merck.commerck.com/investors/financials/stock-information/SGP...Moved Permanently. The document has...

Date Open High Low Close Volume11/3/2009 28.29 28.39 27.91 28.15 90,949,331 11/2/2009 28.27 28.57 28.17 28.40 26,426,400

10/30/2009 28.34 28.70 28.08 28.20 52,930,700 10/29/2009 28.76 28.76 28.11 28.43 36,465,200 10/28/2009 29.01 29.10 28.72 28.74 12,791,600 10/27/2009 28.99 29.24 28.83 29.01 15,060,000 10/26/2009 28.95 29.33 28.63 28.72 16,619,100 10/23/2009 29.13 29.28 28.84 28.97 16,360,200 10/22/2009 28.81 29.16 28.23 29.06 17,615,500 10/21/2009 29.52 29.71 29.01 29.01 17,121,700 10/20/2009 29.71 29.92 29.58 29.60 14,823,000 10/19/2009 29.38 29.74 29.29 29.71 30,284,800 10/16/2009 29.36 29.46 29.20 29.29 22,353,500 10/15/2009 29.03 29.50 29.01 29.49 30,339,300 10/14/2009 28.76 29.26 28.53 29.23 48,844,600 10/13/2009 28.74 28.89 28.51 28.56 17,819,600 10/12/2009 28.72 28.89 28.66 28.82 9,126,700 10/9/2009 28.69 28.81 28.56 28.77 12,036,000 10/8/2009 28.61 28.75 28.53 28.70 7,393,500 10/7/2009 28.66 28.66 28.34 28.56 9,697,900 10/6/2009 28.27 28.71 28.17 28.67 15,093,300 10/5/2009 28.06 28.28 27.90 28.18 12,942,200 10/2/2009 27.78 28.37 27.73 28.18 24,708,100 10/1/2009 28.11 28.28 27.87 27.97 15,242,300 9/30/2009 28.13 28.26 27.77 28.25 21,021,600 9/29/2009 28.07 28.28 27.90 28.13 12,613,300 9/28/2009 27.56 28.26 27.45 28.08 8,583,400 9/25/2009 27.45 27.95 27.45 27.54 21,322,300 9/24/2009 27.57 27.76 27.46 27.49 13,097,000 9/23/2009 27.68 27.90 27.63 27.63 12,409,100 9/22/2009 27.89 27.97 27.66 27.72 13,720,800 9/21/2009 28.03 28.17 27.79 27.91 20,026,400 9/18/2009 28.16 28.37 27.96 27.96 11,908,700 9/17/2009 28.13 28.40 27.91 28.13 13,788,000 9/16/2009 28.58 28.68 28.13 28.23 13,395,100 9/15/2009 28.64 28.71 28.50 28.58 11,386,000 9/14/2009 28.46 28.73 28.31 28.68 16,359,600 9/11/2009 28.32 28.55 28.13 28.50 8,834,900 9/10/2009 27.76 28.27 27.67 28.22 10,130,900 9/9/2009 27.57 27.88 27.44 27.86 6,566,600 9/8/2009 27.61 27.61 27.15 27.55 8,804,300 9/4/2009 27.05 27.53 26.97 27.53 9,654,500 9/3/2009 27.47 27.47 26.89 27.08 8,148,900 9/2/2009 27.79 27.79 27.34 27.41 14,516,300 9/1/2009 27.97 28.28 27.75 27.79 9,790,200

8/31/2009 27.81 28.32 27.81 28.18 6,987,600 8/28/2009 28.33 28.37 27.96 28.02 9,267,500 8/27/2009 28.29 28.48 27.94 28.33 8,131,000 8/26/2009 28.21 28.41 28.03 28.30 6,791,300 8/25/2009 28.18 28.42 28.18 28.25 16,209,200 8/24/2009 28.39 28.39 27.99 28.10 9,348,600 8/21/2009 27.79 28.34 27.65 28.24 14,899,900 8/20/2009 27.65 27.72 27.31 27.57 9,807,400

Historic Legacy Schering-Plough Stock Price

Date Open High Low Close Volume8/19/2009 27.02 27.84 26.96 27.65 9,072,900 8/18/2009 27.04 27.20 26.77 27.19 9,424,700 8/17/2009 26.90 28.67 26.87 27.10 10,962,100 8/14/2009 27.13 27.20 26.80 27.12 9,053,100 8/13/2009 26.81 27.13 26.48 27.11 10,711,500 8/12/2009 26.58 27.05 26.43 26.88 8,565,500 8/11/2009 26.69 26.92 26.60 26.63 8,509,400 8/10/2009 26.71 27.07 26.54 26.82 11,208,500 8/7/2009 26.25 26.86 26.12 26.62 8,173,600 8/6/2009 26.28 26.36 26.05 26.05 8,013,600 8/5/2009 26.49 26.61 26.16 26.24 9,645,300 8/4/2009 26.71 26.86 26.30 26.53 11,311,000 8/3/2009 26.69 26.92 26.46 26.65 10,047,500

7/31/2009 26.60 26.89 26.49 26.51 15,340,800 7/30/2009 26.78 27.17 26.44 26.50 33,064,300 7/29/2009 26.35 26.60 26.28 26.54 21,680,600 7/28/2009 26.71 26.81 26.15 26.31 31,389,400 7/27/2009 27.03 27.14 26.56 26.79 29,907,000 7/24/2009 26.80 27.08 26.49 26.97 33,177,700 7/23/2009 26.21 26.96 26.21 26.81 21,857,100 7/22/2009 26.30 26.74 26.15 26.23 15,977,400 7/21/2009 25.72 26.60 25.71 26.53 15,873,600 7/20/2009 25.40 25.57 25.26 25.57 13,363,900 7/17/2009 25.52 25.52 25.12 25.27 8,807,300 7/16/2009 25.28 25.55 25.22 25.47 8,500,800 7/15/2009 24.83 25.40 24.66 25.37 15,663,500 7/14/2009 24.53 24.93 24.45 24.92 10,591,100 7/13/2009 24.35 24.64 24.18 24.54 13,121,900 7/10/2009 24.55 25.06 24.16 24.34 13,551,700 7/9/2009 25.35 25.35 24.42 24.60 12,879,700 7/8/2009 25.30 25.69 25.09 25.27 12,013,000 7/7/2009 25.07 25.45 24.94 25.10 14,816,700 7/6/2009 24.54 25.18 24.38 25.15 12,967,500 7/2/2009 25.00 25.13 24.54 24.62 7,078,900 7/1/2009 25.16 25.29 25.00 25.22 6,438,900

6/30/2009 25.01 25.16 24.71 25.12 11,254,500 6/29/2009 24.57 25.18 24.45 25.10 11,817,800 6/26/2009 24.17 24.57 24.06 24.56 12,538,500 6/25/2009 23.80 24.28 23.51 24.28 8,534,300 6/24/2009 23.50 23.80 23.34 23.68 12,885,000 6/23/2009 23.34 23.59 23.17 23.41 8,463,000 6/22/2009 23.43 23.68 23.34 23.34 14,534,100 6/19/2009 23.61 24.19 23.35 23.80 20,946,200 6/18/2009 23.34 23.83 23.20 23.70 14,591,900 6/17/2009 22.85 23.23 22.83 23.19 29,017,200 6/16/2009 23.12 23.13 22.88 22.91 20,657,200 6/15/2009 23.61 23.72 23.00 23.08 15,326,700 6/12/2009 23.88 24.43 23.59 23.82 13,073,500 6/11/2009 23.61 24.21 23.60 23.93 12,009,800 6/10/2009 23.71 23.88 23.44 23.54 11,373,200 6/9/2009 23.45 23.68 23.40 23.57 13,223,500 6/8/2009 23.44 23.85 23.36 23.54 17,294,700 6/5/2009 24.31 24.31 23.59 23.80 22,636,900


Date Open High Low Close Volume6/4/2009 24.54 24.60 24.03 24.16 13,925,300 6/3/2009 24.38 24.51 24.22 24.51 15,860,500 6/2/2009 24.50 24.67 24.23 24.60 13,499,700 6/1/2009 24.49 24.60 24.16 24.40 18,794,200

5/29/2009 24.10 24.45 24.05 24.40 42,310,900 5/28/2009 23.62 24.20 23.60 24.05 18,915,700 5/27/2009 23.82 23.99 23.75 23.87 10,690,300 5/26/2009 23.58 23.95 23.24 23.88 14,342,200 5/22/2009 23.53 23.79 23.41 23.64 14,123,100 5/21/2009 23.40 23.74 23.22 23.68 14,755,000 5/20/2009 23.67 23.90 23.57 23.66 12,914,300 5/19/2009 23.81 23.89 23.37 23.58 14,034,200 5/18/2009 23.43 23.77 23.19 23.76 13,641,300 5/15/2009 23.59 23.70 23.29 23.35 15,257,600 5/14/2009 23.46 23.73 23.37 23.63 14,923,800 5/13/2009 22.74 23.75 22.68 23.40 16,721,400 5/12/2009 22.80 23.25 22.59 23.06 21,093,700 5/11/2009 22.77 22.99 22.61 22.68 11,704,000 5/8/2009 23.51 23.51 22.92 23.07 14,362,400 5/7/2009 22.99 23.54 22.82 23.34 19,163,200 5/6/2009 23.21 23.30 22.81 23.00 17,477,000 5/5/2009 22.80 23.25 22.80 23.07 15,651,600 5/4/2009 23.19 23.19 22.64 22.91 19,556,900 5/1/2009 22.99 23.07 22.79 22.91 9,431,900

4/30/2009 22.96 23.40 22.76 23.02 16,704,200 4/29/2009 22.11 22.85 22.11 22.73 21,064,500 4/28/2009 22.18 22.40 21.90 22.20 10,783,300 4/27/2009 22.07 22.32 21.96 22.19 12,061,000 4/24/2009 21.98 22.23 21.77 22.17 15,800,400 4/23/2009 21.68 21.97 21.50 21.89 48,896,200 4/22/2009 21.99 21.99 21.30 21.67 47,911,000 4/21/2009 22.25 22.64 21.70 22.11 37,078,000 4/20/2009 23.00 23.55 23.00 23.05 15,892,000 4/17/2009 23.44 23.67 23.18 23.34 18,596,600 4/16/2009 23.55 23.58 22.97 23.30 23,675,000 4/15/2009 22.97 23.55 22.89 23.48 14,686,600 4/14/2009 23.24 23.50 22.98 23.04 12,211,700 4/13/2009 23.10 23.56 23.06 23.37 11,606,200 4/9/2009 23.69 24.00 23.14 23.32 18,565,800 4/8/2009 23.38 23.68 23.22 23.56 7,921,300 4/7/2009 23.36 23.45 23.10 23.34 15,377,300 4/6/2009 23.31 24.25 23.31 23.63 12,955,900 4/3/2009 23.59 23.90 23.27 23.54 18,030,900 4/2/2009 24.04 24.11 23.37 23.70 18,724,100 4/1/2009 23.25 23.82 22.86 23.70 21,722,300

3/31/2009 23.82 23.85 23.47 23.55 23,168,300 3/30/2009 23.71 24.00 23.45 23.61 15,134,400 3/27/2009 24.00 24.49 23.97 24.19 19,026,800 3/26/2009 24.41 24.50 23.93 24.42 19,686,400 3/25/2009 24.25 24.60 23.82 24.27 15,614,900 3/24/2009 24.02 24.48 23.89 24.14 18,322,000 3/23/2009 23.54 24.38 23.42 24.38 24,494,000 3/20/2009 23.29 23.88 23.21 23.66 32,250,900


Date Open High Low Close Volume3/19/2009 23.37 23.37 22.38 23.01 29,251,300 3/18/2009 23.05 23.65 22.87 23.20 27,245,300 3/17/2009 22.89 23.42 22.69 23.22 34,663,200 3/16/2009 23.74 24.13 23.08 23.11 38,707,800 3/13/2009 22.42 24.34 22.42 24.21 49,368,300 3/12/2009 20.83 22.38 20.66 22.32 40,130,900 3/11/2009 21.17 21.39 20.72 20.84 46,807,400 3/10/2009 20.51 21.25 20.40 21.08 75,923,200 3/9/2009 19.81 21.24 19.62 20.13 148,777,100 3/6/2009 16.43 17.66 16.24 17.63 34,146,700 3/5/2009 16.60 16.90 16.16 16.32 18,717,300 3/4/2009 16.60 17.28 16.45 16.95 16,943,500 3/3/2009 16.63 17.07 16.42 16.57 13,247,900 3/2/2009 17.08 17.08 16.44 16.47 18,226,300

2/27/2009 17.02 17.80 16.26 17.39 29,799,700 2/26/2009 17.68 17.80 17.01 17.04 15,937,700 2/25/2009 17.81 17.89 17.24 17.55 20,403,800 2/24/2009 17.69 18.09 17.43 17.93 17,758,800 2/23/2009 18.30 18.60 17.58 17.59 14,775,300 2/20/2009 18.32 18.54 18.00 18.28 14,027,100 2/19/2009 18.73 18.92 18.45 18.61 8,185,100 2/18/2009 18.80 18.90 18.23 18.62 14,969,900 2/17/2009 18.72 18.99 18.19 18.72 12,138,000 2/13/2009 19.38 19.67 19.10 19.51 12,559,200 2/12/2009 19.20 19.47 18.78 19.47 12,249,700 2/11/2009 19.38 19.49 19.08 19.44 8,175,800 2/10/2009 19.95 20.09 19.04 19.25 12,056,800 2/9/2009 19.72 20.15 19.25 20.09 12,349,800 2/6/2009 19.60 20.00 19.22 19.75 13,432,100 2/5/2009 19.21 19.87 19.02 19.54 15,841,800 2/4/2009 19.00 19.60 18.88 19.30 15,064,500 2/3/2009 18.55 19.18 17.77 18.91 24,939,600 2/2/2009 17.27 17.76 16.94 17.47 13,858,000

1/30/2009 18.02 18.25 17.28 17.56 18,421,500 1/29/2009 18.72 18.85 18.19 18.44 15,930,600 1/28/2009 19.16 19.25 18.50 18.85 12,375,000 1/27/2009 18.86 19.04 18.58 18.82 9,813,000 1/26/2009 19.49 19.99 18.12 18.67 18,284,000 1/23/2009 18.43 19.51 18.31 19.43 20,876,100 1/22/2009 18.22 19.01 18.08 18.52 14,873,000 1/21/2009 18.18 18.59 17.72 18.54 14,551,700 1/20/2009 18.35 18.70 17.91 17.94 11,024,000 1/16/2009 18.45 18.59 17.88 18.47 14,345,800 1/15/2009 18.24 18.37 17.76 18.20 13,334,400 1/14/2009 18.06 18.46 17.74 18.24 13,047,400 1/13/2009 17.75 18.52 17.34 18.40 15,389,200 1/12/2009 18.25 18.55 17.60 17.84 10,638,600 1/9/2009 18.18 18.65 18.03 18.30 14,567,500 1/8/2009 17.68 18.24 17.50 18.19 12,423,200 1/7/2009 17.60 18.13 17.24 17.72 11,917,400 1/6/2009 17.78 18.26 17.49 17.80 16,482,800 1/5/2009 17.20 17.98 17.00 17.69 11,700,300 1/2/2009 17.02 17.44 16.95 17.35 6,419,700


Date Open High Low Close Volume12/31/2008 17.04 17.25 16.79 17.03 6,706,700 12/30/2008 16.56 17.26 16.37 17.04 6,309,000 12/29/2008 16.66 16.66 16.21 16.55 5,735,500 12/26/2008 16.57 16.73 16.46 16.60 2,425,100 12/24/2008 16.55 16.66 16.30 16.50 2,925,400 12/23/2008 16.88 17.03 16.44 16.52 9,781,000 12/22/2008 16.89 16.98 16.34 16.71 9,179,100 12/19/2008 16.98 17.44 16.50 17.00 19,499,600 12/18/2008 17.78 17.78 16.46 16.70 19,622,600 12/17/2008 17.24 17.94 17.12 17.58 12,646,700 12/16/2008 17.12 17.58 16.48 17.44 15,444,500 12/15/2008 16.95 17.30 16.74 16.97 14,075,200 12/12/2008 15.73 17.00 15.51 16.89 14,762,400 12/11/2008 15.43 16.64 15.33 16.06 13,311,400 12/10/2008 16.12 16.24 15.43 15.53 15,880,600 12/9/2008 16.05 16.47 15.87 16.01 12,493,700 12/8/2008 16.78 16.87 15.92 16.23 15,545,500 12/5/2008 15.67 16.59 15.27 16.40 15,012,300 12/4/2008 15.69 16.72 15.50 15.89 19,702,400 12/3/2008 15.80 16.67 15.51 16.50 22,303,900 12/2/2008 15.80 17.00 15.23 16.13 14,221,300 12/1/2008 16.37 16.51 15.40 15.55 16,415,400

11/28/2008 16.37 17.11 16.32 16.81 4,774,700 11/26/2008 15.39 16.58 15.02 16.47 15,470,800 11/25/2008 15.59 16.25 15.21 15.65 21,619,400 11/24/2008 14.58 15.31 14.10 14.97 18,250,800 11/21/2008 13.72 14.37 12.85 14.34 22,550,900 11/20/2008 15.26 15.46 13.16 13.44 20,087,000 11/19/2008 15.66 16.10 15.14 15.35 15,795,800 11/18/2008 15.12 15.99 14.68 15.74 16,425,400 11/17/2008 15.84 15.84 15.00 15.18 10,971,800 11/14/2008 15.88 16.65 15.72 15.76 14,153,200 11/13/2008 14.73 16.22 14.48 16.19 20,991,300 11/12/2008 15.00 15.36 14.26 14.63 17,767,500 11/11/2008 15.11 15.25 14.48 14.70 14,293,900 11/10/2008 15.00 15.35 14.64 15.27 16,041,500 11/7/2008 15.00 15.00 14.55 14.79 13,657,300 11/6/2008 14.80 15.36 14.51 14.90 19,808,000 11/5/2008 15.28 15.82 14.86 15.00 17,999,200 11/4/2008 14.89 15.65 14.29 15.50 15,068,300 11/3/2008 14.48 14.90 14.14 14.50 10,155,800

10/31/2008 14.07 14.94 13.90 14.49 17,156,200 10/30/2008 14.94 14.94 13.63 14.07 19,175,500 10/29/2008 13.97 14.51 13.39 13.46 20,808,900 10/28/2008 13.26 14.05 12.76 14.05 23,953,400 10/27/2008 12.94 13.36 12.70 12.76 15,485,100 10/24/2008 12.00 13.44 11.97 13.21 23,231,900 10/23/2008 13.25 13.34 12.09 12.92 24,362,100 10/22/2008 14.15 14.28 12.77 13.07 23,901,500 10/21/2008 15.24 15.24 14.31 14.42 15,178,100 10/20/2008 15.07 15.14 14.10 14.50 21,779,700 10/17/2008 13.76 15.48 13.62 14.76 22,385,700 10/16/2008 13.17 14.18 12.93 14.05 17,814,400


Date Open High Low Close Volume10/15/2008 14.47 14.50 13.10 13.17 13,099,600 10/14/2008 15.10 16.55 14.38 14.63 12,197,300 10/13/2008 14.05 15.02 13.02 14.82 15,736,400 10/10/2008 12.94 14.11 12.52 13.36 23,322,200 10/9/2008 14.70 15.12 13.34 13.87 15,508,300 10/8/2008 14.79 15.40 14.27 14.69 17,991,500 10/7/2008 16.19 16.28 14.94 15.07 19,682,900 10/6/2008 16.13 16.49 14.77 16.05 20,763,900 10/3/2008 17.31 17.31 16.09 16.44 24,270,500 10/2/2008 18.21 18.56 17.33 17.45 15,707,500 10/1/2008 18.30 18.69 17.91 18.48 13,794,400 9/30/2008 17.56 18.68 17.53 18.47 13,914,700 9/29/2008 18.26 18.75 17.32 17.51 13,600,800 9/26/2008 18.18 18.55 18.10 18.49 9,273,800 9/25/2008 18.43 18.85 18.28 18.49 11,959,200 9/24/2008 18.15 18.48 17.96 18.35 7,712,300 9/23/2008 18.03 18.55 17.86 18.12 10,416,700 9/22/2008 18.13 18.58 17.99 18.03 9,287,400 9/19/2008 18.57 19.50 17.94 18.58 16,270,600 9/18/2008 18.15 18.57 17.56 18.40 24,565,600 9/17/2008 17.54 18.48 17.47 18.09 17,310,700 9/16/2008 17.99 18.12 17.39 18.04 14,731,900 9/15/2008 18.33 18.64 18.07 18.08 11,510,700 9/12/2008 18.63 18.87 18.42 18.74 12,223,900 9/11/2008 18.33 19.02 18.33 18.75 9,672,500 9/10/2008 18.78 19.10 18.32 18.58 10,419,600 9/9/2008 19.58 20.00 18.63 18.63 12,466,100 9/8/2008 19.29 19.65 19.29 19.64 11,838,800 9/5/2008 19.00 19.29 18.45 19.26 9,521,300 9/4/2008 19.24 19.44 18.99 19.16 10,468,100 9/3/2008 18.81 19.43 18.81 19.36 10,254,300 9/2/2008 19.44 19.76 18.64 19.09 16,742,700

8/29/2008 19.77 20.05 19.37 19.40 9,635,000 8/28/2008 19.60 20.11 19.49 20.05 11,524,600 8/27/2008 19.52 19.64 19.14 19.56 10,613,500 8/26/2008 19.43 19.70 19.33 19.50 7,485,600 8/25/2008 19.95 19.99 19.30 19.40 9,147,300 8/22/2008 19.87 20.04 19.67 19.95 7,842,400 8/21/2008 20.55 20.55 19.78 19.82 11,685,900 8/20/2008 20.71 20.72 20.27 20.46 10,040,700 8/19/2008 20.29 20.74 20.15 20.70 10,740,300 8/18/2008 20.61 20.80 20.19 20.35 5,088,800 8/15/2008 20.30 20.74 20.25 20.69 10,498,000 8/14/2008 19.99 20.61 19.66 20.30 9,218,000 8/13/2008 19.96 20.35 19.91 20.14 6,642,200 8/12/2008 20.36 20.55 19.96 20.05 10,156,000 8/11/2008 20.56 20.97 20.32 20.53 8,152,600 8/8/2008 20.15 20.85 20.13 20.63 9,334,400 8/7/2008 20.83 20.83 19.90 20.14 13,753,400 8/6/2008 21.14 21.22 20.89 20.92 9,934,900 8/5/2008 21.15 21.26 20.64 21.16 12,743,200 8/4/2008 20.35 21.21 20.01 21.03 17,025,200 8/1/2008 19.26 20.64 19.25 20.41 24,293,100



6/30/2008 19.99 20.00 19.37 19.69 10,892,700 6/27/2008 18.96 19.81 18.66 19.64 15,749,800 6/26/2008 19.72 19.72 18.92 18.98 11,532,000 6/25/2008 19.43 20.01 19.21 19.73 10,657,400 6/24/2008 18.62 19.53 18.54 19.33 14,004,000 6/23/2008 18.61 18.82 18.15 18.62 16,565,100 6/20/2008 19.14 19.19 18.45 18.57 13,293,300 6/19/2008 19.24 19.33 18.86 19.25 10,974,300 6/18/2008 19.15 19.81 19.15 19.28 10,508,700 6/17/2008 19.26 19.81 19.23 19.26 9,306,100 6/16/2008 19.09 19.33 19.01 19.20 8,879,300 6/13/2008 19.59 19.75 19.03 19.24 9,192,100 6/12/2008 19.54 19.91 19.33 19.50 11,866,100 6/11/2008 19.62 19.99 19.37 19.48 12,592,300 6/10/2008 19.48 19.89 19.36 19.61 10,705,300 6/9/2008 19.92 19.99 19.47 19.66 21,143,300 6/6/2008 20.59 20.69 19.88 19.88 12,071,400 6/5/2008 20.89 20.89 20.43 20.72 11,998,000 6/4/2008 20.34 20.87 20.11 20.41 11,989,100 6/3/2008 19.96 20.52 19.91 20.50 12,529,800 6/2/2008 20.38 20.55 19.72 19.86 12,588,600

5/30/2008 19.86 20.74 19.86 20.40 26,035,000 5/29/2008 19.86 20.08 19.44 19.84 11,856,700 5/28/2008 20.06 20.24 19.79 20.09 13,100,000 5/27/2008 19.21 20.08 19.21 20.08 16,765,400 5/23/2008 19.84 19.84 19.17 19.23 8,547,700 5/22/2008 19.38 19.85 19.33 19.75 13,055,900 5/21/2008 19.32 19.94 19.27 19.31 10,853,700 5/20/2008 19.05 19.42 18.82 19.26 12,359,400 5/19/2008 19.42 19.60 18.96 19.04 14,357,400 5/16/2008 19.50 19.81 19.17 19.38 13,097,900


Date Open High Low Close Volume5/15/2008 19.60 19.77 19.30 19.42 10,802,000 5/14/2008 19.03 19.95 18.89 19.59 15,326,600 5/13/2008 18.78 19.04 18.70 18.94 9,298,500 5/12/2008 18.74 18.86 18.51 18.75 7,844,800 5/9/2008 18.64 18.88 18.40 18.65 8,241,200 5/8/2008 18.31 18.82 18.08 18.71 15,951,400 5/7/2008 18.66 18.88 18.12 18.18 11,052,200 5/6/2008 18.94 18.94 18.30 18.69 9,272,600 5/5/2008 18.94 18.94 18.45 18.75 9,165,900 5/2/2008 19.00 19.15 18.74 18.90 8,638,400 5/1/2008 18.35 18.88 18.30 18.85 9,300,200

4/30/2008 18.78 18.84 18.31 18.41 12,713,900 4/29/2008 18.88 19.21 18.74 18.76 14,901,100 4/28/2008 18.68 18.88 18.57 18.75 12,734,800 4/25/2008 18.30 18.81 18.23 18.64 12,006,700 4/24/2008 18.06 18.44 18.03 18.12 18,087,500 4/23/2008 18.10 18.27 17.60 18.27 24,033,000 4/22/2008 17.21 17.25 17.00 17.14 13,620,900 4/21/2008 17.02 17.36 16.77 17.27 14,146,800 4/18/2008 16.72 16.99 16.63 16.87 10,512,500 4/17/2008 16.30 16.75 16.30 16.48 11,251,000 4/16/2008 16.52 16.68 16.10 16.38 21,132,300 4/15/2008 16.62 16.80 16.31 16.41 15,146,000 4/14/2008 17.17 17.17 16.44 16.55 19,612,800 4/11/2008 16.77 17.48 16.77 17.21 21,966,300 4/10/2008 16.64 17.05 16.59 17.01 21,031,800 4/9/2008 16.29 16.62 16.05 16.60 16,053,500 4/8/2008 16.72 16.74 16.14 16.15 21,121,900 4/7/2008 16.55 17.32 16.55 16.76 33,321,300 4/4/2008 15.22 16.34 15.19 16.12 38,968,000 4/3/2008 14.06 15.47 14.03 15.38 77,225,200 4/2/2008 14.75 14.78 13.83 13.86 57,064,300 4/1/2008 14.63 15.25 14.53 14.75 77,029,900

3/31/2008 14.05 14.73 14.00 14.41 167,076,500 3/28/2008 19.49 19.87 19.40 19.47 16,836,100 3/27/2008 18.72 19.44 18.72 19.30 19,023,700 3/26/2008 19.24 19.28 18.66 18.70 24,440,200 3/25/2008 20.02 20.10 19.17 19.30 21,686,800 3/24/2008 20.62 20.78 19.98 20.05 11,471,100 3/20/2008 20.06 20.64 19.76 20.57 16,173,800 3/19/2008 20.28 20.80 19.71 19.95 13,787,600 3/18/2008 19.50 20.24 19.37 20.17 12,359,600 3/17/2008 18.64 19.43 18.57 19.19 16,780,000 3/14/2008 19.30 19.35 18.57 18.76 13,785,200 3/13/2008 19.53 19.57 18.90 19.20 12,790,700 3/12/2008 19.99 20.15 19.57 19.60 10,336,200 3/11/2008 19.62 20.40 19.40 19.98 18,285,600 3/10/2008 19.69 19.88 19.40 19.65 13,242,600 3/7/2008 19.91 20.07 19.50 19.75 13,968,500 3/6/2008 20.64 20.64 20.00 20.03 10,951,300 3/5/2008 20.87 20.94 20.43 20.70 13,249,500 3/4/2008 21.18 21.34 20.82 20.84 14,060,500 3/3/2008 21.69 21.69 21.21 21.41 9,495,200


Date Open High Low Close Volume2/29/2008 22.11 22.15 21.55 21.70 13,407,200 2/28/2008 21.95 22.07 21.57 21.97 9,939,600 2/27/2008 22.24 22.42 21.93 22.10 10,880,300 2/26/2008 21.82 22.42 21.68 22.21 16,844,700 2/25/2008 21.28 22.06 21.08 21.96 16,555,100 2/22/2008 21.39 21.50 20.84 21.31 8,729,700 2/21/2008 21.40 21.96 21.22 21.30 15,847,100 2/20/2008 21.73 21.83 20.92 21.29 19,252,500 2/19/2008 22.06 22.08 21.85 21.95 9,675,800 2/15/2008 21.70 21.94 21.50 21.85 11,914,900 2/14/2008 22.14 22.25 21.53 21.77 14,012,400 2/13/2008 22.42 22.53 21.80 22.09 23,056,700 2/12/2008 21.43 22.01 21.25 21.83 27,147,300 2/11/2008 19.98 20.80 19.54 20.62 17,805,700 2/8/2008 19.92 20.11 19.71 19.77 15,044,800 2/7/2008 20.11 20.52 19.60 19.92 16,233,000 2/6/2008 20.74 20.74 20.00 20.37 22,581,000 2/5/2008 20.88 21.27 20.11 20.39 23,667,100 2/4/2008 20.84 21.24 20.65 21.21 18,419,700 2/1/2008 19.66 20.70 19.66 20.57 20,061,000

1/31/2008 19.25 19.75 18.87 19.53 22,765,200 1/30/2008 19.05 19.57 18.64 19.36 21,154,300 1/29/2008 19.88 19.89 19.07 19.11 16,852,900 1/28/2008 19.47 19.88 19.15 19.64 21,988,700 1/25/2008 20.46 20.46 17.45 19.02 83,867,200 1/24/2008 19.67 20.36 19.59 20.17 37,886,700 1/23/2008 19.95 19.95 19.05 19.59 48,018,600 1/22/2008 20.22 21.46 19.86 20.36 34,472,500 1/18/2008 21.83 22.40 21.00 21.28 45,165,100 1/17/2008 23.59 24.00 20.55 21.62 73,999,500 1/16/2008 23.71 24.11 23.34 23.49 30,629,300 1/15/2008 24.91 25.00 23.62 23.78 48,101,100 1/14/2008 27.00 27.23 25.34 25.52 40,850,100 1/11/2008 26.94 27.81 26.90 27.73 11,681,800 1/10/2008 27.19 27.58 26.85 27.24 13,678,400 1/9/2008 27.21 27.63 26.83 27.34 15,168,000 1/8/2008 25.85 27.72 25.85 26.85 19,920,100 1/7/2008 25.75 25.98 25.42 25.83 19,238,600 1/4/2008 26.41 26.60 25.54 25.56 20,675,200 1/3/2008 26.34 26.85 26.21 26.67 16,443,500 1/2/2008 26.64 26.72 26.04 26.31 11,247,600

12/31/2007 26.85 26.91 26.58 26.64 7,671,400 12/28/2007 27.00 27.45 26.79 26.94 7,849,600 12/27/2007 27.13 27.13 26.64 26.84 6,799,600 12/26/2007 27.29 27.29 26.98 27.16 6,972,900 12/24/2007 27.24 27.43 26.86 27.13 5,679,700 12/21/2007 26.78 27.48 26.75 27.26 24,392,300 12/20/2007 26.51 26.55 25.95 26.20 13,367,800 12/19/2007 26.74 26.83 25.90 26.29 31,173,800 12/18/2007 27.30 27.35 26.36 26.76 19,906,000 12/17/2007 27.65 27.88 26.90 26.99 16,678,700 12/14/2007 28.44 28.44 27.72 27.77 13,457,600 12/13/2007 27.83 28.76 27.61 28.68 22,274,200


Date Open High Low Close Volume12/12/2007 29.59 29.59 27.01 27.94 43,400,800 12/11/2007 29.85 30.06 28.95 29.00 12,367,100 12/10/2007 30.29 30.34 29.63 29.86 9,752,000 12/7/2007 31.08 31.45 30.07 30.15 11,714,500 12/6/2007 31.20 31.48 30.67 31.08 5,784,300 12/5/2007 31.53 31.53 31.10 31.19 8,412,200 12/4/2007 30.57 31.41 30.30 31.20 8,712,900 12/3/2007 31.21 31.30 30.72 30.81 9,932,900

11/30/2007 30.92 31.35 30.73 31.30 21,891,400 11/29/2007 30.20 31.09 30.20 30.62 11,736,300 11/28/2007 29.74 30.45 29.47 30.36 13,842,500 11/27/2007 29.01 29.87 28.75 29.46 9,650,700 11/26/2007 29.71 29.83 28.75 28.80 7,834,100 11/23/2007 28.58 29.34 28.56 29.18 4,852,500 11/21/2007 29.16 29.27 28.39 28.41 11,413,600 11/20/2007 29.60 29.88 28.97 29.46 9,916,700 11/19/2007 29.79 30.17 29.52 29.60 10,955,500 11/16/2007 29.63 30.20 29.47 29.98 11,441,100 11/15/2007 29.37 29.89 29.25 29.33 13,315,900 11/14/2007 29.85 29.99 29.31 29.37 13,547,300 11/13/2007 29.16 29.67 28.68 29.61 14,848,100 11/12/2007 29.41 29.70 28.93 28.97 7,415,700 11/9/2007 29.52 30.10 29.19 29.40 9,976,600 11/8/2007 28.70 30.06 28.33 29.82 15,081,900 11/7/2007 29.26 29.36 28.57 28.64 9,417,300 11/6/2007 29.70 29.72 29.22 29.39 7,054,100 11/5/2007 30.00 30.00 29.14 29.46 9,803,300 11/2/2007 30.51 30.52 29.30 29.96 9,834,400 11/1/2007 30.25 30.40 29.51 29.59 10,108,900

10/31/2007 30.71 30.71 29.88 30.52 11,517,200 10/30/2007 30.82 31.05 30.27 30.45 9,451,500 10/29/2007 30.57 31.28 30.50 31.00 10,563,600 10/26/2007 30.36 31.12 29.85 30.52 11,770,400 10/25/2007 29.92 30.25 29.62 30.00 14,338,700 10/24/2007 29.40 30.06 29.08 29.93 14,591,200 10/23/2007 28.74 29.61 28.50 29.46 36,074,600 10/22/2007 29.40 29.65 28.00 28.34 60,130,600 10/19/2007 32.90 33.40 32.17 32.71 14,497,700 10/18/2007 32.48 33.24 32.48 32.94 11,829,200 10/17/2007 32.50 32.53 32.14 32.25 8,757,000 10/16/2007 32.40 32.41 32.10 32.25 7,698,300 10/15/2007 32.27 32.46 32.27 32.34 8,259,300 10/12/2007 32.34 32.37 32.07 32.33 6,730,200 10/11/2007 32.54 32.80 32.05 32.25 8,897,000 10/10/2007 32.13 32.50 32.08 32.34 6,791,400 10/9/2007 32.50 32.91 32.10 32.32 6,868,700 10/8/2007 32.58 32.67 32.25 32.39 5,900,200 10/5/2007 32.85 33.00 32.50 32.56 6,650,200 10/4/2007 32.60 32.94 32.44 32.53 5,532,500 10/3/2007 32.72 32.97 32.33 32.61 6,531,600 10/2/2007 32.63 33.03 32.09 32.81 5,541,200 10/1/2007 31.50 32.89 30.79 32.80 9,520,800 9/28/2007 31.99 32.00 31.49 31.63 9,683,900


Date Open High Low Close Volume9/27/2007 32.37 32.37 31.50 32.09 5,679,600 9/26/2007 31.81 32.36 31.73 32.03 7,385,400 9/25/2007 31.50 32.00 30.72 31.67 6,300,300 9/24/2007 31.90 32.21 31.70 31.75 7,938,000 9/21/2007 31.96 32.44 31.85 32.25 22,289,600 9/20/2007 31.47 32.39 31.47 31.95 14,616,500 9/19/2007 30.42 31.65 30.42 31.43 12,989,600 9/18/2007 30.30 31.03 30.09 30.88 8,998,600 9/17/2007 30.24 30.56 30.01 30.23 5,865,700 9/14/2007 29.95 30.51 29.80 30.36 6,704,800 9/13/2007 30.65 30.80 29.92 30.01 4,915,700 9/12/2007 30.34 30.78 30.11 30.38 5,663,500 9/11/2007 29.77 30.40 29.55 30.36 8,313,100 9/10/2007 29.69 30.10 29.29 29.54 5,957,400 9/7/2007 30.11 30.54 29.43 29.54 9,559,500 9/6/2007 30.09 30.54 29.77 30.42 6,119,900 9/5/2007 30.40 30.60 30.02 30.10 5,945,600 9/4/2007 30.01 30.69 29.80 30.62 5,613,300

8/31/2007 30.28 30.32 29.75 30.02 7,269,600 8/30/2007 29.80 30.27 29.76 29.90 6,152,700 8/29/2007 29.84 30.23 29.43 30.15 8,311,400 8/28/2007 30.40 30.60 29.58 29.63 9,273,600 8/27/2007 30.79 30.79 30.38 30.45 8,232,800 8/24/2007 30.40 30.93 30.25 30.81 9,107,300 8/23/2007 30.14 30.54 29.97 30.29 10,713,300 8/22/2007 29.75 30.07 29.53 30.05 14,550,700 8/21/2007 28.88 29.55 28.75 29.52 10,971,500 8/20/2007 29.55 29.60 28.81 29.09 9,496,300 8/17/2007 29.64 30.00 28.60 29.56 17,061,400 8/16/2007 28.01 29.49 28.01 29.28 20,732,800 8/15/2007 28.42 29.73 28.21 29.16 22,807,000 8/14/2007 28.39 28.54 28.00 28.31 17,534,300 8/13/2007 27.60 28.47 27.49 28.25 36,151,100 8/10/2007 27.04 27.46 26.80 27.26 70,201,900 8/9/2007 28.02 28.28 27.12 27.52 22,316,000 8/8/2007 29.01 29.11 28.06 28.43 20,542,000 8/7/2007 28.73 29.08 28.20 28.86 13,651,300 8/6/2007 28.30 29.23 28.30 28.96 13,744,900 8/3/2007 29.27 29.47 28.74 28.76 13,720,300 8/2/2007 28.61 30.03 28.61 29.25 11,827,400 8/1/2007 28.38 29.47 28.25 29.38 12,122,200

7/31/2007 29.50 29.72 28.47 28.54 11,993,600 7/30/2007 28.51 29.32 28.30 28.62 12,689,500 7/27/2007 28.92 29.49 28.15 28.18 14,721,900 7/26/2007 29.87 29.90 28.69 29.20 16,462,000 7/25/2007 31.15 31.15 30.03 30.17 13,026,700 7/24/2007 30.87 31.50 30.79 30.83 9,593,000 7/23/2007 32.26 32.50 31.00 31.30 12,456,800 7/20/2007 31.99 32.00 31.20 31.49 9,198,500 7/19/2007 31.99 32.36 31.70 32.09 6,958,500 7/18/2007 31.81 32.20 31.57 31.99 7,116,900 7/17/2007 32.40 32.51 32.02 32.19 5,739,900 7/16/2007 32.49 32.80 32.30 32.40 6,483,600


Date Open High Low Close Volume7/13/2007 32.85 32.97 32.29 32.48 7,200,400 7/12/2007 31.39 32.85 31.22 32.83 16,262,100 7/11/2007 30.30 31.44 30.25 31.38 13,454,100 7/10/2007 30.24 30.53 30.00 30.16 7,207,400 7/9/2007 30.59 30.60 30.23 30.32 5,153,800 7/6/2007 30.44 30.72 30.32 30.53 8,260,100 7/5/2007 30.79 30.83 30.37 30.57 4,083,400 7/3/2007 31.09 31.09 30.71 30.89 2,835,900 7/2/2007 30.80 30.99 30.48 30.96 6,484,900

6/29/2007 29.81 30.87 29.81 30.44 6,232,100 6/28/2007 30.38 31.25 30.33 30.77 8,604,700 6/27/2007 30.20 30.48 29.75 30.20 7,375,600 6/26/2007 29.99 30.52 29.97 30.26 9,466,800 6/25/2007 29.66 30.24 29.57 29.87 10,522,700 6/22/2007 29.86 30.14 29.28 29.52 9,459,800 6/21/2007 29.70 29.99 29.29 29.91 7,559,300 6/20/2007 30.69 30.85 29.73 29.74 9,099,100 6/19/2007 30.66 30.81 30.50 30.67 4,999,300 6/18/2007 31.01 31.03 30.56 30.56 8,101,300 6/15/2007 30.76 31.33 30.66 30.99 7,086,700 6/14/2007 30.95 31.20 30.52 30.56 6,385,800 6/13/2007 30.84 30.98 30.46 30.96 7,443,100 6/12/2007 30.86 31.01 30.60 30.70 6,071,600 6/11/2007 30.70 31.04 30.62 30.95 5,427,600 6/8/2007 30.52 30.82 30.19 30.80 8,293,700 6/7/2007 32.00 32.00 30.46 30.66 11,438,200 6/6/2007 32.20 32.30 31.63 31.86 6,948,400 6/5/2007 32.70 32.86 32.07 32.32 7,133,100 6/4/2007 32.75 32.85 32.22 32.61 6,109,000 6/1/2007 32.80 32.82 32.32 32.44 5,207,200

5/31/2007 32.96 32.98 32.64 32.74 5,175,100 5/30/2007 32.49 32.80 32.28 32.77 6,428,800 5/29/2007 33.20 33.66 32.57 32.71 7,753,800 5/25/2007 32.80 33.20 32.61 32.77 8,255,400 5/24/2007 33.05 33.40 32.65 32.87 10,554,400 5/23/2007 33.40 33.81 33.25 33.31 8,720,300 5/22/2007 33.36 33.45 33.13 33.23 5,639,800 5/21/2007 33.17 33.55 33.12 33.34 9,390,400 5/18/2007 32.89 33.26 32.80 33.14 10,856,500 5/17/2007 32.27 32.90 32.12 32.82 9,151,200 5/16/2007 32.06 32.50 31.96 32.47 7,000,900 5/15/2007 32.12 32.23 31.86 31.92 8,504,900 5/14/2007 32.17 32.63 31.92 31.95 10,863,900 5/11/2007 31.81 32.11 31.70 32.09 7,908,500 5/10/2007 32.44 32.65 31.56 31.61 8,808,000 5/9/2007 32.40 32.66 32.30 32.35 8,955,000 5/8/2007 32.86 32.88 32.27 32.52 22,867,200 5/7/2007 33.10 33.14 32.60 33.05 8,644,300 5/4/2007 32.40 33.37 32.40 32.96 20,921,100 5/3/2007 31.91 32.11 31.75 32.11 9,638,600 5/2/2007 31.47 31.77 31.39 31.71 8,342,100 5/1/2007 31.70 31.76 31.46 31.57 13,186,700

4/30/2007 31.74 31.87 31.59 31.73 13,724,000


Date Open High Low Close Volume4/27/2007 31.61 31.85 31.51 31.65 11,860,500 4/26/2007 31.87 31.92 31.52 31.85 11,620,700 4/25/2007 31.54 31.96 31.13 31.87 16,672,500 4/24/2007 31.20 31.40 30.89 31.32 12,718,100 4/23/2007 30.75 31.20 30.69 30.91 14,770,400 4/20/2007 30.80 31.08 30.55 30.71 22,468,800 4/19/2007 29.80 31.30 29.70 31.00 32,277,800 4/18/2007 27.98 28.59 27.85 28.55 11,055,000 4/17/2007 27.96 28.47 27.95 28.15 22,652,700 4/16/2007 28.00 28.29 27.94 28.10 14,005,600 4/13/2007 27.40 27.99 27.29 27.94 14,355,700 4/12/2007 26.80 27.18 26.69 26.97 14,697,600 4/11/2007 26.55 26.81 26.53 26.72 9,223,800 4/10/2007 26.21 26.72 26.18 26.64 8,868,000 4/9/2007 26.00 26.35 25.93 26.29 10,788,300 4/5/2007 25.64 25.88 25.42 25.86 8,188,200 4/4/2007 25.49 25.62 25.29 25.57 5,922,900 4/3/2007 25.58 25.73 25.45 25.56 8,680,200 4/2/2007 25.59 25.60 25.17 25.42 9,043,200

3/30/2007 25.42 25.59 25.12 25.51 8,609,100 3/29/2007 25.36 25.49 25.07 25.46 9,107,600 3/28/2007 24.90 25.12 24.89 25.00 6,382,500 3/27/2007 24.92 25.11 24.90 25.00 8,239,100 3/26/2007 25.00 25.28 24.95 25.14 14,456,300 3/23/2007 24.63 24.70 24.41 24.62 9,199,400 3/22/2007 23.65 24.71 23.65 24.54 11,456,000 3/21/2007 23.86 24.49 23.73 24.43 10,566,200 3/20/2007 23.51 23.79 23.51 23.75 7,811,000 3/19/2007 23.55 23.61 23.37 23.56 10,610,800 3/16/2007 23.65 23.84 23.40 23.49 16,909,400 3/15/2007 23.06 23.29 22.93 23.08 9,772,700 3/14/2007 23.38 23.39 22.93 23.15 9,764,300 3/13/2007 24.05 24.11 23.08 23.28 18,629,600 3/12/2007 24.10 24.22 23.56 23.95 13,550,500 3/9/2007 23.75 24.00 23.69 23.85 9,319,600 3/8/2007 23.35 23.73 23.27 23.68 9,686,600 3/7/2007 23.33 23.47 23.14 23.18 7,627,700 3/6/2007 22.85 23.49 22.84 23.40 12,292,200 3/5/2007 22.93 23.14 22.72 22.75 8,436,500 3/2/2007 23.36 23.50 22.96 23.05 7,330,500 3/1/2007 22.36 24.22 22.30 23.24 10,778,000

2/28/2007 23.37 23.91 23.34 23.46 9,943,600 2/27/2007 23.80 24.01 23.00 23.36 13,818,000 2/26/2007 23.90 24.08 23.81 23.92 10,554,600 2/23/2007 23.95 23.97 23.65 23.82 11,546,400 2/22/2007 24.18 24.32 23.88 23.94 10,466,500 2/21/2007 24.30 24.38 24.14 24.20 7,150,600 2/20/2007 24.30 24.73 24.30 24.38 7,006,300 2/16/2007 24.35 24.50 24.28 24.36 6,774,700 2/15/2007 24.65 24.65 24.18 24.46 8,115,200 2/14/2007 24.85 24.89 24.75 24.76 5,973,500 2/13/2007 24.83 24.88 24.60 24.86 3,789,000 2/12/2007 24.69 24.89 24.64 24.81 8,146,600


Date Open High Low Close Volume2/9/2007 24.65 24.76 24.50 24.64 9,180,700 2/8/2007 24.59 24.80 24.45 24.65 8,748,400 2/7/2007 24.88 24.90 24.57 24.67 5,318,500 2/6/2007 24.90 24.90 24.70 24.80 4,602,300 2/5/2007 24.77 24.92 24.49 24.83 7,592,500 2/2/2007 25.08 25.08 24.80 24.86 7,224,300 2/1/2007 25.11 25.24 24.85 24.96 11,128,800

1/31/2007 24.88 25.03 24.78 25.00 10,118,700 1/30/2007 24.80 25.03 24.70 24.96 10,776,800 1/29/2007 25.05 25.10 24.62 24.82 16,462,900 1/26/2007 25.22 25.30 24.96 25.09 10,720,700 1/25/2007 25.10 25.29 25.00 25.12 7,984,400 1/24/2007 25.20 25.37 25.05 25.26 10,042,500 1/23/2007 25.00 25.22 24.74 25.17 14,054,800 1/22/2007 24.98 25.00 24.75 24.92 9,064,900 1/19/2007 24.90 25.03 24.82 24.99 14,276,400 1/18/2007 24.52 24.96 24.52 24.92 17,312,500 1/17/2007 24.99 25.17 24.21 24.52 9,222,500 1/16/2007 24.52 24.53 24.35 24.39 6,684,900 1/12/2007 24.25 24.52 24.02 24.37 9,496,300 1/11/2007 23.89 24.34 23.78 24.25 12,148,600 1/10/2007 24.39 25.00 23.09 23.74 5,725,400 1/9/2007 23.43 24.10 23.42 23.98 8,227,800 1/8/2007 23.59 23.66 23.24 23.43 10,684,100 1/5/2007 23.63 23.70 23.21 23.40 4,953,200 1/4/2007 23.68 23.78 23.48 23.72 5,744,300 1/3/2007 23.26 23.71 23.25 23.53 11,870,000

12/29/2006 23.79 23.89 23.54 23.64 4,390,300 12/28/2006 23.86 23.94 23.80 23.86 3,465,800 12/27/2006 23.88 24.07 23.82 23.90 4,396,900 12/26/2006 23.65 23.89 23.57 23.88 4,025,400 12/22/2006 23.70 23.86 23.57 23.68 3,692,000 12/21/2006 23.95 23.98 23.54 23.70 6,130,500 12/20/2006 23.70 23.90 23.65 23.86 6,887,500 12/19/2006 23.47 23.77 23.40 23.71 6,504,700 12/18/2006 23.62 23.66 23.41 23.53 4,103,800 12/15/2006 23.61 23.82 23.52 23.61 8,304,500 12/14/2006 23.30 23.71 23.20 23.60 8,312,500 12/13/2006 23.00 23.33 22.93 23.30 9,898,900 12/12/2006 22.82 22.96 22.64 22.93 8,378,200 12/11/2006 22.64 22.85 22.55 22.81 5,119,700 12/8/2006 22.58 22.71 22.51 22.71 3,320,000 12/7/2006 22.77 22.90 22.55 22.70 4,292,300 12/6/2006 22.85 22.85 22.52 22.76 4,152,400 12/5/2006 22.71 22.84 22.54 22.79 5,671,700 12/4/2006 22.45 22.79 22.30 22.73 10,613,500 12/1/2006 21.96 22.18 21.78 21.93 5,774,900

11/30/2006 21.83 22.05 21.66 22.01 9,485,700 11/29/2006 21.52 22.20 21.52 21.83 8,425,600 11/28/2006 21.25 21.47 21.21 21.39 5,602,400 11/27/2006 21.36 21.40 21.18 21.32 5,977,700 11/24/2006 21.30 21.55 21.25 21.25 1,506,300 11/22/2006 21.45 21.59 21.27 21.45 5,048,500


Date Open High Low Close Volume11/21/2006 21.91 21.92 21.41 21.46 6,020,400 11/20/2006 22.00 22.00 21.82 21.90 6,653,600 11/17/2006 21.78 21.98 21.74 21.98 5,340,300 11/16/2006 21.79 22.01 21.77 21.86 5,641,200 11/15/2006 21.87 21.96 21.62 21.79 4,069,000 11/14/2006 21.76 21.85 21.30 21.79 7,115,400 11/13/2006 21.69 21.99 21.57 21.66 7,480,900 11/10/2006 21.53 21.65 21.15 21.62 11,564,000 11/9/2006 22.24 22.24 21.26 21.58 12,360,100 11/8/2006 22.31 22.45 21.98 22.24 12,147,300 11/7/2006 22.50 23.01 22.50 22.82 7,327,600 11/6/2006 22.38 22.61 22.34 22.50 6,825,400 11/3/2006 22.45 22.50 22.09 22.28 6,804,400 11/2/2006 22.00 22.34 22.00 22.32 8,614,300 11/1/2006 22.23 22.33 21.96 21.97 7,453,800

10/31/2006 22.72 22.77 22.08 22.14 12,144,200 10/30/2006 22.70 22.70 22.47 22.60 7,050,100 10/27/2006 22.72 22.72 22.35 22.70 5,520,600 10/26/2006 22.80 22.86 22.35 22.78 8,161,900 10/25/2006 23.17 23.28 22.65 22.79 8,439,400 10/24/2006 22.84 23.19 22.62 23.17 8,859,300 10/23/2006 22.49 22.84 22.37 22.83 7,965,500 10/20/2006 23.00 23.00 22.38 22.68 13,167,200 10/19/2006 22.84 22.94 22.30 22.33 8,500,800 10/18/2006 23.18 23.22 22.62 22.81 7,381,200 10/17/2006 22.38 23.01 22.37 22.99 8,386,400 10/16/2006 22.25 22.68 22.22 22.50 5,547,600 10/13/2006 22.45 22.53 22.04 22.31 4,539,500 10/12/2006 22.15 22.50 22.06 22.35 5,678,100 10/11/2006 21.85 22.15 21.78 22.09 5,798,600 10/10/2006 22.04 22.04 21.76 21.94 6,599,300 10/9/2006 22.00 22.35 21.99 22.10 4,426,100 10/6/2006 22.11 22.13 21.95 22.06 3,402,700 10/5/2006 22.00 22.15 21.81 22.10 5,611,700 10/4/2006 21.84 22.04 21.58 21.93 4,317,000 10/3/2006 21.75 22.10 21.52 21.95 5,876,000 10/2/2006 22.20 22.20 21.50 21.50 6,289,600 9/29/2006 21.72 22.12 21.60 22.09 8,091,800 9/28/2006 21.63 21.77 21.40 21.76 4,323,200 9/27/2006 21.65 21.69 21.46 21.59 4,123,100 9/26/2006 21.69 21.71 21.35 21.64 4,811,200 9/25/2006 21.53 21.79 21.35 21.71 5,624,200 9/22/2006 21.44 21.46 21.16 21.38 4,735,900 9/21/2006 21.39 21.50 21.17 21.31 4,418,000 9/20/2006 21.50 21.60 21.29 21.48 4,238,900 9/19/2006 21.46 21.46 21.20 21.44 5,250,900 9/18/2006 21.20 21.44 20.90 21.43 5,758,700 9/15/2006 21.31 21.51 21.16 21.33 9,898,500 9/14/2006 21.10 21.20 21.00 21.11 5,561,700 9/13/2006 20.95 21.30 20.83 21.22 11,749,200 9/12/2006 20.70 21.08 20.70 20.82 9,369,300 9/11/2006 20.22 20.75 19.65 20.62 3,250,200 9/8/2006 20.60 20.68 20.48 20.59 3,595,700



8/31/2006 21.04 21.08 20.75 20.95 3,755,000 8/30/2006 21.00 21.50 20.87 21.04 8,877,200 8/29/2006 20.48 21.01 20.00 20.94 11,300,900 8/28/2006 20.29 20.48 20.23 20.41 5,170,400 8/25/2006 19.97 20.22 19.95 20.21 4,839,600 8/24/2006 20.06 20.10 19.95 19.97 13,233,100 8/23/2006 20.00 20.05 19.91 20.01 3,897,600 8/22/2006 20.05 20.08 19.95 20.04 4,355,100 8/21/2006 19.95 20.13 19.91 20.07 4,180,400 8/18/2006 20.07 20.07 19.95 20.06 6,592,600 8/17/2006 20.02 20.06 19.86 20.05 4,701,700 8/16/2006 20.11 20.12 19.93 19.99 10,623,600 8/15/2006 20.20 20.26 19.99 20.06 7,507,600 8/14/2006 20.25 20.29 19.94 20.01 5,417,400 8/11/2006 20.05 20.15 19.96 20.05 4,383,900 8/10/2006 20.26 20.35 20.06 20.16 4,224,200 8/9/2006 20.25 21.30 20.22 20.25 5,711,300 8/8/2006 20.30 20.41 20.10 20.18 3,951,300 8/7/2006 20.53 20.62 20.15 20.21 5,275,700 8/4/2006 20.70 20.83 20.55 20.63 5,498,400 8/3/2006 20.49 20.70 20.44 20.65 5,275,000 8/2/2006 20.48 20.50 20.18 20.45 5,288,700 8/1/2006 20.32 20.51 20.18 20.46 5,296,200

7/31/2006 20.82 20.99 20.28 20.44 10,950,500 7/28/2006 20.72 20.91 20.49 20.75 8,772,600 7/27/2006 21.00 21.00 20.47 20.56 6,155,300 7/26/2006 20.40 20.75 20.34 20.69 8,801,800 7/25/2006 20.31 20.45 20.03 20.43 14,839,800 7/24/2006 20.57 20.79 20.15 20.55 19,010,000 7/21/2006 19.43 19.66 19.25 19.45 7,622,200 7/20/2006 19.17 19.35 19.07 19.25 2,823,900 7/19/2006 18.66 19.24 18.56 19.19 4,658,900 7/18/2006 18.76 18.81 18.59 18.66 3,798,900 7/17/2006 18.74 18.88 18.60 18.76 4,912,700 7/14/2006 18.65 18.70 18.45 18.60 5,620,400 7/13/2006 18.75 18.82 18.65 18.70 7,664,300 7/12/2006 18.97 19.01 18.76 18.79 3,669,100 7/11/2006 19.02 19.11 18.78 18.91 3,891,100 7/10/2006 19.14 19.21 18.79 19.02 4,363,500 7/7/2006 19.15 19.37 19.05 19.11 4,648,400 7/6/2006 19.03 19.21 19.00 19.16 3,313,600 7/5/2006 18.93 19.04 18.92 18.96 4,169,100 7/3/2006 19.08 19.19 18.93 19.17 2,667,100

6/30/2006 18.75 19.15 18.73 19.03 4,917,600 6/29/2006 18.66 18.90 18.59 18.82 5,691,100 6/28/2006 18.54 18.66 18.38 18.49 8,965,600 6/27/2006 19.07 19.10 18.47 18.50 5,808,000 6/26/2006 19.16 19.27 18.96 19.07 2,653,900 6/23/2006 19.05 19.28 19.02 19.17 3,049,800


Date Open High Low Close Volume6/22/2006 19.18 19.28 18.87 19.17 3,370,500 6/21/2006 18.91 19.34 18.90 19.26 3,926,100 6/20/2006 19.05 19.12 18.90 18.97 3,634,600 6/19/2006 19.25 19.34 19.01 19.05 2,358,000 6/16/2006 19.30 19.50 19.22 19.25 5,095,600 6/15/2006 18.98 19.35 18.90 19.30 3,755,100 6/14/2006 18.89 19.04 18.78 18.95 4,169,300 6/13/2006 19.05 19.22 18.72 18.72 6,145,600 6/12/2006 19.32 19.42 19.04 19.05 4,680,700 6/9/2006 19.65 19.65 19.22 19.22 4,825,200 6/8/2006 19.55 19.78 19.20 19.45 6,755,200 6/7/2006 19.35 19.85 19.27 19.66 8,191,300 6/6/2006 19.25 19.36 19.00 19.22 4,362,900 6/5/2006 19.51 19.57 19.16 19.21 4,154,100 6/2/2006 19.85 19.93 19.49 19.65 6,847,600 6/1/2006 19.26 19.74 19.26 19.63 6,095,500

5/31/2006 19.07 19.14 18.90 19.06 5,020,700 5/30/2006 19.23 19.27 18.94 19.01 5,317,400 5/26/2006 19.45 19.48 19.24 19.37 4,323,500 5/25/2006 19.28 19.32 19.07 19.30 3,272,000 5/24/2006 18.90 19.32 18.87 19.12 5,835,700 5/23/2006 19.07 19.25 18.95 19.00 6,184,300 5/22/2006 19.24 19.40 18.98 19.02 6,765,000 5/19/2006 19.51 19.62 19.04 19.23 6,592,800 5/18/2006 19.52 19.52 19.19 19.34 5,582,800 5/17/2006 19.63 19.86 19.29 19.29 7,115,600 5/16/2006 20.00 20.01 19.62 19.75 7,947,700 5/15/2006 19.00 20.10 18.99 20.00 14,635,600 5/12/2006 19.15 19.23 19.04 19.08 5,720,000 5/11/2006 19.17 19.20 19.00 19.09 5,254,400 5/10/2006 19.30 19.37 19.21 19.26 5,519,000 5/9/2006 19.27 19.49 19.23 19.37 4,945,600 5/8/2006 19.39 19.53 19.32 19.35 6,784,600 5/5/2006 19.26 19.51 19.04 19.38 5,431,500 5/4/2006 19.20 19.24 19.03 19.21 3,868,900 5/3/2006 19.11 19.29 19.08 19.09 3,240,800 5/2/2006 19.12 19.34 18.98 19.18 7,978,000 5/1/2006 19.50 19.56 19.04 19.05 6,398,000

4/28/2006 19.28 19.40 19.09 19.32 4,998,700 4/27/2006 19.27 19.52 19.25 19.26 4,049,000 4/26/2006 19.37 19.50 19.24 19.35 4,299,900 4/25/2006 19.40 19.44 19.18 19.26 5,157,900 4/24/2006 19.64 19.71 19.18 19.32 6,858,100 4/21/2006 19.49 19.67 19.32 19.65 6,924,400 4/20/2006 19.60 19.74 19.28 19.40 15,271,400 4/19/2006 18.64 18.94 18.57 18.89 6,648,700 4/18/2006 18.28 18.66 18.28 18.66 4,416,200 4/17/2006 18.45 18.46 18.19 18.25 3,518,200 4/13/2006 18.65 18.70 18.25 18.38 6,769,700 4/12/2006 18.42 19.00 18.38 18.55 5,532,300 4/11/2006 18.51 18.83 18.38 18.45 5,821,900 4/10/2006 18.68 18.75 18.54 18.70 4,887,500 4/7/2006 18.96 19.04 18.65 18.69 4,436,100



3/31/2006 19.25 19.29 18.97 18.99 4,762,700 3/30/2006 19.11 19.35 19.09 19.22 5,927,900 3/29/2006 19.09 19.23 18.96 19.22 4,074,800 3/28/2006 19.20 19.20 18.86 18.91 4,538,000 3/27/2006 19.25 19.34 19.09 19.20 4,567,800 3/24/2006 19.23 19.37 19.00 19.34 4,286,500 3/23/2006 19.35 19.43 19.21 19.26 3,740,400 3/22/2006 19.32 19.45 19.19 19.35 5,599,700 3/21/2006 19.28 19.38 19.22 19.30 5,486,600 3/20/2006 19.05 19.38 18.88 19.33 10,444,400 3/17/2006 18.59 18.59 18.42 18.48 4,755,300 3/16/2006 18.30 18.67 18.30 18.58 6,005,000 3/15/2006 18.47 18.48 18.31 18.41 4,584,900 3/14/2006 18.50 18.60 18.32 18.42 4,214,000 3/13/2006 18.21 18.57 18.15 18.47 10,974,300 3/10/2006 18.04 18.17 18.01 18.05 5,763,700 3/9/2006 18.07 18.28 17.97 18.00 6,553,100 3/8/2006 18.04 18.36 17.97 18.32 7,384,000 3/7/2006 18.02 18.15 17.88 18.04 6,207,100 3/6/2006 18.20 18.26 18.00 18.12 6,359,300 3/3/2006 18.11 18.38 18.04 18.29 7,150,800 3/2/2006 18.35 18.40 18.14 18.15 8,229,600 3/1/2006 18.50 18.52 18.29 18.36 10,675,000

2/28/2006 18.78 18.95 18.48 18.50 5,903,000 2/27/2006 18.91 19.14 18.85 18.95 4,352,900 2/24/2006 18.90 18.97 18.76 18.80 6,604,100 2/23/2006 18.85 19.02 18.59 18.97 5,936,700 2/22/2006 19.16 19.33 19.00 19.23 5,508,500 2/21/2006 19.17 19.17 18.92 19.16 5,500,700 2/17/2006 19.33 19.38 19.10 19.19 7,160,200 2/16/2006 18.90 19.83 18.82 19.33 8,909,700 2/15/2006 18.56 18.81 18.53 18.74 5,631,500 2/14/2006 18.37 18.61 18.32 18.59 12,215,000 2/13/2006 18.36 18.45 18.25 18.35 6,751,400 2/10/2006 18.50 18.63 18.22 18.40 6,195,200 2/9/2006 18.70 18.75 18.46 18.50 10,760,500 2/8/2006 18.37 18.68 18.32 18.67 5,803,900 2/7/2006 18.60 18.77 18.40 18.45 5,712,200 2/6/2006 18.73 18.80 18.58 18.60 6,623,200 2/3/2006 18.89 19.06 18.70 18.77 10,309,400 2/2/2006 19.15 19.38 18.95 18.98 7,851,100 2/1/2006 19.16 19.30 18.99 19.15 11,074,300

1/31/2006 19.65 19.65 19.11 19.15 10,919,200 1/30/2006 19.97 19.97 19.50 19.57 12,693,700 1/27/2006 19.71 20.28 19.45 20.08 12,150,300 1/26/2006 19.59 19.72 19.49 19.63 10,756,700 1/25/2006 19.57 19.99 19.52 19.59 8,724,000 1/24/2006 19.73 19.79 19.44 19.55 5,373,700 1/23/2006 19.87 20.00 19.65 19.71 7,084,800



12/30/2005 20.95 21.07 20.68 20.85 3,663,200 12/29/2005 21.04 21.24 21.00 21.10 2,612,300 12/28/2005 20.96 21.26 20.96 21.09 3,242,600 12/27/2005 21.35 21.54 20.96 21.07 4,252,800 12/23/2005 20.97 21.39 20.85 21.29 3,432,400 12/22/2005 20.93 21.02 20.83 20.88 5,383,700 12/21/2005 20.57 21.03 20.57 20.91 4,778,000 12/20/2005 20.70 20.96 20.55 20.67 8,149,000 12/19/2005 20.43 20.90 19.71 20.74 16,350,300 12/16/2005 19.72 19.82 19.59 19.77 7,524,900 12/15/2005 19.87 20.04 19.50 19.61 9,194,900 12/14/2005 19.58 19.87 19.54 19.85 6,837,200 12/13/2005 19.30 19.67 19.27 19.64 6,862,200 12/12/2005 19.55 19.62 19.27 19.40 4,159,500 12/9/2005 19.22 19.56 19.15 19.46 5,365,300 12/8/2005 19.25 19.39 19.14 19.20 5,811,800 12/7/2005 19.14 19.31 19.11 19.20 4,956,400 12/6/2005 19.31 19.42 19.10 19.19 4,466,700 12/5/2005 19.05 19.24 18.99 19.18 3,875,000 12/2/2005 19.20 19.31 18.92 19.26 7,233,100 12/1/2005 19.37 19.50 18.86 19.05 9,293,800

11/30/2005 19.40 19.54 19.32 19.32 5,585,100 11/29/2005 19.45 19.53 19.26 19.33 5,588,000 11/28/2005 19.69 19.69 19.44 19.45 5,591,000 11/25/2005 19.74 19.74 19.46 19.56 1,201,400 11/23/2005 19.65 19.71 19.55 19.60 5,008,500 11/22/2005 19.52 19.74 19.48 19.71 6,625,900 11/21/2005 19.75 19.75 19.36 19.60 7,359,500 11/18/2005 19.55 19.76 19.46 19.70 14,759,200 11/17/2005 19.25 19.50 19.24 19.50 6,035,400 11/16/2005 19.40 19.48 19.18 19.30 3,924,000 11/15/2005 19.20 19.36 19.09 19.14 5,807,200 11/14/2005 19.73 19.73 19.14 19.26 11,617,100 11/11/2005 19.80 19.87 19.61 19.72 10,252,400 11/10/2005 19.67 19.80 19.50 19.74 8,027,900 11/9/2005 19.55 19.76 19.47 19.66 11,041,400 11/8/2005 19.76 19.96 19.46 19.55 5,263,900 11/7/2005 20.00 20.10 19.81 19.90 6,614,700 11/4/2005 19.98 20.10 19.90 20.03 4,949,000 11/3/2005 19.83 20.15 19.50 19.83 7,693,200



10/31/2005 20.60 20.73 20.15 20.34 6,205,100 10/28/2005 20.40 20.40 20.06 20.33 5,514,900 10/27/2005 20.75 20.89 20.15 20.17 4,841,400 10/26/2005 20.90 21.07 20.70 20.75 5,256,100 10/25/2005 21.27 21.28 20.69 20.90 4,236,100 10/24/2005 21.55 21.55 20.97 21.13 6,240,200 10/21/2005 21.52 21.79 20.88 21.11 7,314,400 10/20/2005 21.68 21.68 21.16 21.30 7,160,400 10/19/2005 21.46 21.79 21.00 21.76 6,056,500 10/18/2005 21.50 21.76 21.37 21.38 3,691,300 10/17/2005 21.59 21.63 21.16 21.46 3,193,000 10/14/2005 21.27 21.57 20.95 21.57 5,663,300 10/13/2005 20.62 21.28 20.61 21.14 6,206,600 10/12/2005 20.58 21.25 20.49 20.62 10,792,800 10/11/2005 20.28 20.31 19.79 19.84 5,052,000 10/10/2005 20.50 20.60 20.20 20.30 7,044,300 10/7/2005 20.73 20.77 20.46 20.48 3,203,400 10/6/2005 20.96 21.14 20.50 20.66 3,808,900 10/5/2005 21.45 21.60 20.95 20.96 4,316,700 10/4/2005 21.17 21.90 21.16 21.57 6,121,700 10/3/2005 21.01 21.14 20.85 21.13 4,555,100 9/30/2005 21.03 21.11 20.97 21.05 5,821,300 9/29/2005 21.01 21.15 20.79 21.15 4,467,500 9/28/2005 21.13 21.33 21.06 21.21 5,987,500 9/27/2005 20.78 21.07 20.74 20.97 7,946,400 9/26/2005 20.59 20.82 20.50 20.79 5,593,000 9/23/2005 20.51 20.60 20.25 20.25 5,481,100 9/22/2005 20.47 20.60 20.41 20.53 4,878,100 9/21/2005 20.70 20.74 20.46 20.47 5,714,800 9/20/2005 20.78 21.06 20.75 20.80 4,486,700 9/19/2005 20.99 21.09 20.69 20.89 3,405,400 9/16/2005 21.05 21.09 20.75 21.00 10,148,600 9/15/2005 21.35 21.37 20.93 20.94 6,556,600 9/14/2005 21.43 21.66 21.21 21.35 6,232,000 9/13/2005 21.85 21.88 21.41 21.51 6,047,400 9/12/2005 22.21 22.22 21.95 22.03 3,940,500 9/9/2005 22.30 22.51 22.25 22.28 5,153,200 9/8/2005 22.25 22.53 22.19 22.45 5,325,100 9/7/2005 22.08 22.47 22.03 22.38 5,214,200 9/6/2005 21.82 22.10 21.75 22.04 4,696,200 9/2/2005 21.61 21.83 21.52 21.64 3,166,500 9/1/2005 21.40 21.75 21.40 21.58 5,559,200

8/31/2005 20.95 21.42 20.84 21.41 5,219,000 8/30/2005 20.80 20.98 20.75 20.97 3,719,000 8/29/2005 20.67 21.00 20.53 20.89 4,098,400 8/26/2005 20.68 20.91 20.62 20.70 4,737,700 8/25/2005 20.64 20.82 20.58 20.75 3,348,000 8/24/2005 20.80 20.90 20.60 20.72 3,738,500 8/23/2005 20.95 20.98 20.79 20.85 4,185,600 8/22/2005 20.95 21.06 20.92 21.02 6,690,600 8/19/2005 21.08 21.17 20.83 20.89 6,044,800



7/29/2005 20.90 21.10 20.75 20.82 4,078,900 7/28/2005 20.95 21.06 20.84 21.01 4,331,300 7/27/2005 20.83 20.99 20.75 20.90 5,827,000 7/26/2005 20.68 20.89 20.66 20.75 5,743,800 7/25/2005 20.56 20.75 20.50 20.73 6,663,300 7/22/2005 20.35 20.54 20.26 20.54 11,159,000 7/21/2005 20.50 20.50 19.90 20.11 12,588,700 7/20/2005 19.81 20.24 19.80 20.20 7,980,300 7/19/2005 20.10 20.17 19.95 19.98 7,854,700 7/18/2005 19.97 20.12 19.92 20.05 3,682,400 7/15/2005 20.18 20.18 19.89 19.97 5,820,700 7/14/2005 19.69 20.15 19.63 20.10 11,308,000 7/13/2005 19.36 19.53 19.25 19.49 3,397,200 7/12/2005 19.40 19.48 19.25 19.45 5,824,500 7/11/2005 19.30 19.42 19.15 19.27 7,110,500 7/8/2005 18.52 19.00 18.52 18.97 4,555,800 7/7/2005 18.50 18.99 18.28 18.48 5,370,500 7/6/2005 18.98 18.99 18.75 18.76 4,004,900 7/5/2005 18.92 19.03 18.74 19.00 8,029,400 7/1/2005 19.14 19.26 18.85 18.92 5,112,000

6/30/2005 19.56 19.63 19.00 19.06 8,598,900 6/29/2005 19.55 19.66 19.28 19.62 5,357,700 6/28/2005 19.69 19.81 19.41 19.51 7,469,500 6/27/2005 19.80 19.84 19.60 19.64 4,126,300 6/24/2005 20.18 20.21 19.89 19.90 5,945,500 6/23/2005 20.18 20.51 20.13 20.35 8,463,200 6/22/2005 20.10 20.14 19.90 20.13 4,217,900 6/21/2005 20.05 20.16 19.85 20.03 4,607,700 6/20/2005 19.30 20.17 19.27 20.16 6,678,200 6/17/2005 19.58 19.60 19.36 19.38 5,400,400 6/16/2005 19.54 19.59 19.36 19.45 3,823,900 6/15/2005 19.32 19.45 19.18 19.42 4,095,400 6/14/2005 19.27 19.44 19.22 19.28 5,822,900 6/13/2005 19.45 19.54 19.25 19.33 5,696,900 6/10/2005 19.56 19.73 19.41 19.44 4,119,100 6/9/2005 19.32 19.69 19.19 19.61 6,750,500 6/8/2005 19.43 19.44 19.21 19.26 3,317,100 6/7/2005 19.46 19.61 19.40 19.44 3,544,900 6/6/2005 19.70 19.70 19.36 19.40 5,001,400


Date Open High Low Close Volume6/3/2005 19.59 19.72 19.47 19.55 3,953,200 6/2/2005 19.65 19.75 19.45 19.70 6,331,500 6/1/2005 19.50 19.60 19.36 19.46 5,520,300

5/31/2005 19.63 19.67 19.40 19.50 6,097,200 5/27/2005 19.72 19.79 19.62 19.67 5,112,900 5/26/2005 19.88 19.88 19.71 19.78 6,502,700 5/25/2005 20.05 20.06 19.61 19.74 7,503,500 5/24/2005 19.98 20.23 19.91 20.00 4,593,900 5/23/2005 20.06 20.27 19.83 19.85 5,966,600 5/20/2005 20.00 20.05 19.86 20.00 5,246,100 5/19/2005 20.25 20.25 19.85 20.00 5,316,600 5/18/2005 20.29 20.35 20.16 20.20 3,827,700 5/17/2005 20.36 20.38 20.09 20.25 4,634,400 5/16/2005 20.34 20.44 20.26 20.35 2,035,200 5/13/2005 20.44 20.44 20.09 20.25 3,808,700 5/12/2005 20.46 20.52 20.29 20.37 4,486,400 5/11/2005 20.33 20.45 20.01 20.39 4,344,400 5/10/2005 20.34 20.48 20.20 20.29 3,564,000 5/9/2005 20.55 20.60 20.41 20.48 3,911,600 5/6/2005 21.05 21.05 20.58 20.62 5,090,200 5/5/2005 20.89 20.92 20.51 20.80 3,566,000 5/4/2005 20.89 20.95 20.65 20.85 4,299,400 5/3/2005 20.94 21.00 20.65 20.80 3,687,200 5/2/2005 20.88 20.98 20.66 20.94 4,574,000

4/29/2005 20.47 20.99 20.29 20.87 3,241,000 4/28/2005 20.25 20.74 20.19 20.47 2,926,400 4/27/2005 20.59 20.66 20.40 20.55 2,850,600 4/26/2005 20.80 20.83 20.47 20.59 3,388,400 4/25/2005 20.77 20.87 20.61 20.70 6,001,200 4/22/2005 20.60 20.80 20.54 20.75 5,614,000 4/21/2005 21.06 21.26 20.52 20.70 10,609,400 4/20/2005 20.23 20.28 19.92 19.95 4,249,000 4/19/2005 20.24 20.33 20.11 20.23 3,294,000 4/18/2005 20.65 20.70 20.05 20.18 6,801,200 4/15/2005 21.10 21.13 20.43 20.65 12,502,400 4/14/2005 20.16 20.72 20.15 20.57 18,158,200 4/13/2005 19.42 19.95 19.37 19.90 8,823,800 4/12/2005 19.58 19.58 19.00 19.30 6,689,100 4/11/2005 19.38 19.66 19.33 19.52 5,277,900 4/8/2005 19.40 19.48 19.24 19.33 5,393,300 4/7/2005 18.94 19.35 18.75 19.34 8,218,000 4/6/2005 18.58 18.98 18.51 18.95 9,736,600 4/5/2005 18.12 18.65 18.11 18.50 7,906,800 4/4/2005 17.96 18.08 17.80 17.98 5,817,000 4/1/2005 18.15 18.31 17.83 17.89 5,108,000

3/31/2005 18.25 18.28 18.05 18.15 5,223,600 3/30/2005 17.95 18.20 17.91 18.02 4,908,600 3/29/2005 17.96 18.15 17.82 17.95 6,730,200 3/28/2005 17.95 18.21 17.95 18.12 5,130,800 3/24/2005 18.28 18.32 18.00 18.02 3,454,900 3/23/2005 18.02 18.46 17.90 18.32 4,287,600 3/22/2005 17.74 18.27 17.69 17.94 5,172,600 3/21/2005 17.83 17.88 17.67 17.68 4,970,600



2/28/2005 19.08 19.15 18.85 18.95 6,108,500 2/25/2005 19.15 19.31 18.94 19.14 5,316,500 2/24/2005 19.45 19.48 19.12 19.30 5,363,000 2/23/2005 18.99 19.88 18.93 19.22 3,040,400 2/22/2005 19.28 19.52 18.80 18.90 5,055,200 2/18/2005 19.07 19.32 18.96 19.28 4,726,200 2/17/2005 19.10 19.13 18.93 19.07 3,866,200 2/16/2005 19.25 19.31 19.03 19.05 4,660,600 2/15/2005 19.32 19.43 19.08 19.25 4,277,900 2/14/2005 19.42 19.49 19.12 19.43 3,124,400 2/11/2005 18.99 19.47 18.77 19.41 3,855,100 2/10/2005 18.78 19.02 18.69 18.99 4,460,600 2/9/2005 19.20 19.41 18.66 18.66 5,313,000 2/8/2005 19.35 19.44 19.12 19.25 3,199,000 2/7/2005 19.15 19.54 19.12 19.41 3,798,500 2/4/2005 18.95 19.18 18.83 19.07 3,149,000 2/3/2005 19.00 19.07 18.83 19.00 3,223,500 2/2/2005 18.95 19.10 18.75 18.97 4,092,200 2/1/2005 18.58 19.13 18.51 18.99 9,316,900

1/31/2005 18.87 18.98 18.52 18.56 7,325,300 1/28/2005 19.00 19.23 18.69 18.87 6,999,000 1/27/2005 19.10 19.30 18.85 19.00 14,852,600 1/26/2005 20.50 20.50 19.70 19.77 9,712,900 1/25/2005 20.05 20.41 20.00 20.31 5,932,200 1/24/2005 19.95 20.42 19.82 20.03 6,068,600 1/21/2005 20.06 20.21 19.92 19.99 5,593,400 1/20/2005 20.05 20.34 19.98 20.06 4,844,300 1/19/2005 20.28 20.36 19.97 19.97 4,391,100 1/18/2005 20.10 20.48 20.04 20.33 5,620,500 1/14/2005 20.35 20.53 19.92 20.30 12,583,300 1/13/2005 20.80 21.03 20.57 20.65 10,157,500 1/12/2005 21.50 21.59 21.29 21.41 4,784,900 1/11/2005 21.45 21.58 21.17 21.31 7,138,800 1/10/2005 21.30 21.39 21.08 21.25 6,295,500 1/7/2005 20.79 21.35 20.70 21.21 8,810,800 1/6/2005 20.40 20.83 20.40 20.79 5,460,600 1/5/2005 20.55 20.58 20.19 20.36 6,998,300 1/4/2005 21.00 21.04 20.29 20.48 5,550,600 1/3/2005 21.00 21.08 20.87 21.05 5,674,900



11/30/2004 17.85 18.05 17.78 17.85 5,873,600 11/29/2004 18.00 18.11 17.85 18.07 5,038,300 11/26/2004 17.80 18.11 17.80 17.93 1,195,900 11/24/2004 18.04 18.15 17.85 17.87 3,563,700 11/23/2004 18.25 18.36 17.92 18.08 3,453,600 11/22/2004 18.00 18.35 17.85 18.17 4,166,400 11/19/2004 18.45 18.50 18.03 18.08 4,677,900 11/18/2004 18.20 18.57 18.14 18.46 5,151,500 11/17/2004 18.25 18.52 18.13 18.18 3,537,100 11/16/2004 18.40 18.49 18.20 18.25 2,156,000 11/15/2004 18.32 18.56 18.27 18.38 2,986,000 11/12/2004 18.50 18.62 18.23 18.50 3,636,800 11/11/2004 18.45 18.75 18.28 18.62 4,519,700 11/10/2004 18.65 18.70 18.35 18.41 4,178,400 11/9/2004 18.30 18.68 18.25 18.55 4,280,100 11/8/2004 18.44 18.49 18.26 18.36 2,818,300 11/5/2004 18.48 18.75 18.39 18.43 4,855,900 11/4/2004 18.00 18.35 17.62 18.26 5,768,100 11/3/2004 18.22 18.41 17.79 17.91 8,406,400 11/2/2004 17.63 18.03 17.49 17.53 5,133,200 11/1/2004 18.04 18.04 17.51 17.63 4,356,000

10/29/2004 18.10 18.15 17.85 18.11 4,042,300 10/28/2004 17.79 18.11 17.68 17.97 4,441,600 10/27/2004 17.50 17.83 17.38 17.79 5,949,300 10/26/2004 17.70 17.70 17.30 17.43 7,200,300 10/25/2004 17.25 17.31 17.10 17.30 5,239,300 10/22/2004 17.15 17.43 16.99 17.27 8,724,700 10/21/2004 16.95 17.07 16.56 16.98 8,086,700 10/20/2004 16.90 17.00 16.60 16.72 8,658,100 10/19/2004 17.00 17.22 16.87 17.02 5,828,700 10/18/2004 17.05 17.28 17.02 17.09 7,714,600


Date Open High Low Close Volume10/15/2004 17.20 17.29 16.78 17.16 6,266,100 10/14/2004 17.42 17.58 17.23 17.24 2,884,800 10/13/2004 17.82 17.82 17.33 17.41 5,654,200 10/12/2004 17.49 17.90 17.49 17.79 4,971,100 10/11/2004 17.56 17.81 17.35 17.51 7,354,200 10/8/2004 17.75 17.80 17.45 17.56 10,276,700 10/7/2004 18.60 18.61 17.53 17.98 8,653,900 10/6/2004 18.52 18.65 18.50 18.53 4,573,600 10/5/2004 18.55 18.63 18.46 18.52 5,141,800 10/4/2004 18.85 19.05 18.43 18.50 7,769,600 10/1/2004 19.00 19.25 18.61 18.95 6,507,000 9/30/2004 19.00 19.20 18.54 19.06 11,051,200 9/29/2004 18.65 18.65 18.06 18.50 8,977,700 9/28/2004 18.73 18.73 18.38 18.65 6,666,400 9/27/2004 18.68 18.82 18.55 18.59 3,816,500 9/24/2004 18.72 18.87 18.63 18.68 3,911,200 9/23/2004 18.92 19.18 18.76 18.78 3,976,800 9/22/2004 19.05 19.24 18.91 19.02 5,019,400 9/21/2004 19.18 19.27 19.01 19.25 6,858,500 9/20/2004 19.60 19.65 19.06 19.15 5,641,100 9/17/2004 19.58 19.83 19.39 19.78 5,807,000 9/16/2004 19.56 19.59 19.35 19.48 3,610,800 9/15/2004 19.65 19.65 19.34 19.56 4,118,800 9/14/2004 19.15 19.51 19.11 19.47 5,609,000 9/13/2004 19.35 19.40 19.10 19.10 4,984,000 9/10/2004 19.25 19.33 19.04 19.21 3,656,100 9/9/2004 19.19 19.34 19.12 19.25 7,573,500 9/8/2004 19.03 19.23 18.90 19.18 4,127,700 9/7/2004 19.04 19.10 18.84 19.03 3,852,100 9/3/2004 18.85 18.90 18.74 18.79 3,068,400 9/2/2004 18.36 18.76 18.31 18.71 4,539,600 9/1/2004 18.35 18.51 18.27 18.36 4,664,900

8/31/2004 18.65 18.81 18.32 18.46 5,447,600 8/30/2004 18.95 19.03 18.62 18.68 3,744,800 8/27/2004 18.90 19.28 18.86 19.12 4,560,400 8/26/2004 18.99 19.15 18.88 19.06 4,482,100 8/25/2004 18.76 18.99 18.71 18.99 3,947,100 8/24/2004 18.83 18.85 18.67 18.78 3,559,700 8/23/2004 18.70 18.83 18.63 18.70 4,200,800 8/20/2004 18.30 18.75 18.26 18.63 7,344,100 8/19/2004 18.33 18.35 18.16 18.23 2,910,100 8/18/2004 18.00 18.40 17.99 18.38 4,466,700 8/17/2004 18.16 18.32 17.98 18.03 4,596,900 8/16/2004 18.00 18.20 17.84 18.16 3,108,800 8/13/2004 18.05 18.10 17.81 17.86 4,842,000 8/12/2004 18.15 18.34 17.98 18.04 4,713,600 8/11/2004 17.90 18.22 17.88 18.20 9,867,800 8/10/2004 17.79 18.06 17.70 18.01 7,454,800 8/9/2004 17.86 18.05 17.69 17.78 5,886,100 8/6/2004 17.82 17.95 17.58 17.85 9,762,500 8/5/2004 18.00 18.21 17.94 18.00 29,898,700 8/4/2004 18.50 18.50 17.69 17.96 24,044,100 8/3/2004 19.35 19.38 19.07 19.16 4,261,800


Date Open High Low Close Volume8/2/2004 20.00 20.00 19.17 19.32 2,944,200

7/30/2004 19.50 19.62 19.27 19.46 4,280,800 7/29/2004 19.24 19.65 19.04 19.53 4,962,100 7/28/2004 19.03 19.40 18.70 19.24 11,441,200 7/27/2004 19.60 20.10 19.50 19.98 10,477,800 7/26/2004 19.15 19.76 18.80 19.56 14,345,700 7/23/2004 19.05 19.05 18.63 18.75 3,943,900 7/22/2004 19.01 19.35 18.39 18.90 9,081,900 7/21/2004 19.00 19.28 18.94 19.00 11,851,100 7/20/2004 18.55 18.95 18.52 18.79 5,442,200 7/19/2004 18.70 18.82 18.43 18.70 4,383,700 7/16/2004 18.55 18.90 18.15 18.70 8,917,300 7/15/2004 18.80 18.86 18.31 18.32 4,848,600 7/14/2004 18.23 18.94 18.18 18.58 9,456,300 7/13/2004 17.90 18.21 17.51 18.21 5,382,000 7/12/2004 18.00 18.01 17.52 17.55 3,224,800 7/9/2004 18.20 18.25 17.90 18.07 4,279,100 7/8/2004 17.65 18.35 17.63 17.82 6,360,700 7/7/2004 17.77 17.88 17.60 17.62 3,071,800 7/6/2004 17.95 18.07 17.75 17.80 3,447,500 7/2/2004 18.07 18.35 18.00 18.07 3,556,200 7/1/2004 18.40 18.48 17.85 18.08 4,874,300

6/30/2004 18.35 18.56 18.22 18.48 4,412,300 6/29/2004 18.23 18.64 18.22 18.27 3,709,500 6/28/2004 18.30 18.48 18.13 18.26 5,619,200 6/25/2004 18.60 18.75 18.12 18.18 11,492,400 6/24/2004 18.40 18.90 18.30 18.70 13,869,700 6/23/2004 17.76 18.32 17.56 18.20 10,113,600 6/22/2004 16.95 17.77 16.95 17.75 12,707,900 6/21/2004 16.53 16.88 16.45 16.80 6,578,100 6/18/2004 16.41 16.70 16.36 16.55 6,449,300 6/17/2004 16.16 16.50 16.07 16.40 4,077,500 6/16/2004 16.12 16.19 16.02 16.12 3,897,800 6/15/2004 16.22 16.25 16.05 16.10 3,630,400 6/14/2004 16.28 16.31 16.10 16.15 3,409,700 6/10/2004 16.35 16.38 16.18 16.25 4,526,200 6/9/2004 16.55 16.59 16.18 16.29 5,176,100 6/8/2004 16.65 16.73 16.46 16.58 3,272,800 6/7/2004 16.58 16.67 16.45 16.65 5,188,700 6/4/2004 15.45 16.59 15.45 16.54 2,791,300 6/3/2004 16.55 16.60 16.32 16.33 5,103,700 6/2/2004 16.88 16.92 16.58 16.63 3,806,600 6/1/2004 16.80 16.92 16.66 16.82 3,934,300

5/28/2004 16.80 16.93 16.76 16.90 4,569,700 5/27/2004 16.60 16.94 16.50 16.79 4,021,100 5/26/2004 16.54 16.75 16.43 16.50 3,296,200 5/25/2004 16.25 16.56 16.13 16.53 2,303,600 5/24/2004 16.44 16.46 16.10 16.31 2,256,600 5/21/2004 16.17 16.48 16.14 16.40 2,740,400 5/20/2004 16.32 16.33 16.12 16.12 2,392,000 5/19/2004 16.55 16.65 16.25 16.35 2,423,100 5/18/2004 16.62 16.70 16.52 16.55 2,794,000 5/17/2004 16.55 16.65 16.41 16.62 2,870,500


Date Open High Low Close Volume5/14/2004 16.38 16.76 16.30 16.63 3,288,700 5/13/2004 16.45 16.60 16.31 16.43 7,188,300 5/12/2004 16.31 16.66 16.21 16.61 5,027,100 5/11/2004 16.00 16.33 16.00 16.30 3,567,000 5/10/2004 16.35 16.38 15.95 16.18 4,372,200 5/7/2004 16.55 16.64 16.31 16.44 2,819,500 5/6/2004 16.55 16.90 16.50 16.66 2,434,000 5/5/2004 16.60 16.80 16.50 16.70 2,962,000 5/4/2004 16.90 16.90 16.51 16.53 4,428,100 5/3/2004 16.75 16.88 16.69 16.84 2,985,800

4/30/2004 16.63 16.93 16.60 16.73 8,017,000 4/29/2004 16.74 16.88 16.50 16.62 4,867,900 4/28/2004 17.11 17.16 16.78 16.78 3,472,300 4/27/2004 17.13 17.39 17.08 17.13 5,026,300 4/26/2004 17.16 17.31 17.02 17.13 3,002,600 4/23/2004 17.16 17.44 17.05 17.21 3,845,000 4/22/2004 17.30 17.36 16.79 17.29 5,578,200 4/21/2004 17.20 17.20 16.91 17.06 6,119,700 4/20/2004 17.05 17.07 16.70 16.70 5,829,300 4/19/2004 17.26 17.32 17.00 17.14 3,122,200 4/16/2004 17.45 17.46 17.16 17.34 4,363,500 4/15/2004 17.05 17.45 16.98 17.37 8,118,100 4/14/2004 16.95 17.12 16.85 17.05 8,517,600 4/13/2004 17.00 17.13 16.89 16.95 5,389,600 4/12/2004 16.69 16.94 16.61 16.93 2,759,000 4/8/2004 16.98 17.05 16.52 16.69 2,601,900 4/7/2004 17.00 17.04 16.83 16.97 3,970,800 4/6/2004 16.90 17.04 16.72 17.00 5,301,800 4/5/2004 16.70 16.88 16.65 16.85 3,653,600 4/2/2004 16.64 16.81 16.50 16.62 4,579,000 4/1/2004 16.21 16.60 16.20 16.45 3,245,500

3/31/2004 16.13 16.27 16.06 16.22 4,788,800 3/30/2004 16.18 16.36 16.10 16.14 3,970,200 3/29/2004 16.09 16.40 16.06 16.33 4,817,100 3/26/2004 16.10 16.15 15.96 16.01 4,398,400 3/25/2004 16.01 16.16 15.98 16.05 5,293,600 3/24/2004 16.31 16.34 15.86 15.96 6,504,400 3/23/2004 16.31 16.44 16.25 16.31 4,095,100 3/22/2004 16.51 16.75 16.30 16.31 3,884,700 3/19/2004 16.75 16.91 16.51 16.56 4,120,700 3/18/2004 16.67 16.86 16.49 16.76 4,673,300 3/17/2004 16.70 16.88 16.67 16.78 7,119,800 3/16/2004 16.55 16.85 16.39 16.70 6,386,500 3/15/2004 16.86 16.91 16.27 16.45 5,807,800 3/12/2004 16.81 16.96 16.65 16.80 5,990,000 3/11/2004 17.30 17.30 16.75 16.84 10,440,400 3/10/2004 17.96 17.96 17.22 17.38 9,935,600 3/9/2004 18.00 18.09 17.91 17.97 6,517,400 3/8/2004 18.05 18.10 17.85 17.91 4,197,600 3/5/2004 18.00 18.09 17.93 17.99 4,822,000 3/4/2004 17.91 18.17 17.85 18.06 7,885,000 3/3/2004 17.80 17.97 17.67 17.91 3,643,000 3/2/2004 18.04 18.07 17.89 17.96 6,153,100



2/27/2004 17.47 18.04 17.47 17.96 8,926,100 2/26/2004 17.96 17.98 17.76 17.91 5,645,000 2/25/2004 18.16 18.16 17.87 17.95 4,490,600 2/24/2004 18.21 18.29 17.96 18.10 6,693,900 2/23/2004 18.33 18.33 18.06 18.20 4,197,100 2/20/2004 18.45 18.48 18.24 18.30 4,646,900 2/19/2004 18.52 18.56 18.19 18.37 6,367,500 2/18/2004 18.74 18.74 18.41 18.50 6,519,600 2/17/2004 18.53 18.73 18.43 18.67 4,128,200 2/13/2004 18.84 18.84 18.30 18.41 6,573,500 2/12/2004 18.48 18.48 18.36 18.40 4,739,200 2/11/2004 18.50 18.50 18.27 18.47 8,081,000 2/10/2004 18.60 18.75 18.37 18.50 8,478,700 2/9/2004 18.38 18.50 18.33 18.46 3,980,000 2/6/2004 18.83 18.83 18.43 18.55 7,856,600 2/5/2004 18.64 19.09 18.45 18.97 9,450,200 2/4/2004 18.37 18.71 18.25 18.64 8,913,400 2/3/2004 17.91 18.34 17.80 18.34 6,975,100 2/2/2004 17.51 18.00 17.48 17.90 5,979,700

1/30/2004 17.81 17.81 17.45 17.54 3,729,100 1/29/2004 17.70 17.84 17.45 17.81 5,961,500 1/28/2004 17.70 17.80 17.50 17.52 6,107,800 1/27/2004 18.00 18.00 17.55 17.69 6,834,200 1/26/2004 17.12 17.94 17.12 17.85 13,133,800 1/23/2004 17.79 17.84 17.34 17.52 5,961,100 1/22/2004 18.09 18.15 17.70 17.79 5,182,300 1/21/2004 17.93 18.12 17.89 18.00 6,741,800 1/20/2004 18.29 18.40 17.85 17.86 5,228,200 1/16/2004 17.97 18.26 17.91 18.22 5,045,400 1/15/2004 18.00 18.01 17.72 17.96 4,255,000 1/14/2004 17.87 18.04 17.80 18.02 3,093,800 1/13/2004 17.80 17.99 17.75 17.87 3,181,200 1/12/2004 17.97 17.98 17.74 17.80 4,767,600 1/9/2004 17.99 18.10 17.90 17.98 5,820,800 1/8/2004 18.15 18.15 17.94 17.99 5,228,800 1/7/2004 17.72 18.12 17.67 18.08 6,736,200 1/6/2004 17.90 17.97 17.67 17.70 5,351,300 1/5/2004 18.49 18.49 17.71 17.86 6,544,800 1/2/2004 17.39 17.97 17.35 17.70 6,290,100

12/31/2003 17.16 17.40 17.16 17.39 3,691,600 12/30/2003 17.10 17.35 17.07 17.22 4,460,100 12/29/2003 17.03 17.16 16.95 17.09 5,184,300 12/26/2003 16.89 17.02 16.88 16.95 1,473,000 12/24/2003 16.87 17.06 16.79 16.96 1,870,500 12/23/2003 16.78 17.00 16.78 16.97 5,377,500 12/22/2003 16.73 16.90 16.55 16.88 4,259,700 12/19/2003 16.77 16.79 16.55 16.73 4,705,500 12/18/2003 16.73 16.88 16.70 16.76 4,985,500 12/17/2003 16.98 17.04 16.69 16.80 4,062,400 12/16/2003 16.88 17.19 16.87 17.11 4,057,000 12/15/2003 17.11 17.15 16.87 16.87 3,667,700 12/12/2003 17.25 17.25 16.86 16.99 6,272,300



11/28/2003 16.01 16.30 15.55 16.18 11,900,900 11/26/2003 15.50 15.53 15.19 15.38 5,165,300 11/25/2003 15.52 15.52 15.30 15.37 4,927,000 11/24/2003 15.46 15.62 15.39 15.52 6,537,400 11/21/2003 15.30 15.40 15.05 15.22 6,007,000 11/20/2003 15.75 15.79 15.20 15.28 10,353,800 11/19/2003 15.99 16.19 15.72 16.00 9,131,700 11/18/2003 15.86 16.26 15.77 16.17 9,926,700 11/17/2003 14.88 15.90 14.88 15.87 5,533,000 11/14/2003 15.72 16.33 15.72 16.00 13,513,000 11/13/2003 15.45 16.03 15.38 15.90 9,075,800 11/12/2003 15.14 15.52 15.09 15.45 6,467,000 11/11/2003 14.87 15.23 14.83 15.19 7,642,100 11/10/2003 14.85 14.95 14.62 14.87 6,728,500 11/7/2003 14.78 15.15 14.76 15.05 8,683,200 11/6/2003 14.52 14.75 14.39 14.68 7,343,300 11/5/2003 14.70 14.91 14.35 14.52 12,767,800 11/4/2003 14.75 14.99 14.75 14.85 6,148,800 11/3/2003 15.27 15.47 14.96 15.00 5,074,600

10/31/2003 14.97 15.33 14.97 15.27 7,743,200 10/30/2003 15.15 15.16 14.90 14.97 7,299,000 10/29/2003 15.00 15.26 15.00 15.22 7,555,800 10/28/2003 15.17 15.33 15.03 15.12 6,103,900 10/27/2003 15.17 15.30 15.14 15.23 4,034,900 10/24/2003 15.16 15.16 14.89 15.12 5,732,600 10/23/2003 15.01 15.23 15.00 15.15 7,501,200 10/22/2003 15.25 15.99 15.03 15.12 14,853,700 10/21/2003 15.93 16.07 15.81 16.00 5,693,600 10/20/2003 16.03 16.08 15.60 15.86 7,244,800 10/17/2003 16.12 16.20 15.95 16.10 3,947,100 10/16/2003 15.96 16.27 15.95 16.11 3,708,700 10/15/2003 16.33 16.36 15.95 15.95 5,033,900 10/14/2003 16.35 16.40 16.15 16.38 3,279,500 10/13/2003 16.35 16.41 16.21 16.27 3,514,300 10/10/2003 16.08 16.27 16.03 16.06 3,412,200 10/9/2003 16.01 16.59 16.01 16.08 7,868,400 10/8/2003 16.25 16.26 15.94 15.95 4,032,500 10/7/2003 16.32 16.32 16.07 16.30 3,657,800 10/6/2003 16.40 16.51 16.26 16.32 3,079,600 10/3/2003 16.55 16.71 16.43 16.44 6,909,800 10/2/2003 15.85 16.45 15.80 16.36 7,665,700 10/1/2003 15.75 15.87 15.51 15.85 6,952,800 9/30/2003 15.47 15.47 15.24 15.24 5,315,100 9/29/2003 15.36 15.50 15.26 15.50 5,413,700



8/29/2003 15.06 15.20 14.97 15.19 4,966,900 8/28/2003 14.95 15.16 14.95 15.15 4,252,300 8/27/2003 15.12 15.13 14.94 14.95 6,982,800 8/26/2003 15.10 15.24 14.97 15.12 8,686,300 8/25/2003 15.00 15.09 14.81 15.02 11,438,000 8/22/2003 14.30 15.10 14.16 14.96 40,433,000 8/21/2003 16.38 16.61 16.25 16.48 6,244,200 8/20/2003 16.11 16.29 16.03 16.24 4,449,900 8/19/2003 16.13 16.18 15.97 16.11 5,103,000 8/18/2003 16.20 16.30 15.96 16.12 3,603,700 8/15/2003 16.03 16.29 15.95 16.20 3,415,900 8/14/2003 16.10 16.16 15.96 16.06 4,440,600 8/13/2003 16.02 16.30 15.86 16.14 8,114,200 8/12/2003 15.25 16.17 14.50 16.10 10,838,300 8/11/2003 16.39 16.44 16.12 16.25 4,610,100 8/8/2003 16.48 16.62 16.15 16.19 3,344,900 8/7/2003 16.28 16.48 16.21 16.48 4,709,900 8/6/2003 16.05 16.40 16.01 16.27 7,498,300 8/5/2003 16.73 16.80 16.00 16.08 8,200,800 8/4/2003 16.60 16.76 16.39 16.71 5,044,300 8/1/2003 16.90 16.98 16.45 16.62 6,608,500

7/31/2003 17.16 17.50 16.95 16.98 6,746,500 7/30/2003 17.01 17.15 16.93 17.15 5,909,000 7/29/2003 17.30 17.46 17.05 17.08 8,687,400 7/28/2003 17.36 17.40 17.16 17.35 3,977,800 7/25/2003 17.39 17.44 17.05 17.44 6,256,100 7/24/2003 17.75 17.76 17.36 17.39 9,384,800 7/23/2003 17.10 17.80 17.01 17.75 10,828,400 7/22/2003 17.02 17.04 16.90 16.97 8,396,200 7/21/2003 17.00 17.14 16.94 16.95 5,653,000 7/18/2003 17.08 17.15 16.98 17.04 6,323,900 7/17/2003 17.08 17.35 16.97 17.00 8,302,700 7/16/2003 17.01 17.06 16.75 16.92 8,765,700 7/15/2003 17.08 17.32 16.98 17.01 9,292,100



6/30/2003 19.20 19.22 18.57 18.60 9,097,700 6/27/2003 19.31 19.49 18.96 19.09 4,194,100 6/26/2003 19.06 19.36 18.91 19.31 5,563,100 6/25/2003 19.13 19.27 19.01 19.09 3,840,700 6/24/2003 19.09 19.41 18.99 19.01 8,049,900 6/23/2003 19.88 19.95 19.00 19.08 7,971,700 6/20/2003 19.86 20.03 19.69 20.01 9,643,400 6/19/2003 20.47 20.47 19.68 19.71 9,819,800 6/18/2003 20.44 20.92 20.38 20.47 13,350,900 6/17/2003 19.90 20.61 19.73 20.34 13,195,800 6/16/2003 19.09 19.75 19.05 19.68 9,034,500 6/13/2003 19.08 19.13 18.70 18.87 4,898,900 6/12/2003 19.52 19.59 19.03 19.15 7,183,600 6/11/2003 19.25 19.49 18.90 19.45 8,326,500 6/10/2003 19.47 19.71 19.42 19.63 5,599,200 6/9/2003 19.40 19.55 19.12 19.42 8,027,400 6/6/2003 19.17 19.52 19.12 19.33 9,561,100 6/5/2003 18.25 18.81 18.12 18.81 10,278,600 6/4/2003 18.13 18.47 18.09 18.30 7,912,200 6/3/2003 18.08 18.38 18.00 18.28 7,029,300 6/2/2003 17.90 18.31 17.88 18.18 15,998,100

5/30/2003 18.00 18.71 17.80 18.45 15,870,100 5/29/2003 18.97 19.20 18.77 18.90 7,468,900 5/28/2003 19.00 19.20 18.62 19.10 7,966,600 5/27/2003 18.10 18.84 17.98 18.80 8,960,600 5/23/2003 17.80 18.25 17.58 18.24 5,820,300 5/22/2003 17.63 17.86 17.41 17.75 5,099,300 5/21/2003 17.02 17.52 17.02 17.51 9,435,700 5/20/2003 17.60 17.70 16.90 17.14 10,436,600 5/19/2003 18.02 18.16 17.25 17.50 15,177,300 5/16/2003 18.10 18.35 18.06 18.06 8,256,700 5/15/2003 18.50 18.65 18.25 18.44 6,038,500 5/14/2003 18.65 18.66 18.03 18.50 10,942,600 5/13/2003 18.01 18.87 17.85 18.71 11,930,000 5/12/2003 18.07 18.54 17.96 18.30 6,975,300 5/9/2003 18.25 18.25 17.85 17.97 7,506,400 5/8/2003 18.55 18.57 18.01 18.25 5,899,700 5/7/2003 19.00 19.00 18.41 18.64 7,162,700 5/6/2003 18.70 19.14 18.60 19.00 7,773,100 5/5/2003 18.92 19.05 18.50 18.74 7,473,500 5/2/2003 18.00 18.90 18.00 18.73 8,678,500 5/1/2003 18.00 18.32 17.90 18.19 6,496,600

4/30/2003 17.53 18.26 17.44 18.10 11,240,100 4/29/2003 17.60 17.68 17.25 17.63 6,030,600



3/31/2003 17.70 18.00 17.51 17.83 4,307,000 3/28/2003 17.92 18.00 17.71 18.00 5,366,600 3/27/2003 17.85 18.11 17.75 18.07 8,426,400 3/26/2003 18.20 18.20 17.57 17.94 8,073,300 3/25/2003 17.82 18.40 17.55 18.20 6,751,600 3/24/2003 18.09 18.19 17.55 17.65 5,009,000 3/21/2003 17.90 18.56 17.78 18.50 10,294,400 3/20/2003 17.60 17.88 17.40 17.68 7,945,600 3/19/2003 16.70 17.75 16.60 17.75 15,947,900 3/18/2003 16.00 16.74 16.00 16.59 8,218,200 3/17/2003 15.30 16.09 15.22 15.92 9,015,700 3/14/2003 15.84 15.93 15.40 15.45 4,942,400 3/13/2003 16.05 16.05 15.45 15.85 5,986,200 3/12/2003 15.80 16.10 15.29 15.78 6,746,200 3/11/2003 16.00 16.09 15.81 15.88 5,336,000 3/10/2003 16.33 16.33 15.80 15.89 7,351,800 3/7/2003 16.15 16.47 16.11 16.30 6,822,300 3/6/2003 16.10 16.55 15.65 16.45 20,190,300 3/5/2003 17.22 17.54 16.25 17.49 17,282,600 3/4/2003 17.16 17.44 17.07 17.13 4,119,000 3/3/2003 18.02 18.40 17.48 17.51 4,286,600

2/28/2003 17.98 18.32 17.83 18.02 5,647,700 2/27/2003 17.45 18.06 17.37 17.88 6,204,600 2/26/2003 17.40 18.03 16.95 17.22 7,771,300 2/25/2003 17.60 17.72 17.17 17.58 5,163,500 2/24/2003 18.08 18.08 17.58 17.85 2,994,700 2/21/2003 18.35 18.35 17.90 18.07 3,961,400 2/20/2003 18.33 18.47 18.00 18.25 2,569,100 2/19/2003 18.55 18.60 18.15 18.33 2,628,800 2/18/2003 18.50 18.77 18.37 18.68 2,629,900 2/14/2003 18.00 18.53 17.80 18.50 5,153,200 2/13/2003 18.20 18.22 17.86 17.93 4,341,100 2/12/2003 18.05 18.25 17.93 18.05 2,953,000 2/11/2003 18.38 18.70 18.15 18.15 4,358,900


Date Open High Low Close Volume2/10/2003 18.10 18.27 17.90 18.25 3,376,700 2/7/2003 18.03 18.20 17.90 18.00 6,219,900 2/6/2003 18.25 18.50 17.87 18.00 4,597,200 2/5/2003 18.50 18.81 18.30 18.38 4,925,400 2/4/2003 18.65 18.67 18.15 18.62 6,160,200 2/3/2003 18.28 18.85 18.17 18.75 4,808,900

1/31/2003 18.10 18.30 18.00 18.11 9,368,500 1/30/2003 19.05 19.05 18.25 18.45 6,008,700 1/29/2003 18.95 19.09 18.84 19.05 5,997,200 1/28/2003 19.04 19.23 18.17 19.15 10,772,400 1/27/2003 19.50 19.51 18.60 18.73 9,016,400 1/24/2003 20.26 20.35 19.50 20.00 8,331,300 1/23/2003 20.76 20.98 20.24 20.68 5,100,400 1/22/2003 21.60 21.60 20.75 20.75 6,459,200 1/21/2003 20.77 22.05 20.77 21.35 3,907,500 1/17/2003 21.65 21.98 21.40 21.74 5,517,700 1/16/2003 21.83 22.25 21.79 21.90 6,236,000 1/15/2003 21.90 22.10 21.42 21.67 6,853,900 1/14/2003 23.18 23.26 22.13 22.42 10,301,200 1/13/2003 22.96 23.75 22.80 23.68 4,924,900 1/10/2003 22.10 23.01 21.62 22.96 11,893,900 1/9/2003 23.10 23.17 22.82 23.06 3,687,100 1/8/2003 22.60 23.04 22.50 22.87 3,957,700 1/7/2003 23.48 23.75 22.79 22.85 4,532,600 1/6/2003 23.13 23.72 23.10 23.64 3,228,900 1/3/2003 22.81 23.40 22.75 23.12 4,241,900 1/2/2003 22.35 22.74 21.99 22.71 5,283,300

12/31/2002 21.95 22.52 21.89 22.20 4,638,300 12/30/2002 22.15 22.20 21.77 22.13 4,082,500 12/27/2002 22.11 22.48 22.03 22.20 2,441,500 12/26/2002 22.90 23.00 22.25 22.45 2,469,200 12/24/2002 22.75 22.96 22.72 22.90 1,478,300 12/23/2002 22.67 23.03 22.32 22.91 4,379,000 12/20/2002 22.40 22.71 22.25 22.58 7,679,300 12/19/2002 21.75 22.10 21.58 21.76 3,795,500 12/18/2002 22.25 22.29 21.84 21.90 4,808,100 12/17/2002 22.70 22.70 22.26 22.35 4,990,200 12/16/2002 22.38 22.97 22.36 22.69 4,872,700 12/13/2002 22.10 22.91 22.02 22.35 5,038,500 12/12/2002 22.54 22.72 22.13 22.30 5,487,500 12/11/2002 22.32 22.85 22.14 22.53 4,105,000 12/10/2002 22.85 22.85 22.40 22.51 6,014,400 12/9/2002 21.90 23.02 21.75 22.60 10,501,600 12/6/2002 20.95 21.50 20.83 21.35 5,028,200 12/5/2002 21.10 21.31 20.97 21.10 6,418,900 12/4/2002 20.84 20.96 20.62 20.87 5,763,200 12/3/2002 21.60 21.63 20.70 20.75 9,151,800 12/2/2002 23.00 23.00 21.40 21.50 8,586,200

11/29/2002 22.10 22.94 22.04 22.66 3,275,200 11/27/2002 22.34 22.90 21.00 21.98 11,706,500 11/26/2002 22.07 22.50 21.75 21.95 6,546,200 11/25/2002 23.50 23.51 22.42 22.54 5,617,500 11/22/2002 22.64 23.53 22.63 23.25 8,213,800



10/31/2002 21.80 21.80 21.06 21.35 3,971,300 10/30/2002 21.30 21.86 21.20 21.60 5,666,100 10/29/2002 21.18 21.68 20.90 21.12 8,298,000 10/28/2002 21.30 22.10 21.00 21.13 13,374,200 10/25/2002 20.00 20.50 19.50 20.35 7,479,400 10/24/2002 19.00 19.79 18.92 19.12 7,596,300 10/23/2002 18.40 18.95 18.10 18.69 5,744,000 10/22/2002 18.82 19.00 18.33 18.66 5,126,600 10/21/2002 18.59 19.42 18.54 19.30 4,172,300 10/18/2002 19.39 19.40 18.66 18.94 5,613,100 10/17/2002 19.29 19.49 19.02 19.40 6,034,400 10/16/2002 18.99 19.28 18.60 18.92 7,585,100 10/15/2002 18.30 19.32 18.26 18.99 9,604,400 10/14/2002 17.65 18.46 17.65 18.19 5,564,100 10/11/2002 18.00 18.33 17.84 18.09 6,412,000 10/10/2002 17.80 18.02 17.21 17.90 10,607,200 10/9/2002 17.95 18.39 17.84 18.09 9,206,200 10/8/2002 17.75 18.55 17.70 18.31 12,914,200 10/7/2002 17.00 17.98 16.93 17.80 13,244,400 10/4/2002 16.10 17.31 16.10 17.30 33,003,300 10/3/2002 17.95 18.68 17.35 17.64 19,190,900 10/2/2002 19.45 19.60 17.70 18.08 25,958,300 10/1/2002 21.35 21.80 19.45 19.80 21,378,700 9/30/2002 21.27 21.70 21.00 21.32 4,945,800 9/27/2002 22.53 22.80 21.55 21.74 4,580,200 9/26/2002 22.49 22.90 22.07 22.88 3,532,200 9/25/2002 21.80 22.45 21.51 22.37 4,273,300 9/24/2002 21.75 22.16 21.22 21.53 4,988,200 9/23/2002 22.11 22.34 21.60 22.01 4,512,200 9/20/2002 22.33 23.00 22.28 22.85 6,571,200 9/19/2002 22.51 22.80 22.24 22.33 2,787,400 9/18/2002 22.95 23.18 22.57 22.97 3,803,800 9/17/2002 23.50 23.60 22.75 23.05 3,990,900 9/16/2002 23.25 23.50 22.66 23.45 4,787,400 9/13/2002 22.64 23.85 22.64 23.67 3,818,500 9/12/2002 23.63 24.10 22.80 23.64 4,890,400 9/11/2002 24.14 24.20 23.58 23.63 1,792,200 9/10/2002 23.40 23.85 23.31 23.73 4,946,400


Date Open High Low Close Volume9/9/2002 22.00 23.25 21.62 23.09 5,363,000 9/6/2002 22.00 22.15 21.70 22.00 2,995,800 9/5/2002 22.00 22.17 21.59 21.90 3,464,200 9/4/2002 22.00 22.62 21.80 22.50 3,842,400 9/3/2002 22.83 22.90 21.95 21.97 4,120,000

8/30/2002 22.99 23.38 22.68 23.08 2,971,900 8/29/2002 22.85 23.45 22.66 22.99 3,104,900 8/28/2002 22.98 23.38 22.85 23.05 2,869,800 8/27/2002 23.85 24.05 22.75 22.95 4,950,300 8/26/2002 24.60 24.65 23.12 23.50 4,190,100 8/23/2002 24.95 25.05 24.11 24.35 3,447,500 8/22/2002 24.25 25.05 24.12 24.95 3,877,600 8/21/2002 23.65 24.19 23.31 24.19 3,329,000 8/20/2002 23.05 23.82 22.82 23.40 4,559,600 8/19/2002 22.67 23.38 22.66 23.20 3,714,500 8/16/2002 22.83 23.15 22.50 22.83 2,880,700 8/15/2002 23.35 23.50 22.62 23.03 3,013,900 8/14/2002 22.12 22.96 21.60 22.90 4,942,200 8/13/2002 22.35 22.75 22.15 22.15 2,767,400 8/12/2002 22.30 22.90 22.30 22.75 3,377,000 8/9/2002 22.63 23.24 22.38 22.90 6,337,600 8/8/2002 24.69 24.90 21.55 22.88 14,962,500 8/7/2002 22.77 24.50 22.75 24.18 4,040,200 8/6/2002 22.00 23.45 21.70 22.70 5,447,300 8/5/2002 24.75 24.75 22.33 22.51 4,544,900 8/2/2002 24.55 25.40 24.05 24.75 4,238,300 8/1/2002 25.50 25.50 24.31 24.55 4,611,100

7/31/2002 25.30 25.50 23.90 25.50 6,170,800 7/30/2002 24.32 25.50 24.00 25.47 5,592,900 7/29/2002 23.40 24.70 23.20 24.54 5,403,500 7/26/2002 23.10 23.40 22.10 23.36 5,404,400 7/25/2002 21.20 23.66 21.20 23.35 7,461,900 7/24/2002 20.23 22.35 20.01 21.94 6,410,100 7/23/2002 21.73 21.85 20.35 20.86 7,237,700 7/22/2002 22.00 22.62 21.06 21.70 6,465,900 7/19/2002 22.00 22.60 21.83 22.41 6,781,000 7/18/2002 23.29 23.30 22.10 22.24 4,309,900 7/17/2002 23.85 24.00 23.26 23.65 6,695,700 7/16/2002 21.90 23.58 21.90 22.50 7,675,900 7/15/2002 23.83 23.90 21.02 22.29 10,027,100 7/12/2002 21.80 22.54 21.15 22.38 5,211,900 7/11/2002 20.50 21.80 20.40 21.59 12,933,100 7/10/2002 22.30 22.30 20.53 20.75 10,133,300 7/9/2002 22.99 23.00 22.25 22.30 5,361,400 7/8/2002 22.87 23.25 22.55 23.08 3,997,300 7/5/2002 22.44 23.30 22.44 23.12 2,838,700 7/3/2002 22.15 22.85 22.07 22.44 5,403,900 7/2/2002 23.05 23.48 22.18 22.36 8,052,200 7/1/2002 24.75 24.89 23.43 23.50 5,800,200

6/28/2002 24.90 25.56 24.53 24.60 8,532,100 6/27/2002 24.50 24.90 23.90 24.90 5,338,100 6/26/2002 22.80 24.71 22.65 24.65 8,047,200 6/25/2002 23.92 23.99 23.02 23.45 6,019,500



5/31/2002 26.80 27.00 26.10 26.45 6,793,100 5/30/2002 26.15 26.50 25.55 25.90 7,510,300 5/29/2002 27.00 27.15 26.42 26.50 6,065,200 5/28/2002 26.88 27.07 26.42 26.55 3,814,100 5/24/2002 27.00 27.23 26.69 26.88 3,677,200 5/23/2002 26.70 27.08 26.00 27.08 5,147,200 5/22/2002 26.80 26.84 26.35 26.70 4,678,200 5/21/2002 26.85 26.95 26.21 26.45 5,326,400 5/20/2002 26.12 26.70 25.95 26.60 8,402,200 5/17/2002 25.50 26.30 25.30 26.12 19,108,700 5/16/2002 24.51 25.70 23.65 24.75 32,554,900 5/15/2002 28.12 28.32 24.26 25.00 34,050,900 5/14/2002 28.10 28.50 27.75 28.49 4,653,600 5/13/2002 27.17 27.95 27.13 27.71 2,704,300 5/10/2002 27.56 27.90 26.87 27.11 3,070,700 5/9/2002 28.22 28.53 27.78 27.81 3,369,600 5/8/2002 27.20 28.76 27.15 28.47 4,406,100 5/7/2002 27.20 27.38 26.92 27.01 5,280,800 5/6/2002 27.54 27.60 27.11 27.20 3,977,100 5/3/2002 27.65 27.70 27.02 27.50 4,005,400 5/2/2002 27.30 27.70 27.00 27.63 6,284,000 5/1/2002 27.02 27.74 27.00 27.65 5,625,500

4/30/2002 27.85 27.95 27.30 27.30 11,525,500 4/29/2002 29.20 29.20 28.30 28.41 5,045,700 4/26/2002 29.25 29.60 28.75 29.27 3,823,900 4/25/2002 29.50 29.58 29.06 29.25 6,278,700 4/24/2002 29.93 30.14 29.75 29.75 3,795,300 4/23/2002 30.70 30.73 29.50 29.79 8,284,000 4/22/2002 29.98 30.20 29.25 29.70 5,906,800 4/19/2002 30.70 30.70 30.21 30.46 4,818,600 4/18/2002 29.30 30.69 29.30 30.54 7,973,900 4/17/2002 29.75 29.82 29.23 29.26 5,965,700 4/16/2002 29.41 29.87 29.00 29.85 5,773,100 4/15/2002 28.82 29.52 28.65 29.21 5,784,200 4/12/2002 28.60 28.94 28.34 28.62 7,196,600 4/11/2002 29.18 29.19 28.65 29.00 7,924,100 4/10/2002 27.86 29.30 27.82 29.27 10,292,000



3/28/2002 31.05 31.48 31.00 31.30 5,708,700 3/27/2002 31.05 31.25 30.90 31.20 5,230,400 3/26/2002 31.10 31.37 31.00 31.09 5,015,200 3/25/2002 31.23 31.52 31.02 31.10 4,941,300 3/22/2002 31.22 31.52 31.06 31.23 6,340,600 3/21/2002 31.98 32.07 31.10 31.50 6,272,000 3/20/2002 32.80 32.83 31.70 31.99 7,704,800 3/19/2002 32.95 33.04 32.60 32.68 7,472,300 3/18/2002 33.20 33.35 32.52 33.05 10,082,200 3/15/2002 33.50 34.13 33.26 33.61 9,946,600 3/14/2002 33.50 33.69 33.35 33.45 5,870,900 3/13/2002 32.85 33.57 32.78 33.52 11,303,000 3/12/2002 33.50 33.59 32.75 33.03 6,837,500 3/11/2002 34.03 34.18 33.38 33.50 8,907,500 3/8/2002 35.75 35.75 32.50 34.00 23,397,900 3/7/2002 36.25 36.25 35.16 35.96 6,548,600 3/6/2002 34.58 35.50 34.58 35.23 4,936,400 3/5/2002 35.00 35.65 34.78 34.78 4,541,000 3/4/2002 35.30 35.49 34.64 35.20 5,468,600 3/1/2002 34.15 35.12 34.10 34.98 5,075,200

2/28/2002 34.20 34.70 34.20 34.49 6,599,400 2/27/2002 34.15 34.49 33.97 34.25 6,256,400 2/26/2002 34.50 34.50 33.78 34.12 6,797,200 2/25/2002 34.58 34.88 34.32 34.68 3,683,600 2/22/2002 33.70 34.78 33.70 34.63 4,203,600 2/21/2002 34.95 35.20 33.98 34.00 5,486,900 2/20/2002 34.25 35.20 34.07 35.19 5,189,600 2/19/2002 34.60 34.60 34.02 34.25 4,547,200 2/15/2002 34.35 35.17 34.35 35.01 6,560,200 2/14/2002 34.35 34.40 33.69 34.29 6,039,000 2/13/2002 34.65 34.73 33.70 34.25 4,500,200 2/12/2002 34.00 34.77 33.75 34.62 6,560,100 2/11/2002 32.40 34.50 32.35 34.10 12,361,300 2/8/2002 31.60 32.36 31.50 32.27 8,968,600 2/7/2002 30.40 31.59 30.28 31.40 11,167,600 2/6/2002 32.00 32.10 30.50 30.94 8,879,300 2/5/2002 32.60 33.00 32.15 32.31 4,920,600 2/4/2002 32.30 32.85 32.21 32.61 7,453,700 2/1/2002 32.38 32.45 31.30 32.16 10,734,500

1/31/2002 33.23 33.30 31.82 32.38 12,333,800 1/30/2002 33.40 33.79 33.04 33.33 5,774,000 1/29/2002 33.73 34.05 32.81 33.12 5,692,600 1/28/2002 32.81 33.70 32.80 33.20 5,143,300 1/25/2002 32.85 33.20 32.75 32.91 6,339,700 1/24/2002 33.90 34.10 33.28 33.45 6,065,800 1/23/2002 33.78 34.58 33.77 33.85 6,040,100



12/31/2001 35.90 36.15 35.69 35.81 4,530,400 12/28/2001 35.98 36.05 35.50 35.66 5,799,300 12/27/2001 36.18 36.18 35.60 36.00 5,077,600 12/26/2001 36.81 37.05 36.10 36.18 6,092,300 12/24/2001 38.16 38.32 36.65 37.11 6,999,300 12/21/2001 36.50 36.50 35.99 36.35 7,005,800 12/20/2001 36.46 36.61 35.93 36.11 7,423,400 12/19/2001 36.50 37.10 35.92 36.86 7,248,500 12/18/2001 37.45 37.50 36.69 37.06 6,767,700 12/17/2001 37.42 37.95 37.20 37.55 6,182,200 12/14/2001 37.50 38.16 37.49 38.00 11,723,000 12/13/2001 37.00 37.77 37.00 37.35 11,043,000 12/12/2001 37.60 38.45 35.85 36.86 16,090,700 12/11/2001 38.00 39.20 37.92 38.65 12,174,200 12/10/2001 37.85 38.49 37.85 38.29 6,064,100 12/7/2001 37.53 38.35 37.31 38.17 7,419,100 12/6/2001 37.40 38.20 37.35 37.78 7,869,000 12/5/2001 35.75 37.98 35.75 37.35 15,940,700 12/4/2001 35.75 36.11 35.65 36.00 7,128,600 12/3/2001 35.78 36.42 35.56 36.12 4,572,900

11/30/2001 36.55 36.70 35.00 35.72 8,202,000 11/29/2001 36.45 36.75 36.15 36.61 3,528,000 11/28/2001 36.50 36.88 36.45 36.59 4,994,200 11/27/2001 36.15 36.82 36.12 36.63 5,165,000 11/26/2001 36.10 36.85 36.02 36.85 5,030,900 11/23/2001 36.75 36.75 36.01 36.30 1,658,600 11/21/2001 35.60 36.70 35.47 36.54 6,291,900 11/20/2001 35.45 35.75 35.31 35.64 3,828,300 11/19/2001 34.50 35.45 34.50 35.45 5,323,900 11/16/2001 34.25 35.04 34.22 34.90 8,537,100 11/15/2001 34.05 34.79 33.00 34.00 9,746,800 11/14/2001 35.00 35.29 34.40 34.68 9,328,100 11/13/2001 35.92 36.15 35.30 35.78 5,022,800 11/12/2001 35.58 36.26 35.05 35.99 3,878,100 11/9/2001 36.30 36.66 35.49 35.58 7,388,300 11/8/2001 37.00 37.00 36.26 36.82 5,148,100 11/7/2001 37.19 37.73 36.40 36.55 3,378,900 11/6/2001 36.85 37.49 36.51 37.19 3,606,300 11/5/2001 37.00 37.17 36.80 37.00 3,250,700



10/31/2001 37.55 37.59 37.00 37.18 3,904,900 10/30/2001 37.55 37.55 37.12 37.31 4,071,600 10/29/2001 37.45 37.83 37.20 37.74 3,384,900 10/26/2001 37.45 37.78 37.00 37.58 4,138,900 10/25/2001 37.00 38.13 36.70 38.03 4,029,000 10/24/2001 38.25 38.70 37.49 37.71 4,745,500 10/23/2001 39.60 39.60 38.16 38.17 4,845,900 10/22/2001 39.15 39.18 38.50 38.91 4,424,800 10/19/2001 38.51 38.62 38.20 38.56 4,601,300 10/18/2001 38.78 38.95 38.41 38.63 3,736,100 10/17/2001 38.87 39.24 38.62 38.78 3,561,100 10/16/2001 39.60 39.64 38.77 39.12 5,748,400 10/15/2001 37.23 38.85 37.23 38.75 5,081,700 10/12/2001 37.00 38.00 36.70 37.72 6,102,000 10/11/2001 36.14 37.81 35.78 37.10 7,259,400 10/10/2001 35.50 36.65 35.30 36.39 3,691,400 10/9/2001 36.00 36.38 35.37 35.65 3,648,400 10/8/2001 36.86 36.88 36.06 36.27 2,219,400 10/5/2001 36.40 36.95 36.02 36.86 3,222,300 10/4/2001 36.20 36.71 36.00 36.46 4,501,500 10/3/2001 36.80 36.98 36.00 36.65 4,688,600 10/2/2001 37.30 37.56 36.71 37.25 4,901,600 10/1/2001 37.00 37.90 36.88 37.52 4,564,400 9/28/2001 36.57 37.28 36.05 37.10 5,633,800 9/27/2001 35.03 36.97 35.03 36.77 5,002,300 9/26/2001 34.45 35.24 34.40 35.07 3,483,300 9/25/2001 33.85 34.54 33.75 34.35 4,892,500 9/24/2001 33.30 34.25 33.16 33.85 4,711,300 9/21/2001 33.50 33.85 32.35 32.65 6,912,500 9/20/2001 34.48 34.53 32.98 34.14 5,206,600 9/19/2001 35.00 35.35 34.00 34.48 5,152,100 9/18/2001 36.85 36.85 35.09 35.51 6,509,100 9/17/2001 35.90 37.35 35.37 35.95 7,292,500 9/10/2001 36.60 37.23 36.38 37.19 3,386,700 9/7/2001 37.25 37.59 36.74 36.74 3,982,700 9/6/2001 39.45 39.45 37.68 37.74 6,399,100 9/5/2001 38.80 39.97 38.60 39.85 4,736,300 9/4/2001 38.15 39.43 38.15 38.56 2,640,900

8/31/2001 38.40 38.62 37.88 38.13 2,866,100 8/30/2001 38.10 38.71 38.00 38.40 3,059,600 8/29/2001 38.80 38.96 38.10 38.14 3,518,600 8/28/2001 39.56 39.60 38.61 38.61 4,055,000 8/27/2001 39.40 39.89 39.35 39.56 2,025,600 8/24/2001 39.00 40.00 38.70 39.85 5,495,100 8/23/2001 38.69 39.70 38.45 39.03 4,810,400 8/22/2001 38.00 38.97 37.82 38.69 2,841,300 8/21/2001 39.23 39.34 38.43 38.55 3,519,900 8/20/2001 37.70 38.55 37.56 38.43 2,382,200 8/17/2001 37.30 37.62 37.28 37.55 2,429,900 8/16/2001 37.88 37.99 37.20 37.64 3,949,900 8/15/2001 38.26 38.94 37.74 37.88 3,777,000



7/31/2001 38.90 39.69 38.75 39.05 4,806,300 7/30/2001 38.81 39.16 37.94 38.75 2,562,100 7/27/2001 38.26 39.02 38.18 38.41 3,771,300 7/26/2001 39.25 39.30 37.99 38.00 6,940,400 7/25/2001 38.00 38.20 36.40 37.20 4,821,700 7/24/2001 38.44 38.44 37.90 37.95 4,371,300 7/23/2001 38.80 39.04 37.97 38.25 2,138,300 7/20/2001 38.60 39.25 38.34 38.64 4,307,600 7/19/2001 38.44 38.48 37.93 38.12 3,736,200 7/18/2001 38.30 39.05 38.00 38.45 4,579,100 7/17/2001 37.28 38.75 37.02 38.14 4,814,800 7/16/2001 36.89 37.15 36.76 36.84 4,294,300 7/13/2001 35.95 37.40 35.90 36.89 5,384,800 7/12/2001 36.27 36.27 34.50 35.80 10,654,100 7/11/2001 36.88 36.89 36.10 36.27 4,246,300 7/10/2001 37.60 37.63 36.51 36.61 4,798,800 7/9/2001 36.00 36.70 35.81 36.60 4,423,800 7/6/2001 36.20 36.22 35.75 35.80 3,314,200 7/5/2001 36.44 36.69 36.19 36.27 5,100,400 7/3/2001 36.45 36.61 36.06 36.44 3,097,400 7/2/2001 36.65 37.35 36.35 36.40 7,111,100

6/29/2001 35.50 36.40 35.50 36.24 15,356,900 6/28/2001 36.73 38.00 35.85 36.20 21,392,200 6/27/2001 38.55 38.60 36.70 36.98 11,247,600 6/26/2001 38.05 38.90 37.95 38.65 4,923,900 6/25/2001 38.50 39.15 37.50 38.05 7,222,900 6/22/2001 37.55 38.05 36.65 37.90 16,539,800 6/21/2001 40.25 41.06 39.69 40.55 5,756,500 6/20/2001 39.98 40.34 39.85 40.15 5,149,400 6/19/2001 40.24 40.48 39.80 39.98 5,062,000 6/18/2001 40.05 40.78 40.02 40.24 3,817,000 6/15/2001 40.58 40.59 39.80 40.05 6,968,100 6/14/2001 40.10 41.41 39.98 40.55 5,844,800 6/13/2001 40.60 40.73 39.95 40.10 5,226,100 6/12/2001 41.60 41.60 40.80 40.98 3,908,600 6/11/2001 41.77 41.87 41.00 41.31 3,628,100 6/8/2001 42.70 42.71 42.00 42.34 2,514,200 6/7/2001 42.98 43.19 42.06 42.30 5,165,800 6/6/2001 43.88 43.91 42.70 42.98 4,773,600 6/5/2001 42.65 43.98 42.42 43.76 5,320,000 6/4/2001 42.50 42.89 42.05 42.62 4,026,400 6/1/2001 41.70 43.43 41.60 42.70 4,791,900

5/31/2001 41.50 42.60 41.40 41.95 4,367,100


Date Open High Low Close Volume5/30/2001 42.25 42.37 41.30 41.34 3,760,100 5/29/2001 41.55 42.72 41.50 42.25 3,919,900 5/25/2001 41.25 42.08 41.25 41.65 4,015,500 5/24/2001 41.40 42.25 40.63 41.99 5,430,400 5/23/2001 42.40 42.48 41.15 41.40 6,436,100 5/22/2001 41.62 42.25 40.60 41.52 6,228,100 5/21/2001 40.95 42.30 40.57 41.62 6,582,900 5/18/2001 41.00 41.13 40.03 40.39 6,277,300 5/17/2001 39.90 41.20 39.83 40.99 9,111,100 5/16/2001 37.65 39.40 37.50 39.30 9,986,100 5/15/2001 37.95 38.00 36.81 37.12 8,867,700 5/14/2001 38.21 38.21 36.69 37.53 15,248,400 5/11/2001 38.90 39.80 37.69 38.30 19,084,400 5/10/2001 38.00 38.23 37.10 37.10 6,627,200 5/9/2001 38.11 38.75 37.08 37.90 5,941,600 5/8/2001 37.90 38.22 36.71 38.11 8,454,500 5/7/2001 38.10 38.54 37.56 38.52 4,712,600 5/4/2001 37.70 38.50 37.42 38.25 9,097,800 5/3/2001 37.80 38.05 37.25 37.60 6,797,700 5/2/2001 38.20 38.49 37.67 37.80 6,577,200 5/1/2001 38.50 38.50 37.50 37.80 7,040,300

4/30/2001 38.95 39.18 37.99 38.54 6,080,200 4/27/2001 38.80 39.37 38.48 38.80 4,805,100 4/26/2001 37.60 39.45 37.30 38.79 6,375,900 4/25/2001 36.70 37.45 36.55 37.24 6,573,800 4/24/2001 38.25 38.28 36.50 36.70 5,991,900 4/23/2001 37.50 37.96 37.25 37.30 3,298,800 4/20/2001 37.23 37.25 36.00 36.99 6,093,300 4/19/2001 37.40 37.48 36.50 36.90 7,604,800 4/18/2001 37.50 38.52 37.25 38.29 7,957,200 4/17/2001 35.95 37.20 35.95 36.78 6,044,600 4/16/2001 36.30 36.89 36.00 36.45 3,932,900 4/12/2001 35.65 36.77 35.25 36.47 8,640,300 4/11/2001 35.50 35.75 35.06 35.40 10,402,600 4/10/2001 36.30 36.55 35.92 36.05 4,342,400 4/9/2001 35.54 36.25 35.14 36.04 7,321,600 4/6/2001 35.65 35.80 35.10 35.54 6,221,700 4/5/2001 35.70 36.12 35.13 35.65 8,752,900 4/4/2001 35.05 36.30 34.92 35.95 6,671,500 4/3/2001 36.20 36.40 35.00 35.10 6,501,500 4/2/2001 35.00 36.25 35.00 35.46 7,325,400

3/30/2001 37.40 37.65 35.94 36.53 7,954,000 3/29/2001 39.60 40.07 36.49 37.05 14,736,200 3/28/2001 38.10 40.00 38.05 39.50 7,516,900 3/27/2001 38.05 38.59 37.70 38.31 8,392,300 3/26/2001 36.90 37.50 36.90 37.36 7,644,400 3/23/2001 36.25 37.20 35.45 36.90 7,724,200 3/22/2001 34.05 35.70 33.86 35.00 10,287,500 3/21/2001 35.56 36.25 34.10 34.20 13,888,200 3/20/2001 35.80 36.44 35.52 35.56 4,966,300 3/19/2001 35.05 36.45 35.00 36.05 5,784,100 3/16/2001 34.85 35.40 34.00 35.20 12,161,500 3/15/2001 36.00 36.24 34.76 35.30 10,807,600



2/28/2001 40.98 41.89 40.25 41.10 7,911,600 2/27/2001 40.50 41.31 40.15 40.95 6,933,800 2/26/2001 40.50 41.00 39.90 40.05 9,875,900 2/23/2001 40.55 40.89 40.00 40.39 8,724,000 2/22/2001 42.63 42.75 40.69 40.95 13,653,600 2/21/2001 41.60 43.15 41.60 42.63 9,743,500 2/20/2001 41.40 43.50 41.10 42.05 15,381,200 2/16/2001 38.25 42.00 38.20 41.25 48,884,700 2/15/2001 48.00 48.74 47.44 48.32 6,543,200 2/14/2001 50.63 50.63 48.52 49.02 3,682,100 2/13/2001 51.89 51.89 50.20 50.38 3,714,600 2/12/2001 50.80 52.27 50.80 51.64 2,964,200 2/9/2001 50.80 51.70 50.51 51.15 2,210,500 2/8/2001 50.80 51.09 50.00 50.79 3,311,700 2/7/2001 51.37 52.00 50.91 50.96 3,534,300 2/6/2001 51.50 52.29 51.13 51.27 2,986,300 2/5/2001 51.40 52.20 50.80 51.10 2,906,200 2/2/2001 51.75 52.75 51.51 51.90 3,934,400 2/1/2001 50.32 51.72 50.00 51.72 3,547,900

1/31/2001 49.55 50.40 48.86 50.40 5,609,800 1/30/2001 49.00 50.25 48.25 49.90 6,031,400 1/29/2001 51.50 51.55 48.43 48.75 6,642,800 1/26/2001 52.00 53.13 50.88 51.50 8,964,000 1/25/2001 51.50 53.94 51.25 53.63 4,641,000 1/24/2001 50.88 52.19 50.38 51.94 4,164,200 1/23/2001 51.69 52.88 50.75 52.13 4,567,800 1/22/2001 53.44 53.81 51.75 52.31 4,556,500 1/19/2001 52.06 52.69 51.13 52.38 6,958,900 1/18/2001 52.00 53.81 51.56 53.13 6,059,600 1/17/2001 52.63 52.94 51.63 52.00 4,858,400 1/16/2001 52.00 53.94 51.13 53.56 6,597,300 1/12/2001 50.25 51.38 49.94 50.75 5,271,900 1/11/2001 52.13 52.44 49.44 50.13 8,037,500 1/10/2001 53.31 53.94 51.88 51.94 5,361,300 1/9/2001 52.44 53.69 52.00 53.31 5,332,200 1/8/2001 52.44 53.19 51.50 52.69 5,057,600 1/5/2001 52.00 53.00 50.69 51.25 9,008,800 1/4/2001 50.25 52.75 47.81 52.19 16,053,300 1/3/2001 54.13 54.94 51.00 51.00 7,695,400 1/2/2001 56.25 57.25 53.75 54.25 6,053,400

12/29/2000 57.69 57.81 56.75 56.75 2,465,600 12/28/2000 57.06 57.88 57.00 57.69 2,438,800 12/27/2000 57.50 58.00 56.88 57.00 3,472,100


Date Open High Low Close Volume12/26/2000 56.13 58.31 56.13 57.44 2,033,300 12/22/2000 57.81 57.81 55.50 56.63 4,624,200 12/21/2000 58.44 58.88 57.13 57.88 6,092,500 12/20/2000 59.13 60.00 58.31 58.50 6,315,100 12/19/2000 58.38 59.81 58.13 59.13 5,015,700 12/18/2000 57.75 58.94 57.06 58.56 3,743,400 12/15/2000 58.00 58.69 57.44 57.94 6,739,000 12/14/2000 57.63 58.56 56.75 57.88 4,425,700 12/13/2000 56.00 58.19 56.00 57.88 5,657,200 12/12/2000 55.25 56.44 55.19 55.75 4,284,700 12/11/2000 55.88 56.81 55.69 55.75 3,948,200 12/8/2000 54.00 56.69 53.44 55.25 4,730,200 12/7/2000 53.69 54.63 52.88 54.25 3,223,700 12/6/2000 54.50 55.13 53.00 53.69 5,292,800 12/5/2000 55.31 55.75 54.19 54.50 5,682,500 12/4/2000 53.63 55.81 53.25 55.19 4,484,700 12/1/2000 54.75 54.75 52.63 53.63 7,399,400

11/30/2000 56.88 57.56 55.81 56.06 7,380,500 11/29/2000 55.88 56.94 55.56 56.44 5,675,200 11/28/2000 54.38 55.81 54.06 55.44 4,762,300 11/27/2000 53.63 54.94 52.94 54.38 4,887,500 11/24/2000 54.13 54.25 53.38 53.50 1,505,600 11/22/2000 53.00 54.56 52.75 54.00 4,093,900 11/21/2000 53.50 54.56 53.19 53.81 4,128,500 11/20/2000 52.50 54.13 52.50 53.94 3,833,800 11/17/2000 53.00 53.81 51.50 52.00 5,380,500 11/16/2000 51.94 52.56 51.06 51.50 2,331,000 11/15/2000 52.25 52.50 51.56 51.94 2,492,200 11/14/2000 50.00 52.69 49.81 52.00 4,773,100 11/13/2000 53.13 53.25 49.69 50.31 6,036,200 11/10/2000 51.25 54.19 51.25 53.06 3,730,000 11/9/2000 51.94 52.50 49.75 51.88 5,071,000 11/8/2000 52.50 53.19 51.88 51.88 3,696,800 11/7/2000 52.00 52.44 50.50 51.06 3,467,800 11/6/2000 50.50 52.06 50.13 52.00 3,267,100 11/3/2000 52.25 52.25 50.88 51.25 3,518,800 11/2/2000 51.06 52.13 50.56 51.88 6,342,900 11/1/2000 51.88 52.50 51.13 52.06 5,478,600

10/31/2000 53.13 53.19 51.00 51.69 5,271,400 10/30/2000 51.81 53.63 51.69 53.13 3,941,000 10/27/2000 52.38 52.38 51.31 51.81 3,412,100 10/26/2000 53.00 53.75 52.63 52.63 3,570,200 10/25/2000 53.00 54.38 52.81 53.50 4,032,300 10/24/2000 53.00 53.81 51.63 52.50 4,799,600 10/23/2000 50.94 53.75 50.75 53.00 3,709,300 10/20/2000 51.13 51.81 51.06 51.19 2,790,300 10/19/2000 49.81 51.25 49.63 51.13 6,885,600 10/18/2000 52.50 53.44 50.88 51.50 6,456,000 10/17/2000 51.50 53.13 51.06 52.75 6,345,000 10/16/2000 50.75 52.75 50.69 51.50 7,511,400 10/13/2000 51.31 51.38 50.31 51.00 8,370,800 10/12/2000 50.63 51.69 49.81 51.13 8,794,400 10/11/2000 49.75 50.38 49.25 49.38 7,734,900


Date Open High Low Close Volume10/10/2000 47.75 49.69 47.38 49.25 4,741,600 10/9/2000 48.19 48.88 46.13 47.25 3,712,100 10/6/2000 49.00 49.50 47.56 48.19 4,152,400 10/5/2000 48.06 49.75 47.94 49.13 4,528,400 10/4/2000 47.50 49.00 47.38 48.00 6,447,600 10/3/2000 46.31 48.00 45.13 46.75 4,919,000 10/2/2000 46.13 46.19 45.25 45.75 3,646,400 9/29/2000 46.00 47.19 45.63 46.56 5,047,100 9/28/2000 45.13 46.81 45.13 45.88 4,630,100 9/27/2000 44.50 45.69 44.19 45.13 3,233,100 9/26/2000 44.50 45.31 43.19 45.00 3,085,700 9/25/2000 44.94 45.25 44.31 45.06 2,804,000 9/22/2000 45.13 45.19 44.19 44.94 7,413,200 9/21/2000 43.25 45.38 43.25 45.13 4,901,100 9/20/2000 43.13 43.70 42.56 43.70 3,187,800 9/19/2000 43.31 43.50 42.63 43.13 2,656,700 9/18/2000 43.25 43.50 42.94 43.19 3,008,700 9/15/2000 43.19 43.63 42.56 43.31 4,917,500 9/14/2000 43.50 43.56 42.00 42.97 4,337,800 9/13/2000 42.38 43.88 42.25 43.02 4,504,600 9/12/2000 41.19 42.19 41.06 41.81 3,361,300 9/11/2000 40.75 41.50 40.19 41.44 3,636,100 9/8/2000 40.56 41.50 40.25 41.28 4,086,300 9/7/2000 39.50 40.88 39.06 40.50 2,790,300 9/6/2000 39.75 40.00 38.56 39.06 5,219,300 9/5/2000 39.25 39.69 38.63 39.69 6,083,700 9/1/2000 40.00 40.94 39.63 40.06 2,165,800

8/31/2000 40.13 40.31 39.69 40.14 3,158,700 8/30/2000 40.25 40.31 39.63 39.88 4,222,800 8/29/2000 40.19 40.50 39.56 39.94 4,254,000 8/28/2000 41.75 41.88 40.19 40.69 5,677,700 8/25/2000 41.88 42.25 41.44 41.50 3,059,900 8/24/2000 41.63 42.00 41.38 41.56 5,345,900 8/23/2000 41.13 41.75 40.56 41.38 2,784,200 8/22/2000 42.50 42.50 40.63 40.75 2,623,300 8/21/2000 41.38 42.13 41.06 41.56 2,351,300 8/18/2000 43.00 43.00 40.50 40.50 3,556,000 8/17/2000 42.13 42.88 41.63 41.88 4,202,900 8/16/2000 40.75 42.25 40.75 41.81 4,255,500 8/15/2000 41.00 41.50 40.31 40.50 3,773,600 8/14/2000 41.25 41.25 40.00 40.19 2,831,600 8/11/2000 40.50 42.00 40.44 41.00 4,824,300 8/10/2000 41.50 41.75 39.50 39.50 7,119,200 8/9/2000 41.13 44.63 40.50 41.44 9,197,500 8/8/2000 42.25 43.44 41.06 42.98 4,795,300 8/7/2000 43.00 43.19 42.50 42.69 3,795,000 8/4/2000 43.81 43.81 42.38 43.13 4,584,500 8/3/2000 44.94 45.50 43.75 43.94 4,782,000 8/2/2000 45.75 45.75 44.31 44.75 4,403,200 8/1/2000 43.50 44.81 43.25 44.50 5,321,000

7/31/2000 43.69 44.19 42.75 43.19 3,210,000 7/28/2000 44.06 44.88 43.44 43.69 3,887,300 7/27/2000 43.06 44.19 43.06 43.55 3,923,800



6/30/2000 49.50 50.88 48.50 50.50 3,879,300 6/29/2000 49.50 50.50 49.38 49.98 3,353,300 6/28/2000 49.56 50.00 48.81 48.86 4,035,900 6/27/2000 48.56 49.94 48.00 49.00 4,719,900 6/26/2000 47.56 48.81 47.56 48.25 2,972,300 6/23/2000 48.13 48.69 47.06 47.50 2,250,500 6/22/2000 48.88 48.88 46.75 46.94 4,384,500 6/21/2000 46.75 49.00 46.75 48.94 3,503,100 6/20/2000 48.63 49.00 47.19 47.50 3,441,500 6/19/2000 48.25 49.25 47.75 48.88 2,884,900 6/16/2000 48.00 48.75 47.75 48.00 4,311,100 6/15/2000 48.25 48.94 47.88 48.19 2,845,100 6/14/2000 47.00 49.00 47.00 48.50 7,107,500 6/13/2000 44.00 45.81 43.81 45.50 4,205,100 6/12/2000 45.00 45.44 43.56 43.75 3,300,600 6/9/2000 44.69 45.69 44.31 44.88 3,307,900 6/8/2000 44.38 45.88 43.81 44.50 5,572,300 6/7/2000 44.94 45.69 44.06 44.13 3,697,600 6/6/2000 44.00 45.81 43.75 45.25 4,795,900 6/5/2000 45.13 45.44 44.00 44.38 3,666,000 6/2/2000 46.00 46.06 43.19 44.75 5,847,500 6/1/2000 48.00 48.31 46.94 47.13 3,502,300

5/31/2000 48.00 49.00 47.25 48.00 4,293,100 5/30/2000 47.00 47.56 45.94 47.31 4,504,700 5/26/2000 47.13 47.94 46.69 47.44 3,351,700 5/25/2000 46.50 49.00 46.41 47.09 7,449,800 5/24/2000 45.63 47.13 45.50 46.75 11,197,300 5/23/2000 45.00 45.50 44.31 45.50 5,962,300 5/22/2000 44.50 44.81 43.25 43.81 2,501,800 5/19/2000 44.06 44.56 43.38 44.38 2,628,700 5/18/2000 44.50 44.81 44.06 44.63 2,632,500 5/17/2000 43.50 44.63 43.19 44.63 5,195,900 5/16/2000 43.75 44.13 43.19 43.88 6,195,000 5/15/2000 43.00 43.56 42.44 43.44 4,932,300 5/12/2000 42.00 42.44 41.25 41.91 3,316,200 5/11/2000 43.94 43.94 41.81 42.00 7,488,100



4/28/2000 41.00 41.25 38.63 40.31 3,948,300 4/27/2000 41.00 42.00 40.81 41.31 2,872,700 4/26/2000 42.00 42.00 40.56 41.44 3,002,900 4/25/2000 41.63 42.00 40.88 41.50 3,771,900 4/24/2000 40.00 41.94 39.94 41.38 4,967,800 4/20/2000 40.75 40.94 39.81 40.13 4,455,900 4/19/2000 40.25 41.00 39.69 40.50 5,266,400 4/18/2000 39.94 40.00 38.75 39.94 4,370,300 4/17/2000 40.25 40.88 40.06 40.44 4,363,700 4/14/2000 41.94 42.00 39.63 40.75 6,109,800 4/13/2000 41.69 42.56 40.88 41.94 4,015,600 4/12/2000 41.75 42.50 41.13 41.94 5,675,000 4/11/2000 38.69 42.19 38.69 41.81 6,331,400 4/10/2000 38.63 40.06 38.19 38.44 5,050,800 4/7/2000 39.19 39.63 38.50 39.00 2,615,700 4/6/2000 40.50 41.00 38.50 38.75 4,018,100 4/5/2000 41.50 41.63 40.13 41.00 3,911,700 4/4/2000 39.94 41.81 37.81 40.63 7,865,300 4/3/2000 37.13 39.38 37.13 39.00 5,119,300

3/31/2000 37.25 37.75 36.44 37.25 4,364,200 3/30/2000 36.00 37.75 35.69 37.25 5,108,100 3/29/2000 35.31 36.50 35.00 36.06 5,764,100 3/28/2000 35.38 35.94 34.75 34.81 5,701,600 3/27/2000 36.44 36.44 34.88 34.94 5,919,100 3/24/2000 36.81 37.31 36.13 36.19 2,978,400 3/23/2000 38.13 38.19 36.75 37.75 4,368,600 3/22/2000 38.00 38.75 37.88 38.13 3,401,700 3/21/2000 36.75 38.94 36.63 38.63 4,838,900 3/20/2000 37.19 37.56 36.25 37.00 3,538,800 3/17/2000 38.63 38.88 37.19 37.25 5,739,800 3/16/2000 39.25 39.75 38.38 39.63 8,956,200 3/15/2000 35.00 38.13 34.81 38.00 5,805,800 3/14/2000 35.50 35.50 34.31 35.00 4,030,000 3/13/2000 37.00 37.56 35.31 35.75 4,750,000 3/10/2000 38.25 38.44 36.63 37.44 6,595,300 3/9/2000 34.81 37.19 34.00 36.81 8,883,000 3/8/2000 31.50 34.81 31.31 33.81 10,053,000 3/7/2000 33.13 33.50 30.50 30.50 9,913,000 3/6/2000 34.69 34.94 32.81 33.25 5,798,400 3/3/2000 34.94 36.19 34.63 34.69 5,552,500 3/2/2000 34.13 35.25 34.00 34.94 4,550,300 3/1/2000 35.63 35.63 33.38 34.13 6,860,100

2/29/2000 35.25 35.88 34.56 35.00 8,577,900 2/28/2000 34.69 35.00 33.38 34.81 11,307,900 2/25/2000 36.25 36.50 34.19 35.00 16,248,600



1/31/2000 42.81 44.00 40.50 43.88 4,173,600 1/28/2000 40.81 43.69 40.75 42.38 6,310,100 1/27/2000 40.88 42.75 40.56 40.94 6,277,000 1/26/2000 41.25 41.81 40.13 40.88 5,129,900 1/25/2000 40.50 41.63 39.63 40.81 4,674,300 1/24/2000 43.13 43.19 39.63 39.94 5,844,400 1/21/2000 43.81 43.81 41.88 42.38 3,694,100 1/20/2000 43.44 43.94 42.63 43.22 4,225,400 1/19/2000 42.50 43.50 42.13 43.44 6,535,000 1/18/2000 43.13 43.44 41.50 42.56 3,790,200 1/14/2000 44.50 45.38 42.38 43.38 6,108,200 1/13/2000 44.00 44.25 42.69 43.25 5,193,200 1/12/2000 45.63 45.88 44.56 44.88 3,841,300 1/11/2000 46.25 46.25 44.75 45.19 4,790,600 1/10/2000 46.00 47.25 44.75 44.88 5,031,700 1/7/2000 44.94 48.88 42.75 48.00 9,085,800 1/6/2000 41.38 42.94 41.19 42.94 5,793,100 1/5/2000 38.75 40.50 38.19 40.19 7,146,100 1/4/2000 40.00 40.31 37.81 38.00 8,865,300 1/3/2000 42.06 42.19 40.00 40.81 3,975,200

12/31/1999 41.75 42.50 41.56 42.38 1,582,800 12/30/1999 42.25 42.75 41.13 41.56 2,496,000 12/29/1999 43.13 43.63 41.00 41.94 3,183,900 12/28/1999 44.00 44.19 42.69 43.50 3,036,100 12/27/1999 43.38 45.00 43.38 44.75 2,378,100 12/23/1999 43.38 44.94 42.88 44.56 2,997,700 12/22/1999 40.75 42.88 40.63 42.13 3,862,600 12/21/1999 41.50 42.50 40.25 40.75 5,783,800 12/20/1999 42.94 43.50 41.38 42.08 5,341,100 12/17/1999 44.00 44.63 42.19 42.69 6,349,400 12/16/1999 44.00 44.19 43.25 43.81 3,645,700 12/15/1999 44.00 45.50 43.88 45.19 2,887,100 12/14/1999 44.06 44.94 43.81 44.31 3,790,800 12/13/1999 45.50 45.75 44.19 44.50 3,257,600 12/10/1999 46.44 46.63 45.63 46.06 2,616,700 12/9/1999 46.63 46.94 44.50 44.94 3,509,800



11/30/1999 52.00 52.50 50.25 51.13 3,189,700 11/29/1999 51.38 53.25 50.38 53.25 4,209,600 11/26/1999 52.94 52.94 51.63 51.63 1,961,100 11/24/1999 52.63 52.81 51.75 52.38 4,121,500 11/23/1999 55.38 55.38 51.63 53.63 6,268,600 11/22/1999 55.25 56.00 53.88 55.88 4,101,800 11/19/1999 55.63 55.81 55.13 55.44 6,003,500 11/18/1999 57.00 57.25 56.00 56.13 3,969,700 11/17/1999 56.00 57.25 55.50 56.88 4,318,600 11/16/1999 55.13 56.50 55.13 56.13 3,836,800 11/15/1999 54.50 55.75 54.50 55.56 3,481,700 11/12/1999 56.13 56.19 54.69 55.31 2,311,700 11/11/1999 55.75 56.31 55.44 56.13 2,062,500 11/10/1999 54.50 56.00 54.31 56.00 2,644,900 11/9/1999 56.75 56.81 55.06 55.25 2,452,500 11/8/1999 56.63 57.44 55.50 55.81 3,126,600 11/5/1999 56.00 57.38 55.38 56.69 7,645,300 11/4/1999 53.00 55.75 52.25 55.00 6,707,400 11/3/1999 51.50 52.31 50.50 50.94 4,305,400 11/2/1999 50.19 50.50 48.88 48.88 2,331,600 11/1/1999 50.50 50.88 49.63 49.63 2,983,800

10/29/1999 50.00 50.50 49.06 49.50 3,100,200 10/28/1999 47.88 49.19 47.44 48.88 3,730,100 10/27/1999 46.00 46.50 45.19 46.00 3,058,400 10/26/1999 48.00 48.06 45.81 45.81 3,065,600 10/25/1999 47.38 48.75 46.81 48.06 2,572,200 10/22/1999 50.88 50.88 48.25 48.63 2,490,400 10/21/1999 46.75 49.31 46.75 48.75 4,048,100 10/20/1999 46.06 47.88 45.56 47.56 4,396,600 10/19/1999 46.00 48.06 45.81 46.00 4,025,800 10/18/1999 42.75 44.75 42.75 44.50 3,036,600 10/15/1999 44.25 44.88 42.75 42.75 3,888,100 10/14/1999 45.63 45.63 43.81 44.44 4,632,400 10/13/1999 47.00 48.06 46.25 46.31 2,484,700 10/12/1999 48.63 49.19 48.38 48.88 3,324,600 10/11/1999 49.25 50.50 48.75 50.13 2,843,300 10/8/1999 47.13 50.25 46.63 49.81 5,211,600 10/7/1999 45.63 47.13 45.56 47.13 3,402,800 10/6/1999 46.00 46.94 45.75 46.00 4,937,900 10/5/1999 47.00 47.19 45.50 46.50 5,186,300 10/4/1999 46.50 47.75 46.38 46.75 4,082,000 10/1/1999 44.25 47.50 44.00 47.50 5,175,900 9/30/1999 42.38 44.63 41.50 43.63 5,388,700 9/29/1999 42.63 43.25 41.38 41.56 6,551,700 9/28/1999 44.19 44.19 42.38 42.38 7,522,700 9/27/1999 46.19 46.31 43.38 43.88 5,077,000 9/24/1999 47.38 47.44 45.25 46.06 5,506,300



8/31/1999 53.00 53.81 52.00 52.63 7,458,300 8/30/1999 53.50 54.13 52.50 52.56 3,401,100 8/27/1999 54.56 56.00 53.00 53.00 3,056,400 8/26/1999 55.25 56.00 54.44 54.63 3,141,800 8/25/1999 54.31 56.38 54.19 56.00 3,969,300 8/24/1999 54.00 55.00 53.69 54.56 2,914,000 8/23/1999 52.50 55.00 52.38 54.19 5,375,300 8/20/1999 50.50 51.94 50.25 51.69 2,743,200 8/19/1999 49.25 50.06 48.81 49.81 2,016,100 8/18/1999 49.00 50.50 48.88 49.50 3,054,100 8/17/1999 49.81 49.94 49.06 49.75 1,168,600 8/16/1999 49.13 50.25 49.13 49.69 1,334,500 8/13/1999 50.19 50.44 49.81 50.19 2,111,700 8/12/1999 47.88 49.88 47.75 49.31 2,485,600 8/11/1999 47.19 48.00 46.88 47.94 2,552,100 8/10/1999 47.81 48.00 46.63 47.00 1,763,400 8/9/1999 47.75 48.63 47.69 48.06 2,377,700 8/6/1999 48.69 49.19 47.81 48.38 1,594,900 8/5/1999 48.63 49.31 48.00 49.06 1,782,900 8/4/1999 49.81 50.31 49.00 49.00 2,482,400 8/3/1999 48.69 50.56 48.69 50.38 2,766,500 8/2/1999 48.50 49.94 48.25 49.25 1,660,200

7/30/1999 50.38 50.75 49.00 49.00 1,869,600 7/29/1999 50.00 50.81 49.63 50.19 2,155,400 7/28/1999 50.00 52.13 49.94 51.63 1,981,000 7/27/1999 50.38 51.06 49.63 50.50 2,680,700 7/26/1999 50.00 50.94 49.38 49.63 2,711,400 7/23/1999 51.25 51.25 50.06 50.50 1,567,900 7/22/1999 52.75 52.88 50.50 51.13 2,189,200 7/21/1999 53.00 54.25 52.63 52.75 1,952,300 7/20/1999 54.06 54.06 51.94 52.63 1,883,700 7/19/1999 54.88 54.94 53.38 54.06 2,976,100 7/16/1999 54.06 55.00 53.75 54.88 2,388,700 7/15/1999 53.56 54.50 53.31 54.06 1,924,600 7/14/1999 52.81 53.38 52.06 53.19 1,720,500 7/13/1999 52.00 52.88 51.94 52.75 1,593,300 7/12/1999 52.56 53.00 51.88 52.00 1,471,700



6/30/1999 49.44 53.88 48.75 52.50 4,673,600 6/29/1999 49.25 50.13 48.75 49.69 3,680,600 6/28/1999 49.44 49.44 48.50 48.69 2,981,200 6/25/1999 49.13 49.25 48.25 48.69 3,454,900 6/24/1999 47.50 49.00 46.06 48.50 5,282,300 6/23/1999 47.00 47.75 46.56 47.25 2,868,200 6/22/1999 45.50 47.31 45.44 47.25 2,677,300 6/21/1999 45.63 46.38 45.19 45.75 2,853,700 6/18/1999 46.38 46.50 45.19 45.91 3,512,800 6/17/1999 44.38 46.88 44.06 46.25 3,632,800 6/16/1999 44.13 44.75 43.81 44.25 3,018,600 6/15/1999 44.13 44.31 43.00 43.31 5,908,800 6/14/1999 45.31 45.56 43.88 44.13 3,497,100 6/11/1999 45.38 46.63 45.25 45.69 2,812,000 6/10/1999 46.63 46.69 44.88 45.25 4,778,300 6/9/1999 47.75 48.38 47.06 47.38 2,366,700 6/8/1999 47.50 48.63 46.88 47.50 2,587,400 6/7/1999 47.63 48.00 47.19 47.50 2,443,800 6/4/1999 47.38 49.38 47.06 48.88 4,051,200 6/3/1999 45.75 46.25 45.13 46.13 3,679,900 6/2/1999 45.25 45.75 44.25 45.13 2,637,700 6/1/1999 45.31 45.69 44.31 45.06 3,171,800

5/28/1999 44.25 46.00 44.00 45.06 4,011,100 5/27/1999 44.44 46.00 43.81 44.31 4,962,000 5/26/1999 45.38 45.81 44.25 44.44 4,759,300 5/25/1999 46.13 46.38 44.50 44.50 5,066,300 5/24/1999 48.00 48.44 45.63 45.88 4,248,200 5/21/1999 49.00 50.75 48.06 48.50 5,692,200 5/20/1999 47.75 49.69 46.38 48.75 5,769,600 5/19/1999 45.88 47.50 45.88 47.50 4,550,500 5/18/1999 46.25 46.81 45.56 45.94 4,887,000 5/17/1999 47.50 48.13 46.19 47.06 5,693,700 5/14/1999 48.56 49.75 47.44 47.88 3,504,000 5/13/1999 49.50 50.00 48.63 49.81 2,915,400 5/12/1999 47.75 49.63 47.00 49.31 5,690,600 5/11/1999 49.75 49.94 48.13 48.56 3,647,000 5/10/1999 50.00 51.06 49.25 50.44 2,235,500 5/7/1999 50.31 51.69 50.00 50.00 2,223,200 5/6/1999 49.50 50.88 49.00 50.38 2,766,700 5/5/1999 49.06 50.63 49.00 50.50 2,995,700 5/4/1999 49.63 51.00 49.50 49.69 3,489,600 5/3/1999 48.31 50.25 48.25 49.75 3,653,200

4/30/1999 49.06 49.25 46.94 48.31 5,407,300 4/29/1999 48.75 49.31 47.25 48.63 5,428,900 4/28/1999 51.63 51.75 48.00 49.50 4,576,000 4/27/1999 52.75 53.25 51.13 51.88 3,273,300 4/26/1999 52.25 53.13 51.50 52.81 3,530,300



3/31/1999 56.69 56.75 55.13 55.25 2,443,000 3/30/1999 54.81 56.63 54.50 56.31 1,933,800 3/29/1999 55.75 56.63 55.38 55.63 2,628,900 3/26/1999 55.63 56.19 55.31 55.69 1,574,200 3/25/1999 55.44 56.38 54.88 56.38 2,339,000 3/24/1999 56.50 56.56 54.63 55.31 2,668,500 3/23/1999 57.88 58.25 55.06 56.69 3,256,800 3/22/1999 57.75 58.50 57.63 57.88 1,600,200 3/19/1999 58.44 59.00 57.63 58.38 2,833,900 3/18/1999 57.25 58.94 56.81 58.63 1,807,000 3/17/1999 58.38 58.75 57.06 57.31 1,995,700 3/16/1999 58.00 59.25 57.63 58.88 2,400,800 3/15/1999 57.25 58.19 56.94 57.50 2,574,400 3/12/1999 57.63 58.00 56.56 58.00 2,408,600 3/11/1999 56.94 57.25 56.13 57.19 2,233,000 3/10/1999 56.69 56.75 55.81 56.31 1,594,100 3/9/1999 55.50 56.88 54.75 56.44 2,613,400 3/8/1999 57.00 57.00 55.50 55.81 2,412,100 3/5/1999 56.50 57.00 56.25 57.00 2,809,000 3/4/1999 54.75 55.56 54.13 55.25 2,204,300 3/3/1999 54.50 54.75 53.63 54.75 1,803,500 3/2/1999 54.88 56.00 54.19 54.25 2,814,500 3/1/1999 55.94 56.00 54.50 55.00 2,240,900

2/26/1999 55.25 55.94 54.00 55.69 2,640,400 2/25/1999 54.00 54.88 53.00 54.13 2,379,800 2/24/1999 55.88 56.88 54.81 55.19 3,060,400 2/23/1999 53.88 55.44 53.31 55.31 3,301,500 2/22/1999 53.38 53.69 52.44 53.06 3,948,600 2/19/1999 53.25 54.44 52.75 52.81 2,031,900 2/18/1999 53.00 54.38 52.81 54.13 2,427,200 2/17/1999 55.00 55.81 53.50 54.31 2,240,000 2/16/1999 54.50 55.19 54.25 54.75 1,806,000 2/12/1999 54.50 55.19 53.75 55.00 2,079,900 2/11/1999 53.25 54.69 53.00 54.31 1,935,800 2/10/1999 53.00 54.13 52.75 53.38 1,957,600 2/9/1999 53.44 54.25 52.50 52.88 2,095,800 2/8/1999 53.81 53.94 52.38 53.19 1,768,100



1/29/1999 54.63 54.75 52.63 54.50 2,891,000 1/28/1999 54.19 54.81 53.50 54.25 2,647,000 1/27/1999 54.50 54.88 53.50 54.19 3,679,700 1/26/1999 52.19 52.88 51.38 52.63 3,103,900 1/25/1999 51.63 52.19 50.69 51.94 2,639,500 1/22/1999 51.50 53.00 51.13 52.19 3,069,600 1/21/1999 54.88 55.63 51.63 51.94 3,443,600 1/20/1999 53.13 55.00 52.75 54.88 4,149,600 1/19/1999 54.38 54.38 51.50 52.44 3,684,400 1/15/1999 52.38 52.88 51.75 52.63 3,047,500 1/14/1999 51.13 53.13 50.50 51.19 3,856,000 1/13/1999 50.13 53.19 49.81 51.13 5,500,400 1/12/1999 52.88 53.25 50.50 51.25 6,183,100 1/11/1999 54.25 54.38 52.06 52.75 4,078,100 1/8/1999 56.25 56.31 53.25 54.88 3,952,000 1/7/1999 55.88 56.88 55.50 56.81 2,832,600 1/6/1999 56.63 57.38 56.13 57.00 3,052,800 1/5/1999 56.50 56.88 55.88 56.25 2,576,200 1/4/1999 57.25 57.88 55.63 56.06 4,957,000

12/31/1998 55.56 55.75 54.38 55.25 1,994,000 12/30/1998 56.25 56.75 55.31 55.50 1,865,800 12/29/1998 54.38 56.94 54.25 56.25 2,022,900 12/28/1998 55.25 55.38 53.69 53.88 1,403,200 12/24/1998 55.63 55.81 54.69 54.94 859,800 12/23/1998 54.75 55.63 53.75 55.19 2,062,900 12/22/1998 52.38 54.44 51.75 53.44 2,645,500 12/21/1998 52.63 53.44 51.81 52.38 2,923,100 12/18/1998 53.25 53.94 51.50 52.19 5,668,900 12/17/1998 54.81 55.13 53.31 54.00 2,398,000 12/16/1998 55.00 55.00 53.63 54.69 2,532,300 12/15/1998 54.13 54.50 52.50 54.25 2,909,200 12/14/1998 55.00 56.00 52.81 53.56 3,377,700 12/11/1998 56.50 57.75 55.88 57.50 3,521,200 12/10/1998 56.88 56.94 55.69 56.63 3,894,200 12/9/1998 54.63 56.06 54.38 55.63 3,202,900 12/8/1998 54.44 55.50 53.38 53.94 2,787,200 12/7/1998 55.38 55.63 54.06 54.69 2,575,100 12/4/1998 55.19 55.56 54.00 54.75 3,118,900 12/3/1998 55.63 55.75 53.13 53.44 4,024,500 12/2/1998 110.50 113.50 109.06 113.37 4,385,000 12/1/1998 106.25 109.62 103.56 109.00 3,894,400

11/30/1998 110.12 110.69 106.31 106.75 3,127,200 11/27/1998 108.00 109.75 107.06 109.75 1,531,600 11/25/1998 106.25 108.00 105.44 107.94 2,267,800 11/24/1998 107.25 107.44 105.06 106.44 3,266,800 11/23/1998 104.87 107.94 104.00 107.69 3,112,000 11/20/1998 103.87 104.25 102.75 104.19 2,763,200 11/19/1998 104.00 104.69 102.31 104.00 4,657,600



10/30/1998 104.81 104.81 101.50 102.87 2,613,200 10/29/1998 101.00 104.00 100.50 103.94 2,375,000 10/28/1998 100.62 102.37 99.69 102.12 2,352,000 10/27/1998 101.12 101.37 99.37 100.25 3,112,200 10/26/1998 100.25 101.00 99.06 100.19 2,678,400 10/23/1998 100.75 102.94 100.00 100.31 1,930,200 10/22/1998 100.37 101.31 97.87 101.31 2,412,200 10/21/1998 98.25 100.87 97.94 100.87 3,684,000 10/20/1998 102.00 102.00 97.00 98.50 3,699,000 10/19/1998 98.50 100.87 97.00 100.44 2,966,600 10/16/1998 100.25 100.25 97.50 97.87 4,286,000 10/15/1998 94.50 99.62 94.25 99.37 4,392,400 10/14/1998 95.25 97.00 93.50 95.25 4,477,800 10/13/1998 96.00 97.87 95.25 97.37 2,454,200 10/12/1998 96.12 97.75 95.25 95.69 2,457,000 10/9/1998 92.69 94.87 90.25 94.69 3,778,400 10/8/1998 90.37 93.00 88.12 92.62 6,155,200 10/7/1998 93.00 94.94 89.56 91.62 7,428,400 10/6/1998 100.25 101.00 94.44 97.50 3,454,600 10/5/1998 98.87 99.87 96.44 99.37 3,611,000 10/2/1998 100.62 101.25 94.50 99.50 4,688,400 10/1/1998 101.44 102.31 98.56 100.62 3,778,000 9/30/1998 107.12 107.44 103.50 103.69 3,354,400 9/29/1998 105.75 108.87 103.94 107.06 4,847,600 9/28/1998 102.00 104.94 102.00 104.75 2,958,800 9/25/1998 101.00 103.37 100.50 101.25 2,494,200 9/24/1998 105.06 106.12 101.50 102.62 3,426,600 9/23/1998 103.37 105.50 103.00 105.06 4,783,200 9/22/1998 99.12 102.00 98.94 101.62 4,730,400 9/21/1998 96.25 98.25 95.81 97.12 2,234,200 9/18/1998 98.00 98.50 95.31 98.25 3,728,600 9/17/1998 97.25 99.62 97.25 97.44 2,577,600 9/16/1998 99.12 100.00 97.81 99.75 2,780,400 9/15/1998 97.37 99.69 97.31 99.37 2,962,200 9/14/1998 97.37 98.69 96.69 97.62 2,863,200 9/11/1998 91.00 95.69 90.50 94.62 3,476,400 9/10/1998 93.50 93.50 90.00 90.00 4,430,200 9/9/1998 95.69 97.50 94.25 94.25 4,195,200 9/8/1998 95.00 95.94 93.75 95.87 3,998,600 9/4/1998 95.00 95.00 90.06 91.25 4,084,800



8/31/1998 94.00 94.50 86.00 86.00 7,772,400 8/28/1998 97.37 97.50 94.12 95.00 4,414,000 8/27/1998 101.00 102.50 96.81 97.06 4,150,400 8/26/1998 101.87 103.75 101.12 101.87 3,247,200 8/25/1998 102.50 104.12 101.94 102.12 5,230,000 8/24/1998 98.44 100.25 98.44 100.25 3,790,600 8/21/1998 96.81 98.50 94.00 98.00 2,817,400 8/20/1998 97.56 98.25 96.50 97.19 2,687,600 8/19/1998 97.31 98.56 96.69 97.50 2,967,200 8/18/1998 96.87 97.87 96.25 97.06 2,956,800 8/17/1998 94.75 97.50 94.50 96.81 3,780,400 8/14/1998 95.00 96.75 94.75 94.75 2,927,800 8/13/1998 93.00 95.12 92.87 94.81 2,855,800 8/12/1998 93.56 94.25 92.56 93.00 3,784,600 8/11/1998 92.50 94.37 92.06 93.62 3,177,400 8/10/1998 93.00 95.25 92.75 94.56 3,543,400 8/7/1998 91.12 93.25 89.81 93.00 4,171,200 8/6/1998 91.94 94.00 91.50 91.87 3,386,200 8/5/1998 91.25 92.31 90.00 92.19 5,222,800 8/4/1998 94.75 94.87 90.56 90.56 5,072,200 8/3/1998 95.75 96.37 94.31 94.31 2,973,200

7/31/1998 96.75 97.75 94.62 96.75 2,591,800 7/30/1998 95.25 97.12 94.62 97.12 3,022,200 7/29/1998 97.00 97.25 93.75 94.50 3,369,600 7/28/1998 96.87 97.50 95.06 97.06 4,159,400 7/27/1998 97.50 99.75 96.81 98.00 2,278,000 7/24/1998 97.50 100.00 97.50 97.75 4,897,600 7/23/1998 100.69 100.87 96.87 97.25 2,338,800 7/22/1998 100.50 101.12 99.37 100.37 3,124,400 7/21/1998 102.81 102.87 99.25 99.75 4,101,000 7/20/1998 103.75 104.81 102.44 102.94 3,711,000 7/17/1998 105.50 105.50 103.25 103.44 2,835,200 7/16/1998 102.25 105.50 102.25 105.50 3,112,200 7/15/1998 103.12 103.87 102.25 102.62 2,696,000 7/14/1998 102.50 105.37 101.62 103.69 3,872,400 7/13/1998 99.12 101.94 98.75 101.94 3,004,800 7/10/1998 97.75 99.25 95.25 98.37 3,535,200 7/9/1998 96.94 99.87 96.69 98.00 4,562,400 7/8/1998 98.00 98.94 96.87 97.19 3,187,600 7/7/1998 98.00 99.50 97.25 97.62 3,296,400 7/6/1998 96.25 98.00 95.06 98.00 2,368,400 7/2/1998 94.87 95.00 93.19 94.44 2,049,000 7/1/1998 92.31 94.44 92.19 94.00 2,167,000

6/30/1998 93.12 93.81 91.62 91.62 3,089,200 6/29/1998 94.50 94.75 93.06 93.37 2,153,200 6/26/1998 93.25 93.62 92.44 92.50 1,894,400 6/25/1998 93.06 94.37 92.62 92.81 2,520,000 6/24/1998 91.31 94.12 90.87 93.25 2,699,000 6/23/1998 92.50 92.50 89.75 91.56 2,866,600 6/22/1998 92.00 92.06 90.87 91.37 1,978,600



5/29/1998 85.25 85.44 83.12 83.62 2,654,400 5/28/1998 85.69 85.69 83.87 84.69 2,366,000 5/27/1998 85.06 85.75 84.25 85.69 4,779,200 5/26/1998 87.12 87.62 86.12 86.12 2,627,400 5/22/1998 89.00 89.25 86.87 87.12 2,061,200 5/21/1998 89.50 89.50 86.37 88.00 2,905,600 5/20/1998 90.00 90.00 88.75 89.75 2,346,600 5/19/1998 86.62 90.50 86.37 90.50 3,939,800 5/18/1998 88.62 89.19 85.69 86.62 4,334,800 5/15/1998 89.25 90.44 88.12 88.56 3,783,600 5/14/1998 86.62 89.50 86.12 89.00 3,899,200 5/13/1998 86.62 86.75 85.62 86.62 2,355,400 5/12/1998 84.25 87.00 84.06 87.00 2,868,400 5/11/1998 85.12 86.00 84.12 84.44 3,082,600 5/8/1998 82.62 84.87 82.62 84.87 2,402,600 5/7/1998 81.81 83.06 81.00 82.06 2,466,800 5/6/1998 82.87 83.37 81.00 81.00 2,913,600 5/5/1998 82.25 82.75 81.56 82.37 3,093,600 5/4/1998 81.37 83.00 81.12 81.81 3,107,000 5/1/1998 80.50 80.75 79.31 80.12 1,965,600

4/30/1998 79.12 80.50 78.87 80.31 4,006,400 4/29/1998 78.00 78.94 75.87 78.12 3,470,800 4/28/1998 81.12 81.12 77.50 78.25 3,230,800 4/27/1998 80.00 80.50 78.00 79.31 3,351,600 4/24/1998 81.37 82.87 80.62 81.25 2,252,000 4/23/1998 81.62 81.94 81.00 81.56 2,179,000 4/22/1998 82.12 82.25 80.81 82.00 2,940,000 4/21/1998 82.94 82.94 80.37 81.12 3,514,400 4/20/1998 81.62 83.81 81.37 82.75 4,707,200 4/17/1998 78.69 81.19 77.06 80.87 5,003,400 4/16/1998 79.62 79.81 78.00 79.00 3,855,800 4/15/1998 80.37 81.19 79.75 80.75 2,717,800 4/14/1998 81.00 82.12 80.06 80.62 2,781,200 4/13/1998 81.87 82.12 81.00 81.81 1,687,600 4/9/1998 83.12 83.19 81.75 82.50 1,916,600 4/8/1998 84.31 84.75 81.37 82.50 2,899,400 4/7/1998 84.06 85.69 83.19 84.06 2,780,800 4/6/1998 86.00 86.00 84.12 84.56 2,408,600



3/31/1998 78.87 82.81 78.87 81.75 5,388,000 3/30/1998 80.00 82.19 79.62 80.00 3,236,200 3/27/1998 82.37 82.94 81.25 81.75 3,458,600 3/26/1998 81.87 82.06 81.25 81.50 2,613,600 3/25/1998 83.87 83.87 80.75 81.94 3,204,800 3/24/1998 83.00 83.94 82.44 83.62 2,333,200 3/23/1998 82.50 83.56 82.12 82.62 3,738,600 3/20/1998 82.69 82.81 81.50 82.25 5,120,400 3/19/1998 84.00 84.44 81.37 81.94 4,780,600 3/18/1998 81.56 85.50 81.37 85.50 5,354,600 3/17/1998 79.75 81.62 78.87 81.50 3,129,800 3/16/1998 80.00 80.50 79.25 79.75 2,845,800 3/13/1998 81.75 81.75 79.62 79.87 2,374,200 3/12/1998 79.37 79.87 78.12 79.87 2,435,200 3/11/1998 78.75 79.94 78.31 79.25 2,810,200 3/10/1998 77.69 79.12 76.81 78.50 4,171,800 3/9/1998 74.12 77.31 73.75 76.75 4,649,200 3/6/1998 73.25 74.56 72.81 74.37 2,842,800 3/5/1998 72.62 73.25 71.37 72.19 3,926,400 3/4/1998 74.00 74.06 73.12 73.50 2,356,400 3/3/1998 74.19 74.62 73.56 74.50 2,365,000 3/2/1998 76.12 76.19 74.37 75.12 2,372,600

2/27/1998 75.69 76.25 75.31 76.06 2,044,000 2/26/1998 76.00 76.62 74.50 75.19 2,195,600 2/25/1998 75.50 77.00 75.50 75.94 2,558,200 2/24/1998 75.50 75.50 74.37 74.87 3,723,000 2/23/1998 77.37 77.62 76.00 76.25 3,615,000 2/20/1998 78.37 78.37 76.50 77.50 3,856,000 2/19/1998 76.62 78.25 75.94 77.62 3,964,800 2/18/1998 74.00 76.62 73.62 76.50 4,636,400 2/17/1998 74.06 74.69 73.06 73.75 2,239,800 2/13/1998 73.62 74.12 72.56 73.44 2,252,400 2/12/1998 73.00 74.56 72.06 74.00 2,817,600 2/11/1998 74.94 75.00 73.00 73.87 3,253,600 2/10/1998 74.50 75.62 74.12 74.69 4,472,600 2/9/1998 73.94 75.62 73.62 75.06 3,834,600 2/6/1998 72.00 73.44 71.75 73.31 3,728,600 2/5/1998 73.19 73.75 70.50 72.06 4,510,800 2/4/1998 73.06 74.06 72.56 73.19 2,738,400 2/3/1998 74.31 74.44 72.87 73.44 4,605,600 2/2/1998 76.75 78.00 74.50 74.81 7,485,200

1/30/1998 74.87 74.87 71.75 72.37 4,688,800 1/29/1998 74.50 75.94 74.06 75.00 4,496,800 1/28/1998 76.00 77.00 73.56 73.75 6,519,200 1/27/1998 72.00 74.19 71.69 73.25 3,870,400 1/26/1998 72.00 72.06 71.12 71.50 2,656,200 1/23/1998 71.50 72.25 71.12 72.12 3,057,400 1/22/1998 70.00 72.12 70.00 71.75 4,110,400 1/21/1998 70.62 72.25 70.19 71.37 4,823,200 1/20/1998 72.00 73.62 70.87 73.00 7,556,600



12/31/1997 62.25 63.94 62.13 62.13 3,014,200 12/30/1997 61.25 62.44 61.06 62.13 2,203,200 12/29/1997 59.25 60.25 59.22 60.00 1,878,400 12/26/1997 57.81 59.50 57.75 59.00 721,800 12/24/1997 59.63 59.63 57.19 57.19 1,610,000 12/23/1997 59.38 60.38 57.81 57.88 2,130,800 12/22/1997 59.69 60.31 58.50 59.63 3,299,800 12/19/1997 59.13 60.19 57.63 60.19 4,354,800 12/18/1997 61.13 61.88 59.69 60.19 3,953,600 12/17/1997 60.94 61.50 60.00 60.88 3,126,600 12/16/1997 60.00 60.50 59.81 60.31 2,496,000 12/15/1997 59.50 59.63 58.63 59.44 2,924,800 12/12/1997 58.44 59.31 58.13 58.19 2,147,000 12/11/1997 60.00 60.00 58.56 58.63 4,288,200 12/10/1997 61.25 61.63 59.88 60.06 4,160,600 12/9/1997 62.00 62.38 61.00 61.00 2,782,200 12/8/1997 62.00 62.44 61.25 61.25 2,036,600 12/5/1997 61.13 62.63 61.00 61.94 2,390,000 12/4/1997 62.31 62.50 60.94 61.31 3,074,000 12/3/1997 62.94 63.19 61.50 61.88 5,224,000 12/2/1997 63.75 63.88 62.38 62.50 2,248,800 12/1/1997 62.44 63.94 62.06 63.25 2,903,000

11/28/1997 63.00 63.38 62.69 62.69 782,600 11/26/1997 63.69 63.88 62.69 62.88 2,355,400 11/25/1997 64.00 64.00 62.50 63.44 2,697,600 11/24/1997 64.00 64.00 62.38 62.38 4,449,600 11/21/1997 61.38 64.00 61.13 63.44 4,087,000 11/20/1997 60.00 60.94 60.00 60.88 3,426,600 11/19/1997 59.13 60.13 59.06 59.63 2,404,400 11/18/1997 60.50 60.94 59.13 59.19 3,433,800 11/17/1997 62.13 62.38 59.75 60.25 4,873,000 11/14/1997 60.50 62.25 59.63 61.50 3,716,000 11/13/1997 59.50 60.88 58.00 60.69 3,243,400 11/12/1997 59.63 60.88 58.00 58.94 3,684,600 11/11/1997 60.88 61.63 60.50 61.06 3,854,000 11/10/1997 61.13 61.75 59.13 60.25 3,313,400 11/7/1997 60.13 60.88 59.38 60.13 4,518,600 11/6/1997 61.44 61.44 60.06 61.19 4,173,400 11/5/1997 59.00 62.00 59.00 61.50 3,689,800 11/4/1997 58.44 58.94 58.00 58.81 2,085,400 11/3/1997 57.19 58.63 56.75 58.63 1,724,400

10/31/1997 57.38 57.94 56.00 56.06 3,554,800


Date Open High Low Close Volume10/30/1997 56.50 58.44 56.25 57.00 4,467,000 10/29/1997 58.44 58.88 56.00 56.25 4,730,200 10/28/1997 52.00 59.25 51.00 57.63 7,459,000 10/27/1997 57.00 57.25 52.13 52.13 4,301,800 10/24/1997 61.25 61.50 58.06 58.75 4,731,000 10/23/1997 58.25 60.25 58.00 59.31 5,192,000 10/22/1997 59.25 60.50 58.44 60.13 2,740,000 10/21/1997 58.19 59.25 57.44 59.25 3,666,600 10/20/1997 56.63 58.25 56.06 57.94 3,345,600 10/17/1997 57.00 57.19 54.38 55.75 3,363,400 10/16/1997 57.38 58.00 56.25 57.06 3,177,200 10/15/1997 57.25 57.56 56.75 56.94 3,133,400 10/14/1997 57.63 57.81 56.44 57.50 2,511,800 10/13/1997 58.50 58.81 57.13 57.38 1,678,600 10/10/1997 58.13 59.13 57.31 58.50 3,407,200 10/9/1997 57.00 58.25 56.50 57.63 2,515,400 10/8/1997 58.00 58.38 56.63 57.25 4,693,400 10/7/1997 55.25 58.00 54.94 56.88 4,412,000 10/6/1997 55.88 56.13 54.44 54.50 2,613,800 10/3/1997 54.00 55.25 53.69 54.38 4,023,200 10/2/1997 51.50 52.75 51.38 52.44 2,716,600 10/1/1997 51.56 52.50 50.69 51.69 3,743,000 9/30/1997 50.88 51.69 50.75 51.50 2,262,800 9/29/1997 50.50 51.69 50.13 51.50 1,791,000 9/26/1997 49.56 51.38 49.56 51.19 2,167,600 9/25/1997 49.63 50.56 48.25 49.69 2,708,200 9/24/1997 50.56 51.50 49.38 49.63 2,705,600 9/23/1997 51.63 51.88 50.75 51.00 2,701,400 9/22/1997 51.13 51.88 50.88 51.56 3,901,400 9/19/1997 51.25 51.25 50.31 51.00 2,981,800 9/18/1997 51.50 51.88 50.81 51.00 2,074,600 9/17/1997 51.94 52.69 50.88 50.94 2,052,000 9/16/1997 50.50 52.19 50.19 51.75 3,675,400 9/15/1997 49.13 50.38 48.63 49.31 1,780,000 9/12/1997 48.19 49.88 48.13 49.88 3,299,200 9/11/1997 48.81 48.81 47.69 48.19 1,940,600 9/10/1997 49.38 50.38 48.75 48.81 1,633,600 9/9/1997 50.00 50.50 49.56 49.94 1,746,200 9/8/1997 50.56 51.00 50.13 50.38 1,474,600 9/5/1997 50.75 51.00 49.06 50.06 2,395,600 9/4/1997 49.94 50.69 49.69 50.00 1,996,200 9/3/1997 50.13 50.38 49.31 49.50 2,049,800 9/2/1997 48.25 50.13 48.25 50.13 2,510,800

8/29/1997 47.13 48.50 47.13 48.00 1,791,800 8/28/1997 47.63 49.19 47.00 47.63 2,332,400 8/27/1997 47.63 48.38 47.31 48.19 2,561,800 8/26/1997 48.13 48.75 47.19 47.19 3,555,800 8/25/1997 49.50 51.13 49.19 49.44 2,017,200 8/22/1997 49.00 50.13 48.56 50.06 2,132,800 8/21/1997 51.69 52.06 49.13 50.00 2,297,000 8/20/1997 50.94 52.25 50.94 51.69 2,965,600 8/19/1997 49.50 51.00 49.13 51.00 2,964,200 8/18/1997 47.00 49.44 47.00 49.06 4,215,000



7/31/1997 52.50 54.75 52.00 54.56 3,622,000 7/30/1997 50.75 51.69 50.06 51.50 1,820,600 7/29/1997 50.50 51.31 49.94 50.81 1,746,400 7/28/1997 51.00 51.50 50.31 50.75 1,806,600 7/25/1997 51.50 51.94 50.25 50.88 2,501,600 7/24/1997 51.06 51.63 50.63 51.31 3,248,200 7/23/1997 51.00 52.25 50.63 51.19 3,418,600 7/22/1997 49.88 51.06 49.50 51.00 3,191,600 7/21/1997 48.38 48.88 47.63 48.88 2,167,800 7/18/1997 49.88 49.88 48.56 48.63 3,125,600 7/17/1997 49.38 50.69 49.25 49.94 2,986,600 7/16/1997 49.75 50.13 49.25 49.69 2,629,600 7/15/1997 50.50 50.63 49.75 49.94 2,326,400 7/14/1997 50.38 50.94 50.00 50.44 2,771,800 7/11/1997 50.38 50.50 49.75 50.38 1,496,000 7/10/1997 49.00 50.50 49.00 49.94 4,398,800 7/9/1997 50.50 50.50 48.50 48.88 2,253,400 7/8/1997 49.50 50.25 49.38 50.00 2,368,400 7/7/1997 50.00 50.50 49.38 49.56 2,273,400 7/3/1997 49.75 50.06 49.25 49.88 2,196,800 7/2/1997 47.50 49.13 47.50 49.13 1,913,800 7/1/1997 47.88 48.63 47.13 47.69 3,775,600

6/30/1997 48.69 49.25 47.63 47.88 3,383,800 6/27/1997 49.00 49.75 48.63 48.63 2,523,800 6/26/1997 48.75 49.19 48.13 48.31 2,529,400 6/25/1997 48.75 49.69 47.75 49.31 3,223,400 6/24/1997 49.00 49.13 47.81 49.13 3,718,800 6/23/1997 48.88 49.25 47.50 47.50 2,364,200 6/20/1997 49.50 49.63 48.88 49.00 3,474,400 6/19/1997 48.50 49.88 48.38 49.38 2,320,800 6/18/1997 48.25 48.38 47.63 47.88 1,654,800 6/17/1997 48.13 48.88 47.25 48.38 2,389,800 6/16/1997 47.50 48.75 47.50 48.50 1,618,200 6/13/1997 47.00 48.63 46.88 48.13 3,890,400 6/12/1997 47.00 47.38 46.63 47.13 2,689,600 6/11/1997 46.00 46.75 45.75 46.63 3,019,000 6/10/1997 47.13 47.25 45.88 46.25 2,561,000 6/9/1997 47.25 47.25 46.38 46.50 2,820,600 6/6/1997 44.63 46.75 44.63 46.00 3,169,400 6/5/1997 44.75 45.25 43.88 44.50 3,262,600 6/4/1997 44.50 45.38 44.38 44.63 2,314,000 6/3/1997 91.12 92.25 89.87 90.12 2,828,000



5/30/1997 88.50 91.00 87.87 90.75 3,183,200 5/29/1997 89.75 90.75 89.00 89.25 3,513,600 5/28/1997 90.25 90.37 89.37 89.87 4,064,400 5/27/1997 88.00 90.50 87.75 90.25 3,066,800 5/23/1997 89.12 89.87 87.62 88.25 2,920,400 5/22/1997 89.50 89.62 88.50 88.87 3,582,400 5/21/1997 88.62 90.12 88.37 89.25 4,763,600 5/20/1997 86.37 87.62 85.87 87.12 2,140,400 5/19/1997 86.25 87.87 85.87 87.12 1,805,600 5/16/1997 86.87 87.37 85.75 86.50 3,529,600 5/15/1997 86.75 87.00 86.00 87.00 2,600,800 5/14/1997 86.37 87.50 86.25 86.62 2,392,800 5/13/1997 86.00 86.50 84.25 85.37 3,976,800 5/12/1997 83.00 86.50 82.87 85.87 2,514,800 5/9/1997 82.37 83.25 81.69 82.75 2,246,400 5/8/1997 81.12 84.12 80.75 82.37 2,346,000 5/7/1997 84.25 84.37 81.25 81.37 3,367,600 5/6/1997 84.00 85.37 83.87 84.50 3,145,200 5/5/1997 82.50 85.00 81.25 84.75 4,052,400 5/2/1997 79.87 82.87 79.75 82.25 3,448,400 5/1/1997 79.75 80.25 79.12 79.62 3,075,600

4/30/1997 79.75 80.37 79.50 79.75 3,900,000 4/29/1997 79.12 82.50 79.00 81.37 4,097,600 4/28/1997 76.87 78.25 76.37 78.12 1,510,400 4/25/1997 77.37 77.50 76.62 76.75 1,667,200 4/24/1997 77.25 77.62 76.00 77.12 1,980,000 4/23/1997 77.00 77.75 76.12 76.87 2,810,800 4/22/1997 74.75 78.00 74.75 77.25 5,010,000 4/21/1997 75.25 75.87 73.75 74.75 1,738,800 4/18/1997 75.75 76.12 74.37 75.25 1,775,600 4/17/1997 75.37 76.37 75.12 75.75 3,409,600 4/16/1997 73.00 75.62 72.00 75.37 2,165,200 4/15/1997 71.00 73.62 70.75 73.37 3,796,000 4/14/1997 69.87 70.62 69.25 70.50 5,668,400 4/11/1997 72.12 72.12 70.50 70.62 2,396,000 4/10/1997 72.75 73.75 72.37 72.75 3,754,800 4/9/1997 73.62 74.00 72.00 72.75 3,624,800 4/8/1997 74.87 75.00 73.50 74.12 2,768,000 4/7/1997 75.25 76.00 74.87 75.25 2,244,400 4/4/1997 72.87 75.62 72.62 75.37 2,934,800 4/3/1997 72.25 73.25 71.75 72.87 3,104,000 4/2/1997 73.25 74.00 71.75 72.00 3,046,000 4/1/1997 73.00 74.87 72.50 73.87 5,521,600

3/31/1997 76.00 76.12 72.62 72.75 3,550,000 3/27/1997 77.62 77.75 73.75 76.50 3,303,200 3/26/1997 77.25 78.12 76.62 77.75 2,318,400 3/25/1997 78.12 79.00 77.00 77.50 2,586,400 3/24/1997 77.12 78.37 76.25 78.37 2,781,200 3/21/1997 78.00 78.12 77.00 77.37 2,775,200 3/20/1997 79.00 79.25 77.37 77.75 2,302,000 3/19/1997 78.12 80.00 77.37 79.25 2,714,000 3/18/1997 79.50 80.25 77.75 78.37 3,542,400



2/28/1997 76.50 77.50 75.12 76.37 2,999,200 2/27/1997 79.25 79.62 76.62 77.00 3,337,200 2/26/1997 78.87 79.12 78.00 78.75 3,026,000 2/25/1997 79.62 79.75 78.12 79.12 2,560,800 2/24/1997 77.87 79.87 77.87 79.25 2,969,200 2/21/1997 79.37 79.37 77.37 77.87 2,013,600 2/20/1997 79.75 80.87 78.87 79.25 2,908,400 2/19/1997 80.12 81.37 79.37 79.87 2,733,200 2/18/1997 79.25 80.50 79.12 80.50 3,410,800 2/14/1997 79.75 79.87 78.12 78.62 2,758,800 2/13/1997 79.25 80.00 78.87 79.75 5,205,600 2/12/1997 77.00 79.50 76.87 79.50 3,748,400 2/11/1997 75.75 77.37 75.25 77.00 3,079,600 2/10/1997 76.00 76.62 75.62 75.75 2,687,200 2/7/1997 73.50 76.00 73.12 75.75 3,729,600 2/6/1997 71.75 74.12 71.75 73.00 3,814,400 2/5/1997 75.00 75.50 72.25 72.75 2,400,400 2/4/1997 74.62 75.62 74.37 74.87 1,773,600 2/3/1997 75.37 75.37 74.37 74.87 2,798,400

1/31/1997 74.25 77.12 73.62 75.62 4,978,800 1/30/1997 70.87 74.12 70.50 74.00 4,391,200 1/29/1997 72.00 72.25 70.12 70.50 3,534,800 1/28/1997 72.87 73.37 71.25 71.87 6,685,200 1/27/1997 71.12 74.12 70.75 71.37 4,602,000 1/24/1997 73.50 73.62 71.37 71.37 3,653,200 1/23/1997 73.87 74.75 73.37 73.50 4,344,400 1/22/1997 71.50 74.25 70.87 74.00 3,460,800 1/21/1997 70.37 71.87 70.00 71.75 1,975,600 1/20/1997 71.62 71.62 70.37 70.87 1,752,800 1/17/1997 70.37 72.00 70.00 71.62 3,692,000 1/16/1997 69.75 70.75 69.50 70.50 2,896,400 1/15/1997 70.00 70.37 69.25 69.25 3,774,800 1/14/1997 70.00 70.50 69.87 70.12 4,022,000 1/13/1997 68.37 70.75 67.25 69.37 4,630,800 1/10/1997 65.87 68.37 65.50 68.37 4,227,600 1/9/1997 66.25 67.00 66.12 66.62 2,354,400 1/8/1997 67.12 67.12 66.00 66.12 3,691,600 1/7/1997 66.37 67.25 65.62 67.12 2,492,800 1/6/1997 66.50 67.37 66.12 66.25 2,530,400 1/3/1997 65.50 66.25 65.00 66.12 2,347,600 1/2/1997 65.12 65.25 63.50 65.12 2,972,800

12/31/1996 66.87 67.12 64.75 64.75 1,764,400


Date Open High Low Close Volume12/30/1996 68.00 68.25 66.75 66.87 1,586,800 12/27/1996 67.37 67.87 67.25 67.50 879,600 12/26/1996 67.62 68.37 67.25 67.87 2,785,200 12/24/1996 67.75 68.00 67.12 67.62 728,800 12/23/1996 66.62 67.75 66.25 67.75 2,872,800 12/20/1996 67.87 67.87 66.50 66.50 5,677,200 12/19/1996 63.88 67.00 63.63 66.75 6,689,600 12/18/1996 64.50 65.25 63.38 63.88 5,062,400 12/17/1996 64.50 65.25 63.88 64.00 4,193,200 12/16/1996 66.25 67.00 63.25 64.00 3,321,600 12/13/1996 65.62 67.25 65.00 66.50 3,874,000 12/12/1996 68.12 68.12 65.37 65.37 2,959,200 12/11/1996 67.50 68.25 66.75 67.25 3,018,400 12/10/1996 67.50 69.37 67.00 68.25 3,519,600 12/9/1996 65.50 68.00 65.37 68.00 3,502,000 12/6/1996 64.50 65.50 64.00 64.87 6,079,200 12/5/1996 67.75 68.25 65.25 65.62 6,234,400 12/4/1996 68.87 69.00 66.25 67.48 4,799,600 12/3/1996 70.37 71.12 68.87 69.12 4,127,600 12/2/1996 70.00 70.62 69.75 70.25 2,810,000

11/29/1996 71.37 71.50 70.87 71.25 608,800 11/27/1996 72.00 72.25 71.37 71.62 2,477,600 11/26/1996 71.87 72.87 71.62 72.25 2,737,600 11/25/1996 71.00 72.25 70.75 72.25 2,804,000 11/22/1996 70.25 71.25 69.62 71.00 5,236,400 11/21/1996 71.87 73.12 69.75 71.80 5,913,600 11/20/1996 70.12 72.12 69.75 71.87 3,347,600 11/19/1996 70.00 70.50 69.62 70.37 2,498,800 11/18/1996 70.50 70.75 69.75 70.00 2,400,800 11/15/1996 71.75 71.75 70.50 70.50 2,903,200 11/14/1996 69.87 70.62 69.37 70.12 3,366,800 11/13/1996 68.50 70.12 68.37 70.12 4,101,200 11/12/1996 69.87 69.87 68.37 68.62 2,666,400 11/11/1996 70.25 70.50 69.62 69.75 3,234,800 11/8/1996 68.87 70.25 68.62 70.25 2,174,800 11/7/1996 68.12 69.50 67.62 68.75 3,718,800 11/6/1996 66.75 68.50 66.62 68.25 4,793,600 11/5/1996 66.00 67.37 66.00 66.50 4,232,400 11/4/1996 64.00 65.87 63.88 65.75 4,051,200 11/1/1996 64.00 64.50 63.50 64.25 4,196,000

10/31/1996 62.75 64.25 62.63 64.00 1,858,800 10/30/1996 64.00 64.62 62.88 62.88 2,511,600 10/29/1996 63.00 63.88 62.50 63.75 3,968,000 10/28/1996 64.62 65.00 63.00 63.25 2,446,800 10/25/1996 66.00 66.25 64.12 64.37 2,079,600 10/24/1996 65.87 67.12 65.50 66.50 3,230,400 10/23/1996 65.00 65.75 63.75 65.75 2,996,400 10/22/1996 65.50 66.62 64.87 65.12 3,398,800 10/21/1996 65.12 65.50 64.50 65.37 3,221,600 10/18/1996 64.37 65.25 63.63 65.25 4,024,000 10/17/1996 64.75 65.12 64.12 64.25 5,354,400 10/16/1996 64.75 65.12 63.88 64.25 3,960,400 10/15/1996 65.00 65.37 64.00 65.00 3,536,000


Date Open High Low Close Volume10/14/1996 63.13 64.87 63.13 64.75 1,740,000 10/11/1996 62.13 63.88 62.13 63.50 2,500,400 10/10/1996 62.88 63.38 62.00 62.00 1,874,400 10/9/1996 63.50 64.12 62.50 62.88 4,340,400 10/8/1996 62.75 64.37 62.25 63.88 4,164,800 10/7/1996 63.38 63.88 62.88 63.00 2,354,400 10/4/1996 63.25 63.88 62.88 63.25 4,049,600 10/3/1996 62.00 63.00 61.88 62.50 4,008,400 10/2/1996 62.00 62.63 61.50 62.00 3,603,200 10/1/1996 61.50 62.00 61.00 62.00 1,811,600 9/30/1996 61.38 61.94 61.25 61.38 2,551,200 9/27/1996 61.38 61.50 60.75 61.38 2,228,000 9/26/1996 60.13 61.88 59.88 61.25 4,044,000 9/25/1996 60.00 60.50 59.75 60.00 3,360,000 9/24/1996 59.38 59.63 58.75 59.38 3,539,600 9/23/1996 58.75 59.25 58.25 59.25 2,606,800 9/20/1996 59.38 59.63 58.88 59.25 3,288,800 9/19/1996 59.50 59.63 59.00 59.25 2,365,200 9/18/1996 59.63 59.88 58.75 59.75 1,996,800 9/17/1996 60.25 60.63 59.38 59.88 1,889,600 9/16/1996 60.00 60.63 60.00 60.38 3,254,000 9/13/1996 60.25 60.50 59.63 60.25 2,796,400 9/12/1996 59.63 60.00 58.88 60.00 3,695,200 9/11/1996 58.25 59.13 58.25 58.88 2,501,200 9/10/1996 58.38 58.50 58.00 58.13 4,386,800 9/9/1996 57.38 57.75 57.00 57.63 1,666,000 9/6/1996 56.63 57.63 56.63 57.38 2,624,400 9/5/1996 56.50 57.25 56.00 56.13 1,620,000 9/4/1996 55.75 56.63 55.75 56.38 1,844,400 9/3/1996 54.63 56.00 54.50 55.88 2,461,200

8/30/1996 56.50 56.75 55.38 55.88 2,094,000 8/29/1996 57.00 57.25 56.38 56.63 2,264,000 8/28/1996 58.00 58.13 57.00 57.00 1,898,800 8/27/1996 57.75 57.88 57.13 57.38 2,504,400 8/26/1996 57.50 57.88 56.75 57.63 2,464,800 8/23/1996 57.13 57.75 57.00 57.25 3,512,000 8/22/1996 56.25 57.38 55.75 57.25 4,151,600 8/21/1996 55.38 56.50 55.38 56.00 5,518,000 8/20/1996 56.50 56.75 55.50 55.63 4,795,200 8/19/1996 57.00 57.38 55.75 56.00 3,871,200 8/16/1996 57.00 57.38 56.75 57.00 2,068,800 8/15/1996 57.38 57.75 57.00 57.00 1,631,200 8/14/1996 57.38 58.00 57.00 57.38 2,396,000 8/13/1996 57.50 57.75 57.13 57.38 2,187,600 8/12/1996 56.88 57.88 56.63 57.88 2,583,200 8/9/1996 57.38 57.38 56.75 57.00 2,643,200 8/8/1996 56.75 57.25 56.75 57.13 4,108,000 8/7/1996 57.13 57.13 56.00 57.00 3,392,400 8/6/1996 57.38 57.38 56.63 56.88 1,886,400 8/5/1996 57.63 57.88 56.63 57.00 1,942,800 8/2/1996 58.00 58.00 56.75 57.88 3,366,400 8/1/1996 54.75 57.50 54.75 56.88 6,669,200

7/31/1996 54.75 55.50 54.63 55.00 3,300,000



6/28/1996 61.88 62.75 61.75 62.75 3,383,600 6/27/1996 61.38 62.00 60.88 61.38 3,461,600 6/26/1996 61.13 61.63 60.88 61.38 3,516,800 6/25/1996 59.88 61.38 59.75 61.38 3,241,200 6/24/1996 60.38 60.50 59.63 59.88 1,713,200 6/21/1996 60.25 60.38 60.00 60.38 3,561,200 6/20/1996 59.88 60.25 59.63 60.25 2,216,000 6/19/1996 60.25 60.50 59.88 60.00 1,698,400 6/18/1996 60.13 60.63 59.88 60.25 3,244,000 6/17/1996 59.75 60.13 59.50 60.13 2,144,400 6/14/1996 59.50 60.38 59.50 60.00 2,624,000 6/13/1996 59.88 60.00 59.38 59.63 1,640,000 6/12/1996 59.88 60.38 59.50 60.00 2,529,600 6/11/1996 59.75 60.50 59.38 60.00 3,588,000 6/10/1996 59.75 60.50 59.38 59.50 3,284,800 6/7/1996 58.25 60.00 58.13 60.00 1,937,600 6/6/1996 60.25 60.75 59.13 59.13 3,003,600 6/5/1996 59.63 60.25 59.63 60.00 3,658,000 6/4/1996 59.50 59.88 59.00 59.88 2,782,400 6/3/1996 58.63 59.00 58.00 58.75 1,536,000

5/31/1996 59.38 59.38 58.13 58.63 3,426,400 5/30/1996 59.00 59.38 58.38 58.88 3,527,600 5/29/1996 59.00 59.88 58.38 58.63 2,409,600 5/28/1996 59.25 59.50 57.88 58.75 2,227,200 5/24/1996 58.88 59.50 58.88 59.00 3,752,400 5/23/1996 57.50 58.88 57.38 58.13 2,902,400 5/22/1996 57.13 57.50 56.75 57.50 2,243,600 5/21/1996 58.00 58.13 57.13 57.38 2,266,000 5/20/1996 58.13 58.63 57.63 58.00 2,585,600 5/17/1996 57.50 57.75 57.13 57.50 2,992,400 5/16/1996 57.13 57.63 56.38 56.88 2,901,200 5/15/1996 56.88 57.38 56.38 57.00 2,965,600



4/30/1996 58.00 58.00 56.88 57.38 2,048,000 4/29/1996 57.50 58.75 57.50 58.13 2,245,600 4/26/1996 57.00 58.00 57.00 57.75 2,928,800 4/25/1996 55.50 57.63 55.38 57.25 5,878,800 4/24/1996 56.50 56.75 54.38 55.50 11,158,000 4/23/1996 57.75 57.88 56.63 57.00 4,855,200 4/22/1996 58.75 59.13 56.88 58.00 2,936,400 4/19/1996 58.50 58.88 58.25 58.25 2,658,400 4/18/1996 58.00 59.13 57.88 58.50 5,070,400 4/17/1996 57.88 57.88 57.00 57.63 2,876,000 4/16/1996 58.13 58.25 57.38 57.88 3,221,200 4/15/1996 59.13 59.25 58.50 58.63 3,554,400 4/12/1996 58.00 59.63 57.63 59.38 4,257,600 4/11/1996 58.50 58.50 57.38 57.88 6,480,000 4/10/1996 60.00 60.25 58.38 58.63 5,168,800 4/9/1996 61.63 61.75 60.50 60.63 5,256,000 4/8/1996 61.00 62.00 60.88 61.75 5,441,600 4/4/1996 62.00 63.38 61.88 62.63 4,011,200 4/3/1996 60.38 61.63 60.38 61.50 2,398,400 4/2/1996 60.75 60.88 60.25 60.50 2,623,200 4/1/1996 58.63 60.25 58.63 60.13 2,917,200

3/29/1996 58.75 59.63 58.13 58.13 6,628,400 3/28/1996 58.38 58.63 57.88 58.50 4,836,800 3/27/1996 58.50 58.75 58.13 58.50 5,656,000 3/26/1996 59.75 60.25 59.50 59.50 4,782,000 3/25/1996 60.25 60.50 59.38 59.63 5,184,800 3/22/1996 60.88 61.13 60.00 60.25 2,895,200 3/21/1996 60.00 61.50 59.63 60.63 4,198,400 3/20/1996 58.25 59.63 58.00 59.25 4,860,400 3/19/1996 58.00 58.38 57.50 58.00 5,244,000 3/18/1996 57.88 58.50 57.63 58.00 3,707,600 3/15/1996 57.50 58.50 57.25 58.00 5,127,600 3/14/1996 58.38 58.88 57.50 57.50 5,200,800 3/13/1996 59.38 59.50 57.88 58.38 4,584,800 3/12/1996 59.25 60.00 59.00 59.25 4,752,000 3/11/1996 59.50 60.13 59.25 59.50 5,360,400 3/8/1996 60.75 61.50 58.63 60.13 6,244,000 3/7/1996 61.00 62.00 60.50 61.38 8,140,400 3/6/1996 58.88 60.00 58.63 59.88 5,129,200 3/5/1996 58.25 58.88 57.75 58.88 3,358,400 3/4/1996 57.75 59.00 57.63 58.50 3,462,400 3/1/1996 57.13 58.25 57.00 57.75 5,372,000

2/29/1996 56.63 57.13 56.13 56.13 3,119,200



1/31/1996 53.50 54.50 53.38 54.25 5,390,400 1/30/1996 55.13 55.13 53.88 54.13 5,530,000 1/29/1996 54.25 54.75 52.88 53.63 4,364,400 1/26/1996 52.38 54.50 52.38 54.38 8,404,400 1/25/1996 54.00 54.00 53.00 53.25 7,889,600 1/24/1996 51.63 52.50 51.25 52.50 9,320,400 1/23/1996 51.00 51.75 50.50 51.50 7,260,000 1/22/1996 52.00 52.25 50.63 51.75 5,740,000 1/19/1996 51.75 52.38 51.25 52.00 4,887,200 1/18/1996 52.50 52.75 51.75 52.00 5,445,600 1/17/1996 53.13 53.25 52.50 52.50 4,559,200 1/16/1996 52.38 53.50 51.63 53.38 3,628,800 1/15/1996 53.00 53.50 51.75 52.00 4,123,200 1/12/1996 54.13 54.25 52.75 53.25 3,491,200 1/11/1996 53.88 54.25 53.50 53.88 3,274,400 1/10/1996 55.13 55.13 53.38 53.50 4,715,600 1/9/1996 54.75 55.50 54.50 54.88 4,859,200 1/8/1996 54.00 54.50 54.00 54.50 1,087,600 1/5/1996 54.63 54.88 53.63 54.13 3,576,800 1/4/1996 53.75 55.00 53.75 54.38 3,583,600 1/3/1996 54.25 55.13 53.38 53.75 7,310,400 1/2/1996 53.50 54.38 53.50 54.00 5,656,000

12/29/1995 54.25 54.75 53.25 54.75 2,756,000 12/28/1995 54.75 55.13 54.00 54.13 2,721,600 12/27/1995 55.38 55.63 54.75 54.88 1,697,600 12/26/1995 55.75 55.88 54.75 55.50 1,557,600 12/22/1995 55.38 55.75 55.00 55.50 1,908,000 12/21/1995 54.13 55.38 53.25 54.88 5,776,400 12/20/1995 55.50 55.50 53.75 53.75 7,449,600 12/19/1995 55.50 55.88 54.75 55.00 5,392,400 12/18/1995 56.75 56.88 55.50 56.25 5,801,200 12/15/1995 57.88 57.88 56.63 56.63 7,470,800 12/14/1995 58.88 59.50 57.38 57.88 5,760,800 12/13/1995 58.38 58.50 57.63 58.50 4,977,200



11/30/1995 57.13 57.75 57.00 57.38 1,627,200 11/29/1995 57.00 57.50 56.38 57.13 3,534,000 11/28/1995 57.13 57.25 56.75 57.00 2,509,200 11/27/1995 56.63 57.88 56.50 57.50 5,163,200 11/24/1995 56.25 56.75 56.13 56.38 1,118,000 11/22/1995 55.38 56.38 55.13 55.75 5,888,800 11/21/1995 55.75 55.88 55.00 55.13 3,275,200 11/20/1995 55.00 56.38 54.75 55.50 2,375,600 11/17/1995 55.75 56.00 54.88 55.00 3,541,600 11/16/1995 55.88 56.50 55.25 55.63 3,256,000 11/15/1995 54.88 56.00 54.75 55.63 2,758,800 11/14/1995 54.63 55.38 54.63 55.13 1,576,400 11/13/1995 54.63 54.75 54.13 54.75 1,402,400 11/10/1995 55.00 55.13 54.38 54.63 1,854,400 11/9/1995 55.50 55.63 54.88 55.13 2,228,000 11/8/1995 54.50 55.38 54.50 55.25 2,527,200 11/7/1995 54.50 54.63 53.88 54.25 2,832,000 11/6/1995 54.25 55.13 54.13 54.63 2,620,000 11/3/1995 53.75 54.50 53.75 54.00 3,444,800 11/2/1995 54.00 54.25 53.63 53.75 2,700,400 11/1/1995 53.25 54.63 53.25 54.25 3,034,400

10/31/1995 53.50 54.00 53.38 53.63 2,439,600 10/30/1995 54.00 54.38 53.63 53.75 2,608,000 10/27/1995 53.75 54.25 53.13 54.00 4,457,200 10/26/1995 54.13 54.75 53.19 54.25 2,911,600 10/25/1995 54.88 55.63 54.00 54.38 5,037,600 10/24/1995 53.50 54.75 53.25 54.75 2,350,800 10/23/1995 53.75 53.88 53.13 53.38 2,756,800 10/20/1995 54.50 55.00 53.88 54.00 3,460,400 10/19/1995 53.13 54.63 52.75 54.25 2,874,800 10/18/1995 52.50 53.50 52.38 53.25 3,350,800 10/17/1995 52.63 53.00 52.38 52.50 1,943,600 10/16/1995 52.25 53.25 52.00 52.50 3,533,200 10/13/1995 52.13 52.25 51.75 52.00 4,076,800 10/12/1995 51.88 51.88 51.25 51.88 3,314,800 10/11/1995 51.75 52.25 51.50 51.75 1,592,800 10/10/1995 51.13 52.13 50.75 51.75 5,258,000 10/9/1995 52.75 53.00 52.00 52.13 1,896,800 10/6/1995 53.00 53.63 52.88 53.00 2,573,200 10/5/1995 54.13 54.13 52.63 53.38 6,358,800 10/4/1995 52.50 54.38 52.50 54.38 9,397,600 10/3/1995 52.00 53.38 51.50 53.13 4,161,600 10/2/1995 51.50 52.38 51.25 51.88 2,896,400 9/29/1995 51.88 52.50 51.25 51.38 2,530,000 9/28/1995 52.00 52.38 51.25 51.88 2,911,600



8/31/1995 46.75 46.75 46.38 46.63 2,321,200 8/30/1995 46.00 46.75 45.88 46.75 2,386,000 8/29/1995 46.00 46.50 45.25 45.75 4,906,800 8/28/1995 46.50 46.63 45.88 46.13 1,210,800 8/25/1995 46.50 46.75 46.25 46.38 1,384,800 8/24/1995 45.75 46.75 45.75 46.63 2,418,800 8/23/1995 46.25 46.75 45.25 45.75 1,871,600 8/22/1995 45.75 46.38 45.75 46.00 2,386,000 8/21/1995 46.00 46.50 45.88 45.88 2,490,400 8/18/1995 45.63 46.00 45.50 45.75 2,344,400 8/17/1995 46.13 46.13 45.25 45.63 3,698,400 8/16/1995 46.88 46.88 46.00 46.25 4,794,000 8/15/1995 46.75 46.88 46.25 46.88 2,307,200 8/14/1995 46.88 46.88 46.50 46.75 2,397,600 8/11/1995 47.25 47.38 46.50 46.88 2,294,400 8/10/1995 47.00 47.38 46.75 47.38 1,361,200 8/9/1995 46.63 47.50 46.63 47.13 2,760,800 8/8/1995 47.00 47.13 46.50 46.75 2,412,000 8/7/1995 46.88 47.13 46.38 46.75 2,437,600 8/4/1995 46.38 47.00 46.00 46.63 1,804,400 8/3/1995 46.00 46.13 45.38 45.88 3,662,800 8/2/1995 46.38 47.00 46.25 46.25 5,105,600 8/1/1995 46.63 46.88 46.25 46.75 2,101,200

7/31/1995 46.50 46.75 46.38 46.50 3,278,000 7/28/1995 46.25 46.50 45.63 46.13 1,819,600 7/27/1995 45.88 46.50 45.88 46.38 3,923,200 7/26/1995 45.38 46.25 45.13 46.13 5,314,400 7/25/1995 45.25 45.50 44.75 45.25 2,684,800 7/24/1995 45.38 45.38 44.63 45.00 2,254,000 7/21/1995 44.63 45.13 44.50 45.00 3,258,800 7/20/1995 45.25 45.25 44.00 44.50 3,630,000 7/19/1995 44.50 45.13 43.75 44.63 5,754,400 7/18/1995 44.00 44.88 43.88 44.63 4,620,000 7/17/1995 44.00 44.63 43.63 44.13 3,503,600 7/14/1995 44.00 44.50 43.63 44.50 3,984,000



6/30/1995 44.38 44.75 43.50 44.13 2,224,000 6/29/1995 43.75 44.38 43.50 44.25 5,396,800 6/28/1995 43.38 44.63 43.25 44.50 2,570,800 6/27/1995 43.75 44.75 43.50 43.63 3,553,600 6/26/1995 44.50 45.00 43.75 43.88 4,860,000 6/23/1995 45.50 45.50 44.75 45.25 4,766,800 6/22/1995 44.25 45.50 44.13 45.38 11,499,600 6/21/1995 41.63 43.25 41.63 43.25 8,706,800 6/20/1995 42.25 43.00 41.50 41.50 5,687,600 6/19/1995 41.13 42.25 41.00 42.13 4,182,000 6/16/1995 41.38 41.50 41.00 41.00 4,550,000 6/15/1995 41.00 41.50 40.75 41.38 5,080,000 6/14/1995 40.75 41.00 40.50 41.00 3,037,600 6/13/1995 40.38 40.63 39.88 40.50 2,919,200 6/12/1995 40.13 40.50 39.88 40.13 2,290,800 6/9/1995 80.25 81.12 79.75 80.37 3,649,600 6/8/1995 80.12 80.62 79.62 80.00 2,617,600 6/7/1995 79.75 80.00 79.00 79.87 3,549,600 6/6/1995 80.00 80.62 79.25 79.75 3,884,800 6/5/1995 80.37 81.12 80.00 80.37 2,608,800 6/2/1995 79.00 80.75 78.62 80.25 6,009,600 6/1/1995 78.87 79.37 78.25 79.25 5,919,200

5/31/1995 78.00 79.12 77.75 78.75 4,605,600 5/30/1995 78.75 79.00 76.62 77.50 4,696,000 5/26/1995 78.00 78.50 77.50 78.50 3,896,000 5/25/1995 77.00 78.00 76.50 77.75 5,770,400 5/24/1995 76.62 77.50 76.62 77.00 6,066,400 5/23/1995 75.12 76.75 74.62 76.62 11,381,600 5/22/1995 74.37 75.12 74.37 74.75 5,204,000 5/19/1995 74.00 75.00 73.50 74.37 8,805,600 5/18/1995 74.62 74.62 73.25 74.12 11,561,600 5/17/1995 74.37 75.00 74.25 74.75 5,632,800 5/16/1995 74.00 75.00 73.62 74.62 6,328,000 5/15/1995 73.62 73.87 73.25 73.87 7,388,800 5/12/1995 74.00 74.25 73.00 73.50 12,704,000 5/11/1995 75.37 75.75 74.75 74.75 2,468,000 5/10/1995 75.50 76.12 75.12 75.12 3,434,400 5/9/1995 75.62 75.87 74.75 75.25 5,474,400 5/8/1995 75.50 75.75 75.00 75.37 3,072,800 5/5/1995 76.75 76.75 75.87 76.12 2,425,600 5/4/1995 77.25 78.12 75.75 76.50 5,870,400 5/3/1995 75.50 77.25 74.75 77.25 7,740,800 5/2/1995 74.25 75.62 74.00 75.62 20,725,600 5/1/1995 75.12 75.25 74.00 74.25 6,868,800

4/28/1995 75.50 75.50 75.12 75.37 4,794,400



3/31/1995 74.00 75.25 74.00 74.37 6,250,400 3/30/1995 78.12 78.12 75.50 75.50 4,629,600 3/29/1995 78.62 78.87 76.50 77.12 3,595,200 3/28/1995 78.50 78.62 77.75 78.37 2,428,000 3/27/1995 77.87 79.00 77.37 78.25 3,305,600 3/24/1995 77.50 77.75 77.00 77.25 2,457,600 3/23/1995 77.12 77.37 76.37 77.00 3,964,800 3/22/1995 78.25 78.62 76.75 76.87 6,234,400 3/21/1995 78.00 79.62 77.62 77.87 6,381,600 3/20/1995 77.62 78.00 76.87 77.75 2,437,600 3/17/1995 76.87 77.75 76.75 77.37 5,596,000 3/16/1995 76.62 77.12 76.50 76.75 3,177,600 3/15/1995 76.62 76.87 76.37 76.37 3,707,200 3/14/1995 77.00 77.25 76.12 76.50 7,863,200 3/13/1995 77.50 77.75 76.50 77.00 3,216,800 3/10/1995 76.75 77.75 76.62 77.50 4,469,600 3/9/1995 77.12 77.37 76.50 76.62 1,653,600 3/8/1995 78.00 78.37 77.12 77.37 1,967,200 3/7/1995 78.25 78.25 77.00 77.62 2,295,200 3/6/1995 77.50 78.50 77.25 78.37 2,942,400 3/3/1995 78.50 78.75 77.87 78.37 1,411,200 3/2/1995 78.75 78.87 78.62 78.87 2,503,200 3/1/1995 78.37 78.87 78.25 78.75 2,157,600

2/28/1995 77.87 78.37 77.50 78.37 1,462,400 2/27/1995 77.75 78.50 77.75 78.12 2,018,400 2/24/1995 77.00 77.87 76.87 77.75 3,097,600 2/23/1995 77.62 77.75 76.87 77.00 3,391,200 2/22/1995 76.25 77.75 76.25 77.00 4,092,800 2/21/1995 76.62 76.75 75.87 76.62 3,024,000 2/17/1995 77.25 77.62 76.62 76.62 3,997,600 2/16/1995 76.75 77.00 76.50 77.00 4,493,600 2/15/1995 77.00 77.25 76.62 76.62 5,922,400 2/14/1995 78.00 78.50 77.87 77.87 2,312,000 2/13/1995 78.62 78.87 77.87 77.87 2,720,000 2/10/1995 78.62 79.00 78.50 78.62 2,522,400



1/31/1995 77.75 78.87 77.25 78.50 7,207,200 1/30/1995 75.75 77.50 75.37 77.37 4,389,600 1/27/1995 75.37 76.62 75.37 76.37 3,559,200 1/26/1995 74.25 75.75 73.87 75.75 4,224,800 1/25/1995 74.50 74.50 74.00 74.37 2,088,800 1/24/1995 74.37 75.25 74.12 74.62 3,504,800 1/23/1995 73.12 74.50 72.87 74.12 3,284,000 1/20/1995 73.37 73.75 73.25 73.62 2,600,000 1/19/1995 73.50 73.62 73.12 73.37 2,849,600 1/18/1995 72.87 74.25 72.75 73.75 3,784,800 1/17/1995 73.00 73.12 72.62 72.62 4,624,800 1/16/1995 72.50 73.87 72.50 73.12 5,164,000 1/13/1995 72.00 72.75 71.75 72.75 3,917,600 1/12/1995 72.12 72.50 71.37 71.62 2,592,800 1/11/1995 72.75 72.75 71.00 71.87 10,026,400 1/10/1995 73.00 73.50 72.87 72.87 2,460,000 1/9/1995 73.87 74.00 73.00 73.00 3,896,800 1/6/1995 73.75 74.25 73.37 74.00 1,691,200 1/5/1995 73.75 74.50 73.62 73.62 1,808,000 1/4/1995 73.75 73.75 72.62 73.50 3,137,600 1/3/1995 74.12 74.25 73.62 73.87 2,256,000

12/30/1994 74.75 74.75 73.87 74.00 1,268,800 12/29/1994 74.50 74.87 74.25 74.50 2,020,000 12/28/1994 74.50 74.50 73.87 74.37 1,756,800 12/27/1994 74.87 74.87 74.12 74.75 1,172,800 12/23/1994 74.87 75.00 74.50 74.75 1,363,200 12/22/1994 74.87 75.50 74.12 74.37 3,096,800 12/21/1994 74.87 75.50 74.87 74.87 5,290,400 12/20/1994 74.12 75.00 74.00 74.87 3,188,000 12/19/1994 73.12 74.50 73.12 74.25 4,020,000 12/16/1994 74.50 74.50 73.12 73.12 8,273,600 12/15/1994 75.37 75.37 73.75 74.00 5,638,400 12/14/1994 73.50 75.62 73.50 75.62 5,474,400 12/13/1994 74.00 74.00 73.62 73.62 3,889,600 12/12/1994 74.62 74.75 74.00 74.12 3,653,600 12/9/1994 74.50 74.75 74.00 74.62 3,322,400 12/8/1994 75.00 75.00 74.37 74.62 3,174,400 12/7/1994 75.12 75.62 74.87 75.00 2,955,200 12/6/1994 75.37 75.87 75.37 75.62 4,100,000 12/5/1994 75.00 75.50 74.87 75.37 4,434,400 12/2/1994 74.62 75.00 74.62 75.00 3,843,200 12/1/1994 75.00 75.12 74.75 74.87 4,325,600

11/30/1994 74.50 75.37 74.37 74.87 9,385,600 11/29/1994 74.75 75.12 74.25 74.37 6,071,200 11/28/1994 73.75 75.12 73.75 75.00 4,449,600 11/25/1994 73.75 74.62 73.62 73.87 1,518,400



10/31/1994 70.75 72.25 70.50 71.25 5,722,400 10/28/1994 70.50 71.25 70.00 70.87 3,696,800 10/27/1994 70.50 70.87 70.50 70.62 2,311,200 10/26/1994 70.12 70.50 69.87 70.37 3,228,000 10/25/1994 69.75 70.37 69.62 69.87 6,971,200 10/24/1994 70.37 71.12 70.37 70.50 3,505,600 10/21/1994 70.50 70.87 70.37 70.50 3,236,800 10/20/1994 70.62 71.00 70.25 70.62 4,509,600 10/19/1994 70.75 71.62 70.75 70.75 4,299,200 10/18/1994 71.62 71.62 70.50 70.62 2,507,200 10/17/1994 70.75 71.62 70.62 71.12 4,442,400 10/14/1994 70.62 71.12 70.37 70.87 3,236,000 10/13/1994 70.37 71.12 70.37 70.50 3,787,200 10/12/1994 70.75 71.12 70.37 70.37 3,242,400 10/11/1994 71.00 71.50 70.62 70.75 4,352,000 10/10/1994 70.50 71.00 70.50 70.62 1,900,800 10/7/1994 70.00 70.62 69.75 70.62 3,680,000 10/6/1994 70.62 70.87 69.87 70.00 4,722,400 10/5/1994 71.37 71.37 70.25 70.62 5,123,200 10/4/1994 72.12 72.50 71.00 71.12 7,777,600 10/3/1994 70.75 72.00 70.50 72.00 6,276,000 9/30/1994 70.50 71.37 70.37 71.00 5,454,400 9/29/1994 70.50 71.00 70.25 70.25 4,004,800 9/28/1994 70.25 71.37 70.12 70.50 6,114,400 9/27/1994 68.50 70.50 68.25 70.25 5,248,800 9/26/1994 69.12 69.12 68.12 68.25 2,241,600 9/23/1994 68.00 68.87 67.12 68.75 2,967,200 9/22/1994 68.00 68.62 67.75 67.75 2,725,600 9/21/1994 67.50 67.75 66.75 67.37 3,384,000 9/20/1994 68.00 68.50 67.00 67.00 2,856,800 9/19/1994 68.25 68.75 67.87 68.50 4,879,200 9/16/1994 69.12 69.25 68.00 68.00 8,148,000 9/15/1994 69.25 69.37 69.00 69.37 2,454,400 9/14/1994 69.25 69.37 68.75 69.25 3,333,600 9/13/1994 69.62 69.87 68.87 69.37 3,535,200 9/12/1994 70.37 70.37 69.75 69.75 2,199,200



8/31/1994 70.12 70.75 69.37 69.87 3,672,800 8/30/1994 70.87 70.87 69.87 70.50 4,593,600 8/29/1994 70.87 71.25 70.12 70.37 2,707,200 8/26/1994 70.62 71.25 70.50 70.62 7,662,400 8/25/1994 70.00 70.62 70.00 70.37 11,577,600 8/24/1994 70.12 70.25 69.00 70.00 5,048,000 8/23/1994 70.00 70.75 69.75 70.12 5,488,800 8/22/1994 69.50 69.50 68.62 69.50 3,201,600 8/19/1994 69.62 70.25 69.50 69.75 4,215,200 8/18/1994 69.00 70.37 69.00 69.50 5,753,600 8/17/1994 71.62 71.87 70.62 70.87 7,111,200 8/16/1994 69.87 71.87 69.62 71.37 9,409,600 8/15/1994 69.12 70.00 68.62 70.00 2,706,400 8/12/1994 68.62 70.00 68.37 69.00 6,132,000 8/11/1994 67.87 68.62 67.75 68.25 5,685,600 8/10/1994 66.62 68.00 66.50 67.75 6,641,600 8/9/1994 66.00 66.87 65.62 66.75 4,380,000 8/8/1994 66.00 66.75 65.62 65.87 3,275,200 8/5/1994 66.25 66.25 65.62 65.87 4,082,400 8/4/1994 68.25 68.62 66.50 66.62 9,633,600 8/3/1994 67.50 68.12 66.62 67.62 23,616,800 8/2/1994 62.88 66.50 62.25 66.50 4,156,000 8/1/1994 63.75 63.88 62.50 62.75 2,668,800

7/29/1994 63.13 64.12 63.13 64.12 2,427,200 7/28/1994 62.75 63.13 62.50 63.00 1,764,800 7/27/1994 62.25 62.75 62.00 62.63 2,387,200 7/26/1994 63.75 64.00 63.00 63.13 3,263,200 7/25/1994 62.25 64.00 62.13 63.63 4,734,400 7/22/1994 62.13 62.38 61.75 62.38 2,511,200 7/21/1994 61.25 62.13 61.00 62.13 4,835,200 7/20/1994 62.00 62.00 61.00 61.63 5,700,800 7/19/1994 62.38 62.63 62.00 62.00 2,418,400 7/18/1994 62.63 62.75 62.25 62.38 1,539,200 7/15/1994 62.13 62.50 61.75 62.50 3,362,400 7/14/1994 62.25 62.50 62.00 62.50 2,844,800 7/13/1994 62.75 63.00 62.25 62.25 3,228,000 7/12/1994 63.00 63.00 62.50 62.75 2,107,200 7/11/1994 63.25 63.50 62.38 63.00 3,033,600 7/8/1994 62.50 63.00 62.38 63.00 2,553,600 7/7/1994 62.25 63.25 62.25 62.75 3,563,200 7/6/1994 62.25 62.50 61.88 62.25 2,337,600 7/5/1994 62.00 62.88 62.00 62.50 2,058,400 7/1/1994 61.25 62.38 61.25 62.25 2,307,200

6/30/1994 62.13 62.38 61.25 61.25 3,891,200 6/29/1994 62.38 62.75 62.00 62.13 2,196,800 6/28/1994 62.13 62.25 61.75 62.25 2,184,800 6/27/1994 61.50 62.38 61.25 62.13 2,408,000



5/31/1994 65.50 65.62 65.00 65.25 3,313,600 5/27/1994 66.62 66.62 65.75 65.87 2,906,400 5/26/1994 65.37 66.62 65.37 66.62 3,337,600 5/25/1994 64.62 65.75 64.50 65.50 3,832,000 5/24/1994 64.00 65.37 64.00 64.50 4,785,600 5/23/1994 64.12 64.12 63.50 63.75 2,161,600 5/20/1994 64.25 64.37 63.38 64.25 3,460,000 5/19/1994 64.75 64.75 64.25 64.37 3,853,600 5/18/1994 65.37 65.37 64.37 64.75 6,059,200 5/17/1994 64.75 65.62 64.75 65.25 4,833,600 5/16/1994 64.37 65.12 64.25 64.75 5,317,600 5/13/1994 64.25 64.37 63.63 64.25 2,619,200 5/12/1994 64.25 64.75 63.88 64.25 2,735,200 5/11/1994 64.25 64.37 63.88 64.00 4,918,400 5/10/1994 64.00 64.62 63.75 64.25 7,049,600 5/9/1994 62.50 64.37 62.38 63.88 6,076,800 5/6/1994 62.75 63.13 62.63 63.00 3,152,800 5/5/1994 63.88 64.25 63.25 63.25 3,061,600 5/4/1994 63.63 64.25 63.13 63.50 4,495,200 5/3/1994 64.87 64.87 63.50 63.75 10,463,200 5/2/1994 60.38 64.62 60.38 64.00 15,428,800

4/29/1994 60.25 61.13 60.25 61.00 3,639,200 4/28/1994 60.88 61.13 60.50 60.75 3,825,600 4/26/1994 60.50 61.63 60.13 60.88 6,476,800 4/25/1994 60.13 60.88 59.63 60.50 2,861,600 4/22/1994 59.88 61.00 59.63 59.88 6,428,000 4/21/1994 58.50 59.88 58.00 59.63 7,746,400 4/20/1994 58.00 58.63 57.38 58.13 10,939,200 4/19/1994 54.88 57.75 54.88 57.75 5,396,000 4/18/1994 55.50 55.63 54.88 55.13 4,641,600 4/15/1994 55.25 56.25 55.13 55.25 1,906,400 4/14/1994 56.00 56.25 55.38 55.63 4,676,800 4/13/1994 56.88 57.50 55.63 56.00 2,649,600 4/12/1994 57.00 57.25 56.63 56.88 2,758,400 4/11/1994 56.75 57.25 56.25 56.63 5,220,000



3/31/1994 55.38 56.38 54.50 56.38 7,073,600 3/30/1994 56.38 57.13 55.50 55.63 6,036,800 3/29/1994 57.25 57.25 56.50 56.88 4,925,600 3/28/1994 57.50 57.50 56.88 57.13 3,072,800 3/25/1994 57.00 57.75 57.00 57.00 2,453,600 3/24/1994 56.88 57.38 56.25 57.00 6,169,600 3/23/1994 57.88 58.25 56.63 56.75 5,764,800 3/22/1994 59.25 59.38 57.38 57.50 6,878,400 3/21/1994 58.75 60.00 58.75 59.50 3,848,800 3/18/1994 59.25 59.38 58.63 58.63 7,086,400 3/17/1994 58.63 59.25 58.13 59.25 4,240,800 3/16/1994 57.38 58.38 57.25 58.13 2,896,000 3/15/1994 58.00 58.50 57.38 57.38 3,945,600 3/14/1994 58.63 58.63 57.75 58.13 4,382,400 3/11/1994 58.38 58.63 57.75 58.00 5,764,800 3/10/1994 59.63 59.88 58.38 58.38 5,762,400 3/9/1994 58.50 59.88 58.50 59.88 3,765,600 3/8/1994 59.00 59.13 58.25 58.63 3,582,400 3/7/1994 59.25 59.50 57.63 58.75 3,469,600 3/4/1994 58.25 59.00 58.25 58.75 2,716,000 3/3/1994 58.75 58.88 57.88 58.13 4,798,400 3/2/1994 58.50 58.88 58.13 58.75 6,093,600 3/1/1994 59.75 60.25 58.88 59.25 5,316,800

2/28/1994 60.13 60.63 59.63 59.75 2,429,600 2/25/1994 60.88 60.88 60.00 60.00 4,332,800 2/24/1994 60.38 61.75 59.88 60.88 4,491,200 2/23/1994 59.50 60.88 59.50 60.63 3,915,200 2/22/1994 59.75 60.25 59.38 59.50 3,083,200 2/18/1994 59.75 60.00 58.88 59.63 3,588,000 2/17/1994 60.75 60.75 59.13 59.75 5,496,800 2/16/1994 60.50 60.88 60.13 60.13 5,653,600 2/15/1994 60.25 60.75 60.25 60.38 3,444,000 2/14/1994 62.00 62.00 60.00 60.38 5,163,200 2/11/1994 60.50 61.38 60.50 61.25 3,256,800 2/10/1994 60.00 61.00 60.00 60.38 5,216,800 2/9/1994 60.50 60.50 59.50 60.00 8,171,200 2/8/1994 62.25 62.50 59.88 60.75 10,899,200 2/7/1994 62.38 62.75 62.13 62.38 3,836,000 2/4/1994 63.00 63.38 62.00 62.13 4,064,000 2/3/1994 63.13 63.25 61.75 63.13 4,127,200 2/2/1994 62.38 63.88 62.38 63.25 2,845,600 2/1/1994 63.00 63.25 61.63 62.00 8,452,000

1/31/1994 64.25 65.12 62.75 62.75 5,345,600 1/28/1994 64.37 64.87 63.63 64.62 4,129,600 1/27/1994 64.00 64.50 63.25 64.37 3,379,200 1/26/1994 62.00 63.63 61.88 63.63 4,364,000 1/25/1994 61.25 63.38 61.25 62.63 6,678,400 1/24/1994 63.00 63.00 61.63 62.13 6,780,000



12/31/1993 68.00 69.00 68.00 68.50 3,266,400 12/30/1993 68.00 68.62 67.75 67.75 2,475,200 12/29/1993 67.50 68.37 67.50 68.00 2,575,200 12/28/1993 67.62 67.75 67.12 67.62 1,934,400 12/27/1993 67.12 67.62 66.62 67.62 2,335,200 12/23/1993 65.75 67.50 65.75 67.37 3,748,000 12/22/1993 65.25 66.50 65.25 65.75 3,763,200 12/21/1993 64.25 65.50 63.88 65.12 4,778,400 12/20/1993 63.63 64.25 63.50 64.25 3,743,200 12/17/1993 63.88 64.00 63.38 63.63 6,322,400 12/16/1993 63.50 64.12 63.50 63.63 3,440,800 12/15/1993 63.50 64.25 63.13 63.13 4,622,400 12/14/1993 64.62 64.87 63.75 64.00 2,212,800 12/13/1993 64.25 65.00 63.75 64.50 3,848,800 12/10/1993 65.75 65.75 63.88 64.87 3,788,800 12/9/1993 65.75 66.25 65.37 65.50 3,300,800 12/8/1993 66.25 66.37 65.25 65.25 4,778,400 12/7/1993 67.00 67.00 65.87 66.25 1,446,400 12/6/1993 66.12 67.00 65.75 66.87 2,612,000 12/3/1993 66.62 66.62 65.50 65.50 1,719,200 12/2/1993 66.62 66.87 66.00 66.12 3,312,000 12/1/1993 67.87 68.00 66.62 67.00 3,686,400

11/30/1993 66.00 67.62 65.62 66.87 3,493,600 11/29/1993 66.87 67.25 66.00 66.00 2,851,200 11/26/1993 67.25 67.37 67.00 67.12 555,200 11/24/1993 69.25 69.25 67.37 67.50 3,718,400 11/23/1993 67.62 69.37 67.62 69.00 6,920,000 11/22/1993 66.62 67.75 66.25 67.62 3,496,000 11/19/1993 67.12 67.37 66.50 67.25 4,840,000 11/18/1993 67.25 68.25 67.25 67.37 6,078,400 11/17/1993 67.50 67.75 66.37 67.50 4,441,600 11/16/1993 67.00 67.87 66.75 67.50 7,099,200 11/15/1993 67.87 67.87 66.25 66.62 5,432,000 11/12/1993 68.37 68.62 67.62 67.62 3,908,000 11/11/1993 69.87 69.87 68.25 69.00 5,806,400 11/10/1993 69.12 70.37 69.12 69.87 4,246,400 11/9/1993 69.50 69.87 68.62 69.62 3,842,400 11/8/1993 68.62 69.87 68.50 69.50 3,208,800



10/29/1993 67.12 68.37 66.62 68.12 2,856,000 10/28/1993 67.12 67.37 66.25 66.87 3,612,800 10/27/1993 67.62 67.87 66.75 67.25 2,904,000 10/26/1993 68.12 68.25 67.62 68.25 2,440,800 10/25/1993 68.25 68.37 67.75 68.12 2,781,600 10/22/1993 69.62 69.75 68.12 68.37 4,400,000 10/21/1993 70.12 70.37 69.37 69.62 3,654,400 10/20/1993 69.12 70.37 68.87 70.00 4,436,800 10/19/1993 70.12 70.37 69.00 69.62 4,160,000 10/18/1993 68.37 71.00 68.25 70.25 7,320,000 10/15/1993 68.37 68.75 67.50 68.37 2,975,200 10/14/1993 67.50 69.00 67.00 68.25 4,920,000 10/13/1993 67.37 67.75 67.00 67.00 2,066,400 10/12/1993 68.75 68.75 67.00 67.50 3,807,200 10/11/1993 66.62 68.37 66.62 68.25 5,870,400 10/8/1993 66.50 66.75 65.62 66.75 2,596,800 10/7/1993 65.75 67.12 65.62 66.62 1,976,800 10/6/1993 67.12 67.25 65.87 66.00 2,252,000 10/5/1993 67.00 67.37 66.75 67.00 3,696,800 10/4/1993 67.12 67.37 66.50 66.87 4,588,000 10/1/1993 66.00 66.87 66.00 66.62 2,136,000 9/30/1993 65.62 66.62 65.25 65.87 2,164,000 9/29/1993 65.50 65.75 65.12 65.50 2,534,400 9/28/1993 66.25 66.25 64.87 65.50 3,798,400 9/27/1993 65.50 66.75 65.37 66.37 5,397,600 9/24/1993 65.25 66.00 65.00 65.37 7,361,600 9/23/1993 64.00 65.62 63.75 65.25 4,941,600 9/22/1993 65.00 65.00 62.88 63.25 7,579,200 9/21/1993 61.50 63.75 61.50 63.25 4,440,000 9/20/1993 62.50 63.00 61.38 61.50 2,767,200 9/17/1993 61.50 63.00 61.50 62.63 5,657,600 9/16/1993 62.63 62.88 61.75 61.88 1,967,200 9/15/1993 61.63 62.88 61.00 62.63 7,717,600 9/14/1993 60.00 61.63 59.50 61.50 7,249,600 9/13/1993 61.00 61.38 59.75 60.00 2,878,400 9/10/1993 60.50 61.38 60.25 61.00 2,796,000 9/9/1993 60.00 61.00 60.00 60.25 3,204,800 9/8/1993 61.13 61.25 60.00 60.25 3,602,400 9/7/1993 61.88 62.13 61.13 61.50 2,672,000 9/3/1993 63.00 63.13 62.00 62.25 4,430,400 9/2/1993 62.75 63.63 62.50 63.13 7,936,000 9/1/1993 61.13 61.25 60.38 60.63 3,000,800

8/31/1993 61.00 61.63 60.50 61.13 3,368,800 8/30/1993 60.13 61.13 60.00 60.75 3,794,400 8/27/1993 60.88 60.88 59.75 60.00 3,728,000 8/26/1993 60.00 61.38 59.25 60.88 8,280,000 8/25/1993 61.50 61.50 59.63 60.00 4,447,200 8/24/1993 61.38 61.63 60.63 60.88 3,777,600



7/30/1993 63.25 63.38 60.50 61.25 21,107,200 7/29/1993 64.00 64.37 62.63 63.00 8,832,800 7/28/1993 67.25 67.50 64.50 64.50 5,790,400 7/27/1993 67.00 67.50 67.00 67.25 2,617,600 7/26/1993 67.12 67.75 66.87 66.87 2,196,000 7/23/1993 66.12 67.25 66.12 67.00 1,773,600 7/22/1993 67.75 67.87 66.00 66.50 2,614,400 7/21/1993 66.37 67.00 66.00 66.75 3,278,400 7/20/1993 65.25 66.87 65.25 66.37 5,150,400 7/19/1993 62.00 65.00 61.75 64.87 10,423,200 7/16/1993 65.50 65.75 64.37 64.37 4,320,800 7/15/1993 66.37 66.37 64.75 66.12 7,640,000 7/14/1993 68.50 69.25 66.62 66.62 4,484,800 7/13/1993 67.62 69.12 67.62 68.25 3,075,200 7/12/1993 67.37 68.00 67.37 67.62 3,451,200 7/9/1993 67.00 67.87 66.75 67.75 3,624,800 7/8/1993 67.00 68.25 66.62 67.50 4,476,800 7/7/1993 65.75 67.37 65.62 67.37 3,672,800 7/6/1993 67.37 67.37 65.50 65.62 3,020,800 7/2/1993 68.00 68.00 66.62 67.37 3,623,200 7/1/1993 69.25 69.25 67.62 68.50 4,984,000

6/30/1993 70.00 70.12 68.62 69.75 5,216,800 6/29/1993 70.50 70.87 70.00 70.25 6,787,200 6/28/1993 70.62 70.87 69.12 70.12 5,313,600 6/25/1993 70.50 70.62 69.87 70.37 4,068,000 6/24/1993 68.00 70.75 68.00 70.50 13,636,800 6/23/1993 67.75 68.50 67.00 68.12 6,020,800 6/22/1993 67.37 68.00 66.87 67.87 5,486,400 6/21/1993 67.87 67.87 67.00 67.50 4,387,200 6/18/1993 69.50 69.62 67.87 67.87 7,861,600 6/17/1993 69.00 70.12 69.00 69.50 5,584,000 6/16/1993 68.00 69.00 68.00 69.00 2,836,000 6/15/1993 68.75 68.87 67.87 68.00 5,316,800 6/14/1993 68.12 69.25 67.75 68.75 4,151,200 6/11/1993 66.75 68.12 66.37 68.12 4,909,600 6/10/1993 64.25 66.37 64.25 66.25 3,135,200 6/9/1993 63.00 65.12 63.00 64.00 3,890,400



5/28/1993 66.12 67.12 64.75 66.37 4,120,000 5/27/1993 67.62 68.12 65.75 66.37 3,580,800 5/26/1993 66.50 68.75 66.37 68.25 4,045,600 5/25/1993 68.37 68.37 66.25 66.62 2,088,000 5/24/1993 68.12 68.87 67.50 68.00 2,696,000 5/21/1993 68.00 69.37 67.75 68.62 5,133,600 5/20/1993 67.25 68.62 67.12 68.25 4,513,600 5/19/1993 67.00 67.50 66.25 67.25 4,381,600 5/18/1993 66.62 67.00 65.62 66.50 5,564,800 5/17/1993 66.25 66.87 66.12 66.37 3,725,600 5/14/1993 64.37 65.37 64.25 65.12 3,728,000 5/13/1993 65.62 65.62 64.37 64.50 2,645,600 5/12/1993 66.25 66.37 65.62 66.12 2,957,600 5/11/1993 65.75 66.50 64.75 66.50 3,286,400 5/10/1993 65.75 66.75 65.50 65.75 2,836,800 5/7/1993 66.62 66.62 65.50 65.50 2,087,200 5/6/1993 67.12 67.25 65.50 66.75 4,256,800 5/5/1993 66.87 67.75 66.25 67.25 4,180,000 5/4/1993 67.50 67.75 66.50 66.87 4,335,200 5/3/1993 65.50 67.75 65.37 67.25 5,792,000

4/30/1993 65.12 66.00 64.87 65.62 2,737,600 4/29/1993 66.00 66.00 64.87 65.00 3,548,000 4/28/1993 68.00 68.00 65.25 66.00 9,618,400 4/27/1993 65.50 68.50 65.00 68.00 20,530,400 4/26/1993 64.50 65.62 64.25 65.62 5,556,800 4/23/1993 63.75 65.50 63.75 64.50 10,297,600 4/22/1993 64.00 64.87 63.50 64.00 8,363,200 4/21/1993 65.37 65.50 64.00 64.50 10,562,400 4/20/1993 62.50 65.50 62.00 65.50 10,671,200 4/19/1993 59.63 62.25 59.50 62.25 7,220,800 4/16/1993 58.75 60.13 58.63 59.88 2,896,000 4/15/1993 59.88 59.88 58.13 58.75 4,527,200 4/14/1993 60.00 60.13 59.50 59.75 3,241,600 4/13/1993 60.25 60.88 59.88 60.00 11,668,800 4/12/1993 55.75 58.75 55.63 58.75 2,572,800 4/8/1993 57.50 57.63 55.50 56.13 4,320,800 4/7/1993 57.63 58.25 56.88 57.25 2,353,600 4/6/1993 58.38 58.75 57.25 57.88 2,960,800 4/5/1993 57.13 58.63 57.13 58.50 2,131,200 4/2/1993 58.38 58.38 57.13 57.63 4,264,000 4/1/1993 60.25 60.38 58.50 59.00 3,444,000

3/31/1993 61.50 61.75 60.00 60.00 5,707,200 3/30/1993 58.50 60.63 58.38 60.38 3,541,600 3/29/1993 57.25 59.00 57.25 58.50 4,542,400 3/26/1993 56.88 57.25 56.13 57.00 5,574,400 3/25/1993 56.63 57.75 56.00 57.00 6,595,200 3/24/1993 58.00 58.25 55.50 56.50 20,078,400



2/26/1993 56.88 57.25 56.50 57.00 3,546,400 2/25/1993 55.75 56.75 55.75 56.63 7,448,800 2/24/1993 55.38 56.63 55.38 56.50 12,060,000 2/23/1993 52.50 55.50 51.75 55.50 11,613,600 2/22/1993 53.88 55.00 51.75 53.00 10,395,200 2/19/1993 57.25 57.25 53.63 53.63 12,340,800 2/18/1993 59.88 60.25 55.63 56.75 10,320,000 2/17/1993 59.00 60.25 58.88 59.63 8,174,400 2/16/1993 60.38 60.75 58.75 59.38 16,248,000 2/12/1993 62.63 63.25 62.00 63.13 7,820,800 2/11/1993 60.13 62.25 59.88 62.00 13,335,200 2/10/1993 58.75 59.50 58.38 58.88 5,041,600 2/9/1993 58.88 59.13 58.50 58.63 4,105,600 2/8/1993 58.25 59.25 58.13 58.50 3,847,200 2/5/1993 57.75 58.50 57.63 58.50 5,919,200 2/4/1993 59.50 59.50 57.63 58.38 6,352,000 2/3/1993 57.25 59.38 56.75 59.38 10,556,000 2/2/1993 60.25 60.25 57.88 58.63 7,014,400 2/1/1993 60.75 60.75 59.75 60.13 4,109,600

1/29/1993 59.63 60.38 59.50 60.25 3,134,400 1/28/1993 58.50 59.75 58.38 59.00 3,514,400 1/27/1993 58.38 58.63 57.63 58.13 4,382,400 1/26/1993 59.88 59.88 57.50 57.88 4,132,800 1/25/1993 59.88 60.00 59.25 59.50 2,063,200 1/22/1993 60.50 60.63 59.63 60.00 5,508,000 1/21/1993 57.63 59.88 57.63 59.63 5,189,600 1/20/1993 56.63 58.13 56.63 57.63 5,700,000 1/19/1993 57.75 58.00 56.00 56.38 9,200,000 1/18/1993 59.13 59.25 57.50 57.88 4,331,200 1/15/1993 58.25 59.13 57.88 58.75 6,770,400 1/14/1993 59.13 59.13 57.00 58.25 11,416,000 1/13/1993 59.38 59.38 58.25 59.13 6,481,600 1/12/1993 60.13 60.50 58.88 59.75 4,285,600 1/11/1993 60.38 60.88 59.88 60.13 5,909,600 1/8/1993 59.50 60.25 59.13 59.88 5,321,600 1/7/1993 60.50 60.88 59.13 59.50 6,756,000



12/31/1992 64.25 64.75 63.63 63.63 2,256,800 12/30/1992 64.87 65.25 63.88 64.37 2,220,800 12/29/1992 65.00 66.00 64.87 64.87 3,932,000 12/28/1992 64.62 65.25 64.62 65.00 3,324,000 12/24/1992 65.75 66.12 64.75 64.87 2,915,200 12/23/1992 67.50 67.62 64.87 65.37 7,944,000 12/22/1992 68.62 69.00 68.00 68.12 2,504,800 12/21/1992 69.50 69.75 68.75 68.87 3,311,200 12/18/1992 69.25 70.12 68.62 70.12 7,121,600 12/17/1992 67.75 68.50 67.62 68.50 3,940,000 12/16/1992 67.87 68.37 67.87 68.00 2,847,200 12/15/1992 68.50 68.75 67.75 67.75 4,413,600 12/14/1992 67.00 67.87 67.00 67.75 2,616,800 12/11/1992 66.62 68.25 66.37 67.25 3,477,600 12/10/1992 67.37 67.50 66.12 66.87 3,121,600 12/9/1992 68.50 68.75 67.37 67.50 4,784,000 12/8/1992 66.75 68.12 66.75 68.12 3,576,800 12/7/1992 67.00 67.00 66.00 67.00 2,065,600 12/4/1992 67.00 67.00 66.50 66.75 2,286,400 12/3/1992 66.62 67.50 66.25 67.00 2,079,200 12/2/1992 66.75 67.00 65.37 66.25 3,534,400 12/1/1992 66.37 66.87 66.12 66.87 3,876,000

11/30/1992 66.87 67.00 65.87 66.50 3,394,400 11/27/1992 66.62 67.50 66.62 66.87 1,653,600 11/25/1992 67.12 67.50 66.62 66.75 2,954,400 11/24/1992 67.00 67.62 66.75 67.25 4,598,400 11/23/1992 66.50 67.00 66.50 67.00 2,222,400 11/20/1992 67.00 67.12 66.12 66.62 5,226,400 11/19/1992 66.75 66.87 66.25 66.62 2,621,600 11/18/1992 66.50 66.75 66.12 66.62 6,268,800 11/17/1992 64.37 65.50 64.37 65.50 5,426,400 11/16/1992 64.75 65.00 64.25 64.75 2,116,000 11/13/1992 65.62 65.62 64.25 64.75 4,427,200 11/12/1992 65.00 66.75 64.37 65.37 9,487,200 11/11/1992 62.25 64.87 62.25 64.62 6,771,200 11/10/1992 61.63 62.38 61.50 62.25 5,370,400 11/9/1992 61.25 61.88 61.13 61.38 3,098,400 11/6/1992 61.25 61.50 60.25 61.38 3,588,800 11/5/1992 61.13 61.75 60.75 61.00 4,711,200 11/4/1992 62.00 62.38 60.38 60.63 4,709,600 11/3/1992 62.63 62.63 61.63 62.13 2,992,000 11/2/1992 61.50 62.38 61.38 62.13 4,250,400

10/30/1992 62.00 62.75 61.75 62.38 6,707,200 10/29/1992 61.13 61.50 60.63 61.00 2,340,000 10/28/1992 60.63 61.13 60.38 61.13 2,135,200 10/27/1992 61.13 61.13 60.38 60.88 3,503,200 10/26/1992 59.00 60.75 58.88 60.63 2,482,400 10/23/1992 59.75 60.25 59.00 59.00 2,715,200 10/22/1992 59.88 60.13 59.63 59.88 3,092,000 10/21/1992 60.38 60.63 59.63 59.88 3,516,000


Date Open High Low Close Volume10/20/1992 60.38 61.00 59.75 60.00 7,584,000 10/19/1992 60.00 60.63 60.00 60.38 1,831,200 10/16/1992 60.75 60.75 59.75 60.13 4,824,800 10/15/1992 59.75 61.00 59.63 60.38 3,530,400 10/14/1992 59.25 60.00 58.88 59.63 3,641,600 10/13/1992 59.38 59.50 58.63 59.25 4,500,000 10/12/1992 58.75 59.50 58.75 59.25 3,126,400 10/9/1992 59.00 59.13 58.38 58.38 2,568,000 10/8/1992 59.00 59.88 58.00 59.38 4,896,000 10/7/1992 58.13 59.00 58.13 58.88 2,870,400 10/6/1992 57.38 58.25 57.00 58.00 5,777,600 10/5/1992 56.50 57.75 55.25 57.00 6,107,200 10/2/1992 57.25 57.50 56.75 56.75 3,182,400 10/1/1992 57.00 57.88 57.00 57.25 8,912,800 9/30/1992 56.38 57.13 56.13 56.75 3,884,800 9/29/1992 55.50 56.50 55.13 56.13 8,853,600 9/28/1992 56.63 57.25 54.25 55.50 11,536,800 9/25/1992 59.63 59.63 56.00 57.25 11,377,600 9/24/1992 59.50 60.13 59.25 59.75 4,335,200 9/23/1992 60.13 60.38 59.38 59.75 4,717,600 9/22/1992 61.13 61.38 60.25 60.25 2,628,000 9/21/1992 60.00 61.25 60.00 61.00 3,760,000 9/18/1992 59.38 60.13 59.38 60.00 4,648,000 9/17/1992 59.50 59.50 59.13 59.38 2,147,200 9/16/1992 59.00 59.63 58.75 59.00 3,902,400 9/15/1992 60.13 60.13 59.13 59.38 3,661,600 9/14/1992 60.38 60.50 59.63 60.38 3,610,400 9/11/1992 59.25 59.75 58.75 59.38 5,740,000 9/10/1992 60.00 60.00 58.75 59.00 2,482,400 9/9/1992 58.75 59.88 58.63 59.75 3,344,000 9/8/1992 59.38 59.75 58.75 59.00 2,880,800 9/4/1992 60.00 60.00 59.50 59.75 2,580,000 9/3/1992 59.00 60.13 59.00 60.00 3,253,600 9/2/1992 59.88 59.88 59.00 59.38 2,471,200 9/1/1992 58.50 59.75 58.50 59.75 5,330,400

8/31/1992 59.13 59.13 58.25 58.50 4,764,800 8/28/1992 60.13 60.38 58.38 58.88 6,975,200 8/27/1992 61.50 61.63 59.88 59.88 3,577,600 8/26/1992 60.13 61.25 59.88 61.25 3,021,600 8/25/1992 60.00 60.38 58.38 60.38 3,080,000 8/24/1992 60.38 60.50 59.50 60.00 3,136,800 8/21/1992 61.25 61.88 60.25 60.75 4,113,600 8/20/1992 60.75 61.50 60.75 61.38 4,619,200 8/19/1992 62.13 62.25 60.63 60.63 5,948,000 8/18/1992 62.25 62.75 62.00 62.50 4,448,000 8/17/1992 62.13 62.63 62.00 62.25 3,366,400 8/14/1992 62.88 62.88 62.00 62.00 3,756,800 8/13/1992 61.88 62.25 61.50 62.25 3,419,200 8/12/1992 61.63 62.38 61.63 61.88 2,748,800 8/11/1992 61.38 61.88 61.13 61.63 2,332,800 8/10/1992 61.00 61.50 60.88 61.50 3,599,200 8/7/1992 61.25 62.13 61.25 61.25 3,113,600 8/6/1992 61.00 61.63 60.75 61.38 4,220,000



7/31/1992 59.38 60.25 59.38 59.88 4,500,800 7/30/1992 59.63 60.00 59.38 59.88 2,622,400 7/29/1992 59.75 60.13 59.63 59.75 4,536,000 7/28/1992 59.38 59.75 58.88 59.13 5,332,000 7/27/1992 58.00 59.63 57.88 59.38 5,079,200 7/24/1992 56.63 58.00 56.63 58.00 4,416,800 7/23/1992 57.13 57.25 56.25 56.75 1,880,800 7/22/1992 56.63 57.13 56.38 57.00 2,539,200 7/21/1992 56.75 57.00 56.38 56.88 2,256,800 7/20/1992 56.13 56.75 56.13 56.50 2,312,800 7/17/1992 56.00 57.38 55.25 57.13 4,355,200 7/16/1992 55.63 56.00 55.50 55.88 2,777,600 7/15/1992 55.63 56.13 55.25 55.63 4,820,800 7/14/1992 56.25 56.38 55.38 55.50 3,928,800 7/13/1992 56.50 57.50 56.25 56.50 5,068,800 7/10/1992 55.75 56.88 55.50 56.88 2,933,600 7/9/1992 55.00 55.88 55.00 55.88 4,019,200 7/8/1992 54.75 55.38 54.75 55.00 4,487,200 7/7/1992 55.50 56.13 54.88 54.88 8,887,200 7/6/1992 54.63 55.38 54.63 55.25 3,550,400 7/2/1992 55.75 55.88 53.75 54.25 8,140,800 7/1/1992 54.88 55.50 54.38 55.38 4,469,600

6/30/1992 55.25 55.50 54.75 54.88 3,396,800 6/29/1992 54.88 55.75 54.75 55.50 3,935,200 6/26/1992 53.38 54.88 53.25 54.75 3,022,400 6/25/1992 54.13 54.50 53.50 53.75 3,076,000 6/24/1992 54.13 54.63 53.75 54.00 4,844,000 6/23/1992 53.50 54.75 53.25 54.75 6,878,400 6/22/1992 51.75 53.13 51.63 53.13 5,594,400 6/19/1992 51.63 52.50 51.50 51.50 6,147,200 6/18/1992 50.25 51.50 50.13 50.88 3,526,400 6/17/1992 51.13 51.50 50.38 50.38 2,761,600 6/16/1992 51.50 52.00 51.38 51.50 4,562,400 6/15/1992 50.50 51.38 50.38 51.25 3,776,000 6/12/1992 50.75 51.25 50.50 50.75 4,880,000 6/11/1992 50.13 50.63 49.88 50.50 6,372,800 6/10/1992 50.25 50.63 50.13 50.25 3,636,000 6/9/1992 51.00 51.13 49.88 50.25 7,880,800 6/8/1992 51.25 51.25 50.25 51.00 6,021,600 6/5/1992 50.25 51.38 50.25 51.25 4,407,200 6/4/1992 50.63 51.13 50.25 50.25 7,488,800 6/3/1992 50.88 51.50 50.25 50.63 8,664,000 6/2/1992 52.13 52.38 50.63 50.63 9,744,000 6/1/1992 52.00 53.25 51.75 53.25 4,464,000

5/29/1992 52.50 53.13 52.00 52.00 9,527,200 5/28/1992 50.75 52.25 50.75 52.25 9,892,000 5/27/1992 50.75 51.00 50.50 50.75 4,459,200 5/26/1992 52.00 52.25 50.38 50.50 7,615,200 5/22/1992 52.00 52.50 51.75 52.00 2,304,800 5/21/1992 52.63 52.75 51.50 52.13 5,854,400



4/30/1992 55.00 55.00 54.13 54.88 3,231,200 4/29/1992 55.50 55.75 54.88 55.13 5,586,400 4/28/1992 53.25 54.75 53.00 54.63 3,164,000 4/27/1992 52.63 53.50 52.50 53.25 2,783,200 4/24/1992 52.13 53.50 52.13 52.63 5,686,400 4/23/1992 53.63 54.38 51.25 51.88 13,036,800 4/22/1992 54.50 55.00 52.88 53.50 4,088,000 4/21/1992 54.00 54.75 53.75 54.63 4,929,600 4/20/1992 52.63 53.75 51.75 53.25 11,533,600 4/16/1992 55.75 55.75 53.75 53.88 8,466,400 4/15/1992 58.50 58.50 55.75 56.25 6,323,200 4/14/1992 57.88 58.50 57.25 58.25 4,258,400 4/13/1992 57.00 57.50 56.63 57.25 1,941,600 4/10/1992 56.25 57.00 55.63 57.00 6,412,800 4/9/1992 54.63 55.63 54.38 55.38 4,711,200 4/8/1992 54.50 54.63 53.50 54.50 6,409,600 4/7/1992 56.13 56.13 54.38 54.75 3,540,800 4/6/1992 55.00 56.50 54.75 56.38 4,677,600 4/3/1992 56.13 56.25 54.38 55.00 5,207,200 4/2/1992 57.00 57.25 55.75 56.25 3,960,000 4/1/1992 55.75 57.38 55.50 57.25 3,982,400

3/31/1992 56.00 57.38 55.88 56.38 3,066,400 3/30/1992 56.13 57.00 55.75 56.38 1,860,000 3/27/1992 56.63 56.75 55.75 56.38 2,672,000 3/26/1992 56.75 57.13 56.50 56.63 3,987,200 3/25/1992 57.63 58.25 56.00 56.38 3,193,600 3/24/1992 56.63 57.88 56.50 57.50 4,138,400 3/23/1992 56.75 57.13 56.25 57.00 1,999,200 3/20/1992 57.63 57.75 56.00 56.75 4,617,600 3/19/1992 56.88 57.75 56.75 57.50 5,172,000 3/18/1992 56.63 57.25 56.38 56.63 2,424,800 3/17/1992 56.75 56.88 56.00 56.25 3,499,200 3/16/1992 55.75 56.38 55.63 56.25 2,801,600 3/13/1992 57.00 57.13 55.75 55.75 3,740,000 3/12/1992 57.13 57.38 56.13 56.38 4,087,200 3/11/1992 58.13 58.13 56.50 56.88 3,460,000 3/10/1992 58.13 58.88 58.13 58.50 3,774,400 3/9/1992 57.00 58.25 56.88 57.88 4,379,200 3/6/1992 57.75 57.75 56.38 56.75 4,010,400



2/28/1992 58.75 59.38 58.00 58.50 5,079,200 2/27/1992 60.00 60.00 58.38 58.38 3,281,600 2/26/1992 59.00 59.88 58.75 59.75 4,588,800 2/25/1992 57.88 58.88 57.25 58.88 3,771,200 2/24/1992 56.75 58.13 56.75 57.50 3,576,000 2/21/1992 56.50 57.50 56.50 56.75 5,276,000 2/20/1992 56.75 57.00 55.00 56.25 7,832,800 2/19/1992 56.63 56.63 54.88 56.50 10,920,800 2/18/1992 57.88 58.38 56.63 56.63 7,061,600 2/14/1992 58.00 59.00 57.50 57.88 7,096,800 2/13/1992 59.38 59.75 58.13 58.63 8,300,800 2/12/1992 59.75 60.25 59.25 59.63 7,366,400 2/11/1992 60.63 60.75 59.00 60.00 6,862,400 2/10/1992 61.75 62.13 60.25 60.63 3,978,400 2/7/1992 61.38 62.50 61.38 61.75 3,905,600 2/6/1992 63.13 63.13 61.25 61.63 3,252,000 2/5/1992 61.75 63.25 61.50 62.88 3,679,200 2/4/1992 60.00 61.75 59.88 61.50 3,534,400 2/3/1992 60.25 61.25 59.88 60.25 3,297,600

1/31/1992 61.00 61.88 60.38 60.63 3,522,400 1/30/1992 60.75 61.38 60.50 61.13 4,148,800 1/29/1992 62.50 63.00 60.50 60.75 4,500,800 1/28/1992 63.50 63.63 62.00 62.50 5,277,600 1/27/1992 63.25 64.50 63.25 63.63 5,287,200 1/24/1992 61.50 63.50 61.50 63.00 5,302,400 1/23/1992 62.00 62.25 60.88 60.88 5,529,600 1/22/1992 59.63 60.88 59.50 60.88 6,405,600 1/21/1992 61.00 61.00 58.25 58.88 8,103,200 1/20/1992 61.88 62.00 60.88 60.88 2,749,600 1/17/1992 61.75 62.75 61.38 61.63 5,595,200 1/16/1992 63.75 64.50 60.75 61.63 15,030,400 1/15/1992 67.50 67.75 64.62 64.75 8,102,400 1/14/1992 66.50 67.75 65.37 67.75 5,011,200 1/13/1992 66.62 67.12 65.62 66.25 3,594,400 1/10/1992 67.25 67.75 66.87 67.00 3,843,200 1/9/1992 67.25 68.00 67.00 67.75 4,264,800 1/8/1992 66.25 67.37 66.25 66.75 3,610,400 1/7/1992 65.75 67.50 65.50 66.87 3,514,400 1/6/1992 67.50 67.62 65.75 65.75 4,114,400 1/3/1992 67.25 68.00 66.62 67.75 3,516,000 1/2/1992 65.00 67.00 64.62 67.00 3,653,600

12/31/1991 66.00 67.12 65.62 65.75 4,068,800 12/30/1991 64.87 66.00 64.62 65.75 4,928,800 12/27/1991 65.25 65.50 64.62 65.50 2,525,600 12/26/1991 64.00 64.87 63.63 64.50 2,663,200 12/24/1991 64.37 64.75 63.63 63.88 5,352,800 12/23/1991 63.00 64.12 62.75 63.88 3,432,000 12/20/1991 63.38 63.88 62.75 63.13 6,028,800 12/19/1991 62.38 63.50 61.88 62.75 5,184,800



11/29/1991 57.63 59.00 57.13 59.00 1,483,200 11/27/1991 59.00 59.25 58.00 58.38 2,392,800 11/26/1991 59.50 60.00 58.00 59.00 4,191,200 11/25/1991 60.88 60.88 59.13 59.50 4,781,600 11/22/1991 61.75 62.00 60.00 60.88 4,342,400 11/21/1991 61.25 61.88 60.75 61.75 4,152,000 11/20/1991 60.25 61.75 60.13 61.50 4,963,200 11/19/1991 61.00 61.13 59.00 60.38 8,408,000 11/18/1991 61.38 61.75 59.50 61.63 5,964,800 11/15/1991 64.25 64.37 61.25 61.50 5,515,200 11/14/1991 65.12 65.25 63.88 64.00 6,820,000 11/13/1991 64.62 65.12 64.25 65.12 4,112,000 11/12/1991 64.25 65.62 64.25 64.75 5,425,600 11/11/1991 63.63 64.50 63.63 64.12 4,400,800 11/8/1991 63.00 63.63 63.00 63.13 4,902,400 11/7/1991 62.38 63.38 62.38 63.13 5,992,800 11/6/1991 62.38 62.50 61.50 62.00 3,494,400 11/5/1991 61.75 62.25 61.50 62.13 3,826,400 11/4/1991 61.00 61.63 61.00 61.25 5,216,000 11/1/1991 60.88 62.00 60.75 61.38 8,585,600

10/31/1991 60.00 60.63 59.75 60.50 7,369,600 10/30/1991 59.75 59.88 59.25 59.88 3,204,800 10/29/1991 60.13 60.13 59.63 59.75 3,244,000 10/28/1991 59.63 60.13 59.25 60.13 4,154,400 10/25/1991 60.63 60.75 59.38 59.63 5,380,000 10/24/1991 61.00 61.00 60.63 60.88 3,089,600 10/23/1991 60.88 61.25 60.50 61.13 11,413,600 10/22/1991 60.38 60.75 60.38 60.63 6,000,000 10/21/1991 59.88 60.88 59.88 60.38 8,300,800 10/18/1991 60.25 60.50 59.88 59.88 3,860,800 10/17/1991 58.50 60.25 58.38 60.13 5,662,400 10/16/1991 59.13 59.50 58.88 59.25 2,985,600 10/15/1991 58.75 59.38 58.38 59.25 4,926,400 10/14/1991 58.25 58.75 58.13 58.38 3,028,000 10/11/1991 57.75 58.25 57.25 58.00 5,399,200 10/10/1991 57.25 57.50 56.63 57.50 3,426,400 10/9/1991 57.13 57.63 57.13 57.25 4,708,800 10/8/1991 57.13 57.38 56.88 57.13 3,021,600 10/7/1991 57.25 57.25 56.50 56.88 5,608,800 10/4/1991 57.38 57.63 57.13 57.25 4,194,400


Date Open High Low Close Volume10/3/1991 57.75 58.38 57.13 57.25 5,000,800 10/2/1991 57.25 57.88 56.88 57.88 7,055,200 10/1/1991 56.50 57.38 55.38 57.38 6,160,800 9/30/1991 55.38 56.13 54.75 56.13 3,479,200 9/27/1991 56.25 56.88 54.63 55.38 2,664,800 9/26/1991 57.50 57.50 56.25 56.50 2,063,200 9/25/1991 57.50 57.75 56.25 57.75 3,332,800 9/24/1991 56.63 56.88 55.13 56.88 3,168,000 9/23/1991 57.25 57.75 56.50 56.50 3,046,400 9/20/1991 57.50 58.00 56.75 57.50 5,796,000 9/19/1991 56.38 57.25 56.38 57.00 5,096,000 9/18/1991 55.38 56.50 55.13 56.50 2,273,600 9/17/1991 55.63 56.13 55.63 55.88 2,795,200 9/16/1991 55.75 56.00 55.63 55.88 2,845,600 9/13/1991 56.88 57.00 55.38 55.38 3,706,400 9/12/1991 55.63 56.88 55.38 56.75 4,067,200 9/11/1991 54.63 55.25 54.50 55.13 1,936,800 9/10/1991 55.00 55.00 54.00 54.38 3,772,800 9/9/1991 55.75 55.88 55.25 55.25 1,672,000 9/6/1991 56.50 56.63 55.75 56.00 3,927,200 9/5/1991 56.13 56.38 55.88 56.13 3,081,600 9/4/1991 56.63 56.88 55.75 55.88 2,709,600 9/3/1991 57.25 57.88 56.63 56.75 3,335,200

8/30/1991 57.63 57.88 56.38 57.13 3,140,800 8/29/1991 58.13 58.38 57.63 57.88 4,604,800 8/28/1991 57.38 58.63 57.25 58.38 4,934,400 8/27/1991 57.25 57.38 56.75 57.13 3,951,200 8/26/1991 56.88 57.00 56.63 57.00 3,326,400 8/23/1991 55.50 56.75 55.38 56.63 5,669,600 8/22/1991 55.75 55.88 55.00 55.50 2,092,800 8/21/1991 54.75 55.88 54.13 55.88 4,800,000 8/20/1991 52.63 53.63 52.25 52.88 4,686,400 8/19/1991 51.25 53.00 51.25 52.00 8,726,400 8/16/1991 54.88 55.25 54.00 54.75 4,742,400 8/15/1991 54.75 55.25 54.50 54.88 2,921,600 8/14/1991 54.38 55.25 54.00 54.38 3,275,200 8/13/1991 53.88 55.00 53.75 53.88 2,933,600 8/12/1991 53.00 54.13 52.88 54.00 2,041,600 8/9/1991 54.25 54.38 52.75 53.25 4,380,000 8/8/1991 54.75 54.88 52.38 54.50 2,483,200 8/7/1991 55.00 55.38 54.50 54.75 3,790,400 8/6/1991 53.13 54.88 53.13 54.88 4,374,400 8/5/1991 54.00 54.38 53.50 53.75 2,371,200 8/2/1991 54.50 55.13 54.13 54.75 6,098,400 8/1/1991 53.50 54.25 53.38 53.75 5,267,200

7/31/1991 53.75 53.75 53.25 53.63 5,544,000 7/30/1991 54.00 54.00 53.25 53.75 4,996,000 7/29/1991 52.13 53.63 52.13 53.50 5,659,200 7/26/1991 51.88 52.63 51.63 52.50 3,145,600 7/25/1991 51.75 52.13 51.50 51.50 3,260,000 7/24/1991 51.38 52.00 51.00 52.00 2,119,200 7/23/1991 52.25 52.38 51.00 51.00 2,363,200 7/22/1991 52.00 52.00 51.38 51.75 2,120,000



6/28/1991 49.88 50.13 49.13 49.75 4,122,400 6/27/1991 49.50 50.00 49.50 49.88 4,955,200 6/26/1991 49.38 49.63 48.88 49.00 4,812,800 6/25/1991 49.38 49.63 48.88 49.38 2,676,000 6/24/1991 49.13 49.50 49.00 49.13 4,451,200 6/21/1991 49.50 50.00 49.50 49.50 4,994,400 6/20/1991 50.25 50.25 49.63 49.75 4,529,600 6/19/1991 50.50 50.50 49.75 50.25 4,540,800 6/18/1991 50.75 51.00 50.25 51.00 6,932,800 6/17/1991 51.88 52.50 50.63 50.63 6,591,200 6/14/1991 50.25 52.25 50.13 51.88 8,332,800 6/13/1991 50.38 50.38 49.00 49.75 9,045,600 6/12/1991 50.63 51.25 49.88 50.63 5,844,800 6/11/1991 49.88 50.88 49.88 50.88 3,330,400 6/10/1991 49.63 50.00 49.63 49.88 5,650,400 6/7/1991 50.50 50.75 49.63 50.00 5,420,000 6/6/1991 51.00 51.13 50.25 50.88 3,261,600 6/5/1991 51.25 51.63 51.00 51.25 4,212,000 6/4/1991 50.50 51.25 50.50 50.88 6,180,000 6/3/1991 51.25 51.25 50.13 50.50 5,375,200

5/31/1991 52.25 52.50 50.38 51.00 7,806,400 5/30/1991 53.13 53.50 52.50 52.50 4,101,600 5/29/1991 53.50 53.63 53.13 53.25 3,740,000 5/28/1991 53.50 53.75 52.88 53.50 2,448,000 5/24/1991 53.00 53.50 52.88 53.50 4,281,600 5/23/1991 53.63 54.00 52.88 53.00 3,828,000 5/22/1991 53.00 53.50 52.75 53.38 3,628,800 5/21/1991 52.88 53.25 52.13 52.88 6,479,200 5/20/1991 51.88 53.38 51.88 52.63 5,340,000 5/17/1991 51.88 52.00 51.38 52.00 3,070,400 5/16/1991 50.63 51.75 50.63 51.63 4,006,400 5/15/1991 51.13 51.13 49.63 50.50 5,377,600 5/14/1991 52.13 52.13 51.00 51.00 4,249,600 5/13/1991 51.88 52.38 51.88 52.25 3,088,800 5/10/1991 53.25 53.50 51.63 51.63 6,636,800 5/9/1991 51.88 53.75 51.88 53.50 11,689,600 5/8/1991 50.88 51.75 50.75 51.63 8,654,400 5/7/1991 50.63 51.38 50.63 50.88 7,796,000 5/6/1991 50.25 50.75 50.00 50.75 3,890,400



4/30/1991 48.75 49.13 48.38 48.50 6,913,600 4/29/1991 49.00 49.38 47.88 48.00 3,972,000 4/26/1991 49.13 49.25 48.88 49.13 3,436,800 4/25/1991 48.88 49.25 48.50 49.00 6,716,800 4/24/1991 49.00 49.00 48.38 48.63 9,615,200 4/23/1991 48.00 48.25 47.50 48.25 9,884,000 4/22/1991 49.38 49.38 47.25 47.50 8,636,800 4/19/1991 50.00 50.00 48.75 49.13 6,681,600 4/18/1991 51.13 51.63 49.75 50.00 7,021,600 4/17/1991 50.63 51.38 50.25 51.25 11,514,400 4/16/1991 49.00 50.63 48.63 50.63 7,468,000 4/15/1991 50.00 50.00 48.63 49.13 4,929,600 4/12/1991 50.00 50.13 48.50 49.38 4,826,400 4/11/1991 48.88 49.50 48.63 49.00 4,929,600 4/10/1991 49.00 49.25 48.00 48.25 5,354,400 4/9/1991 49.38 49.38 48.50 48.75 4,653,600 4/8/1991 48.50 49.50 48.25 49.38 3,011,200 4/5/1991 49.13 49.75 48.38 48.50 10,272,000 4/4/1991 49.38 49.63 48.50 48.75 14,168,000 4/3/1991 49.75 50.25 49.13 49.25 8,309,600 4/2/1991 48.25 49.75 47.88 49.63 8,842,400 4/1/1991 48.63 48.63 47.13 47.75 11,215,200

3/28/1991 49.63 49.75 48.75 48.88 3,634,400 3/27/1991 49.88 50.75 49.25 49.50 13,921,600 3/26/1991 49.00 49.63 48.88 49.63 8,564,000 3/25/1991 49.25 49.38 48.63 48.75 9,793,600 3/22/1991 49.88 50.50 49.00 49.13 7,812,000 3/21/1991 51.00 51.13 49.88 49.88 4,435,200 3/20/1991 48.75 50.38 48.75 50.13 4,543,200 3/19/1991 49.50 50.00 49.00 49.00 5,872,800 3/18/1991 50.50 51.38 50.00 50.13 8,103,200 3/15/1991 51.00 51.13 50.38 51.00 5,947,200 3/14/1991 51.25 51.38 50.50 50.63 4,928,000 3/13/1991 50.13 50.38 49.25 50.25 6,788,000 3/12/1991 50.50 50.88 49.63 50.00 7,042,400 3/11/1991 51.13 51.50 50.75 51.00 3,617,600 3/8/1991 52.00 52.25 51.25 51.25 9,021,600 3/7/1991 51.63 52.00 51.50 51.50 5,329,600 3/6/1991 51.88 52.00 51.13 51.50 11,136,800 3/5/1991 50.13 51.38 49.88 51.00 13,610,400 3/4/1991 49.63 50.00 49.38 49.50 7,298,400 3/1/1991 48.00 49.75 47.75 49.13 11,465,600

2/28/1991 49.88 50.00 48.50 49.13 8,452,800 2/27/1991 49.13 49.88 49.00 49.50 8,036,000 2/26/1991 48.50 49.13 48.50 48.75 10,141,600 2/25/1991 49.25 50.00 47.63 50.00 16,888,800 2/22/1991 46.50 48.25 46.25 47.13 8,169,600 2/21/1991 46.88 47.75 46.50 46.50 6,777,600 2/20/1991 47.38 47.38 46.75 47.00 5,700,800 2/19/1991 47.00 47.75 46.75 47.75 5,704,000



1/31/1991 43.88 44.88 43.88 44.63 4,610,400 1/30/1991 43.88 44.25 43.63 43.88 5,737,600 1/29/1991 43.75 44.25 43.63 43.75 5,928,800 1/28/1991 43.13 44.25 43.00 43.88 4,588,000 1/25/1991 43.75 43.88 43.00 43.25 10,928,800 1/24/1991 43.00 44.13 42.88 43.63 13,809,600 1/23/1991 42.13 42.75 42.00 42.63 10,201,600 1/22/1991 42.75 43.13 42.13 42.38 6,845,600 1/21/1991 41.50 42.63 41.50 42.63 6,178,400 1/18/1991 41.25 42.38 41.00 41.63 22,411,200 1/17/1991 45.50 45.63 40.75 41.50 54,757,600 1/16/1991 42.38 43.75 42.13 43.50 3,866,400 1/15/1991 41.50 43.25 41.50 42.63 2,919,200 1/14/1991 42.00 42.13 41.00 41.88 10,324,000 1/11/1991 42.88 43.13 42.63 43.00 1,936,800 1/10/1991 42.88 43.00 42.25 42.63 3,535,200 1/9/1991 43.00 44.00 42.13 42.38 10,879,200 1/8/1991 41.38 42.38 41.25 42.00 5,674,400 1/7/1991 42.00 42.50 41.13 41.25 5,674,400 1/4/1991 42.00 42.75 42.00 42.50 9,004,000 1/3/1991 43.50 43.50 41.00 41.63 15,613,600 1/2/1991 43.50 44.25 43.25 43.25 10,172,000

12/31/1990 44.13 44.38 43.50 44.38 3,096,000 12/28/1990 44.13 44.13 44.00 44.13 2,804,000 12/27/1990 44.63 45.00 44.50 44.75 2,435,200 12/26/1990 44.75 45.00 44.13 44.88 2,604,800 12/24/1990 44.88 45.25 44.75 45.13 944,800 12/21/1990 45.88 45.88 45.13 45.25 5,618,400 12/20/1990 45.50 46.00 45.50 45.75 5,400,000 12/19/1990 46.00 46.75 45.75 46.00 5,065,600 12/18/1990 46.25 46.63 45.63 46.00 4,318,400 12/17/1990 46.50 46.50 46.00 46.25 2,781,600 12/14/1990 46.25 47.00 46.00 47.00 3,108,800 12/13/1990 47.38 47.50 46.38 46.50 4,943,200 12/12/1990 46.13 47.50 45.75 47.50 12,108,000 12/11/1990 46.50 47.00 45.75 46.13 5,767,200 12/10/1990 46.25 46.75 46.00 46.50 4,060,000 12/7/1990 46.00 46.88 45.25 46.00 5,488,000 12/6/1990 47.00 47.00 45.50 46.25 6,587,200 12/5/1990 47.00 47.00 46.00 46.13 4,862,400 12/4/1990 47.25 47.25 46.50 46.88 4,896,000 12/3/1990 47.00 47.50 46.88 47.13 4,065,600



10/31/1990 45.50 45.75 43.50 43.75 14,592,000 10/30/1990 45.88 46.25 45.00 45.50 8,679,200 10/29/1990 47.00 48.00 45.63 46.00 3,655,200 10/26/1990 48.25 48.50 47.38 47.38 1,987,200 10/25/1990 48.50 48.88 48.25 48.38 3,085,600 10/24/1990 48.63 48.63 48.13 48.38 2,353,600 10/23/1990 48.75 49.00 48.38 48.38 4,576,000 10/22/1990 48.50 49.00 48.00 49.00 5,984,000 10/19/1990 49.00 49.00 47.25 47.63 7,090,400 10/18/1990 45.75 47.50 45.75 47.50 7,746,400 10/17/1990 45.25 46.25 45.25 46.00 2,398,400 10/16/1990 46.00 46.13 45.50 45.75 2,470,400 10/15/1990 45.00 46.38 44.63 46.00 3,542,400 10/12/1990 44.38 45.50 44.38 45.25 4,827,200 10/11/1990 45.75 45.75 43.88 44.13 6,800,000 10/10/1990 44.88 46.13 44.50 45.50 3,945,600 10/9/1990 45.88 46.00 44.75 44.75 2,701,600 10/8/1990 46.63 46.63 46.00 46.13 2,241,600 10/5/1990 44.00 46.38 44.00 46.13 3,778,400 10/4/1990 45.63 45.88 44.75 45.38 3,039,200 10/3/1990 46.38 46.75 45.63 45.75 2,148,800 10/2/1990 46.50 47.63 46.25 46.25 4,455,200 10/1/1990 44.50 46.00 44.25 46.00 5,370,400 9/28/1990 40.50 43.13 40.50 43.13 4,981,600 9/27/1990 43.00 43.13 41.50 41.75 3,000,000 9/26/1990 43.38 43.50 42.25 42.63 4,300,000 9/25/1990 40.88 44.25 40.38 44.00 5,955,200 9/24/1990 42.25 42.50 40.38 40.75 4,456,000 9/21/1990 42.88 43.00 41.88 43.00 4,453,600 9/20/1990 43.25 43.25 42.38 42.88 3,092,000 9/19/1990 45.38 45.38 43.38 43.88 6,486,400 9/18/1990 45.13 45.50 44.50 45.25 4,452,000



8/31/1990 46.38 46.38 45.50 46.38 1,450,400 8/30/1990 46.38 46.38 45.63 45.88 1,859,200 8/29/1990 45.00 46.38 45.00 46.13 3,147,200 8/28/1990 44.50 45.88 44.25 45.38 2,506,400 8/27/1990 44.50 45.25 44.50 44.63 3,504,000 8/24/1990 42.25 43.38 41.25 43.00 4,799,200 8/23/1990 40.75 43.00 40.63 41.75 5,278,400 8/22/1990 44.00 44.50 42.75 42.75 3,112,800 8/21/1990 44.00 44.50 43.00 43.75 5,230,400 8/20/1990 44.50 44.88 44.00 44.75 1,989,600 8/17/1990 44.50 45.00 44.00 44.50 5,392,000 8/16/1990 46.50 46.63 44.88 44.88 3,406,400 8/15/1990 47.25 47.38 46.75 46.75 2,963,200 8/14/1990 46.75 47.25 46.63 46.75 4,665,600 8/13/1990 44.63 46.75 44.63 46.75 4,363,200 8/10/1990 46.50 46.63 45.50 46.50 5,028,000 8/9/1990 46.50 47.75 46.50 47.00 3,192,800 8/8/1990 45.75 46.75 45.50 46.50 9,315,200 8/7/1990 46.75 47.25 44.88 45.25 8,944,800 8/6/1990 45.25 46.75 45.13 46.00 10,657,600 8/3/1990 48.75 48.75 46.00 47.75 9,632,800 8/2/1990 47.00 49.50 47.00 49.00 8,538,400 8/1/1990 49.00 50.00 48.50 49.63 4,696,000

7/31/1990 48.50 50.25 47.50 48.88 6,248,800 7/30/1990 47.50 48.63 46.63 48.50 3,073,600 7/27/1990 48.88 49.00 47.50 48.13 1,733,600 7/26/1990 49.38 49.75 48.38 48.88 3,469,600 7/25/1990 48.00 49.38 47.88 49.25 2,281,600 7/24/1990 48.00 48.38 47.25 48.00 3,057,600 7/23/1990 48.50 48.75 45.50 47.75 5,596,800 7/20/1990 49.75 50.50 49.50 49.63 2,600,800 7/19/1990 49.63 50.00 48.88 49.88 2,501,600 7/18/1990 49.75 50.13 49.25 50.13 2,527,200 7/17/1990 50.38 50.63 49.38 50.13 2,915,200 7/16/1990 50.25 50.63 49.88 50.25 4,279,200 7/13/1990 49.88 50.75 49.63 50.13 5,477,600 7/12/1990 49.88 50.38 49.00 49.63 4,499,200 7/11/1990 48.50 49.63 48.38 49.63 2,879,200 7/10/1990 49.25 49.50 48.13 48.13 1,817,600 7/9/1990 49.63 49.75 48.75 49.38 3,382,400 7/6/1990 48.50 49.88 48.50 49.75 5,731,200 7/5/1990 47.50 49.00 47.38 48.63 4,166,400 7/3/1990 47.50 49.00 47.50 48.25 2,513,600



6/29/1990 47.75 48.13 47.00 47.25 2,537,600 6/28/1990 47.25 48.38 47.25 48.25 6,148,000 6/27/1990 46.00 47.63 46.00 47.25 3,420,000 6/26/1990 46.38 47.00 46.38 46.75 2,143,200 6/25/1990 46.63 47.00 45.75 46.13 2,242,400 6/22/1990 47.00 47.88 46.75 47.13 6,024,800 6/21/1990 46.13 46.75 45.88 46.63 2,715,200 6/20/1990 45.25 46.25 45.13 46.00 3,659,200 6/19/1990 44.75 45.50 44.13 45.00 2,796,000 6/18/1990 45.63 46.25 45.00 45.00 2,844,800 6/15/1990 45.25 46.25 45.25 46.00 5,166,400 6/14/1990 47.00 47.38 46.00 46.13 2,848,000 6/13/1990 46.00 47.13 45.88 47.13 7,467,200 6/12/1990 45.13 46.00 44.75 45.75 4,410,400 6/11/1990 44.00 45.75 44.00 44.88 3,222,400 6/8/1990 44.75 45.13 43.75 44.25 4,130,400 6/7/1990 46.25 46.25 44.75 45.38 2,563,200 6/6/1990 46.88 47.13 46.13 46.25 2,444,800 6/5/1990 47.25 47.50 46.50 47.25 2,101,600 6/4/1990 47.50 47.63 46.75 47.25 2,470,400 6/1/1990 47.38 48.00 46.50 47.00 3,653,600

5/31/1990 46.00 47.50 45.75 47.38 6,127,200 5/30/1990 45.75 46.50 45.00 45.75 6,379,200 5/29/1990 89.12 91.25 89.12 91.00 5,555,200 5/25/1990 89.62 89.87 89.00 89.37 2,201,600 5/24/1990 90.50 90.75 89.50 90.12 2,713,600 5/23/1990 89.87 90.87 89.50 90.25 2,624,000 5/22/1990 89.75 90.37 89.12 90.00 3,286,400 5/21/1990 88.62 91.50 88.62 90.00 4,987,200 5/18/1990 87.37 89.00 86.87 88.62 3,817,600 5/17/1990 88.37 88.62 87.50 87.62 2,393,600 5/16/1990 87.75 88.37 87.50 88.00 3,348,800 5/15/1990 87.75 88.12 87.12 87.75 2,446,400 5/14/1990 86.87 88.25 86.87 88.00 4,796,800 5/11/1990 86.00 87.50 86.00 86.87 4,848,000 5/10/1990 86.50 87.00 86.12 86.25 4,584,000 5/9/1990 85.50 87.00 85.50 86.62 4,966,400 5/8/1990 85.12 85.87 84.62 85.87 2,342,400 5/7/1990 84.12 85.00 84.00 84.87 2,788,800 5/4/1990 84.00 84.12 83.62 84.12 3,145,600 5/3/1990 83.50 83.87 83.37 83.62 1,859,200 5/2/1990 82.50 83.62 82.25 83.50 2,659,200 5/1/1990 81.75 83.00 81.62 82.62 3,036,800

4/30/1990 81.37 81.87 80.50 81.25 2,920,000 4/27/1990 82.00 83.00 81.00 81.75 3,201,600 4/26/1990 81.37 82.00 80.75 81.75 2,843,200 4/25/1990 80.37 81.37 80.00 81.25 2,473,600 4/24/1990 79.87 81.25 79.75 80.12 2,606,400 4/23/1990 80.00 80.12 79.50 79.87 3,275,200 4/20/1990 80.75 81.25 80.00 80.12 3,360,000 4/19/1990 80.75 82.00 80.62 80.87 2,945,600 4/18/1990 82.87 82.87 81.87 82.00 2,350,400



3/30/1990 79.62 80.87 79.62 80.62 2,790,400 3/29/1990 80.75 81.00 79.87 80.00 1,908,800 3/28/1990 80.50 80.50 79.75 80.37 2,643,200 3/27/1990 78.37 80.50 78.25 80.25 3,280,000 3/26/1990 79.12 79.75 78.62 78.62 2,076,800 3/23/1990 78.12 79.00 77.75 78.75 2,524,800 3/22/1990 79.62 79.62 76.87 77.75 5,147,200 3/21/1990 79.87 80.12 79.50 79.75 1,636,800 3/20/1990 79.75 80.37 79.50 79.87 5,273,600 3/19/1990 78.87 79.87 78.25 79.75 1,409,600 3/16/1990 79.50 79.50 78.75 79.12 3,985,600 3/15/1990 77.75 79.12 77.75 79.12 3,174,400 3/14/1990 76.75 77.75 76.37 77.37 4,096,000 3/13/1990 79.50 79.50 77.00 77.00 3,540,800 3/12/1990 79.87 79.87 79.00 79.75 2,897,600 3/9/1990 80.50 80.87 79.00 79.87 2,166,400 3/8/1990 79.00 80.25 78.87 80.00 2,014,400 3/7/1990 79.25 79.75 78.50 79.00 2,296,000 3/6/1990 77.75 79.50 77.75 79.37 3,004,800 3/5/1990 79.12 79.50 78.25 78.37 2,916,800 3/2/1990 77.62 79.25 77.50 79.00 2,732,800 3/1/1990 76.12 77.75 76.12 77.12 3,908,800

2/28/1990 75.62 76.87 75.37 76.00 2,956,800 2/27/1990 75.00 76.00 75.00 75.37 4,603,200 2/26/1990 74.75 75.00 73.87 74.87 7,512,000 2/23/1990 75.12 75.50 74.00 74.75 4,345,600 2/22/1990 77.12 77.37 75.50 75.75 2,955,200 2/21/1990 76.25 78.50 76.25 77.12 5,017,600 2/20/1990 79.00 79.12 77.25 77.75 2,208,000 2/16/1990 80.00 80.12 79.00 79.00 2,444,800 2/15/1990 79.25 80.25 79.00 79.87 3,566,400 2/14/1990 78.62 79.62 78.25 79.25 3,124,800 2/13/1990 79.25 79.25 78.25 78.50 2,160,000 2/12/1990 79.87 79.87 78.75 78.87 2,230,400 2/9/1990 79.50 80.50 79.12 80.12 2,152,000 2/8/1990 81.12 81.37 79.00 79.37 4,721,600 2/7/1990 79.62 81.00 79.50 80.87 2,894,400 2/6/1990 80.75 80.75 79.00 80.12 2,937,600 2/5/1990 80.25 81.25 80.25 80.87 2,113,600 2/2/1990 78.25 80.75 78.25 80.37 4,723,200 2/1/1990 78.00 78.62 77.75 78.25 3,262,400

1/31/1990 76.50 77.75 76.50 77.75 3,596,800



12/29/1989 83.62 85.50 83.25 85.50 2,684,800 12/28/1989 82.75 84.00 82.75 83.87 1,793,600 12/27/1989 83.00 84.12 82.62 83.00 2,918,400 12/26/1989 83.25 83.25 82.62 82.75 827,200 12/22/1989 81.00 83.37 81.00 83.25 2,080,000 12/21/1989 81.75 81.75 81.00 81.25 3,952,000 12/20/1989 82.75 82.75 81.75 82.00 4,836,800 12/19/1989 81.50 82.75 81.50 81.75 3,387,200 12/18/1989 83.62 84.37 81.75 81.75 3,137,600 12/15/1989 83.87 83.87 82.25 83.37 4,168,000 12/14/1989 83.75 83.87 83.25 83.62 4,393,600 12/13/1989 84.37 84.75 83.50 84.00 3,433,600 12/12/1989 83.50 85.12 83.50 84.50 6,880,000 12/11/1989 83.62 83.75 83.12 83.75 1,721,600 12/8/1989 84.37 84.37 83.37 83.87 5,784,000 12/7/1989 84.75 84.75 83.50 83.87 3,443,200 12/6/1989 85.00 85.00 84.37 84.87 4,163,200 12/5/1989 85.12 86.00 84.62 85.12 4,360,000 12/4/1989 84.00 85.25 84.00 85.12 3,332,800 12/1/1989 82.62 84.75 82.62 84.00 10,160,000

11/30/1989 81.25 82.75 80.50 82.37 8,196,800 11/29/1989 80.62 81.12 80.00 80.50 4,356,800 11/28/1989 81.62 81.75 80.50 81.00 5,467,200 11/27/1989 81.87 81.87 80.50 81.62 3,536,000 11/24/1989 81.00 81.87 81.00 81.62 2,464,000 11/22/1989 78.37 80.50 78.37 80.50 4,249,600 11/21/1989 78.25 79.00 78.25 78.62 2,544,000 11/20/1989 79.25 79.25 78.37 78.75 2,177,600 11/17/1989 79.12 79.75 79.00 79.25 1,345,600 11/16/1989 79.12 79.25 78.87 79.00 2,368,000 11/15/1989 79.50 79.50 78.25 79.25 2,913,600 11/14/1989 78.62 79.37 78.50 79.00 2,203,200



10/31/1989 73.75 75.75 73.62 75.75 4,920,000 10/30/1989 73.87 74.50 73.50 73.50 1,800,000 10/27/1989 74.62 75.00 73.62 74.37 3,580,800 10/26/1989 74.50 76.00 74.37 74.62 4,227,200 10/25/1989 74.00 75.25 73.75 74.62 8,708,800 10/24/1989 73.50 74.00 72.50 73.50 5,801,600 10/23/1989 74.00 74.50 73.62 74.00 1,995,200 10/20/1989 75.12 75.12 73.87 74.37 4,091,200 10/19/1989 74.87 75.25 74.62 75.00 6,710,400 10/18/1989 75.00 75.25 74.00 74.12 3,600,000 10/17/1989 74.75 75.25 73.25 74.87 5,081,600 10/16/1989 72.25 75.00 71.25 75.00 12,555,200 10/13/1989 77.25 77.75 73.00 74.00 12,086,400 10/12/1989 77.00 77.25 76.12 76.25 1,579,200 10/11/1989 78.12 78.25 76.87 77.25 2,724,800 10/10/1989 79.12 79.62 78.37 78.50 5,515,200 10/9/1989 78.12 78.62 78.00 78.62 1,590,400 10/6/1989 77.25 78.50 77.00 78.37 4,484,800 10/5/1989 76.62 77.87 76.37 77.37 4,001,600 10/4/1989 75.25 77.00 75.00 76.75 5,156,800 10/3/1989 74.12 75.50 74.12 75.25 7,819,200 10/2/1989 74.37 74.37 72.75 73.75 9,899,200 9/29/1989 74.87 75.00 74.37 74.62 2,596,800 9/28/1989 74.50 76.00 74.50 74.87 6,542,400 9/27/1989 73.62 74.75 73.50 74.75 2,372,800 9/26/1989 73.25 74.75 73.25 73.75 5,067,200 9/25/1989 73.75 74.50 73.00 73.25 2,456,000 9/22/1989 74.00 74.37 73.50 73.50 2,499,200 9/21/1989 74.87 75.00 74.00 74.25 1,648,000 9/20/1989 75.00 75.25 74.37 74.62 2,814,400 9/19/1989 74.25 75.25 74.25 75.00 1,601,600 9/18/1989 75.25 75.25 73.87 74.37 1,174,400 9/15/1989 74.37 74.87 73.62 74.87 5,536,000 9/14/1989 75.12 75.12 74.37 74.50 3,046,400 9/13/1989 75.75 76.12 75.12 75.12 2,401,600 9/12/1989 75.75 76.12 75.75 75.75 1,062,400 9/11/1989 76.00 76.00 75.62 75.62 1,660,800 9/8/1989 76.25 76.25 74.75 75.62 4,601,600 9/7/1989 76.25 76.75 76.12 76.37 2,531,200 9/6/1989 78.25 78.25 76.00 76.12 5,142,400 9/5/1989 77.75 78.75 77.50 78.25 2,150,400 9/1/1989 77.25 77.87 77.00 77.87 1,854,400

8/31/1989 76.00 77.50 76.00 77.25 3,304,000 8/30/1989 77.12 78.25 76.00 76.25 5,185,600



7/31/1989 76.25 76.75 76.25 76.75 4,752,000 7/28/1989 76.00 77.75 76.00 77.00 12,152,000 7/27/1989 75.00 75.50 74.12 75.12 16,236,800 7/26/1989 70.12 71.25 69.75 71.25 4,012,800 7/25/1989 70.62 71.25 70.25 70.37 5,502,400 7/24/1989 68.50 70.75 68.50 70.75 5,972,800 7/21/1989 68.00 69.12 67.37 69.00 1,748,800 7/20/1989 68.75 69.50 68.25 68.25 4,235,200 7/19/1989 67.75 68.62 67.75 68.50 2,748,800 7/18/1989 68.50 68.50 67.75 67.75 1,582,400 7/17/1989 68.25 68.75 67.25 68.50 2,240,000 7/14/1989 68.37 68.37 66.25 68.00 3,961,600 7/13/1989 68.37 68.37 67.87 68.37 824,000 7/12/1989 68.50 68.50 68.00 68.25 1,091,200 7/11/1989 68.25 68.50 67.75 68.50 1,841,600 7/10/1989 68.50 68.62 67.50 67.75 2,353,600 7/7/1989 67.75 68.75 67.00 68.25 2,750,400 7/6/1989 66.00 67.12 65.87 67.00 2,504,000 7/5/1989 66.12 66.12 65.50 66.00 2,955,200 7/3/1989 66.62 66.62 66.00 66.12 846,400

6/30/1989 66.87 67.00 65.25 66.62 4,209,600 6/29/1989 68.00 69.00 66.62 66.62 6,483,200 6/28/1989 68.00 68.00 67.12 67.75 3,243,200 6/27/1989 68.12 68.37 68.00 68.12 4,452,800 6/26/1989 67.75 68.12 67.62 68.00 2,776,000 6/23/1989 65.87 67.75 65.50 67.50 5,961,600 6/22/1989 64.25 66.00 64.25 65.62 4,240,000 6/21/1989 63.75 64.87 63.63 64.50 8,915,200 6/20/1989 64.50 64.75 63.38 63.50 10,294,400 6/19/1989 64.12 64.87 63.75 64.87 5,000,000 6/16/1989 64.00 65.00 63.88 64.50 7,382,400 6/15/1989 64.62 64.75 64.12 64.50 6,697,600



5/31/1989 66.75 67.25 66.37 66.75 4,699,200 5/30/1989 67.62 68.00 66.12 66.75 3,321,600 5/26/1989 66.25 67.50 66.25 67.37 1,892,800 5/25/1989 66.00 66.75 66.00 66.12 3,500,800 5/24/1989 66.12 66.25 65.50 66.25 4,283,200 5/23/1989 67.00 67.12 66.37 66.50 5,792,000 5/22/1989 68.50 68.50 67.25 67.25 6,792,000 5/19/1989 67.00 68.37 67.00 68.00 5,624,000 5/18/1989 67.00 67.00 66.25 66.75 4,278,400 5/17/1989 66.87 67.12 66.50 67.00 4,166,400 5/16/1989 67.25 67.50 66.50 67.12 3,596,800 5/15/1989 67.00 67.87 66.50 67.62 3,470,400 5/12/1989 66.00 66.50 65.62 66.50 4,052,800 5/11/1989 65.00 65.37 64.87 64.87 3,513,600 5/10/1989 65.50 65.62 64.50 65.00 5,456,000 5/9/1989 66.12 66.75 65.75 65.75 2,422,400 5/8/1989 67.00 67.12 66.00 66.37 2,244,800 5/5/1989 67.00 67.62 66.62 66.75 3,481,600 5/4/1989 65.87 67.00 65.87 66.37 2,118,400 5/3/1989 66.00 66.25 65.75 65.87 2,628,800 5/2/1989 66.87 67.75 65.62 65.75 2,889,600 5/1/1989 67.87 67.87 66.50 66.87 2,947,200

4/28/1989 68.00 68.62 67.87 68.62 4,302,400 4/27/1989 66.87 67.87 66.75 67.87 2,113,600 4/26/1989 66.87 67.00 66.25 66.87 1,958,400 4/25/1989 67.62 67.62 66.75 66.75 1,400,000 4/24/1989 67.75 67.87 67.00 67.62 1,633,600 4/21/1989 66.62 67.75 66.62 67.62 3,096,000 4/20/1989 66.62 66.87 66.00 66.62 6,012,800 4/19/1989 66.37 66.62 66.12 66.37 2,676,800 4/18/1989 66.00 66.75 66.00 66.25 3,955,200 4/17/1989 65.37 66.00 65.25 65.50 2,307,200 4/14/1989 65.75 65.75 65.00 65.62 4,030,400 4/13/1989 65.87 65.87 64.75 64.75 1,804,800 4/12/1989 65.50 66.00 65.50 65.75 2,377,600 4/11/1989 64.87 65.50 64.87 65.50 1,561,600 4/10/1989 65.12 65.37 65.00 65.12 1,246,400 4/7/1989 65.12 65.87 65.00 65.00 4,937,600 4/6/1989 65.12 65.25 64.62 65.00 2,505,600 4/5/1989 63.38 65.12 63.38 65.00 4,214,400 4/4/1989 63.88 64.00 63.50 63.50 2,196,800 4/3/1989 64.00 64.25 63.50 63.88 4,833,600

3/31/1989 63.63 63.75 63.25 63.25 3,078,400



2/28/1989 60.00 60.63 60.00 60.00 2,443,200 2/27/1989 60.13 60.38 59.88 59.88 2,104,000 2/24/1989 61.25 61.25 60.00 60.38 2,420,800 2/23/1989 60.50 61.13 60.25 61.13 2,840,000 2/22/1989 61.63 61.75 60.63 61.00 3,555,200 2/21/1989 61.25 61.75 60.75 61.75 2,313,600 2/17/1989 60.25 61.13 60.25 61.13 2,198,400 2/16/1989 60.75 61.00 60.13 60.38 1,934,400 2/15/1989 59.88 60.75 59.88 60.50 2,548,800 2/14/1989 60.00 60.13 59.38 59.88 2,524,800 2/13/1989 59.25 60.13 59.25 59.50 5,086,400 2/10/1989 59.75 60.00 59.63 59.75 2,787,200 2/9/1989 61.38 61.38 60.00 60.25 3,126,400 2/8/1989 61.25 62.13 61.25 61.63 4,129,600 2/7/1989 60.50 61.25 60.38 61.13 3,078,400 2/6/1989 61.00 61.00 60.00 60.38 3,163,200 2/3/1989 61.13 61.13 59.88 61.00 2,688,000 2/2/1989 61.38 61.50 60.50 60.88 3,796,800 2/1/1989 60.88 61.88 60.75 61.13 12,153,600

1/31/1989 59.63 61.00 59.50 60.63 5,336,000 1/30/1989 58.50 59.88 58.50 59.75 3,958,400 1/27/1989 59.50 60.13 58.63 58.75 7,932,800 1/26/1989 58.13 59.00 57.88 58.75 4,358,400 1/25/1989 57.75 58.13 57.50 58.13 4,451,200 1/24/1989 57.38 58.63 57.13 58.00 3,712,000 1/23/1989 57.63 58.50 57.50 57.50 3,052,800 1/20/1989 57.75 57.88 57.25 57.88 1,651,200 1/19/1989 57.88 58.13 57.38 58.00 2,553,600 1/18/1989 57.00 57.88 56.50 57.63 3,060,800 1/17/1989 56.88 57.25 56.88 56.88 2,147,200 1/16/1989 57.50 57.50 56.88 57.00 622,400 1/13/1989 57.38 57.50 56.75 57.50 2,024,000



12/30/1988 57.38 57.75 56.63 56.75 6,443,200 12/29/1988 57.38 57.50 57.13 57.38 2,483,200 12/28/1988 57.63 57.63 56.75 57.13 1,838,400 12/27/1988 57.38 57.63 57.38 57.50 1,139,200 12/23/1988 57.50 57.75 57.25 57.38 1,940,800 12/22/1988 56.25 57.50 56.25 57.25 5,049,600 12/21/1988 56.38 56.63 56.13 56.25 3,424,000 12/20/1988 57.38 57.88 56.38 56.38 5,241,600 12/19/1988 57.38 58.00 57.13 57.50 2,411,200 12/16/1988 57.25 57.38 57.00 57.25 4,000,000 12/15/1988 57.25 57.75 56.88 57.00 1,291,200 12/14/1988 57.13 57.50 57.00 57.50 3,161,600 12/13/1988 57.63 57.75 57.00 57.13 2,203,200 12/12/1988 57.88 58.13 57.50 57.75 2,561,600 12/9/1988 57.75 58.13 57.63 58.00 2,168,000 12/8/1988 57.25 57.75 57.25 57.75 1,379,200 12/7/1988 58.38 58.63 57.75 57.88 2,062,400 12/6/1988 57.75 58.75 57.50 58.63 2,740,800 12/5/1988 57.13 58.25 57.00 57.63 3,150,400 12/2/1988 57.00 57.25 56.75 56.88 2,430,400 12/1/1988 56.88 57.50 56.25 57.50 4,865,600

11/30/1988 55.50 57.00 55.13 56.63 5,872,000 11/29/1988 54.63 55.63 54.63 55.25 3,398,400 11/28/1988 55.50 55.88 55.00 55.13 3,152,000 11/25/1988 55.38 55.75 55.25 55.50 1,564,800 11/23/1988 54.75 56.25 54.50 56.13 4,507,200 11/22/1988 54.00 55.25 54.00 54.63 3,792,000 11/21/1988 54.38 54.38 53.50 54.25 2,712,000 11/18/1988 53.63 54.75 53.13 54.50 3,145,600 11/17/1988 53.13 54.25 53.13 53.75 3,249,600 11/16/1988 53.25 53.38 52.50 53.00 3,366,400 11/15/1988 53.88 54.00 53.13 53.25 3,564,800 11/14/1988 54.63 54.63 53.75 54.00 6,862,400 11/11/1988 55.00 55.13 54.13 54.13 3,438,400 11/10/1988 55.13 55.63 55.00 55.38 2,424,000 11/9/1988 55.38 55.75 54.75 54.88 3,100,800 11/8/1988 55.50 55.88 55.38 55.50 1,432,000 11/7/1988 56.00 56.00 55.25 55.25 1,411,200 11/4/1988 56.50 56.88 56.00 56.00 2,064,000 11/3/1988 57.00 57.25 56.75 57.00 2,184,000 11/2/1988 57.13 57.25 56.13 57.00 3,752,000 11/1/1988 57.25 58.38 57.13 57.63 3,312,000

10/31/1988 56.00 57.50 56.00 57.25 3,275,200 10/28/1988 57.00 57.25 56.38 56.50 3,374,400 10/27/1988 58.88 58.88 56.75 57.00 5,369,600


Date Open High Low Close Volume10/26/1988 58.50 59.38 57.88 59.38 10,566,400 10/25/1988 58.00 58.88 57.75 57.75 4,539,200 10/24/1988 57.63 58.00 57.63 57.75 4,195,200 10/21/1988 57.63 57.88 57.50 57.75 3,276,800 10/20/1988 55.75 58.00 55.75 57.88 4,424,000 10/19/1988 56.25 56.25 54.88 55.75 3,051,200 10/18/1988 56.50 56.50 54.63 56.00 5,686,400 10/17/1988 56.00 56.88 55.63 56.75 1,371,200 10/14/1988 56.75 57.00 56.00 56.13 2,123,200 10/13/1988 56.00 57.00 55.75 56.50 4,825,600 10/12/1988 56.88 57.00 55.50 56.13 2,956,800 10/11/1988 56.75 57.13 56.00 56.88 3,012,800 10/10/1988 57.13 57.25 56.50 56.75 1,425,600 10/7/1988 55.50 57.13 55.38 57.13 9,099,200 10/6/1988 54.25 54.75 54.00 54.63 1,732,800 10/5/1988 53.88 55.13 53.50 54.25 8,318,400 10/4/1988 54.38 54.50 53.63 53.88 2,995,200 10/3/1988 54.75 54.75 53.75 54.38 2,956,800 9/30/1988 55.75 55.88 55.00 55.00 7,393,600 9/29/1988 54.25 56.00 54.25 56.00 4,942,400 9/28/1988 53.75 54.38 53.75 54.00 1,632,000 9/27/1988 54.25 54.25 53.50 53.88 1,523,200 9/26/1988 54.50 55.00 54.00 54.25 2,089,600 9/23/1988 54.75 55.00 54.50 54.75 1,276,800 9/22/1988 55.63 55.88 54.88 55.00 2,387,200 9/21/1988 54.38 55.75 54.38 55.63 5,052,800 9/20/1988 53.25 54.38 53.13 54.38 2,452,800 9/19/1988 53.63 53.63 52.63 53.38 2,206,400 9/16/1988 53.13 54.25 53.13 53.63 6,211,200 9/15/1988 54.88 55.00 53.50 53.63 5,793,600 9/14/1988 53.88 55.00 53.88 54.75 8,686,400 9/13/1988 52.75 53.88 52.50 53.75 5,654,400 9/12/1988 53.50 53.75 52.75 52.88 3,308,800 9/9/1988 53.38 53.88 52.75 53.63 3,468,800 9/8/1988 54.00 54.38 53.25 53.50 2,244,800 9/7/1988 54.00 54.38 53.75 54.25 3,830,400 9/6/1988 53.38 54.13 53.25 53.63 5,001,600 9/2/1988 52.00 53.38 52.00 53.38 4,044,800 9/1/1988 52.50 52.50 51.25 51.63 3,801,600

8/31/1988 53.25 53.63 52.50 52.50 3,507,200 8/30/1988 52.13 53.13 52.13 53.00 2,460,800 8/29/1988 50.25 52.00 50.25 52.00 2,512,000 8/26/1988 51.25 51.75 50.38 50.50 1,553,600 8/25/1988 52.25 52.25 51.13 51.63 1,488,000 8/24/1988 51.75 52.38 51.75 52.25 1,366,400 8/23/1988 51.38 52.00 51.38 52.00 3,948,800 8/22/1988 52.13 52.25 51.38 51.50 2,161,600 8/19/1988 53.38 53.38 51.75 51.88 4,630,400 8/18/1988 52.50 53.38 52.50 52.88 4,203,200 8/17/1988 52.00 52.38 51.75 52.25 4,337,600 8/16/1988 50.88 52.25 50.88 51.88 2,886,400 8/15/1988 51.13 52.00 51.13 51.38 2,502,400 8/12/1988 50.75 51.50 50.50 51.38 1,867,200



7/29/1988 52.00 53.00 52.00 52.88 2,244,800 7/28/1988 51.25 52.25 50.88 52.00 3,880,000 7/27/1988 51.63 52.00 51.25 51.38 2,534,400 7/26/1988 51.13 52.00 51.00 51.75 2,814,400 7/25/1988 50.75 51.63 50.25 51.50 1,315,200 7/22/1988 50.88 51.13 50.75 50.75 1,937,600 7/21/1988 51.63 52.00 51.13 51.38 2,843,200 7/20/1988 52.13 52.50 51.63 52.00 1,681,600 7/19/1988 52.50 52.50 51.75 52.38 1,942,400 7/18/1988 53.00 53.00 52.25 52.75 1,905,600 7/15/1988 53.00 53.50 52.75 53.13 3,004,800 7/14/1988 50.88 52.88 50.75 52.88 3,630,400 7/13/1988 51.38 51.38 50.50 50.88 2,644,800 7/12/1988 52.00 52.25 51.13 51.25 3,683,200 7/11/1988 51.75 52.38 51.63 52.13 1,561,600 7/8/1988 52.63 52.63 51.88 51.88 1,220,800 7/7/1988 52.50 52.63 52.25 52.63 2,883,200 7/6/1988 53.13 53.50 52.38 52.75 4,985,600 7/5/1988 52.13 53.25 52.00 53.25 2,147,200 7/1/1988 51.50 52.50 51.50 52.00 2,422,400

6/30/1988 51.13 51.63 50.50 51.25 2,510,400 6/29/1988 51.88 52.00 50.50 50.88 4,049,600 6/28/1988 51.50 52.50 51.50 52.00 1,638,400 6/27/1988 52.75 52.75 51.38 51.63 2,228,800 6/24/1988 53.50 53.50 52.75 53.00 2,984,000 6/23/1988 53.13 53.88 53.13 53.38 3,624,000 6/22/1988 53.63 53.88 52.88 53.13 4,278,400 6/21/1988 52.50 53.38 52.38 53.38 1,888,000 6/20/1988 52.50 52.88 52.50 52.50 1,496,000 6/17/1988 52.88 53.13 52.38 53.00 4,832,000 6/16/1988 53.25 53.25 52.25 52.38 2,104,000 6/15/1988 53.00 53.50 53.00 53.50 2,376,000 6/14/1988 53.00 53.75 53.00 53.13 8,584,000 6/13/1988 52.75 53.25 52.50 52.50 1,502,400 6/10/1988 53.00 53.25 52.38 53.00 3,235,200 6/9/1988 53.63 54.00 53.00 53.25 5,905,600 6/8/1988 52.63 53.88 52.13 53.38 6,907,200 6/7/1988 53.13 53.13 52.38 52.75 2,486,400 6/6/1988 53.00 53.25 52.25 52.88 3,953,600 6/3/1988 53.00 53.25 52.13 52.88 3,219,200 6/2/1988 52.75 53.25 52.50 52.88 9,606,400 6/1/1988 52.50 53.13 52.50 52.63 8,332,800

5/31/1988 49.75 52.13 49.75 52.13 8,206,400 5/27/1988 50.00 50.00 49.63 49.88 2,936,000



4/29/1988 49.50 49.63 48.50 48.75 5,953,600 4/28/1988 49.75 50.25 49.50 49.50 4,057,600 4/27/1988 50.00 50.50 49.88 50.38 1,582,400 4/26/1988 49.13 50.25 49.13 50.13 4,046,400 4/25/1988 48.38 49.13 48.13 48.88 8,288,000 4/22/1988 47.50 48.38 47.50 48.00 5,572,800 4/21/1988 49.50 49.75 46.50 47.63 6,547,200 4/20/1988 48.75 49.75 48.13 49.25 3,769,600 4/19/1988 49.75 49.88 49.00 49.00 6,217,600 4/18/1988 49.63 49.88 49.38 49.50 3,763,200 4/15/1988 50.00 50.25 49.13 49.88 4,572,800 4/14/1988 51.75 52.50 50.00 50.00 5,732,800 4/13/1988 53.25 53.50 52.00 53.00 4,542,400 4/12/1988 53.38 54.00 53.13 53.50 5,884,800 4/11/1988 52.88 53.50 52.25 53.25 3,766,400 4/8/1988 52.00 53.25 52.00 52.88 4,942,400 4/7/1988 50.75 52.13 50.75 51.88 6,680,000 4/6/1988 48.75 51.00 48.75 50.63 12,091,200 4/5/1988 48.38 49.00 48.00 48.50 3,660,800 4/4/1988 48.50 49.38 48.25 48.25 3,012,800

3/31/1988 48.25 49.50 47.75 48.88 4,547,200 3/30/1988 50.25 50.50 48.38 48.50 5,062,400 3/29/1988 50.75 50.88 50.13 50.38 4,067,200 3/28/1988 49.25 50.00 49.25 49.75 9,084,800 3/25/1988 52.00 52.75 50.50 50.75 5,987,200 3/24/1988 52.75 53.38 52.13 52.13 8,068,800 3/23/1988 54.00 54.00 52.50 53.50 3,822,400 3/22/1988 54.38 55.38 53.75 54.00 4,598,400 3/21/1988 54.13 54.38 53.50 54.38 2,100,800 3/18/1988 56.00 56.25 53.50 54.38 5,908,800 3/17/1988 53.75 55.38 53.25 55.38 5,369,600 3/16/1988 52.88 53.00 52.50 52.88 4,766,400 3/15/1988 53.50 53.50 52.13 53.00 4,747,200 3/14/1988 53.50 53.75 52.75 53.63 10,689,600



2/29/1988 53.63 55.75 53.63 55.50 7,739,200 2/26/1988 53.25 53.75 52.75 53.75 8,560,000 2/25/1988 54.88 56.25 53.00 53.50 6,596,800 2/24/1988 55.25 56.25 55.00 55.13 6,276,800 2/23/1988 54.88 55.25 54.50 55.00 6,406,400 2/22/1988 54.13 54.50 53.00 54.25 10,083,200 2/19/1988 54.38 54.75 53.50 54.00 5,723,200 2/18/1988 54.75 54.75 53.88 54.13 6,054,400 2/17/1988 55.88 56.38 54.50 55.00 7,084,800 2/16/1988 55.63 55.88 54.00 55.88 8,220,800 2/12/1988 56.00 56.88 54.63 55.50 7,428,800 2/11/1988 57.00 57.38 55.63 56.13 10,680,000 2/10/1988 53.50 57.25 53.50 57.25 15,424,000 2/9/1988 51.63 53.25 51.50 53.00 6,908,800 2/8/1988 51.00 51.63 50.75 51.38 2,358,400 2/5/1988 51.88 52.13 51.50 51.50 3,750,400 2/4/1988 51.13 51.50 50.00 51.50 5,740,800 2/3/1988 52.00 52.38 50.88 51.25 7,510,400 2/2/1988 51.13 52.00 50.75 51.88 3,353,600 2/1/1988 51.50 52.00 51.00 51.00 3,889,600

1/29/1988 52.25 52.25 51.00 51.88 6,102,400 1/28/1988 51.75 54.88 50.00 51.63 7,254,400 1/27/1988 52.13 53.00 51.25 51.25 5,192,000 1/26/1988 53.50 53.50 52.13 52.25 4,491,200 1/25/1988 52.25 53.88 52.13 53.88 7,372,800 1/22/1988 50.63 51.50 50.00 51.25 3,326,400 1/21/1988 49.75 50.63 49.13 50.25 7,256,000 1/20/1988 51.00 51.13 48.25 49.00 5,088,000 1/19/1988 51.63 52.50 51.25 51.25 4,678,400 1/18/1988 51.75 51.88 50.75 51.75 1,822,400 1/15/1988 51.50 52.00 51.00 52.00 8,505,600 1/14/1988 49.88 50.00 48.88 49.88 1,604,800 1/13/1988 49.75 50.25 48.75 49.75 5,476,800 1/12/1988 50.38 50.38 48.00 49.13 3,345,600 1/11/1988 50.50 50.75 49.38 50.63 5,480,000 1/8/1988 52.13 52.38 50.00 50.00 7,158,400 1/7/1988 52.00 52.50 51.88 52.38 6,027,200 1/6/1988 52.13 52.88 52.00 52.25 6,142,400 1/5/1988 52.25 53.00 51.75 52.38 20,640,000 1/4/1988 47.50 49.63 47.50 49.25 4,641,600

12/31/1987 47.75 47.75 46.75 47.00 2,209,600 12/30/1987 46.38 48.00 46.38 48.00 2,532,800 12/29/1987 47.00 47.00 46.50 46.63 2,040,000 12/28/1987 47.50 47.88 47.00 47.25 2,081,600



11/30/1987 44.00 45.25 43.00 45.13 7,043,200 11/27/1987 46.00 46.25 45.50 45.50 2,302,400 11/25/1987 46.25 46.25 45.25 46.13 5,659,200 11/24/1987 45.50 47.63 45.50 46.50 7,761,600 11/23/1987 43.63 44.63 43.38 44.63 3,939,200 11/20/1987 44.25 44.50 43.25 43.63 7,968,000 11/19/1987 45.50 46.50 44.75 45.00 7,483,200 11/18/1987 45.00 46.00 44.88 45.75 5,700,800 11/17/1987 44.75 45.00 44.13 44.75 4,676,800 11/16/1987 45.25 45.63 45.00 45.13 6,500,800 11/13/1987 45.75 45.75 44.63 44.63 4,395,200 11/12/1987 44.50 45.88 44.25 45.75 6,294,400 11/11/1987 44.00 44.13 42.88 43.13 3,769,600 11/10/1987 44.75 44.75 42.13 43.00 5,492,800 11/9/1987 44.88 45.00 43.25 44.63 3,785,600 11/6/1987 47.75 47.75 45.25 45.25 3,536,000 11/5/1987 45.00 48.00 44.75 47.50 6,963,200 11/4/1987 44.50 46.00 44.13 45.50 3,849,600 11/3/1987 45.75 45.75 43.25 45.13 4,936,000 11/2/1987 46.63 46.88 45.63 46.63 4,123,200

10/30/1987 46.50 47.00 46.00 47.00 9,073,600 10/29/1987 41.75 45.63 41.75 44.88 5,321,600 10/28/1987 40.25 42.25 39.63 40.63 8,668,800 10/27/1987 40.00 42.00 40.00 40.88 7,667,200 10/26/1987 42.00 42.00 39.00 39.00 9,513,600 10/23/1987 41.50 44.75 41.50 42.75 13,777,600 10/22/1987 39.50 43.25 39.50 42.25 12,628,800 10/21/1987 42.00 44.75 31.75 44.25 13,747,200 10/20/1987 43.00 43.00 31.25 38.75 16,900,800 10/19/1987 37.50 43.50 34.25 34.25 13,664,000 10/16/1987 46.75 47.25 43.13 44.38 9,099,200 10/15/1987 46.00 48.50 45.75 46.75 12,611,200 10/14/1987 51.00 51.00 50.00 50.13 4,390,400 10/13/1987 52.50 52.50 50.63 52.00 4,070,400 10/12/1987 50.25 52.00 50.00 52.00 6,936,000


Date Open High Low Close Volume10/9/1987 51.50 51.50 50.25 50.63 3,412,800 10/8/1987 52.88 53.00 50.50 51.50 3,288,000 10/7/1987 53.50 53.50 52.50 53.00 3,248,000 10/6/1987 54.25 54.25 52.75 52.75 2,192,000 10/5/1987 55.00 55.00 54.13 54.50 3,088,000 10/2/1987 54.63 55.25 54.50 54.50 6,083,200 10/1/1987 54.25 54.63 53.63 54.63 3,169,600 9/30/1987 54.25 54.50 52.50 53.00 8,131,200 9/29/1987 54.13 54.75 53.50 54.25 3,108,800 9/28/1987 53.50 54.50 53.25 54.00 6,299,200 9/25/1987 52.75 53.25 52.25 52.63 5,212,800 9/24/1987 52.00 52.88 51.75 52.25 5,745,600 9/23/1987 50.88 52.25 50.13 51.13 4,544,000 9/22/1987 51.25 51.25 49.50 50.88 8,633,600 9/21/1987 52.38 52.88 51.25 51.25 4,518,400 9/18/1987 51.38 52.50 51.38 52.25 6,126,400 9/17/1987 52.63 52.63 51.50 51.50 3,990,400 9/16/1987 52.38 53.13 52.00 52.38 4,222,400 9/15/1987 53.88 53.88 53.00 53.00 3,688,000 9/14/1987 53.13 54.25 53.00 53.88 5,350,400 9/11/1987 50.75 53.25 50.75 53.00 4,105,600 9/10/1987 51.50 51.50 50.00 50.13 6,798,400 9/9/1987 50.50 51.50 49.50 49.75 5,027,200 9/8/1987 52.00 52.00 48.50 51.38 7,793,600 9/4/1987 52.25 53.25 52.00 52.00 2,497,600 9/3/1987 52.13 52.38 51.00 52.38 7,099,200 9/2/1987 53.00 53.25 51.25 52.00 6,307,200 9/1/1987 53.13 54.50 52.75 53.00 6,244,800

8/31/1987 52.50 53.38 52.50 52.88 3,801,600 8/28/1987 53.25 53.50 53.00 53.00 4,132,800 8/27/1987 54.25 54.25 53.50 53.75 5,147,200 8/26/1987 54.38 54.63 53.50 54.00 3,542,400 8/25/1987 54.13 54.75 54.00 54.38 2,780,800 8/24/1987 54.38 54.75 53.38 54.13 5,076,800 8/21/1987 54.50 54.88 53.50 54.50 4,360,000 8/20/1987 53.38 54.25 53.38 54.00 3,508,800 8/19/1987 52.50 53.50 52.00 53.50 3,088,000 8/18/1987 53.50 53.63 51.75 52.50 4,987,200 8/17/1987 53.38 53.88 53.38 53.75 4,753,600 8/14/1987 54.25 54.50 53.25 53.63 11,108,800 8/13/1987 53.75 54.50 53.50 54.25 5,208,000 8/12/1987 54.13 55.25 53.50 54.00 8,134,400 8/11/1987 54.38 54.50 53.88 54.13 7,880,000 8/10/1987 53.38 54.50 53.38 54.13 5,180,800 8/7/1987 54.38 54.50 53.50 53.63 3,020,800 8/6/1987 53.75 54.25 53.25 54.25 4,619,200 8/5/1987 53.00 53.88 52.75 53.88 5,240,000 8/4/1987 52.50 53.00 51.75 52.25 3,692,800 8/3/1987 52.50 53.50 52.50 52.50 7,332,800

7/31/1987 53.75 54.25 53.38 53.88 4,204,800 7/30/1987 52.63 53.88 52.63 53.63 6,531,200 7/29/1987 53.00 53.00 52.38 52.88 2,420,800 7/28/1987 52.00 52.88 51.75 52.63 4,212,800



6/30/1987 49.50 49.75 48.13 48.63 3,531,200 6/29/1987 49.75 50.13 49.63 50.00 3,550,400 6/26/1987 50.38 51.00 50.13 50.50 5,116,800 6/25/1987 49.50 50.25 49.25 50.25 4,257,600 6/24/1987 49.00 49.38 48.50 48.88 4,313,600 6/23/1987 49.88 50.25 49.25 49.88 9,691,200 6/22/1987 48.50 49.75 48.13 49.75 7,643,200 6/19/1987 49.13 49.25 48.25 48.50 6,905,600 6/18/1987 48.88 49.38 48.50 49.00 2,158,400 6/17/1987 49.00 49.50 48.75 48.88 3,284,800 6/16/1987 48.25 48.75 47.88 48.63 2,412,800 6/15/1987 48.00 48.75 47.63 47.88 6,449,600 6/12/1987 48.50 50.00 48.13 49.13 4,876,800 6/11/1987 48.63 48.75 47.63 48.13 2,203,200 6/10/1987 49.00 49.25 47.50 48.13 4,148,800 6/9/1987 47.50 49.25 47.50 49.00 8,969,600 6/8/1987 46.75 47.75 46.13 47.50 4,699,200 6/5/1987 46.25 47.50 46.00 47.13 5,800,000 6/4/1987 45.88 46.38 45.63 46.00 2,000,000 6/3/1987 45.25 46.50 45.00 45.38 3,342,400 6/2/1987 45.00 45.75 44.25 45.00 2,697,600 6/1/1987 93.25 93.50 90.75 90.75 2,816,000

5/29/1987 91.62 93.75 91.37 92.75 8,723,200 5/28/1987 90.87 91.50 89.12 91.37 5,068,800 5/27/1987 90.50 91.25 90.25 90.62 4,732,800 5/26/1987 90.25 91.50 89.75 91.25 8,339,200 5/22/1987 88.00 89.50 88.00 88.87 9,478,400 5/21/1987 86.00 87.50 86.00 86.62 8,560,000 5/20/1987 84.00 85.75 83.50 84.50 13,052,800 5/19/1987 88.25 88.75 83.50 84.25 12,355,200 5/18/1987 89.87 89.87 87.00 88.25 6,899,200 5/15/1987 90.50 91.25 89.50 90.12 4,528,000 5/14/1987 89.87 91.00 89.50 91.00 15,638,400 5/13/1987 90.75 91.50 88.75 89.75 5,961,600 5/12/1987 90.75 90.75 90.00 90.50 5,024,000



4/30/1987 93.25 94.12 93.00 93.50 3,936,000 4/29/1987 95.00 95.00 92.62 93.25 8,361,600 4/28/1987 94.00 95.75 93.87 94.25 8,787,200 4/27/1987 92.75 94.00 92.00 93.37 11,059,200 4/24/1987 96.75 97.37 94.75 95.25 8,748,800 4/23/1987 98.50 99.00 96.25 98.50 30,540,800 4/22/1987 92.75 100.00 92.37 96.25 29,977,600 4/21/1987 90.00 91.87 88.50 91.87 9,692,800 4/20/1987 92.00 92.50 90.00 90.37 4,748,800 4/16/1987 89.25 92.50 89.25 91.62 5,056,000 4/15/1987 88.37 89.87 88.00 89.00 5,843,200 4/14/1987 88.75 89.12 85.50 87.75 9,603,200 4/13/1987 92.87 93.25 89.50 89.50 8,176,000 4/10/1987 91.00 92.87 91.00 92.00 4,614,400 4/9/1987 94.75 94.75 91.50 92.00 6,080,000 4/8/1987 95.25 95.75 94.00 94.75 2,310,400 4/7/1987 96.75 97.00 95.00 95.00 7,152,000 4/6/1987 96.25 97.25 96.12 97.00 3,488,000 4/3/1987 92.25 96.37 91.87 95.75 6,473,600 4/2/1987 93.25 94.00 92.25 92.50 5,840,000 4/1/1987 92.50 93.50 91.75 93.25 6,102,400

3/31/1987 91.87 93.25 91.62 93.25 9,830,400 3/30/1987 90.50 92.75 90.50 91.62 12,297,600 3/27/1987 98.87 98.87 93.75 94.37 8,176,000 3/26/1987 99.87 100.37 99.25 99.37 3,270,400 3/25/1987 100.50 100.50 99.50 100.00 3,372,800 3/24/1987 101.50 102.00 99.25 101.12 5,744,000 3/23/1987 101.00 102.00 100.62 101.75 6,768,000 3/20/1987 98.75 101.25 98.75 100.87 11,961,600 3/19/1987 96.00 98.50 95.75 98.50 6,134,400 3/18/1987 95.25 96.00 94.25 96.00 4,192,000 3/17/1987 94.00 95.25 93.62 95.00 4,409,600 3/16/1987 97.50 97.50 94.00 94.00 5,267,200 3/13/1987 96.12 97.75 95.62 96.25 4,288,000 3/12/1987 96.50 96.87 95.00 95.87 3,168,000 3/11/1987 97.25 97.50 95.50 96.62 5,398,400 3/10/1987 95.50 96.62 95.12 96.25 4,348,800 3/9/1987 96.50 96.50 95.00 95.25 2,288,000 3/6/1987 96.75 97.00 95.50 96.87 4,694,400 3/5/1987 97.37 98.00 96.50 97.12 5,027,200 3/4/1987 94.37 97.25 94.37 96.87 8,140,800 3/3/1987 94.50 94.50 93.25 94.12 4,022,400 3/2/1987 95.25 95.25 93.62 93.87 5,084,800

2/27/1987 96.00 96.00 94.75 95.75 4,131,200 2/26/1987 97.00 97.00 94.87 95.87 6,598,400 2/25/1987 94.62 97.25 94.25 97.25 6,284,800



1/30/1987 89.00 89.25 87.00 87.75 5,779,200 1/29/1987 89.00 90.37 87.50 88.75 10,892,800 1/28/1987 89.00 89.00 87.62 88.50 6,192,000 1/27/1987 84.37 87.75 84.37 87.37 7,555,200 1/26/1987 83.75 85.00 83.50 84.50 7,603,200 1/23/1987 87.00 90.00 83.62 83.62 14,566,400 1/22/1987 85.25 86.75 85.25 86.75 4,425,600 1/21/1987 86.75 87.37 85.25 85.25 5,161,600 1/20/1987 87.75 87.75 86.12 87.12 5,516,800 1/19/1987 85.25 87.00 84.75 86.87 7,862,400 1/16/1987 84.25 85.12 83.50 85.00 6,499,200 1/15/1987 82.62 84.50 82.25 84.00 9,190,400 1/14/1987 82.00 82.87 81.75 82.25 4,131,200 1/13/1987 82.00 82.50 81.50 82.25 4,524,800 1/12/1987 82.75 83.37 82.37 82.62 5,737,600 1/9/1987 82.75 83.62 82.62 83.00 3,936,000 1/8/1987 83.75 83.87 82.00 83.00 6,601,600 1/7/1987 82.00 83.75 81.75 83.37 4,710,400 1/6/1987 80.87 82.50 80.75 82.25 3,916,800 1/5/1987 80.00 80.50 79.50 80.50 8,704,000 1/2/1987 79.25 80.00 79.25 79.50 1,510,400

12/31/1986 79.75 79.87 78.50 79.00 5,084,800 12/30/1986 80.00 80.00 79.75 79.75 2,620,800 12/29/1986 81.50 81.50 79.75 80.25 7,817,600 12/26/1986 81.25 81.75 81.00 81.62 6,108,800 12/24/1986 79.87 81.25 79.75 81.12 4,697,600 12/23/1986 80.62 80.75 79.25 79.62 6,233,600 12/22/1986 81.50 82.00 80.25 80.62 2,729,600 12/19/1986 81.50 82.00 80.00 81.50 13,763,200 12/18/1986 80.25 80.62 80.00 80.12 7,094,400 12/17/1986 80.50 80.62 80.12 80.37 10,316,800 12/16/1986 80.00 80.50 80.00 80.50 8,060,800 12/15/1986 80.00 80.75 79.50 80.00 13,769,600 12/12/1986 81.87 81.87 81.00 81.00 3,577,600 12/11/1986 82.25 82.25 81.00 81.62 3,568,000 12/10/1986 82.25 82.62 81.87 82.25 8,217,600 12/9/1986 82.00 82.50 81.75 82.50 3,113,600



11/28/1986 81.62 81.87 81.50 81.62 4,643,200 11/26/1986 82.75 83.25 81.00 81.62 6,774,400 11/25/1986 81.87 83.50 81.37 83.50 4,880,000 11/24/1986 80.12 82.00 80.00 81.87 4,499,200 11/21/1986 80.37 80.62 79.87 80.12 5,622,400 11/20/1986 80.37 80.50 80.00 80.12 3,964,800 11/19/1986 78.25 80.12 78.25 79.87 8,384,000 11/18/1986 81.25 81.37 78.25 78.37 8,864,000 11/17/1986 81.25 81.87 81.25 81.37 4,889,600 11/14/1986 81.62 82.37 81.50 82.00 7,852,800 11/13/1986 82.25 82.37 81.62 81.62 7,059,200 11/12/1986 82.12 82.75 81.87 82.50 8,489,600 11/11/1986 81.62 82.00 81.50 81.75 1,292,800 11/10/1986 81.50 81.87 81.00 81.87 3,382,400 11/7/1986 81.75 82.25 81.50 81.50 6,329,600 11/6/1986 81.75 81.87 81.25 81.50 3,046,400 11/5/1986 81.75 82.37 81.62 82.00 6,745,600 11/4/1986 80.12 82.00 79.75 81.87 7,500,800 11/3/1986 80.37 80.62 80.12 80.37 2,768,000

10/31/1986 81.87 81.87 80.75 81.00 4,617,600 10/30/1986 82.00 82.87 81.50 81.62 9,929,600 10/29/1986 81.25 81.87 81.25 81.75 7,152,000 10/28/1986 81.25 82.25 81.00 81.50 3,008,000 10/27/1986 80.87 81.37 80.75 81.00 8,112,000 10/24/1986 80.50 82.00 80.50 81.12 7,728,000 10/23/1986 80.50 81.00 80.37 80.75 7,209,600 10/22/1986 80.00 81.00 79.62 80.37 5,513,600 10/21/1986 79.75 80.25 79.75 80.00 6,083,200 10/20/1986 80.00 80.00 79.25 79.75 7,475,200 10/17/1986 79.75 80.50 79.50 80.00 7,049,600 10/16/1986 80.00 80.87 79.00 79.75 11,916,800 10/15/1986 79.25 79.50 77.75 79.50 11,001,600 10/14/1986 76.50 77.50 76.00 76.62 5,385,600 10/13/1986 75.12 76.37 75.00 76.37 3,392,000 10/10/1986 76.25 77.00 75.12 75.25 10,339,200 10/9/1986 75.37 77.75 75.37 76.62 13,379,200 10/8/1986 73.12 75.50 73.00 75.37 4,096,000 10/7/1986 73.00 73.75 72.75 73.62 4,614,400 10/6/1986 73.00 73.75 72.50 73.00 2,387,200 10/3/1986 73.87 74.50 72.25 73.12 4,556,800 10/2/1986 73.75 74.00 73.00 73.37 4,150,400 10/1/1986 71.75 74.50 71.75 73.50 6,313,600 9/30/1986 71.75 73.25 71.75 72.00 4,448,000 9/29/1986 70.00 71.25 70.00 71.25 6,121,600 9/26/1986 73.37 73.87 72.25 73.12 4,358,400 9/25/1986 75.50 75.50 73.37 73.75 7,120,000 9/24/1986 75.12 77.25 74.87 75.50 7,952,000



8/29/1986 83.75 86.12 83.75 86.12 11,036,800 8/28/1986 83.37 83.37 82.00 82.12 3,488,000 8/27/1986 84.00 84.50 83.00 83.62 3,072,000 8/26/1986 82.50 83.75 82.12 83.75 5,094,400 8/25/1986 85.25 85.25 83.00 83.00 1,734,400 8/22/1986 84.00 85.25 83.87 85.25 4,672,000 8/21/1986 83.75 84.00 82.50 83.62 4,752,000 8/20/1986 82.00 83.75 81.75 83.37 4,704,000 8/19/1986 83.37 83.37 82.00 82.50 2,291,200 8/18/1986 83.75 83.87 82.25 83.12 3,622,400 8/15/1986 84.00 84.12 83.25 83.75 4,342,400 8/14/1986 83.75 84.75 83.50 84.00 4,294,400 8/13/1986 84.50 84.62 83.62 84.00 9,161,600 8/12/1986 84.12 84.62 83.00 84.62 3,532,800 8/11/1986 81.12 84.50 81.12 84.12 7,433,600 8/8/1986 81.25 81.37 80.75 81.00 2,704,000 8/7/1986 80.62 81.87 80.37 80.87 6,672,000 8/6/1986 81.25 81.25 80.12 80.50 4,208,000 8/5/1986 82.50 82.50 81.00 81.25 2,534,400 8/4/1986 82.37 82.37 80.75 82.00 4,496,000 8/1/1986 82.00 83.50 81.75 82.62 3,401,600

7/31/1986 82.00 83.50 81.50 82.00 6,681,600 7/30/1986 82.00 83.00 80.75 82.12 5,452,800 7/29/1986 83.50 83.62 82.00 82.12 4,240,000 7/28/1986 83.50 85.00 83.50 83.50 6,400,000 7/25/1986 84.12 85.37 83.87 85.37 9,398,400 7/24/1986 85.25 85.62 84.25 84.37 4,284,800 7/23/1986 85.00 86.50 85.00 85.50 9,395,200 7/22/1986 82.75 86.50 82.75 85.00 11,843,200 7/21/1986 83.00 84.37 82.75 83.12 4,025,600 7/18/1986 83.50 83.87 82.00 83.25 16,793,600 7/17/1986 80.37 84.00 80.12 83.00 12,316,800 7/16/1986 79.25 80.50 79.00 80.12 10,553,600 7/15/1986 80.50 80.75 78.75 79.00 7,014,400 7/14/1986 83.25 83.25 80.75 81.00 9,190,400 7/11/1986 83.62 83.87 82.50 83.37 6,784,000 7/10/1986 83.25 84.25 82.00 84.25 7,760,000



6/30/1986 83.12 84.75 82.37 84.37 13,731,200 6/27/1986 84.25 84.62 82.75 83.50 4,636,800 6/26/1986 84.50 85.00 83.75 84.62 4,924,800 6/25/1986 84.12 85.00 84.12 84.75 10,348,800 6/24/1986 81.37 84.37 81.00 84.12 16,947,200 6/23/1986 80.37 82.25 79.62 81.37 7,619,200 6/20/1986 80.25 80.50 79.00 80.37 11,878,400 6/19/1986 79.00 80.50 78.75 80.12 18,048,000 6/18/1986 77.62 79.00 77.12 78.75 6,368,000 6/17/1986 77.75 77.87 76.75 77.37 5,584,000 6/16/1986 77.50 78.50 77.25 77.50 5,795,200 6/13/1986 76.00 77.50 75.75 77.25 7,049,600 6/12/1986 75.75 76.25 75.50 75.75 2,393,600 6/11/1986 74.37 75.75 74.00 75.62 10,857,600 6/10/1986 75.37 75.37 73.25 74.00 5,072,000 6/9/1986 77.50 77.75 75.00 75.12 8,240,000 6/6/1986 76.25 77.50 76.25 77.50 9,651,200 6/5/1986 77.12 77.75 75.75 76.50 19,718,400 6/4/1986 76.00 77.50 75.00 77.50 15,856,000 6/3/1986 74.62 74.75 73.62 74.75 5,497,600 6/2/1986 76.62 76.62 74.25 74.75 5,894,400

5/30/1986 75.25 77.75 75.25 76.75 8,172,800 5/29/1986 74.25 76.00 73.50 75.75 8,364,800 5/28/1986 74.00 75.12 74.00 74.75 8,025,600 5/27/1986 72.00 73.75 71.87 73.75 7,616,000 5/23/1986 70.50 71.75 70.50 71.25 6,841,600 5/22/1986 69.75 70.75 69.62 70.25 7,987,200 5/21/1986 70.62 70.75 69.50 69.87 6,604,800 5/20/1986 68.75 70.75 68.50 70.75 12,115,200 5/19/1986 69.12 69.12 68.12 68.37 2,137,600 5/16/1986 69.50 69.87 69.00 69.00 6,793,600 5/15/1986 70.25 70.87 69.00 70.00 6,508,800 5/14/1986 70.12 71.00 69.62 70.62 1,872,000 5/13/1986 71.50 71.87 70.00 70.37 2,732,800 5/12/1986 71.37 72.50 71.12 71.75 6,486,400 5/9/1986 70.50 71.25 70.00 71.25 7,116,800 5/8/1986 69.62 71.00 69.37 70.25 8,608,000 5/7/1986 70.00 70.25 69.00 69.62 7,091,200 5/6/1986 70.25 70.25 69.50 69.87 5,744,000 5/5/1986 68.25 69.75 68.25 69.62 7,948,800 5/2/1986 67.50 69.00 67.50 68.50 7,702,400 5/1/1986 69.25 69.50 67.25 67.25 8,524,800

4/30/1986 72.00 72.37 69.00 69.25 8,902,400 4/29/1986 73.00 73.25 71.50 72.50 4,697,600 4/28/1986 73.37 73.50 72.25 73.37 3,769,600 4/25/1986 74.37 74.87 73.25 73.62 10,867,200 4/24/1986 73.12 74.25 72.50 74.12 10,451,200



3/31/1986 68.62 70.00 68.50 70.00 6,441,600 3/27/1986 68.00 69.12 67.75 68.62 14,048,000 3/26/1986 65.37 67.37 65.37 66.75 11,027,200 3/25/1986 66.00 66.00 65.00 65.37 6,956,800 3/24/1986 65.25 66.00 65.25 66.00 14,460,800 3/21/1986 65.75 66.50 64.75 65.00 18,918,400 3/20/1986 63.13 64.00 63.00 64.00 8,982,400 3/19/1986 64.00 64.00 62.75 63.00 4,374,400 3/18/1986 63.75 64.12 63.38 64.00 5,184,000 3/17/1986 63.88 63.88 63.25 63.63 6,857,600 3/14/1986 63.25 64.00 63.13 63.75 8,540,800 3/13/1986 63.75 63.75 63.25 63.25 5,366,400 3/12/1986 63.75 64.12 63.25 63.63 11,004,800 3/11/1986 63.50 64.00 63.13 64.00 11,129,600 3/10/1986 61.88 63.50 61.50 63.13 5,497,600 3/7/1986 62.50 62.75 62.00 62.13 8,758,400 3/6/1986 63.00 63.00 61.63 62.50 9,241,600 3/5/1986 62.38 62.38 60.75 62.00 8,297,600 3/4/1986 62.75 63.50 62.25 62.63 19,113,600 3/3/1986 64.25 64.37 61.25 63.00 24,764,800

2/28/1986 66.87 67.00 64.12 64.37 11,424,000 2/27/1986 65.25 66.75 64.62 66.50 7,139,200 2/26/1986 64.50 65.12 64.25 64.87 8,243,200 2/25/1986 65.00 65.12 64.00 64.00 4,489,600 2/24/1986 63.50 64.75 63.25 64.62 6,876,800 2/21/1986 63.88 63.88 63.25 63.38 2,528,000 2/20/1986 63.38 63.50 62.75 63.50 3,219,200 2/19/1986 64.62 65.75 63.38 63.38 11,718,400 2/18/1986 63.63 64.50 63.63 64.37 3,664,000 2/14/1986 65.00 65.50 63.50 64.75 6,956,800 2/13/1986 64.87 65.00 64.62 64.87 4,915,200 2/12/1986 64.62 65.00 64.25 64.75 4,128,000 2/11/1986 64.50 64.75 63.88 64.62 4,326,400 2/10/1986 63.75 64.50 63.63 64.37 2,729,600 2/7/1986 64.00 64.25 63.00 63.75 3,494,400 2/6/1986 63.75 64.50 63.63 64.25 12,860,800



1/31/1986 64.00 64.25 63.13 63.75 8,652,800 1/30/1986 63.75 64.87 62.75 64.00 17,152,000 1/29/1986 62.50 64.25 61.50 64.25 17,760,000 1/28/1986 59.63 62.63 59.63 62.50 15,692,800 1/27/1986 59.50 60.25 59.50 59.63 3,619,200 1/24/1986 58.75 59.50 58.50 59.38 6,358,400 1/23/1986 59.00 59.00 58.13 58.63 8,857,600 1/22/1986 59.50 60.50 58.75 58.88 11,244,800 1/21/1986 61.50 61.50 59.25 59.50 5,449,600 1/20/1986 62.00 62.13 61.13 61.50 6,160,000 1/17/1986 61.38 62.50 61.13 62.25 7,401,600 1/16/1986 61.38 62.00 60.88 61.00 8,614,400 1/15/1986 59.88 61.50 59.88 61.25 11,072,000 1/14/1986 60.50 60.63 59.75 60.00 14,240,000 1/13/1986 61.00 61.00 59.13 60.00 9,305,600 1/10/1986 58.50 60.88 57.75 60.75 27,676,800 1/9/1986 56.25 58.50 56.25 57.25 19,392,000 1/8/1986 57.75 58.38 56.00 56.25 15,904,000 1/7/1986 57.50 57.75 56.75 57.25 15,414,400 1/6/1986 58.88 59.00 56.25 57.25 40,896,000 1/3/1986 58.75 59.50 58.75 59.13 6,419,200 1/2/1986 57.88 59.25 57.50 58.50 5,843,200

12/31/1985 57.88 58.13 57.00 58.13 5,043,200 12/30/1985 58.50 58.75 57.13 57.63 8,345,600 12/27/1985 58.00 58.25 57.88 58.13 10,329,600 12/26/1985 58.13 58.88 57.75 58.13 6,982,400 12/24/1985 58.25 58.63 58.00 58.38 4,060,800 12/23/1985 60.00 60.00 58.50 58.75 9,376,000 12/20/1985 61.38 61.38 59.75 60.25 23,292,800 12/19/1985 63.00 63.63 61.25 61.50 9,913,600 12/18/1985 64.50 64.50 62.75 63.00 7,795,200 12/17/1985 64.00 66.50 62.00 64.75 14,992,000 12/16/1985 62.63 64.50 62.63 64.00 13,779,200 12/13/1985 62.00 63.25 61.63 62.00 15,952,000 12/12/1985 59.50 61.75 59.38 60.88 22,656,000 12/11/1985 58.75 59.63 58.38 58.88 29,430,400 12/10/1985 59.50 59.50 58.25 58.50 6,806,400 12/9/1985 60.25 60.25 58.88 59.75 16,275,200 12/6/1985 59.50 59.75 58.00 58.50 9,219,200 12/5/1985 60.75 60.75 59.50 60.00 20,627,200 12/4/1985 60.13 62.00 59.63 60.25 32,960,000 12/3/1985 60.50 60.63 58.75 60.25 38,336,000 12/2/1985 58.00 60.50 57.25 60.50 27,904,000

11/29/1985 58.25 58.75 57.13 57.13 10,019,200 11/27/1985 57.13 58.25 57.13 57.88 11,020,800 11/26/1985 57.00 57.50 56.63 57.25 13,894,400 11/25/1985 57.88 58.00 56.50 56.75 7,072,000 11/22/1985 55.50 59.50 55.38 58.00 34,880,000 11/21/1985 55.63 55.75 54.63 55.25 6,716,800 11/20/1985 55.88 56.25 55.50 55.50 4,150,400



10/31/1985 50.88 51.75 50.75 51.38 4,892,800 10/30/1985 50.25 51.00 50.00 50.63 2,982,400 10/29/1985 49.88 50.25 49.75 50.00 2,636,800 10/28/1985 49.75 50.00 49.25 49.75 2,428,800 10/25/1985 50.13 50.13 49.38 49.75 1,510,400 10/24/1985 50.13 50.38 49.88 49.88 1,696,000 10/23/1985 50.00 50.38 50.00 50.00 1,344,000 10/22/1985 49.75 50.25 49.63 50.00 5,376,000 10/21/1985 49.38 49.75 49.13 49.75 2,246,400 10/18/1985 49.63 49.75 49.25 49.50 2,512,000 10/17/1985 49.50 49.75 49.38 49.50 2,700,800 10/16/1985 48.50 49.88 48.25 49.75 2,764,800 10/15/1985 49.50 49.63 48.63 48.63 6,201,600 10/14/1985 49.00 49.75 48.88 49.50 1,318,400 10/11/1985 48.75 49.00 48.63 48.88 2,000,000 10/10/1985 49.00 49.00 48.88 48.88 2,019,200 10/9/1985 48.75 49.13 48.75 48.88 2,140,800 10/8/1985 49.13 49.63 48.75 49.00 4,224,000 10/7/1985 49.75 49.75 49.25 49.38 2,560,000 10/4/1985 49.75 49.88 49.63 49.75 2,134,400 10/3/1985 48.88 49.63 48.75 49.63 2,726,400 10/2/1985 49.25 50.00 48.75 49.00 6,752,000 10/1/1985 48.00 49.38 47.75 49.25 3,865,600 9/30/1985 47.75 47.88 47.50 47.63 2,022,400 9/26/1985 46.63 47.75 46.50 47.50 3,008,000 9/25/1985 47.00 47.13 46.75 46.88 2,915,200 9/24/1985 47.25 47.75 47.00 47.00 8,992,000 9/23/1985 47.00 47.75 46.75 47.38 3,062,400 9/20/1985 46.63 46.88 45.50 45.50 1,337,600 9/19/1985 46.63 47.25 46.50 46.75 1,974,400 9/18/1985 45.63 46.63 45.25 46.63 2,323,200 9/17/1985 45.88 46.00 45.13 45.88 2,230,400 9/16/1985 45.38 45.88 45.38 45.88 1,401,600 9/13/1985 45.63 46.00 45.00 45.63 4,044,800 9/12/1985 46.88 47.00 46.00 46.00 1,568,000 9/11/1985 47.88 47.88 46.63 47.13 2,764,800 9/10/1985 48.50 48.63 47.50 47.88 2,419,200 9/9/1985 48.75 48.88 48.50 48.63 1,532,800 9/6/1985 47.75 48.75 47.75 48.75 1,523,200 9/5/1985 47.88 47.88 47.63 47.75 1,683,200


Date Open High Low Close Volume9/4/1985 48.00 48.00 47.38 47.88 931,200 9/3/1985 47.25 48.13 47.25 48.00 2,054,400

8/30/1985 47.25 47.25 46.75 47.00 1,452,800 8/29/1985 47.00 47.13 46.75 47.00 2,755,200 8/28/1985 46.50 46.88 46.50 46.88 3,008,000 8/27/1985 45.63 46.50 45.63 46.25 2,368,000 8/26/1985 46.38 46.38 45.25 45.38 4,208,000 8/23/1985 47.13 47.25 46.00 46.38 2,112,000 8/22/1985 47.75 47.75 47.13 47.38 2,428,800 8/21/1985 47.88 47.88 47.38 47.75 1,241,600 8/20/1985 47.88 48.00 47.38 47.88 1,788,800 8/19/1985 47.25 47.75 47.13 47.75 1,312,000 8/16/1985 47.00 47.38 46.88 46.88 5,283,200 8/15/1985 46.75 47.25 46.75 47.13 5,609,600 8/14/1985 47.13 47.50 46.75 46.75 5,110,400 8/13/1985 47.38 47.63 46.75 47.25 1,334,400 8/12/1985 47.88 47.88 47.50 47.50 1,766,400 8/9/1985 48.00 48.00 47.75 47.88 3,436,800 8/8/1985 46.63 48.25 46.63 48.13 6,732,800 8/7/1985 47.00 47.13 46.25 46.75 2,582,400 8/6/1985 47.75 48.00 47.00 47.13 3,360,000 8/5/1985 48.75 48.75 48.00 48.00 1,532,800 8/2/1985 48.88 49.00 48.75 48.75 2,438,400 8/1/1985 48.00 49.25 48.00 49.00 3,081,600

7/31/1985 47.00 48.13 47.00 48.00 3,449,600 7/30/1985 47.63 48.00 47.00 47.25 3,084,800 7/29/1985 47.75 48.00 46.88 47.75 4,336,000 7/26/1985 49.00 49.38 47.63 48.00 5,628,800 7/25/1985 49.00 49.25 48.25 48.75 2,969,600 7/24/1985 50.25 50.25 48.63 48.75 3,558,400 7/23/1985 51.25 51.38 50.00 50.25 5,315,200 7/22/1985 51.75 52.00 51.00 51.25 5,033,600 7/19/1985 51.00 52.50 51.00 52.13 12,665,600 7/18/1985 50.00 51.25 49.88 50.75 7,142,400 7/17/1985 49.00 50.13 49.00 50.13 8,956,800 7/16/1985 48.00 49.00 48.00 49.00 5,446,400 7/15/1985 48.75 48.88 48.13 48.13 2,563,200 7/12/1985 47.88 49.38 47.50 49.00 8,864,000 7/11/1985 46.50 48.25 46.50 47.75 17,049,600 7/10/1985 45.50 46.38 45.38 46.38 6,563,200 7/9/1985 46.00 46.38 45.25 45.25 5,001,600 7/8/1985 45.00 46.00 44.75 45.88 3,088,000 7/5/1985 44.25 45.00 44.25 44.88 3,219,200 7/3/1985 44.75 45.13 44.00 44.38 3,552,000 7/2/1985 44.13 45.00 44.13 44.88 3,251,200 7/1/1985 44.63 44.88 44.13 44.38 8,195,200

6/28/1985 44.88 45.00 44.38 44.75 3,945,600 6/27/1985 45.25 45.38 44.63 44.75 4,227,200 6/26/1985 45.25 45.38 45.00 45.13 2,873,600 6/25/1985 45.50 45.63 45.00 45.25 1,433,600 6/24/1985 45.75 45.75 45.25 45.25 2,646,400 6/21/1985 45.25 46.00 45.13 46.00 4,732,800 6/20/1985 45.00 45.50 45.00 45.50 1,264,000



5/31/1985 45.00 45.50 44.88 45.38 3,008,000 5/30/1985 44.63 45.13 44.63 45.00 3,123,200 5/29/1985 45.25 45.25 44.63 44.88 2,588,800 5/28/1985 45.75 46.00 45.13 45.25 4,662,400 5/24/1985 45.38 45.63 45.25 45.50 1,702,400 5/23/1985 45.13 45.63 45.13 45.25 3,136,000 5/22/1985 45.75 45.88 45.00 45.25 3,273,600 5/21/1985 46.00 46.13 45.63 46.00 4,112,000 5/20/1985 46.25 46.50 45.88 46.13 7,961,600 5/17/1985 45.50 46.38 45.38 45.75 7,164,800 5/16/1985 44.50 45.63 44.38 45.50 4,617,600 5/15/1985 44.75 45.00 44.38 44.75 3,145,600 5/14/1985 45.38 45.88 44.88 45.00 3,052,800 5/13/1985 44.75 45.25 44.63 45.13 5,686,400 5/10/1985 44.25 45.00 44.13 44.75 8,646,400 5/9/1985 43.13 43.63 43.13 43.63 2,646,400 5/8/1985 43.00 43.38 42.88 43.25 4,585,600 5/7/1985 43.00 43.38 43.00 43.13 4,160,000 5/6/1985 43.50 43.50 43.00 43.00 3,532,800 5/3/1985 43.00 43.50 42.88 43.38 2,806,400 5/2/1985 42.75 43.25 42.50 43.00 3,107,200 5/1/1985 42.88 42.88 42.50 42.50 3,353,600

4/30/1985 43.75 43.75 42.25 42.75 10,592,000 4/29/1985 43.63 44.00 43.63 43.75 4,777,600 4/26/1985 44.25 44.50 43.88 44.25 5,392,000 4/25/1985 43.25 44.25 43.25 44.13 3,907,200 4/24/1985 43.25 43.63 43.25 43.38 2,851,200 4/23/1985 43.75 43.88 42.75 43.25 4,969,600 4/22/1985 43.75 43.88 43.50 43.50 3,072,000 4/19/1985 43.13 44.25 43.13 44.00 5,001,600 4/18/1985 43.00 43.25 42.63 43.25 3,961,600 4/17/1985 42.88 43.50 42.88 42.88 3,692,800 4/16/1985 43.25 43.50 42.75 42.88 4,140,800 4/15/1985 44.38 44.38 43.75 43.75 3,849,600 4/12/1985 43.75 44.63 43.63 44.63 13,593,600 4/11/1985 43.38 44.13 43.25 44.13 10,451,200 4/10/1985 42.38 43.13 42.13 43.00 9,296,000 4/9/1985 42.75 42.88 42.13 42.50 4,476,800 4/8/1985 42.75 43.00 42.00 42.75 6,252,800 4/4/1985 42.00 42.75 42.00 42.75 12,236,800



3/29/1985 40.50 40.88 40.38 40.38 4,464,000 3/28/1985 40.50 40.88 40.25 40.50 3,884,800 3/27/1985 40.00 40.50 40.00 40.25 6,483,200 3/26/1985 39.50 40.25 39.50 40.25 3,724,800 3/25/1985 40.00 40.00 39.50 39.50 2,598,400 3/22/1985 39.88 40.00 39.50 39.88 3,155,200 3/21/1985 39.63 40.00 39.38 39.75 1,590,400 3/20/1985 39.38 40.25 39.25 39.88 4,022,400 3/19/1985 39.38 39.88 38.75 39.63 8,470,400 3/18/1985 38.75 39.25 38.75 38.88 1,395,200 3/15/1985 38.13 39.13 38.13 38.50 4,364,800 3/14/1985 37.38 38.50 37.38 38.13 4,889,600 3/13/1985 37.88 38.00 37.63 37.88 12,640,000 3/12/1985 38.75 38.88 37.38 37.88 15,715,200 3/11/1985 38.00 38.75 38.00 38.50 2,681,600 3/8/1985 38.75 39.00 38.00 38.25 3,654,400 3/7/1985 38.75 39.00 38.63 38.88 9,792,000 3/6/1985 38.75 39.38 38.38 38.75 19,065,600 3/5/1985 41.00 41.13 40.50 40.88 4,137,600 3/4/1985 41.13 41.13 40.75 41.13 2,793,600 3/1/1985 40.25 41.50 40.25 41.00 6,688,000

2/28/1985 39.50 40.25 39.38 40.25 4,950,400 2/27/1985 39.63 39.75 39.13 39.50 13,980,800 2/26/1985 40.25 40.25 39.25 39.50 29,929,600 2/25/1985 39.25 40.38 39.25 40.38 8,720,000 2/22/1985 39.25 39.63 39.13 39.50 2,611,200 2/21/1985 39.00 39.38 39.00 39.38 3,830,400 2/20/1985 39.50 39.63 39.13 39.13 1,529,600 2/19/1985 39.13 39.50 38.88 39.50 3,532,800 2/15/1985 38.88 39.38 38.88 39.13 1,225,600 2/14/1985 39.00 39.25 38.75 38.88 5,216,000 2/13/1985 38.25 39.00 38.00 38.88 7,881,600 2/12/1985 39.25 39.25 38.75 38.75 966,400 2/11/1985 39.50 39.88 39.00 39.38 5,702,400 2/8/1985 39.38 39.88 39.13 39.75 3,468,800 2/7/1985 39.50 39.63 39.25 39.50 9,443,200 2/6/1985 38.75 39.63 38.75 39.63 3,385,600 2/5/1985 38.88 39.38 38.25 39.00 2,150,400 2/4/1985 37.75 39.13 37.75 38.63 3,683,200 2/1/1985 37.75 38.25 37.63 38.00 1,372,800

1/31/1985 37.88 38.50 37.75 38.13 11,004,800 1/30/1985 37.75 38.00 37.50 37.63 8,892,800 1/29/1985 37.38 37.63 36.75 37.63 5,923,200 1/28/1985 38.00 38.00 37.50 37.63 6,947,200 1/25/1985 38.00 38.63 38.00 38.38 2,000,000 1/24/1985 38.38 38.63 38.00 38.00 1,952,000 1/23/1985 38.38 38.63 38.25 38.63 3,814,400 1/22/1985 38.25 38.75 38.00 38.50 8,224,000 1/21/1985 37.75 38.00 37.25 38.00 5,193,600 1/18/1985 37.75 38.00 37.63 38.00 1,961,600


Date Open High Low Close Volume1/17/1985 37.63 38.00 37.38 38.00 2,972,800 1/16/1985 37.50 37.88 37.50 37.75 3,414,400 1/15/1985 37.25 38.25 37.25 37.75 5,699,200 1/14/1985 36.13 37.25 36.13 37.25 3,795,200 1/11/1985 36.50 36.75 36.13 36.38 4,518,400 1/10/1985 35.75 36.50 35.38 36.50 2,060,800 1/9/1985 35.50 35.88 35.50 35.63 1,961,600 1/8/1985 36.00 36.00 35.25 35.50 5,097,600 1/7/1985 36.25 36.50 35.88 36.00 1,283,200 1/4/1985 36.00 36.00 35.50 36.00 1,964,800 1/3/1985 35.88 36.75 35.75 36.25 3,392,000 1/2/1985 36.25 36.50 35.88 36.00 2,310,400

12/31/1984 36.25 36.50 36.00 36.00 1,513,600 12/28/1984 36.63 36.75 36.13 36.50 1,475,200 12/27/1984 36.75 36.88 36.38 36.38 979,200 12/26/1984 37.00 37.50 36.75 36.75 592,000 12/24/1984 36.75 37.50 36.75 37.25 2,918,400 12/21/1984 36.63 36.88 36.25 36.75 2,326,400 12/20/1984 36.50 36.88 36.50 36.63 2,016,000 12/19/1984 37.00 37.13 36.38 36.50 4,918,400 12/18/1984 36.63 37.00 36.00 37.00 7,523,200 12/17/1984 35.75 36.38 35.63 36.38 3,545,600 12/14/1984 35.25 36.25 35.25 35.88 4,048,000 12/13/1984 36.00 36.88 35.75 35.75 3,792,000 12/12/1984 36.00 36.38 35.88 36.13 1,734,400 12/11/1984 36.38 36.63 36.00 36.00 1,987,200 12/10/1984 36.75 37.00 36.25 36.50 2,083,200 12/7/1984 36.75 36.88 36.50 36.75 4,214,400 12/6/1984 36.75 37.25 36.38 36.75 6,406,400 12/5/1984 36.00 37.38 36.00 36.63 10,227,200 12/4/1984 38.25 39.25 37.75 37.88 8,166,400 12/3/1984 37.63 38.38 37.63 38.25 1,148,800

11/30/1984 37.63 37.88 37.50 37.63 3,840,000 11/29/1984 38.13 38.25 37.63 37.63 2,912,000 11/28/1984 38.38 38.88 38.13 38.38 2,291,200 11/27/1984 38.25 38.50 38.00 38.13 1,830,400 11/26/1984 38.75 38.75 38.13 38.25 1,830,400 11/23/1984 38.13 38.75 38.13 38.50 2,176,000 11/21/1984 37.50 37.63 37.13 37.63 6,380,800 11/20/1984 37.13 37.50 37.13 37.38 5,305,600 11/19/1984 37.25 37.50 37.13 37.25 2,928,000 11/16/1984 38.00 38.13 37.38 37.38 9,334,400 11/15/1984 38.50 38.63 38.13 38.25 2,876,800 11/14/1984 38.88 39.00 38.50 38.63 2,166,400 11/13/1984 39.25 39.50 38.88 38.88 2,652,800 11/12/1984 39.25 39.38 38.88 39.00 4,739,200 11/9/1984 39.75 39.88 39.25 39.38 3,568,000 11/8/1984 39.63 39.88 39.63 39.75 1,600,000 11/7/1984 39.00 40.00 39.00 39.75 3,590,400 11/6/1984 39.00 39.63 39.00 39.25 2,080,000 11/5/1984 38.75 39.25 38.75 39.00 6,124,800 11/2/1984 37.63 39.00 37.63 38.63 7,632,000 11/1/1984 37.88 37.88 37.38 37.75 1,891,200


Date Open High Low Close Volume10/31/1984 37.63 37.75 37.50 37.63 1,484,800 10/30/1984 37.50 38.00 37.50 37.75 2,688,000 10/29/1984 37.38 37.75 37.38 37.50 1,481,600 10/26/1984 37.75 38.25 37.63 37.88 1,043,200 10/25/1984 38.00 38.38 37.88 38.00 2,864,000 10/24/1984 37.88 38.38 37.88 37.88 4,278,400 10/23/1984 37.63 38.00 37.63 37.88 5,187,200 10/22/1984 37.13 37.50 37.00 37.00 1,331,200 10/19/1984 37.00 37.50 36.63 37.13 10,096,000 10/18/1984 35.00 36.25 34.75 36.25 1,932,800 10/17/1984 36.13 36.13 35.00 35.00 2,118,400 10/16/1984 35.75 36.13 35.50 36.00 1,344,000 10/15/1984 34.75 36.50 34.75 35.63 4,496,000 10/12/1984 34.00 34.75 33.75 34.50 3,020,800 10/11/1984 34.25 34.50 34.00 34.25 1,568,000 10/10/1984 34.38 34.38 33.00 34.00 4,649,600 10/9/1984 34.25 34.50 33.88 34.13 1,920,000 10/8/1984 34.50 34.63 34.38 34.38 444,800 10/5/1984 34.25 34.75 34.25 34.63 2,275,200 10/4/1984 34.75 34.88 34.25 34.25 5,014,400 10/3/1984 35.25 35.38 34.38 34.88 4,406,400 10/2/1984 35.25 35.63 35.25 35.38 3,427,200 10/1/1984 35.75 35.75 35.38 35.38 1,334,400 9/28/1984 35.25 35.63 35.25 35.63 1,308,800 9/27/1984 35.00 35.38 34.88 35.25 3,478,400 9/26/1984 35.63 35.63 34.75 34.75 2,144,000 9/25/1984 35.63 35.63 34.88 35.13 2,316,800 9/24/1984 36.00 36.25 35.75 35.75 2,768,000 9/21/1984 36.63 37.38 35.75 36.00 3,289,600 9/20/1984 36.38 36.88 36.38 36.63 2,179,200 9/19/1984 36.50 37.00 36.13 36.38 1,753,600 9/18/1984 37.00 37.25 36.25 36.63 1,398,400 9/17/1984 36.88 37.25 36.25 37.00 2,387,200 9/14/1984 37.25 37.88 36.63 36.63 4,051,200 9/13/1984 35.75 37.75 35.63 37.25 3,539,200 9/12/1984 35.75 35.88 35.25 35.50 1,465,600 9/11/1984 35.88 36.13 35.63 35.63 2,838,400 9/10/1984 36.25 36.25 35.63 35.63 1,936,000 9/7/1984 37.00 37.00 36.50 36.50 1,804,800 9/6/1984 36.75 37.00 36.50 36.63 2,521,600 9/5/1984 37.00 37.13 36.50 36.50 1,017,600 9/4/1984 37.50 37.75 37.25 37.38 1,436,800

8/31/1984 37.25 37.63 37.00 37.63 2,681,600 8/30/1984 37.00 37.63 37.00 37.50 1,958,400 8/29/1984 36.50 37.00 36.25 37.00 2,368,000 8/28/1984 36.88 36.88 36.13 36.75 1,564,800 8/27/1984 36.50 36.88 36.38 36.75 796,800 8/24/1984 36.75 37.00 36.38 36.63 4,201,600 8/23/1984 37.50 37.63 36.63 36.63 3,488,000 8/22/1984 37.50 37.88 37.50 37.63 5,491,200 8/21/1984 37.63 38.00 37.38 37.75 4,025,600 8/20/1984 38.25 38.25 37.63 37.88 1,113,600 8/17/1984 37.75 38.25 37.63 38.00 1,478,400


Date Open High Low Close Volume8/16/1984 37.75 38.38 37.63 37.88 5,267,200 8/15/1984 37.75 37.75 37.50 37.50 2,284,800 8/14/1984 37.00 38.13 37.00 37.75 5,184,000 8/13/1984 36.38 36.75 36.13 36.50 1,020,800 8/10/1984 37.88 38.00 36.50 36.63 9,568,000 8/9/1984 36.00 37.00 35.63 36.88 6,406,400 8/8/1984 37.50 37.88 36.00 36.38 1,276,800 8/7/1984 37.50 38.25 37.25 37.50 3,033,600 8/6/1984 38.00 38.63 37.13 37.75 4,435,200 8/3/1984 36.63 38.88 36.50 38.25 7,628,800 8/2/1984 35.38 36.38 35.38 36.38 6,163,200 8/1/1984 35.25 35.50 35.13 35.50 4,400,000

7/31/1984 34.88 35.25 34.88 35.25 2,252,800 7/30/1984 35.00 35.50 34.88 34.88 876,800 7/27/1984 34.38 35.63 34.00 35.50 2,556,800 7/26/1984 34.88 34.88 33.75 34.63 2,963,200 7/25/1984 34.50 35.00 34.13 34.75 1,635,200 7/24/1984 34.75 35.00 34.63 34.63 2,272,000 7/23/1984 34.00 34.50 33.75 34.50 4,249,600 7/20/1984 35.00 35.00 34.50 34.50 2,684,800 7/19/1984 35.63 35.75 35.38 35.38 1,100,800 7/18/1984 36.00 36.00 35.50 35.63 1,203,200 7/17/1984 35.63 36.38 35.63 36.13 2,665,600 7/16/1984 35.00 35.88 34.88 35.88 1,516,800 7/13/1984 35.13 35.38 33.88 35.00 3,811,200 7/12/1984 36.25 36.25 35.00 35.25 4,176,000 7/11/1984 37.50 37.63 36.50 36.50 10,620,800 7/10/1984 38.00 38.00 37.50 37.63 1,011,200 7/9/1984 37.88 38.00 37.25 38.00 3,174,400 7/6/1984 38.00 38.00 37.63 38.00 787,200 7/5/1984 38.88 38.88 38.00 38.00 1,843,200 7/3/1984 38.75 39.13 38.75 38.75 1,097,600 7/2/1984 38.75 39.25 38.63 38.88 1,043,200

6/29/1984 38.75 39.00 38.63 38.75 4,416,000 6/28/1984 38.38 38.63 38.00 38.38 1,641,600 6/27/1984 38.25 38.63 38.00 38.13 1,580,800 6/26/1984 39.00 39.00 38.00 38.25 3,289,600 6/25/1984 39.13 39.25 38.50 39.00 3,731,200 6/22/1984 38.75 39.38 38.63 39.13 3,686,400 6/21/1984 38.38 38.50 38.00 38.50 2,947,200 6/20/1984 37.75 38.63 37.50 38.38 6,505,600 6/19/1984 38.50 38.63 37.75 38.00 6,137,600 6/18/1984 39.13 39.75 38.25 38.63 9,660,800 6/15/1984 38.25 39.50 38.25 39.25 5,852,800 6/14/1984 38.38 39.00 38.25 38.50 5,513,600 6/13/1984 37.75 38.50 37.75 38.38 4,083,200 6/12/1984 37.38 37.88 37.25 37.50 2,841,600 6/11/1984 38.00 38.13 37.13 37.63 816,000 6/8/1984 38.50 38.63 37.88 38.00 1,443,200 6/7/1984 38.88 39.13 38.38 38.75 3,814,400 6/6/1984 37.63 39.13 37.63 39.13 4,998,400 6/5/1984 38.00 38.00 37.63 37.63 5,430,400 6/4/1984 38.00 38.50 37.88 38.00 6,518,400



5/31/1984 36.75 37.50 36.63 37.25 2,304,000 5/30/1984 35.75 36.88 35.38 36.75 4,454,400 5/29/1984 36.00 36.00 35.38 35.88 2,128,000 5/25/1984 35.50 36.25 35.50 36.00 5,801,600 5/24/1984 36.00 36.13 35.88 35.88 5,062,400 5/23/1984 35.75 36.25 35.75 36.00 2,803,200 5/22/1984 35.25 35.88 35.13 35.75 2,771,200 5/21/1984 35.63 35.75 35.38 35.50 1,344,000 5/18/1984 35.63 35.63 35.13 35.50 2,009,600 5/17/1984 37.00 37.00 35.25 35.50 3,046,400 5/16/1984 36.63 37.25 36.63 37.13 6,704,000 5/15/1984 36.88 37.50 36.50 36.63 4,684,800 5/14/1984 37.25 37.25 36.63 36.63 2,704,000 5/11/1984 37.75 37.75 37.00 37.50 2,515,200 5/10/1984 38.13 38.25 37.88 37.88 7,008,000 5/9/1984 37.75 38.38 37.75 38.13 2,179,200 5/8/1984 37.50 38.13 37.38 37.75 5,785,600 5/7/1984 37.38 38.00 37.13 37.63 8,499,200 5/4/1984 37.63 37.75 37.13 37.38 2,809,600 5/3/1984 38.00 38.00 37.50 37.75 3,456,000 5/2/1984 37.75 38.50 37.75 38.00 3,763,200 5/1/1984 37.38 38.25 37.38 37.88 3,043,200

4/30/1984 37.25 37.38 36.88 37.38 2,288,000 4/27/1984 37.50 37.75 37.50 37.63 1,564,800 4/26/1984 37.00 37.75 36.75 37.75 2,822,400 4/25/1984 35.88 36.75 35.63 36.75 5,500,800 4/24/1984 35.63 36.00 35.13 35.88 3,843,200 4/23/1984 35.88 35.88 35.25 35.63 1,219,200 4/19/1984 36.13 36.13 35.13 35.63 1,305,600 4/18/1984 37.13 37.13 36.13 36.13 3,395,200 4/17/1984 36.50 37.13 36.25 37.00 4,832,000 4/16/1984 35.50 36.38 35.25 36.25 5,328,000 4/13/1984 35.00 35.25 34.63 35.00 1,824,000 4/12/1984 34.88 35.00 33.75 34.88 5,532,800 4/11/1984 34.50 35.00 34.50 34.75 2,416,000 4/10/1984 34.38 35.00 34.38 34.50 6,262,400 4/9/1984 34.63 34.88 34.25 34.38 1,824,000 4/6/1984 35.13 35.38 34.63 34.88 1,926,400 4/5/1984 35.13 35.75 34.88 35.25 4,819,200 4/4/1984 34.00 35.63 33.88 35.00 8,108,800 4/3/1984 34.38 34.50 33.50 34.00 1,334,400 4/2/1984 35.38 35.38 34.13 34.25 5,692,800

3/30/1984 35.25 35.88 35.25 35.38 934,400 3/29/1984 34.75 35.50 34.75 35.00 4,697,600 3/28/1984 34.25 34.75 34.00 34.75 1,654,400 3/27/1984 34.63 34.88 34.00 34.00 2,928,000 3/26/1984 34.88 34.88 34.25 34.63 2,582,400 3/23/1984 35.00 35.13 34.38 34.75 1,443,200 3/22/1984 35.50 35.75 35.00 35.25 1,702,400 3/21/1984 36.13 36.25 35.50 35.75 1,763,200 3/20/1984 36.88 36.88 36.13 36.13 796,800 3/19/1984 36.75 37.00 36.50 36.63 681,600


Date Open High Low Close Volume3/16/1984 37.50 37.50 36.75 37.50 2,281,600 3/15/1984 36.13 36.88 36.13 36.50 1,744,000 3/14/1984 37.00 37.13 35.88 36.13 2,403,200 3/13/1984 36.25 37.25 36.25 37.00 1,392,000 3/12/1984 35.25 36.25 35.25 36.25 1,769,600 3/9/1984 35.50 35.50 35.00 35.25 1,846,400 3/8/1984 35.50 36.00 35.25 35.50 1,974,400 3/7/1984 36.25 36.38 35.75 35.75 876,800 3/6/1984 36.13 36.50 36.00 36.38 960,000 3/5/1984 36.38 36.50 35.63 36.25 627,200 3/2/1984 35.13 36.25 35.00 36.13 2,576,000 3/1/1984 36.00 36.00 35.00 35.25 2,809,600

2/29/1984 35.38 36.50 35.38 36.25 2,947,200 2/28/1984 36.13 36.13 35.13 35.25 1,552,000 2/27/1984 36.38 36.75 35.50 35.88 2,560,000 2/24/1984 34.75 35.88 34.75 35.88 1,920,000 2/23/1984 34.50 34.88 33.75 34.25 4,288,000 2/22/1984 34.50 34.88 34.13 34.50 3,158,400 2/21/1984 35.38 35.63 34.63 34.75 2,150,400 2/17/1984 35.50 35.75 35.38 35.63 4,748,800 2/16/1984 36.13 36.13 35.63 35.63 2,179,200 2/15/1984 36.38 36.50 36.00 36.00 1,916,800 2/14/1984 36.00 36.13 35.63 36.13 5,878,400 2/13/1984 35.50 35.75 35.25 35.75 3,081,600 2/10/1984 35.38 35.75 35.13 35.25 4,364,800 2/9/1984 36.25 37.00 35.25 35.38 5,958,400 2/8/1984 37.13 37.25 36.13 36.38 3,878,400 2/7/1984 37.00 37.25 36.63 37.13 3,270,400 2/6/1984 36.88 37.50 36.63 36.88 3,190,400 2/3/1984 37.63 38.13 36.75 37.13 3,862,400 2/2/1984 36.63 38.00 36.50 37.75 3,763,200 2/1/1984 36.63 36.63 36.50 36.63 2,892,800

1/31/1984 36.50 36.63 36.25 36.63 4,982,400 1/30/1984 36.25 36.88 36.25 36.50 2,579,200 1/27/1984 36.25 36.88 36.25 36.88 2,300,800 1/26/1984 36.38 36.75 36.00 36.25 5,724,800 1/25/1984 36.63 37.00 36.25 36.25 3,222,400 1/24/1984 36.50 36.75 36.00 36.63 7,126,400 1/23/1984 37.38 37.38 36.25 36.88 3,728,000 1/20/1984 37.88 37.88 37.00 37.50 1,286,400 1/19/1984 38.38 38.50 37.38 37.75 2,496,000 1/18/1984 38.50 38.63 37.75 38.13 10,601,600 1/17/1984 38.63 38.63 38.38 38.50 14,384,000 1/16/1984 38.13 38.75 38.13 38.63 3,030,400 1/13/1984 38.13 38.25 37.13 37.88 979,200 1/12/1984 38.00 38.38 37.75 38.25 2,176,000 1/11/1984 37.75 38.00 37.63 37.88 1,788,800 1/10/1984 38.50 38.88 38.00 38.00 4,224,000 1/9/1984 38.88 39.25 38.63 38.75 2,870,400 1/6/1984 38.25 39.25 38.13 39.00 7,484,800 1/5/1984 37.88 39.13 37.75 38.75 9,804,800 1/4/1984 37.00 37.75 36.88 37.75 9,814,400 1/3/1984 37.25 37.25 36.25 37.00 4,547,200



11/30/1983 39.25 39.88 39.25 39.63 40,556,800 11/29/1983 39.00 39.25 38.75 39.25 4,345,600 11/28/1983 39.00 39.13 38.75 39.00 4,179,200 11/25/1983 39.25 39.50 38.88 39.25 2,041,600 11/23/1983 39.75 40.00 39.63 39.88 11,760,000 11/22/1983 39.25 39.88 38.75 39.75 4,224,000 11/21/1983 40.13 40.13 39.25 39.25 3,152,000 11/18/1983 40.63 40.63 39.75 40.13 7,881,600 11/17/1983 40.75 41.00 40.63 40.75 2,425,600 11/16/1983 40.50 41.00 40.50 41.00 1,772,800 11/15/1983 41.00 41.00 40.75 40.88 1,814,400 11/14/1983 40.75 41.25 40.63 41.25 4,825,600 11/11/1983 41.25 41.25 40.63 40.88 6,403,200 11/10/1983 41.25 41.50 41.00 41.25 2,515,200 11/9/1983 41.00 41.50 40.75 41.25 4,230,400 11/8/1983 41.00 41.25 40.75 41.25 2,220,800 11/7/1983 40.50 41.50 40.00 41.00 6,163,200 11/4/1983 41.38 41.38 40.88 41.00 3,644,800 11/3/1983 41.50 41.50 41.00 41.38 2,230,400 11/2/1983 41.63 41.75 41.25 41.75 2,096,000 11/1/1983 41.13 41.88 40.88 41.63 1,724,800

10/31/1983 41.75 41.75 40.63 41.13 1,699,200 10/28/1983 43.00 43.38 42.13 42.25 1,619,200 10/27/1983 42.25 43.63 42.25 43.50 2,182,400 10/26/1983 42.63 42.88 42.13 42.50 6,352,000 10/25/1983 42.63 43.00 42.38 42.63 1,340,800 10/24/1983 41.50 42.50 41.00 42.13 3,049,600 10/21/1983 42.25 42.50 41.25 41.50 1,244,800 10/20/1983 41.13 42.50 40.63 42.50 2,035,200 10/19/1983 42.00 42.25 41.25 41.38 4,934,400 10/18/1983 42.63 43.00 42.00 42.00 2,348,800 10/17/1983 43.25 43.38 42.38 42.63 1,337,600


Date Open High Low Close Volume10/14/1983 43.25 43.63 42.88 43.00 2,678,400 10/13/1983 42.63 43.25 42.63 43.13 1,824,000 10/12/1983 43.50 43.50 42.50 42.63 1,164,800 10/11/1983 43.63 44.38 43.25 43.38 1,411,200 10/10/1983 42.88 44.00 42.75 43.88 1,891,200 10/7/1983 42.50 43.25 42.38 43.00 4,995,200 10/6/1983 42.88 42.88 42.13 42.50 6,265,600 10/5/1983 42.13 42.63 41.50 42.63 3,846,400 10/4/1983 42.25 42.50 42.00 42.13 4,515,200 10/3/1983 42.25 42.88 42.00 42.50 2,006,400 9/30/1983 42.13 42.50 41.75 42.50 2,912,000 9/29/1983 41.50 42.25 41.50 42.13 4,368,000 9/28/1983 42.00 42.00 41.63 41.75 1,798,400 9/27/1983 42.00 42.13 41.50 41.88 4,534,400 9/26/1983 42.00 42.25 41.38 42.00 2,460,800 9/23/1983 41.25 42.38 41.00 41.75 4,713,600 9/22/1983 40.50 41.25 40.50 41.25 3,859,200 9/21/1983 41.38 41.50 40.75 41.00 1,667,200 9/20/1983 40.75 41.63 40.63 41.38 4,976,000 9/19/1983 40.00 40.50 40.00 40.50 3,584,000 9/16/1983 39.88 40.00 39.63 39.88 2,089,600 9/15/1983 40.13 40.13 39.13 39.75 8,252,800 9/14/1983 40.00 40.50 40.00 40.00 4,592,000 9/13/1983 40.50 40.75 40.00 40.00 3,030,400 9/12/1983 41.00 41.50 40.63 40.75 14,758,400 9/9/1983 42.25 42.25 41.25 41.50 5,894,400 9/8/1983 42.88 43.00 42.13 42.38 5,001,600 9/7/1983 43.25 43.38 42.88 42.88 4,492,800 9/6/1983 43.75 44.00 43.50 43.63 2,457,600 9/2/1983 43.38 44.13 43.38 43.75 3,068,800 9/1/1983 42.25 43.75 42.25 43.63 3,616,000

8/31/1983 41.75 42.38 41.50 42.25 2,745,600 8/30/1983 41.75 42.50 41.38 42.00 1,308,800 8/29/1983 41.50 41.50 40.88 41.50 1,094,400 8/26/1983 41.13 41.88 40.88 41.38 1,363,200 8/25/1983 41.00 42.00 40.75 41.50 2,675,200 8/24/1983 40.50 41.00 40.25 40.50 1,993,600 8/23/1983 40.75 40.88 40.38 40.50 2,300,800 8/22/1983 41.50 42.13 40.50 40.88 4,022,400 8/19/1983 41.13 41.38 40.50 41.25 2,934,400 8/18/1983 43.13 43.13 41.38 41.38 4,128,000 8/17/1983 42.38 43.00 42.38 42.88 3,126,400 8/16/1983 42.75 42.88 42.13 42.38 3,302,400 8/15/1983 43.00 43.50 42.50 43.00 2,931,200 8/12/1983 42.75 43.38 42.63 42.75 3,097,600 8/11/1983 43.38 43.63 42.13 42.50 1,891,200 8/10/1983 43.25 44.00 43.25 43.63 4,208,000 8/9/1983 43.63 43.88 43.00 43.75 5,020,800 8/8/1983 44.50 44.50 43.25 43.88 5,481,600 8/5/1983 43.38 44.38 42.88 44.38 6,883,200 8/4/1983 43.75 44.00 43.38 43.50 2,630,400 8/3/1983 43.38 44.13 43.38 44.00 4,268,800 8/2/1983 43.75 44.25 43.63 43.63 3,116,800



7/29/1983 44.50 44.75 43.75 44.25 7,596,800 7/28/1983 44.75 45.00 44.50 44.75 2,380,800 7/27/1983 45.25 45.50 44.38 44.50 2,566,400 7/26/1983 44.25 45.63 44.25 45.50 2,896,000 7/25/1983 44.63 45.63 44.50 44.75 2,150,400 7/22/1983 45.06 45.38 44.75 45.25 3,526,400 7/21/1983 45.50 46.38 43.38 45.63 7,302,400 7/20/1983 44.50 45.75 44.38 45.50 4,460,800 7/19/1983 44.25 44.38 43.88 44.13 3,801,600 7/18/1983 44.25 44.63 43.25 44.00 3,782,400 7/15/1983 44.13 44.25 43.50 44.25 1,929,600 7/14/1983 44.88 45.25 44.25 44.50 4,854,400 7/13/1983 44.13 45.00 44.13 44.88 6,176,000 7/12/1983 45.25 46.00 44.75 44.75 10,668,800 7/11/1983 47.50 48.00 46.25 46.63 2,188,800 7/8/1983 47.00 47.25 46.25 47.13 6,422,400 7/7/1983 46.88 47.50 46.63 47.00 4,083,200 7/6/1983 45.63 47.25 45.50 47.25 5,820,800 7/5/1983 44.63 45.50 44.50 45.50 3,027,200 7/1/1983 44.25 45.00 44.13 44.88 8,732,800

6/30/1983 44.88 45.25 44.50 44.63 4,419,200 6/29/1983 44.75 45.75 44.50 45.13 2,636,800 6/28/1983 44.88 45.25 44.63 44.63 2,787,200 6/27/1983 45.88 45.88 45.00 45.00 4,006,400 6/24/1983 45.50 46.50 45.38 46.00 4,515,200 6/23/1983 44.75 45.38 44.50 45.38 3,004,800 6/22/1983 45.13 45.50 44.75 45.00 2,691,200 6/21/1983 45.50 46.00 44.75 44.88 3,968,000 6/20/1983 46.38 46.38 45.00 45.38 9,894,400 6/17/1983 47.88 48.00 46.13 46.50 5,724,800 6/16/1983 45.00 47.63 44.13 47.63 10,304,000 6/15/1983 44.88 45.13 44.50 44.88 2,448,000 6/14/1983 45.25 45.38 44.75 45.13 3,718,400 6/13/1983 45.00 45.50 44.88 45.13 7,443,200 6/10/1983 44.88 45.63 44.50 44.75 1,257,600 6/9/1983 45.00 45.13 44.50 44.75 3,555,200 6/8/1983 45.63 45.88 44.50 45.00 1,811,200 6/7/1983 45.63 45.63 45.00 45.13 2,902,400 6/6/1983 46.00 46.00 45.50 45.63 3,260,800 6/3/1983 45.00 45.63 45.00 45.63 5,174,400 6/2/1983 45.50 45.63 44.75 45.25 2,540,800 6/1/1983 45.00 45.63 44.50 45.25 2,704,000

5/31/1983 46.50 46.50 45.00 45.00 5,539,200 5/27/1983 46.25 46.63 45.75 46.50 2,995,200 5/26/1983 46.38 46.88 45.75 46.50 3,731,200 5/25/1983 47.00 47.38 46.13 46.38 4,377,600 5/24/1983 46.13 46.50 46.00 46.50 4,809,600 5/23/1983 45.00 46.00 44.75 45.88 7,456,000 5/20/1983 45.63 45.88 45.00 45.13 6,889,600 5/19/1983 45.88 46.13 45.25 45.63 3,276,800 5/18/1983 45.75 46.25 45.63 46.00 6,182,400 5/17/1983 45.88 46.25 45.38 45.63 1,520,000



4/29/1983 44.75 45.50 44.00 45.50 6,979,200 4/28/1983 44.00 44.13 43.75 44.00 8,163,200 4/27/1983 43.38 43.63 43.13 43.38 2,806,400 4/26/1983 43.50 43.63 43.25 43.50 3,465,600 4/25/1983 43.38 43.63 43.13 43.50 4,499,200 4/22/1983 43.50 43.75 43.25 43.25 11,097,600 4/21/1983 42.75 43.88 42.75 43.38 16,892,800 4/20/1983 43.00 43.25 42.75 43.00 8,425,600 4/19/1983 42.88 43.63 42.75 42.88 6,425,600 4/18/1983 43.25 43.75 43.13 43.25 7,852,800 4/15/1983 43.63 43.63 42.50 43.25 5,875,200 4/14/1983 44.00 44.00 43.25 43.50 3,033,600 4/13/1983 43.38 43.88 43.13 43.75 5,152,000 4/12/1983 44.00 44.25 43.13 43.38 4,044,800 4/11/1983 43.38 43.75 43.00 43.75 3,203,200 4/8/1983 42.63 42.88 42.25 42.75 2,492,800 4/7/1983 42.25 42.63 42.00 42.63 3,020,800 4/6/1983 42.00 42.25 41.63 42.25 4,064,000


merck.commerck.com/investors/financials/stock-information/SGP...Moved Permanently. The document has...

Documents

Transcript of merck.commerck.com/investors/financials/stock-information/SGP...Moved Permanently. The document has...