Docstoc

BJS Historical Stock Prices - Shareholdercom.xls

Document Sample
BJS Historical Stock Prices - Shareholdercom.xls Powered By Docstoc
					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

				
DOCUMENT INFO
Shared By:
Categories:
Tags:
Stats:
views:10
posted:8/2/2012
language:
pages:26
zhaonedx zhaonedx http://
About