/15/2008 $ 30.5900 8/15/2008 $ 26.1500 11/14/2008 $ 10.9300
2/20/2008 $ 25.8200 5/16/2008 $ 31.2000 8/18/2008 $ 25.6800 11/17/2008 $ 10.9000
2/21/2008 $ 24.9900 5/19/2008 $ 31.2200 8/19/2008 $ 26.2000 11/18/2008 $ 11.2700
2/22/2008 $ 25.5400 5/20/2008 $ 31.1200 8/20/2008 $ 26.9200 11/19/2008 $ 10.4900
2/25/2008 $ 26.7600 5/21/2008 $ 30.5800 8/21/2008 $ 27.6100 11/20/2008 $ 8.7600
2/26/2008 $ 26.9400 5/22/2008 $ 30.1500 8/22/2008 $ 26.8300 11/21/2008 $ 10.1300
2/27/2008 $ 26.5000 5/23/2008 $ 29.8000 8/25/2008 $ 26.8900 11/24/2008 $ 10.4900
2/28/2008 $ 26.9400 5/27/2008 $ 29.7000 8/26/2008 $ 27.5600 11/25/2008 $ 10.3600
2/29/2008 $ 25.9400 5/28/2008 $ 30.4500 8/27/2008 $ 28.0200 11/26/2008 $ 11.7700
3/3/2008 $ 25.9100 5/29/2008 $ 29.6400 8/28/2008 $ 27.5200 11/28/2008 $ 11.9900
3/4/2008 $ 24.9500 5/30/2008 $ 30.2000 8/29/2008 $ 26.8500 12/1/2008 $ 9.8000
3/5/2008 $ 25.5600 6/2/2008 $ 30.1500 9/2/2008 $ 25.4000 12/2/2008 $ 9.7300
3/6/2008 $ 24.9000 6/3/2008 $ 30.2700 9/3/2008 $ 24.0700 12/3/2008 $ 9.9500
3/7/2008 $ 24.6800 6/4/2008 $ 30.1900 9/4/2008 $ 23.4300 12/4/2008 $ 9.2600
3/10/2008 $ 23.8700 6/5/2008 $ 31.8100 9/5/2008 $ 22.8300 12/5/2008 $ 9.3900
3/11/2008 $ 24.8400 6/6/2008 $ 31.6300 9/8/2008 $ 22.2500 12/8/2008 $ 10.4700
3/12/2008 $ 24.7500 6/9/2008 $ 31.9700 9/9/2008 $ 21.1200 12/9/2008 $ 10.6700
3/13/2008 $ 25.2500 6/10/2008 $ 31.2000 9/10/2008 $ 21.1400 12/10/2008 $ 11.1600
3/14/2008 $ 25.2300 6/11/2008 $ 31.2100 39702 $ 21.64 12/11/2008 $ 11.0000
3/17/2008 $ 24.7700 6/12/2008 $ 31.3500 39703 $ 22.58 12/12/2008 $ 11.0600
3/18/2008 $ 25.6700 6/13/2008 $ 31.6900 39706 $ 20.86 12/15/2008 $ 11.2600
3/19/2008 $ 24.2800 6/16/2008 $ 32.0500 39707 $ 21.60 12/16/2008 $ 11.8300
3/20/2008 $ 24.2200 6/17/2008 $ 32.4300 39708 $ 20.54 12/17/2008 $ 11.7200
3/24/2008 $ 24.7300 6/18/2008 $ 32.7700 39709 $ 21.07 12/18/2008 $ 10.7500
3/25/2008 $ 26.4300 6/19/2008 $ 32.1000 39710 $ 22.58 12/19/2008 $ 11.2600
3/26/2008 $ 27.7800 6/20/2008 $ 32.1600 39713 $ 22.74 12/22/2008 $ 10.5700
3/27/2008 $ 27.9800 6/23/2008 $ 33.4900 39714 $ 21.30 12/23/2008 $ 10.5200
3/28/2008 $ 28.3900 6/24/2008 $ 32.8900 39715 $ 20.69 12/24/2008 $ 10.4500
3/31/2008 $ 28.5100 6/25/2008 $ 32.5800 39716 $ 21.10 12/26/2008 $ 10.7200
6/26/2008 $ 32.3300 39717 $ 20.80 12/29/2008 $ 10.8700
6/27/2008 $ 32.1300 39720 $ 18.60 12/30/2008 $ 11.3800
6/30/2008 $ 31.9400 39721 $ 19.13 12/31/2008 $ 11.6700
Date Price Date Price Date Price Date Price
1/2/2009 $ 12.4300 4/1/2009 $ 10.0700 7/1/2009 $ 13.5000 10/1/2009 $ 18.9300
1/5/2009 $ 12.7700 4/2/2009 $ 10.3600 7/2/2009 $ 12.8100 10/2/2009 $ 18.5800
1/6/2009 $ 13.0700 4/3/2009 $ 10.9500 7/6/2009 $ 12.9900 10/5/2009 $ 19.0500
1/7/2009 $ 12.4900 4/6/2009 $ 10.7500 7/7/2009 $ 12.3900 10/6/2009 $ 19.3900
1/8/2009 $ 13.0200 4/7/2009 $ 10.4100 7/8/2009 $ 12.4600 10/7/2009 $ 19.7600
1/9/2009 $ 12.1000 4/8/2009 $ 10.6700 7/9/2009 $ 12.7600 10/8/2009 $ 20.3700
1/12/2009 $ 11.3500 4/9/2009 $ 11.1600 7/10/2009 $ 12.7200 10/9/2009 $ 20.3000
1/13/2009 $ 11.7000 4/13/2009 $ 11.0000 7/13/2009 $ 13.1700 10/12/2009 $ 20.4700
1/14/2009 $ 11.1500 4/14/2009 $ 11.3300 7/14/2009 $ 13.4300 10/13/2009 $ 20.3200
1/15/2009 $ 11.4100 4/15/2009 $ 11.6600 7/15/2009 $ 14.0500 10/14/2009 $ 20.7900
1/16/2009 $ 11.1800 4/16/2009 $ 12.3700 7/16/2009 $ 14.3000 10/15/2009 $ 21.4200
1/20/2009 $ 10.3900 4/17/2009 $ 12.9300 7/17/2009 $ 14.4400 10/16/2009 $ 21.1700
1/21/2009 $ 11.4100 4/20/2009 $ 11.9700 7/20/2009 $ 14.3300 10/19/2009 $ 21.2100
1/22/2009 $ 10.7000 4/21/2009 $ 13.2600 7/21/2009 $ 14.8500 10/20/2009 $ 20.8600
1/23/2009 $ 11.6400 4/22/2009 $ 13.4300 7/22/2009 $ 14.4000 10/21/2009 $ 20.9400
1/26/2009 $ 11.9200 4/23/2009 $ 13.5500 7/23/2009 $ 14.9700 10/22/2009 $ 21.1000
1/27/2009 $ 12.0500 4/24/2009 $ 14.5100 7/24/2009 $ 15.2100 10/23/2009 $ 20.5000
1/28/2009 $ 12.2100 4/27/2009 $ 14.1400 7/27/2009 $ 14.9600 10/26/2009 $ 19.9800
1/29/2009 $ 11.6200 4/28/2009 $ 14.0600 7/28/2009 $ 14.1900 10/27/2009 $ 20.0700
1/30/2009 $ 11.0000 4/29/2009 $ 14.5300 7/29/2009 $ 13.6800 10/28/2009 $ 19.1700
2/2/2009 $ 10.5300 4/30/2009 $ 13.8900 7/30/2009 $ 14.0000 10/29/2009 $ 20.0900
2/3/2009 $ 10.8400 5/1/2009 $ 14.2800 7/31/2009 $ 14.1800 10/30/2009 $ 19.2000
2/4/2009 $ 11.2100 5/4/2009 $ 15.3000 8/3/2009 $ 14.8400 11/2/2009 $ 19.3000
2/5/2009 $ 11.7800 5/5/2009 $ 15.3400 8/4/2009 $ 14.3000 11/3/2009 $ 19.8400
2/6/2009 $ 12.3100 5/6/2009 $ 16.3600 8/5/2009 $ 14.0100 11/4/2009 $ 18.7900
2/9/2009 $ 12.0800 5/7/2009 $ 15.6500 8/6/2009 $ 13.9800 11/5/2009 $ 19.2800
2/10/2009 $ 11.2500 5/8/2009 $ 16.6200 8/7/2009 $ 14.2300 11/6/2009 $ 18.9100
2/11/2009 $ 11.2300 5/11/2009 $ 15.7700 8/10/2009 $ 14.4800 11/9/2009 $ 19.6900
2/12/2009 $ 10.9200 5/12/2009 $ 15.4700 8/11/2009 $ 14.0800 11/10/2009 $ 19.4500
2/13/2009 $ 11.0200 5/13/2009 $ 14.4100 8/12/2009 $ 14.3800 11/11/2009 $ 19.7100
2/17/2009 $ 10.1000 5/14/2009 $ 14.8300 8/13/2009 $ 15.0600 11/12/2009 $ 18.9700
2/18/2009 $ 10.0900 5/15/2009 $ 14.2800 8/14/2009 $ 14.7300 11/13/2009 $ 19.0600
2/19/2009 $ 10.1700 5/18/2009 $ 15.2100 8/17/2009 $ 13.8700 11/16/2009 $ 19.7900
2/20/2009 $ 9.8200 5/19/2009 $ 15.1700 8/18/2009 $ 14.0900 11/17/2009 $ 19.7300
2/23/2009 $ 9.1500 5/20/2009 $ 15.1200 8/19/2009 $ 14.3700 11/18/2009 $ 19.3200
2/24/2009 $ 9.7000 5/21/2009 $ 14.3100 8/20/2009 $ 14.6000 11/19/2009 $ 18.9400
2/25/2009 $ 9.4100 5/22/2009 $ 14.7400 8/21/2009 $ 15.4500 11/20/2009 $ 18.7000
2/26/2009 $ 9.5300 5/26/2009 $ 15.2900 8/24/2009 $ 15.4700 11/23/2009 $ 18.8000
2/27/2009 $ 9.6700 5/27/2009 $ 14.7200 8/25/2009 $ 15.2400 11/24/2009 $ 18.8800
3/2/2009 $ 8.8300 5/28/2009 $ 15.3300 8/26/2009 $ 15.4500 11/25/2009 $ 19.1200
3/3/2009 $ 8.9200 5/29/2009 $ 15.6400 8/27/2009 $ 15.4200 11/27/2009 $ 18.5500
3/4/2009 $ 9.5300 6/1/2009 $ 16.3900 8/28/2009 $ 15.4300 11/30/2009 $ 18.7800
3/5/2009 $ 9.1300 6/2/2009 $ 16.0700 8/31/2009 $ 16.0600 12/1/2009 $ 18.9000
3/6/2009 $ 9.0700 6/3/2009 $ 15.2000 9/1/2009 $ 16.4500 12/2/2009 $ 18.6800
3/9/2009 $ 9.1200 6/4/2009 $ 15.7000 9/2/2009 $ 16.3200 12/3/2009 $ 18.2000
3/10/2009 $ 9.6000 6/5/2009 $ 15.3200 9/3/2009 $ 16.5300 12/4/2009 $ 18.1700
3/11/2009 $ 9.7000 6/8/2009 $ 15.2300 9/4/2009 $ 16.4900 12/7/2009 $ 18.0600
3/12/2009 $ 10.0800 6/9/2009 $ 15.5000 9/8/2009 $ 16.6800 12/8/2009 $ 17.6500
3/13/2009 $ 9.7000 6/10/2009 $ 15.5800 9/9/2009 $ 16.5300 12/9/2009 $ 17.8700
3/16/2009 $ 9.8800 6/11/2009 $ 16.1300 9/10/2009 $ 16.7500 12/10/2009 $ 18.1400
3/17/2009 $ 10.2600 6/12/2009 $ 15.6900 40067 $ 17.19 12/11/2009 $ 18.2400
3/18/2009 $ 10.5800 6/15/2009 $ 15.0100 40070 $ 17.56 12/14/2009 $ 18.4600
3/19/2009 $ 10.7100 6/16/2009 $ 14.6200 40071 $ 17.75 12/15/2009 $ 18.7700
3/20/2009 $ 10.2300 6/17/2009 $ 14.0200 40072 $ 18.20 12/16/2009 $ 18.9200
3/23/2009 $ 11.1300 6/18/2009 $ 14.1000 40073 $ 18.55 12/17/2009 $ 18.9600
3/24/2009 $ 10.8700 6/19/2009 $ 13.7900 40074 $ 19.82 12/18/2009 $ 18.7400
3/25/2009 $ 10.7500 6/22/2009 $ 12.6200 40077 $ 19.50 12/21/2009 $ 18.8000
3/26/2009 $ 10.9400 6/23/2009 $ 12.9200 40078 $ 19.83 12/22/2009 $ 18.6500
3/27/2009 $ 10.2600 6/24/2009 $ 12.9800 40079 $ 19.56 12/23/2009 $ 18.7800
3/30/2009 $ 9.9300 6/25/2009 $ 13.3000 40080 $ 19.15 12/24/2009 $ 18.9200
3/31/2009 $ 9.9500 6/26/2009 $ 13.7000 40081 $ 19.29 12/28/2009 $ 18.8800
6/29/2009 $ 13.6800 40084 $ 19.62 12/29/2009 $ 18.7500
6/30/2009 $ 13.6300 40085 $ 19.52 12/30/2009 $ 18.8100
40086 $ 19.43 12/31/2009 $ 18.6000
Date Price Date Price
1/4/2010 $ 18.9900 4/1/2010 $ 22.0300
1/5/2010 $ 19.9500 4/5/2010 $ 22.5400
1/6/2010 $ 20.7900 4/6/2010 $ 22.5900
1/7/2010 $ 20.9000 4/7/2010 $ 22.2700
1/8/2010 $ 21.3100 4/8/2010 $ 22.1600
1/11/2010 $ 21.1600 4/9/2010 $ 22.2300
1/12/2010 $ 20.7700 4/12/2010 $ 22.2000
1/13/2010 $ 21.1300 4/13/2010 $ 21.9600
1/14/2010 $ 21.5600 4/14/2010 $ 22.3900
1/15/2010 $ 21.4600 4/15/2010 $ 22.3500
1/19/2010 $ 21.7700 4/16/2010 $ 21.6500
1/20/2010 $ 21.3600 4/19/2010 $ 21.7000
1/21/2010 $ 21.2300 4/20/2010 $ 22.7300
1/22/2010 $ 20.2700 4/21/2010 $ 22.9400
1/25/2010 $ 20.3400 4/22/2010 $ 23.3200
1/26/2010 $ 21.3000 4/23/2010 $ 24.3200
1/27/2010 $ 21.5800 4/26/2010 $ 24.1200
1/28/2010 $ 21.1600 4/27/2010 $ 22.9400
1/29/2010 $ 20.6700 4/28/2010 $ 23.1800
2/1/2010 $ 21.5100
2/2/2010 $ 21.5300
2/3/2010 $ 21.4500
2/4/2010 $ 20.6800
2/5/2010 $ 20.4700
2/8/2010 $ 20.3300
2/9/2010 $ 20.7600
2/10/2010 $ 20.6800
2/11/2010 $ 21.2800
2/12/2010 $ 21.1800
2/16/2010 $ 21.7000
2/17/2010 $ 21.8100
2/18/2010 $ 22.0600
2/19/2010 $ 22.0900
2/22/2010 $ 21.8500
2/23/2010 $ 21.4100
2/24/2010 $ 21.8200
2/25/2010 $ 21.8400
2/26/2010 $ 21.8500
3/1/2010 $ 22.0000
3/2/2010 $ 22.3400
3/3/2010 $ 22.6100
3/4/2010 $ 22.6100
3/5/2010 $ 22.9600
3/8/2010 $ 22.7900
3/9/2010 $ 22.5500
3/10/2010 $ 22.5700
3/11/2010 $ 22.6300
3/12/2010 $ 22.6400
3/15/2010 $ 22.5500
3/16/2010 $ 22.9900
3/17/2010 $ 23.4000
3/18/2010 $ 22.3600
3/19/2010 $ 21.5600
3/22/2010 $ 21.6200
3/23/2010 $ 21.4500
3/24/2010 $ 21.2100
3/25/2010 $ 20.5100
3/26/2010 $ 20.5800
3/29/2010 $ 20.8700
3/30/2010 $ 20.9300
3/31/2010 $ 21.4000
