Using Data Visualization to Analyze Dividends

DA11.1 Data visualization can be used to examine dividends and stock prices.

Example: Refer to the Investor Insight box “What About Dividends?” presented in
Chapter 11 on page 11-19. The dividend yield ratio is the annual dividend per share
divided by the market price per share. Two factors can contribute to a high dividend
yield: (1) the payment of a large dividend, which causes the numerator to be large, or
(2) having a low share market price, which causes the denominator to be small.
Data containing the annual dividend paid per share, the dividend yield, and the
last dividend payment date for four automobile manufacturers, Ford, General
Motors, Toyota, and Tesla are presented here:

Last Dividend Annual Dividend Dividend

Ticker Name Date Per Share Yield
F Ford 3/2/2020 $ 0.600 8.53%
GM General Motors 3/20/2020 1.520 5.70%
TM Toyota 3/20/2020 3.965 3.17%
TSLA Tesla - 0%

Ford Motor Company is considered to have a high dividend yield. But how does
Ford’s dividend yield compare to its competitors? Consider the chart, which presents
the dividends per share and dividend yields for Ford, General Motors, Toyota, and
Tesla.
If you examine the pattern of dividend yields, you observe that both General
Motors and Toyota have higher dividends than Ford, while Tesla currently pays no
dividends. The dividend yields are much higher for Ford than those of General
Motors and Toyota, while Tesla has a zero yield due to not paying dividends.

Sources:
https://www.marketbeat.com/stocks/NYSE/F/dividend/
https://www.marketbeat.com/stocks/NYSE/GM/dividend/
https://www.nasdaq.com/market-activity/stocks/tm/dividend-history
https://www.nasdaq.com/market-activity/stocks/tsla/dividend-history
Tesla is in the growth stage of
 Annual Dividends and Yields for Four Automobile Manufacturers
$4.50 9.00%

$4.00 8.00%
Annual Dividend Per Share

$3.50 7.00%

$3.00 6.00%

Dividend Yield
$2.50 5.00%

$2.00 4.00%

$1.50 3.00%

$1.00 2.00%

$0.50 1.00%

$0.00 0.00%
Ford General Motors Toyota Tesla

Company Ticker Symbol

Annual Dividend Per Share Dividend Yield

Tesla is in the growth stage of operations, while Ford and GM have been around for quite some time. In the growth stage, a com
urers
9.00%

8.00%

7.00%

6.00%
Dividend Yield

5.00%

4.00%

3.00%

2.00%

1.00%

0.00%
la
e time. In the growth stage, a company may retain its earnings and cash for expansion purchases.
Using Data Visualization to Analyze Dividends

DA11.1 Companies’ dividend yields change as the market price of the

stock changes. You will use data containing the annual dividend paid per
share and the dividend yield for Ford, General Motors, Toyota, and
Tesla that are presented here to determine how the effect of stock market
prices can help explain the dividend yield. Student Work Area

Dividend Yield a. Calculation of stock mark

(Annual
Annual Dividend / Ticker
Ticker Name Dividend Stock Price)
F Ford $ 0.600 8.53% F
GM General Motors 1.520 5.70% GM
TM Toyota 3.965 3.17% TM
TSLA Tesla - 0% TSLA

Instructions
There are four parts to this problem. Use Excel to perform the following: b. Chart for

a. Calculate the stock market price used to determine the dividend div
yield for Ford, General Motors, and Toyota. Because Tesla does 1800
not pay a dividend, its stock price as of July 27, 2020 has been
provided as $1,539.60. 1600

b. Create a combo column and line chart (you can use the data from 1400
Table A to generate the graph- use the Clustered Combo line on
Secondary Axis Graph) with the dividend yields as columns on the 1200
primary vertical axis and the calculated stock prices graphed as a
line on the secondary vertical axis for the four companies. Include a 1000
descriptive chart title, axes labels, and properly formatted axes.
800

600
c. Examine the visualization you created in part b. Speculate how an
400
investor should balance stock prices and dividend yields when
deciding which stocks to buy. Justify your response.
200
d. Why do you think Tesla has chosen to not pay dividends?
0
Fo
Sources:
https://www.marketbeat.com/stocks/NYSE/F/dividend/
https://www.marketbeat.com/stocks/NYSE/GM/dividend/
https://www.nasdaq.com/market-activity/stocks/tm/dividend-history
https://www.nasdaq.com/market-activity/stocks/tsla/dividend-history c. Response to part c.
Based on the graph that we c
price have a lower dividend yi
constant, dividend yields and
higher dividend yield does no
a) Ford = $7.03
because expectations in the s
example, the dividend yield of
depending on investor expect
you bought at $7.03. If they p
your dividend yield is still 8.53
 Based on the graph that we c
price have a lower dividend yi
constant, dividend yields and
higher dividend yield does no
because expectations in the s
General Motors = $26.67 example, the dividend yield of
Toyota = $125.08 depending on investor expect
Tesla = $1,539.60 you bought at $7.03. If they p
your dividend yield is still 8.53
b) not the best indicator on whic
return.

d. Response to part d.
Naturally, we see a lot of high
because everything is being r
Tesla is the result of the inves
lot of money in the future and
be years of earnings ahead th
analysts think that Tesla is ov
Student Work Area

a. Calculation of stock market prices for part a.

Stock Prices
$ 7.03
$ 26.67
$ 125.08
$ 1,539.60

Use the Clustered Combo line on secondary axis graph

dividents yield and stock prices

1800 0.09

1600 0.08

1400 0.07

1200 0.06

1000 0.05

800 0.04

600 0.03

400 0.02

200 0.01

0 0
Ford General Motors Toyota Tesla

Dividend Yield Stock Price

c. Response to part c.
Based on the graph that we created, we can observe that companies with a higher stock
price have a lower dividend yield. This is because if we assumed dividends to be
onstant, dividend yields and stock prices are always inversely related. A stock with a
higher dividend yield does not necessarily mean that it will give you better returns,
because expectations in the stock price can drive your dividend yield higher or lower. For
example, the dividend yield of ford today is 8.53%. Next year, it could be 10% or 6%
depending on investor expectations. Moreover, if you currently own a Ford stock at which
ou bought at $7.03. If they paid $0.6 dividends next year and the stock price is at $9,
our dividend yield is still 8.53%. What these examples prove is that the dividend yield is
Based on the graph that we created, we can observe that companies with a higher stock
price have a lower dividend yield. This is because if we assumed dividends to be
onstant, dividend yields and stock prices are always inversely related. A stock with a
higher dividend yield does not necessarily mean that it will give you better returns,
because expectations in the stock price can drive your dividend yield higher or lower. For
example, the dividend yield of ford today is 8.53%. Next year, it could be 10% or 6%
depending on investor expectations. Moreover, if you currently own a Ford stock at which
ou bought at $7.03. If they paid $0.6 dividends next year and the stock price is at $9,
our dividend yield is still 8.53%. What these examples prove is that the dividend yield is
not the best indicator on which stocks to buy, rather, it is used as a way to measure your
eturn.

d. Response to part d.
Naturally, we see a lot of high-growth companies that are not paying dividends. This is
because everything is being reinvested to the company. The increase in the price of
Tesla is the result of the investor's collective expectation that Tesla will be able to make a
ot of money in the future and start paying dividends. Therefore, the price of Tesla could
be years of earnings ahead than what it should be valued today. This is why a lot of
analysts think that Tesla is overvalued.
 Table A
Dividend
Name Yield Stock Price
Ford 8.53% $ 7.03
General Motors 5.70% $ 26.67
Toyota 3.17% $ 125.08
Tesla 0% $ 1,539.60
Using Data Analytics to Compare the Effect of Stock Splits

DA11.2 Warren Buffet, the CEO of Berkshire Hathaway (BRK-A), Student Work Area
does not believe in stock splits as noted in the Investor Insight box “A
No-Split Philosophy” presented in Chapter 11 on page 11-23. On the
other hand, The Walt Disney Company stock has been split a few a. Chart for part a.
times. The daily closing stock prices from March 1980 to July 2020 for
Berkshire Hathaway Class A shares and Walt Disney Co. shares are
presented in the Excel template. Because there are over 10,000
individual stock prices, only a small excerpt is presented here. The
Walt Disney Company stock prices have been adjusted for the stock
price due to stock splits. Stoc
350
Instructions 300
There are four parts to this problem Use Excel to perform the
250
following:
200

Stock Prices
a. Create a line chart showing the stock price of Berkshire 150
Hathaway and Disney on the same chart. Include a
descriptive chart title, axes labels, properly formatted axes, 100
and a legend. 50

b. Examine the chart. What do you notice about the stock prices 0
illustrated on the chart? 80 80
19 19
c. Copy the first chart to the part c space. Change the chart 1 7/ 1 9/ 21
type to Combo. Use a clustered column chart for Berkshire 3/ 3/ 3/
Hathaway's stock prices, and a line chart for Disney's stock
prices as a secondary vertical axis. Include a descriptive
chart title, axes labels, properly formatted axes, and a
legend.

d. What additional insights are evident in the part c chart?

Justify your answer.

Stock price data for Berkshire Hathaway and b. Response to part b.

Walt Disney Co. The graph of Berkshire Hathwa
to the high supply in the market.
Berkshire Walt Disney due to a higher demand than the
Date Hathaway Co. supply is higher than the deman
3/17/1980 $290.00 $0.89 due to a regulated supply that ha
3/18/1980 290 0.90 relatively equal to the share dem
3/19/1980 290 0.90
3/20/1980 290 0.88
3/21/1980 290 0.89 c. Chart for part c.
3/24/1980 270 0.86
3/25/1980 270 0.88 Stock P
$300.00
3/26/1980 270 0.88

$290.00

$280.00
 Stock P
$300.00

3/27/1980 270 0.88

$290.00
3/28/1980 270 0.91
3/31/1980 260 0.93
$280.00
4/1/1980 260 0.94
4/2/1980 260 0.94 $270.00
4/3/1980 260 0.91

Berkshire Prices
4/7/1980 265 0.87 $260.00
4/8/1980 265 0.89
4/9/1980 265 0.93 $250.00
4/10/1980 260 0.95
4/11/1980 260 0.93 $240.00
4/14/1980 255 0.94
4/15/1980 245 0.92 $230.00

4/16/1980 245 0.90

$220.00
4/17/1980 255 0.89
80 80 98
4/18/1980 255 0.89 19 19 /1
1 7/ 1 9/ 2 1
4/21/1980 260 0.89 3/ 3/ 3/ 3
4/22/1980 260 0.93
4/23/1980 275 0.94
4/24/1980 275 0.93
4/25/1980 275 0.95
4/28/1980 275 0.98
4/29/1980 275 0.98
4/30/1980 275 0.98
5/1/1980 275 0.95
5/2/1980 275 0.95
5/5/1980 285 0.95
5/6/1980 285 0.96
5/7/1980 285 0.96 d. Response to part d.
5/8/1980 285 0.95 Disney share pricing has been
5/9/1980 285 0.96 of the shares might be difficult fo
Therefore, determining the share
5/12/1980 285 1.00
5/13/1980 305 1.01
5/14/1980 305 1.04
5/15/1980 310 1.04
5/16/1980 310 1.04
5/19/1980 310 1.04
5/20/1980 310 1.04
5/21/1980 315 1.04
5/22/1980 315 1.06
5/23/1980 315 1.09
5/27/1980 315 1.08
5/28/1980 320 1.07
5/29/1980 320 1.05
5/30/1980 320 1.04
6/2/1980 310 1.05
6/3/1980 310 1.01
6/4/1980 310 1.04
6/5/1980 310 1.03
6/6/1980 310 1.04
6/9/1980 310 1.04
6/10/1980 315 1.05
6/11/1980 315 1.07
6/12/1980 320 1.05
6/13/1980 320 1.05
6/16/1980 320 1.05
6/17/1980 320 1.04
6/18/1980 320 1.02
6/19/1980 320 1.00
6/20/1980 310 1.00
6/23/1980 310 1.00
6/24/1980 310 1.01
6/25/1980 310 1.04
6/26/1980 310 1.02
6/27/1980 305 1.01
6/30/1980 305 1.00
7/1/1980 305 1.01
7/2/1980 305 1.00
7/3/1980 305 1.01
7/7/1980 310 1.02
7/8/1980 310 1.03
7/9/1980 310 1.03
7/10/1980 315 1.02
7/11/1980 320 1.03
7/14/1980 325 1.06
7/15/1980 335 1.05
7/16/1980 330 1.03
7/17/1980 325 1.04
7/18/1980 325 1.05
7/21/1980 325 1.05
7/22/1980 325 1.05
7/23/1980 325 1.04
7/24/1980 340 1.04
7/25/1980 340 1.05
7/28/1980 340 1.04
7/29/1980 340 1.05
7/30/1980 340 1.08
7/31/1980 340 1.10
8/1/1980 340 1.10
8/4/1980 345 1.09
8/5/1980 345 1.10
8/6/1980 345 1.10
8/7/1980 345 1.11
8/8/1980 360 1.10
8/11/1980 365 1.10
8/12/1980 375 1.09
8/13/1980 375 1.08
8/14/1980 375 1.09
8/15/1980 375 1.10
8/18/1980 370 1.09
8/19/1980 370 1.07
8/20/1980 370 1.08
8/21/1980 385 1.07
8/22/1980 390 1.08
8/25/1980 390 1.07
8/26/1980 385 1.07
8/27/1980 385 1.06
8/28/1980 380 1.05
8/29/1980 380 1.04
9/2/1980 380 1.04
9/3/1980 380 1.04
9/4/1980 380 1.00
9/5/1980 380 0.98
9/8/1980 390 0.98
9/9/1980 390 0.99
9/10/1980 390 1.00
9/11/1980 400 0.99
9/12/1980 400 0.99
9/15/1980 400 0.99
9/16/1980 400 1.02
9/17/1980 400 1.03
9/18/1980 400 1.04
9/19/1980 400 1.04
9/22/1980 400 1.05
9/23/1980 400 1.03
9/24/1980 390 1.02
9/25/1980 385 1.02
9/26/1980 385 1.00
9/29/1980 385 0.98
 9/30/1980 385 0.98
10/1/1980 385 0.99
10/2/1980 385 0.98
10/3/1980 385 0.99
10/6/1980 390 0.99
10/7/1980 390 0.98
10/8/1980 390 0.99
10/9/1980 390 0.96
10/10/1980 390 0.94
10/13/1980 390 0.94
10/14/1980 400 0.95
10/15/1980 400 0.95
10/16/1980 405 0.95
10/17/1980 410 0.95
10/20/1980 410 0.94
10/21/1980 425 0.92
10/22/1980 425 0.91
10/23/1980 425 0.89
10/24/1980 425 0.90
10/27/1980 420 0.90
10/28/1980 420 0.91
10/29/1980 420 0.88
10/30/1980 420 0.88
10/31/1980 420 0.88
11/3/1980 405 0.90
11/5/1980 410 0.92
11/6/1980 410 0.94
11/7/1980 410 0.94
11/10/1980 410 0.96
11/11/1980 410 0.97
11/12/1980 410 0.99
11/13/1980 400 1.02
11/14/1980 400 1.01
11/17/1980 410 0.99
11/18/1980 410 1.01
11/19/1980 420 1.00
11/20/1980 420 1.03
11/21/1980 430 1.04
11/24/1980 430 1.08
11/25/1980 430 1.07
11/26/1980 430 1.06
11/28/1980 430 1.06
12/1/1980 450 0.98
 12/2/1980 450 1.00
12/3/1980 450 1.00
12/4/1980 460 0.98
12/5/1980 460 0.99
12/8/1980 470 0.98
12/9/1980 470 0.98
12/10/1980 455 0.99
12/11/1980 425 0.98
12/12/1980 425 0.98
12/15/1980 425 0.97
12/16/1980 425 0.98
12/17/1980 425 0.98
12/18/1980 425 0.99
12/19/1980 425 0.99
12/22/1980 425 1.05
12/23/1980 425 1.07
12/24/1980 420 1.06
12/26/1980 420 1.06
12/29/1980 420 1.07
12/30/1980 425 1.06
12/31/1980 425 1.07
1/2/1981 425 1.08
1/5/1981 425 1.09
1/6/1981 425 1.09
1/7/1981 430 1.06
1/8/1981 425 1.06
1/9/1981 425 1.08
1/12/1981 425 1.10
1/13/1981 425 1.10
1/14/1981 425 1.10
1/15/1981 425 1.07
1/16/1981 425 1.07
1/19/1981 425 1.06
1/20/1981 425 1.04
1/21/1981 425 1.04
1/22/1981 425 1.03
1/23/1981 430 1.03
1/26/1981 430 1.03
1/27/1981 430 1.07
1/28/1981 430 1.08
1/29/1981 430 1.09
1/30/1981 430 1.09
2/2/1981 430 1.07
 2/3/1981 430 1.10
2/4/1981 430 1.15
2/5/1981 430 1.17
2/6/1981 430 1.19
2/9/1981 430 1.19
2/10/1981 430 1.20
2/11/1981 430 1.20
2/12/1981 430 1.18
2/13/1981 425 1.16
2/17/1981 425 1.17
2/18/1981 425 1.20
2/19/1981 425 1.20
2/20/1981 425 1.20
2/23/1981 435 1.22
2/24/1981 445 1.22
2/25/1981 455 1.24
2/26/1981 480 1.26
2/27/1981 485 1.24
3/2/1981 485 1.26
3/3/1981 485 1.24
3/4/1981 485 1.24
3/5/1981 485 1.23
3/6/1981 485 1.22
3/9/1981 485 1.22
3/10/1981 485 1.22
3/11/1981 485 1.21
3/12/1981 485 1.23
3/13/1981 485 1.23
3/16/1981 485 1.23
3/17/1981 480 1.21
3/18/1981 480 1.21
3/19/1981 475 1.21
3/20/1981 475 1.24
3/23/1981 475 1.27
3/24/1981 475 1.28
3/25/1981 475 1.32
3/26/1981 480 1.26
3/27/1981 480 1.22
3/30/1981 480 1.25
3/31/1981 480 1.27
4/1/1981 485 1.27
4/2/1981 495 1.27
4/3/1981 495 1.25
 4/6/1981 495 1.24
4/7/1981 495 1.26
4/8/1981 490 1.25
4/9/1981 500 1.27
4/10/1981 500 1.27
4/13/1981 500 1.25
4/14/1981 500 1.26
4/15/1981 495 1.25
4/16/1981 490 1.26
4/20/1981 490 1.25
4/21/1981 495 1.21
4/22/1981 495 1.21
4/23/1981 500 1.21
4/24/1981 500 1.23
4/27/1981 510 1.23
4/28/1981 510 1.22
4/29/1981 515 1.21
4/30/1981 515 1.22
5/1/1981 515 1.20
5/4/1981 520 1.17
5/5/1981 520 1.17
5/6/1981 520 1.17
5/7/1981 520 1.16
5/8/1981 520 1.14
5/11/1981 520 1.14
5/12/1981 520 1.15
5/13/1981 520 1.15
5/14/1981 520 1.15
5/15/1981 525 1.15
5/18/1981 525 1.17
5/19/1981 520 1.17
5/20/1981 520 1.18
5/21/1981 520 1.18
5/22/1981 520 1.18
5/26/1981 520 1.19
5/27/1981 520 1.21
5/28/1981 520 1.26
5/29/1981 520 1.26
6/1/1981 520 1.31
6/2/1981 525 1.33
6/3/1981 525 1.36
6/4/1981 525 1.39
6/5/1981 525 1.36
 6/8/1981 525 1.35
6/9/1981 525 1.34
6/10/1981 525 1.35
6/11/1981 525 1.38
6/12/1981 525 1.39
6/15/1981 525 1.35
6/16/1981 525 1.36
6/17/1981 525 1.36
6/18/1981 520 1.34
6/19/1981 520 1.33
6/22/1981 520 1.33
6/23/1981 515 1.33
6/24/1981 515 1.33
6/25/1981 515 1.32
6/26/1981 515 1.33
6/29/1981 515 1.32
6/30/1981 510 1.32
7/1/1981 510 1.32
7/2/1981 500 1.29
7/6/1981 490 1.27
7/7/1981 490 1.24
7/8/1981 490 1.21
7/9/1981 490 1.22
7/10/1981 480 1.24
7/13/1981 480 1.25
7/14/1981 480 1.24
7/15/1981 480 1.21
7/16/1981 480 1.18
7/17/1981 480 1.15
7/20/1981 470 1.13
7/21/1981 470 1.15
7/22/1981 470 1.15
7/23/1981 470 1.13
7/24/1981 470 1.13
7/27/1981 470 1.13
7/28/1981 480 1.10
7/29/1981 480 1.09
7/30/1981 485 1.10
7/31/1981 485 1.12
8/3/1981 485 1.13
8/4/1981 485 1.16
8/5/1981 485 1.15
8/6/1981 485 1.11
 8/7/1981 485 1.09
8/10/1981 485 1.08
8/11/1981 485 1.10
8/12/1981 500 1.11
8/13/1981 520 1.10
8/14/1981 520 1.10
8/17/1981 515 1.09
8/18/1981 515 1.08
8/19/1981 515 1.08
8/20/1981 515 1.08
8/21/1981 515 1.07
8/24/1981 515 1.07
8/25/1981 500 1.09
8/26/1981 500 1.11
8/27/1981 500 1.09
8/28/1981 500 1.11
8/31/1981 500 1.08
9/1/1981 485 1.07
9/2/1981 485 1.06
9/3/1981 485 1.03
9/4/1981 485 1.03
9/8/1981 485 1.03
9/9/1981 485 1.04
9/10/1981 485 1.03
9/11/1981 485 1.04
9/14/1981 485 1.02
9/15/1981 485 1.02
9/16/1981 485 1.01
9/17/1981 485 0.99
9/18/1981 485 0.97
9/21/1981 485 0.95
9/22/1981 485 0.96
9/23/1981 475 0.96
9/24/1981 475 0.95
9/25/1981 465 0.92
9/28/1981 460 0.94
9/29/1981 460 0.97
9/30/1981 460 0.97
10/1/1981 460 0.97
10/2/1981 460 1.00
10/5/1981 460 1.01
10/6/1981 460 0.99
10/7/1981 460 1.04
 10/8/1981 460 1.08
10/9/1981 460 1.08
10/12/1981 465 1.07
10/13/1981 465 1.07
10/14/1981 470 1.06
10/15/1981 470 1.04
10/16/1981 470 1.04
10/19/1981 470 1.05
10/20/1981 470 1.07
10/21/1981 480 1.07
10/22/1981 480 1.05
10/23/1981 485 1.04
10/26/1981 485 1.04
10/27/1981 485 1.04
10/28/1981 485 1.08
10/29/1981 485 1.07
10/30/1981 505 1.09
11/2/1981 505 1.10
11/3/1981 520 1.10
11/4/1981 520 1.08
11/5/1981 520 1.09
11/6/1981 515 1.11
11/9/1981 515 1.10
11/10/1981 515 1.11
11/11/1981 515 1.12
11/12/1981 515 1.13
11/13/1981 515 1.11
11/16/1981 515 1.09
11/17/1981 515 1.10
11/18/1981 515 1.10
11/19/1981 530 1.11
11/20/1981 540 1.14
11/23/1981 560 1.14
11/24/1981 560 1.14
11/25/1981 560 1.13
11/27/1981 575 1.13
11/30/1981 575 1.14
12/1/1981 575 1.14
12/2/1981 575 1.12
12/3/1981 575 1.06
12/4/1981 590 1.02
12/7/1981 585 1.03
12/8/1981 585 1.05
 12/9/1981 555 1.07
12/10/1981 555 1.08
12/11/1981 555 1.08
12/14/1981 555 1.05
12/15/1981 555 1.05
12/16/1981 555 1.05
12/17/1981 555 1.08
12/18/1981 560 1.09
12/21/1981 560 1.09
12/22/1981 560 1.09
12/23/1981 560 1.10
12/24/1981 560 1.11
12/28/1981 560 1.11
12/29/1981 560 1.08
12/30/1981 560 1.09
12/31/1981 560 1.09
1/4/1982 560 1.11
1/5/1982 560 1.10
1/6/1982 560 1.10
1/7/1982 560 1.08
1/8/1982 560 1.08
1/11/1982 560 1.03
1/12/1982 540 1.04
1/13/1982 540 1.04
1/14/1982 540 1.04
1/15/1982 540 1.04
1/18/1982 540 1.05
1/19/1982 535 0.99
1/20/1982 535 0.99
1/21/1982 505 0.99
1/22/1982 505 1.00
1/25/1982 505 0.99
1/26/1982 505 1.00
1/27/1982 505 1.01
1/28/1982 505 1.04
1/29/1982 510 1.04
2/1/1982 510 1.02
2/2/1982 510 1.04
2/3/1982 510 1.03
2/4/1982 510 1.03
2/5/1982 515 1.04
2/8/1982 520 1.03
2/9/1982 510 1.02
2/10/1982 510 1.03
2/11/1982 510 1.02
2/12/1982 510 1.02
2/16/1982 510 1.02
2/17/1982 510 1.03
2/18/1982 510 1.04
2/19/1982 510 1.04
2/22/1982 515 1.03
2/23/1982 515 1.05
2/24/1982 515 1.07
2/25/1982 515 1.07
2/26/1982 515 1.07
3/1/1982 515 1.09
3/2/1982 515 1.11
3/3/1982 515 1.11
3/4/1982 505 1.07
3/5/1982 505 1.08
3/8/1982 495 1.03
3/9/1982 475 1.05
3/10/1982 465 1.05
3/11/1982 475 1.00
3/12/1982 475 1.00
3/15/1982 465 1.01
3/16/1982 465 1.01
3/17/1982 465 1.04
3/18/1982 465 1.08
3/19/1982 465 1.08
3/22/1982 465 1.10
3/23/1982 470 1.09
3/24/1982 470 1.08
3/25/1982 470 1.07
3/26/1982 480 1.07
3/29/1982 480 1.08
3/30/1982 480 1.09
3/31/1982 480 1.10
4/1/1982 480 1.14
4/2/1982 480 1.15
4/5/1982 485 1.15
4/6/1982 490 1.15
4/7/1982 490 1.17
4/8/1982 505 1.19
4/12/1982 505 1.19
4/13/1982 510 1.20
4/14/1982 510 1.19
4/15/1982 510 1.20
4/16/1982 505 1.20
4/19/1982 500 1.20
4/20/1982 500 1.17
4/21/1982 500 1.18
4/22/1982 500 1.18
4/23/1982 510 1.19
4/26/1982 510 1.21
4/27/1982 510 1.19
4/28/1982 510 1.19
4/29/1982 510 1.19
4/30/1982 510 1.19
5/3/1982 510 1.19
5/4/1982 505 1.19
5/5/1982 505 1.19
5/6/1982 505 1.19
5/7/1982 505 1.17
5/10/1982 510 1.15
5/11/1982 510 1.15
5/12/1982 515 1.17
5/13/1982 520 1.17
5/14/1982 520 1.17
5/17/1982 520 1.17
5/18/1982 520 1.17
5/19/1982 520 1.17
5/20/1982 520 1.16
5/21/1982 510 1.17
5/24/1982 510 1.16
5/25/1982 510 1.19
5/26/1982 510 1.19
5/27/1982 510 1.21
5/28/1982 505 1.19
6/1/1982 505 1.16
6/2/1982 505 1.15
6/3/1982 505 1.14
6/4/1982 500 1.13
6/7/1982 500 1.13
6/8/1982 495 1.12
6/9/1982 480 1.11
6/10/1982 485 1.11
6/11/1982 490 1.13
6/14/1982 485 1.13
6/15/1982 480 1.14
6/16/1982 480 1.13
6/17/1982 480 1.13
6/18/1982 470 1.11
6/21/1982 470 1.13
6/22/1982 475 1.15
6/23/1982 475 1.20
6/24/1982 475 1.19
6/25/1982 475 1.19
6/28/1982 490 1.20
6/29/1982 490 1.21
6/30/1982 495 1.22
 7/1/1982 495 1.23
7/2/1982 495 1.21
7/6/1982 495 1.23
7/7/1982 495 1.17
7/8/1982 495 1.18
7/9/1982 480 1.19
7/12/1982 480 1.17
7/13/1982 475 1.15
7/14/1982 475 1.14
7/15/1982 475 1.15
7/16/1982 475 1.14
7/19/1982 480 1.14
7/20/1982 480 1.08
7/21/1982 480 1.07
7/22/1982 480 1.09
7/23/1982 480 1.11
7/26/1982 480 1.10
7/27/1982 480 1.08
7/28/1982 475 1.07
7/29/1982 475 1.06
7/30/1982 475 1.06
8/2/1982 475 1.09
8/3/1982 475 1.08
8/4/1982 475 1.06
8/5/1982 475 1.08
8/6/1982 475 1.04
8/9/1982 475 1.04
8/10/1982 465 1.05
8/11/1982 450 1.05
8/12/1982 450 1.06
8/13/1982 430 1.06
8/16/1982 430 1.07
8/17/1982 445 1.11
8/18/1982 450 1.11
8/19/1982 450 1.12
8/20/1982 455 1.15
8/23/1982 460 1.17
8/24/1982 465 1.16
8/25/1982 480 1.15
8/26/1982 485 1.11
8/27/1982 490 1.09
8/30/1982 485 1.10
8/31/1982 485 1.13
9/1/1982 485 1.12
9/2/1982 485 1.15
9/3/1982 495 1.19
9/7/1982 500 1.18
9/8/1982 515 1.15
 9/9/1982 520 1.12
9/10/1982 520 1.09
9/13/1982 520 1.10
9/14/1982 520 1.12
9/15/1982 525 1.14
9/16/1982 530 1.17
9/17/1982 530 1.15
9/20/1982 535 1.16
9/21/1982 540 1.18
9/22/1982 540 1.17
9/23/1982 550 1.19
9/24/1982 550 1.20
9/27/1982 550 1.20
9/28/1982 550 1.20
9/29/1982 550 1.16
9/30/1982 550 1.18
10/1/1982 540 1.19
10/4/1982 545 1.15
10/5/1982 545 1.16
10/6/1982 550 1.20
10/7/1982 565 1.24
10/8/1982 590 1.30
10/11/1982 600 1.34
10/12/1982 595 1.33
10/13/1982 605 1.37
10/14/1982 600 1.33
10/15/1982 600 1.33
10/18/1982 600 1.37
10/19/1982 600 1.40
10/20/1982 600 1.46
10/21/1982 615 1.44
10/22/1982 620 1.41
10/25/1982 615 1.36
10/26/1982 610 1.37
10/27/1982 610 1.37
10/28/1982 610 1.37
10/29/1982 610 1.38
11/1/1982 610 1.39
11/2/1982 625 1.41
11/3/1982 640 1.48
11/4/1982 660 1.46
11/5/1982 665 1.43
11/8/1982 665 1.40
11/9/1982 680 1.40
11/10/1982 685 1.40
11/11/1982 675 1.41
11/12/1982 690 1.42
11/15/1982 685 1.41
11/16/1982 690 1.38
11/17/1982 690 1.34
11/18/1982 690 1.37
11/19/1982 690 1.38
11/22/1982 690 1.35
11/23/1982 690 1.30
11/24/1982 690 1.30
11/26/1982 690 1.33
11/29/1982 690 1.33
11/30/1982 690 1.37
12/1/1982 690 1.41
12/2/1982 690 1.40
12/3/1982 690 1.39
12/6/1982 695 1.42
12/7/1982 700 1.44
12/8/1982 700 1.46
12/9/1982 700 1.42
12/10/1982 705 1.36
12/13/1982 710 1.33
12/14/1982 710 1.29
12/15/1982 710 1.29
12/16/1982 720 1.29
12/17/1982 730 1.32
12/20/1982 730 1.30
12/21/1982 735 1.31
12/22/1982 755 1.31
12/23/1982 770 1.33
12/27/1982 770 1.35
12/28/1982 770 1.33
12/29/1982 770 1.31
12/30/1982 775 1.31
12/31/1982 775 1.32
1/3/1983 775 1.30
1/4/1983 775 1.32
1/5/1983 775 1.28
1/6/1983 775 1.28
1/7/1983 780 1.29
1/10/1983 790 1.31
1/11/1983 785 1.30
1/12/1983 785 1.34
1/13/1983 785 1.35
1/14/1983 785 1.33
1/17/1983 775 1.29
1/18/1983 775 1.28
1/19/1983 770 1.37
1/20/1983 770 1.38
1/21/1983 770 1.41
1/24/1983 760 1.38
1/25/1983 760 1.40
1/26/1983 755 1.39
1/27/1983 755 1.41
1/28/1983 755 1.41
1/31/1983 765 1.40
2/1/1983 770 1.39
2/2/1983 765 1.41
2/3/1983 765 1.41
2/4/1983 765 1.40
2/7/1983 765 1.40
2/8/1983 765 1.41
2/9/1983 765 1.39
2/10/1983 765 1.42
2/11/1983 770 1.42
2/14/1983 780 1.38
2/15/1983 785 1.39
2/16/1983 780 1.41
2/17/1983 785 1.43
2/18/1983 800 1.49
2/22/1983 805 1.51
2/23/1983 810 1.57
2/24/1983 825 1.60
2/25/1983 830 1.59
2/28/1983 830 1.56
3/1/1983 860 1.61
3/2/1983 860 1.62
3/3/1983 865 1.63
3/4/1983 860 1.62
3/7/1983 860 1.62
3/8/1983 860 1.61
3/9/1983 860 1.62
3/10/1983 865 1.62
3/11/1983 870 1.61
3/14/1983 870 1.60
3/15/1983 870 1.59
3/16/1983 875 1.56
3/17/1983 880 1.55
3/18/1983 880 1.55
3/21/1983 885 1.54
3/22/1983 895 1.56
3/23/1983 915 1.58
3/24/1983 930 1.58
3/25/1983 945 1.59
3/28/1983 950 1.61
3/29/1983 965 1.61
3/30/1983 965 1.61
3/31/1983 965 1.59
4/4/1983 890 1.59
 4/5/1983 910 1.62
4/6/1983 910 1.64
4/7/1983 910 1.66
4/8/1983 905 1.68
4/11/1983 900 1.72
4/12/1983 900 1.76
4/13/1983 900 1.74
4/14/1983 905 1.74
4/15/1983 920 1.74
4/18/1983 935 1.75
4/19/1983 935 1.72
4/20/1983 935 1.73
4/21/1983 945 1.67
4/22/1983 945 1.68
4/25/1983 950 1.68
4/26/1983 950 1.68
4/27/1983 955 1.65
4/28/1983 965 1.63
4/29/1983 975 1.63
5/2/1983 970 1.68
5/3/1983 960 1.65
5/4/1983 965 1.66
5/5/1983 965 1.70
5/6/1983 970 1.70
5/9/1983 970 1.67
5/10/1983 970 1.58
5/11/1983 970 1.53
5/12/1983 970 1.56
5/13/1983 970 1.59
5/16/1983 970 1.57
5/17/1983 975 1.57
5/18/1983 975 1.55
5/19/1983 980 1.55
5/20/1983 980 1.55
5/23/1983 980 1.55
5/24/1983 985 1.55
5/25/1983 985 1.57
5/26/1983 985 1.60
5/27/1983 985 1.57
5/31/1983 985 1.57
6/1/1983 985 1.56
6/2/1983 985 1.57
6/3/1983 985 1.53
6/6/1983 985 1.50
6/7/1983 985 1.46
6/8/1983 985 1.45
6/9/1983 985 1.43
6/10/1983 975 1.42
6/13/1983 970 1.42
6/14/1983 970 1.42
6/15/1983 965 1.40
6/16/1983 965 1.42
6/17/1983 960 1.40
6/20/1983 960 1.40
6/21/1983 960 1.38
6/22/1983 960 1.37
6/23/1983 960 1.38
6/24/1983 960 1.39
6/27/1983 960 1.38
6/28/1983 950 1.39
6/29/1983 915 1.40
6/30/1983 910 1.41
7/1/1983 910 1.40
7/5/1983 910 1.38
7/6/1983 910 1.40
7/7/1983 905 1.38
7/8/1983 905 1.35
7/11/1983 910 1.36
7/12/1983 910 1.33
7/13/1983 910 1.33
7/14/1983 910 1.36
7/15/1983 910 1.35
7/18/1983 915 1.34
7/19/1983 920 1.30
7/20/1983 940 1.33
7/21/1983 955 1.35
7/22/1983 955 1.36
7/25/1983 955 1.37
7/26/1983 955 1.41
7/27/1983 955 1.38
7/28/1983 955 1.35
7/29/1983 950 1.31
8/1/1983 950 1.32
8/2/1983 950 1.34
8/3/1983 965 1.39
8/4/1983 965 1.36
8/5/1983 965 1.33
8/8/1983 965 1.29
8/9/1983 965 1.33
8/10/1983 965 1.29
8/11/1983 965 1.31
8/12/1983 965 1.29
8/15/1983 975 1.29
8/16/1983 980 1.27
8/17/1983 980 1.30
8/18/1983 980 1.28
 8/19/1983 980 1.25
8/22/1983 985 1.22
8/23/1983 985 1.22
8/24/1983 990 1.19
8/25/1983 995 1.18
8/26/1983 1,000 1.18
8/29/1983 1,015 1.17
8/30/1983 1,015 1.19
8/31/1983 1,020 1.23
9/1/1983 1,035 1.23
9/2/1983 1,060 1.23
9/6/1983 1,085 1.24
9/7/1983 1,125 1.26
9/8/1983 1,210 1.25
9/9/1983 1,150 1.24
9/12/1983 1,155 1.24
9/13/1983 1,150 1.23
9/14/1983 1,145 1.21
9/15/1983 1,155 1.24
9/16/1983 1,160 1.28
9/19/1983 1,160 1.29
9/20/1983 1,160 1.29
9/21/1983 1,160 1.28
9/22/1983 1,175 1.26
9/23/1983 1,185 1.25
9/26/1983 1,210 1.30
9/27/1983 1,230 1.29
9/28/1983 1,240 1.32
9/29/1983 1,240 1.32
9/30/1983 1,240 1.29
10/3/1983 1,245 1.29
10/4/1983 1,240 1.29
10/5/1983 1,240 1.31
10/6/1983 1,240 1.31
10/7/1983 1,245 1.31
10/10/1983 1,250 1.30
10/11/1983 1,310 1.27
10/12/1983 1,295 1.27
10/13/1983 1,285 1.28
10/14/1983 1,285 1.31
10/17/1983 1,285 1.32
10/18/1983 1,285 1.31
10/19/1983 1,270 1.29
10/20/1983 1,270 1.29
10/21/1983 1,270 1.27
10/24/1983 1,270 1.27
10/25/1983 1,295 1.27
10/26/1983 1,305 1.27
10/27/1983 1,310 1.26
10/28/1983 1,310 1.26
10/31/1983 1,310 1.27
11/1/1983 1,320 1.27
11/2/1983 1,320 1.28
11/3/1983 1,320 1.29
11/4/1983 1,320 1.29
11/7/1983 1,315 1.30
11/8/1983 1,315 1.26
11/9/1983 1,310 1.22
11/10/1983 1,305 0.98
11/11/1983 1,305 1.03
11/14/1983 1,310 1.05
11/15/1983 1,310 1.04
11/16/1983 1,310 1.05
11/17/1983 1,310 1.04
11/18/1983 1,310 1.02
11/21/1983 1,315 1.03
11/22/1983 1,325 1.02
11/23/1983 1,330 1.01
11/25/1983 1,330 1.01
11/28/1983 1,340 1.00
11/29/1983 1,340 1.01
11/30/1983 1,350 1.01
12/1/1983 1,350 1.01
12/2/1983 1,360 1.08
12/5/1983 1,375 1.09
12/6/1983 1,375 1.07
12/7/1983 1,375 1.08
12/8/1983 1,375 1.07
12/9/1983 1,380 1.06
12/12/1983 1,385 1.06
12/13/1983 1,385 1.06
12/14/1983 1,370 1.04
12/15/1983 1,370 1.03
12/16/1983 1,370 1.03
12/19/1983 1,370 1.05
12/20/1983 1,375 1.06
12/21/1983 1,365 1.07
12/22/1983 1,360 1.07
12/23/1983 1,350 1.08
12/27/1983 1,340 1.07
12/28/1983 1,320 1.09
12/29/1983 1,310 1.10
12/30/1983 1,310 1.10
1/3/1984 1,300 1.10
1/4/1984 1,280 1.10
1/5/1984 1,290 1.11
 1/6/1984 1,300 1.10
1/9/1984 1,340 1.10
1/10/1984 1,360 1.06
1/11/1984 1,360 1.06
1/12/1984 1,360 1.08
1/13/1984 1,360 1.09
1/16/1984 1,360 1.11
1/17/1984 1,340 1.09
1/18/1984 1,340 1.13
1/19/1984 1,340 1.14
1/20/1984 1,335 1.10
1/23/1984 1,335 1.10
1/24/1984 1,330 1.10
1/25/1984 1,325 1.10
1/26/1984 1,320 1.10
1/27/1984 1,320 1.13
1/30/1984 1,325 1.15
1/31/1984 1,325 1.17
2/1/1984 1,325 1.16
2/2/1984 1,325 1.15
2/3/1984 1,325 1.14
2/6/1984 1,325 1.13
2/7/1984 1,325 1.12
2/8/1984 1,320 1.09
2/9/1984 1,320 1.08
2/10/1984 1,320 1.09
2/13/1984 1,285 1.08
2/14/1984 1,285 1.07
2/15/1984 1,325 1.02
2/16/1984 1,310 1.03
2/17/1984 1,310 1.02
2/21/1984 1,280 1.03
2/22/1984 1,250 1.02
2/23/1984 1,250 1.04
2/24/1984 1,250 1.07
2/27/1984 1,250 1.07
2/28/1984 1,265 1.04
2/29/1984 1,280 1.04
3/1/1984 1,275 1.09
3/2/1984 1,280 1.08
3/5/1984 1,275 1.06
3/6/1984 1,270 1.06
3/7/1984 1,260 1.05
3/8/1984 1,260 1.05
3/9/1984 1,260 1.09
3/12/1984 1,260 1.12
3/13/1984 1,265 1.18
3/14/1984 1,270 1.20
3/15/1984 1,270 1.19
3/16/1984 1,275 1.17
3/19/1984 1,270 1.22
3/20/1984 1,270 1.27
3/21/1984 1,260 1.32
3/22/1984 1,255 1.28
3/23/1984 1,250 1.33
3/26/1984 1,250 1.33
3/27/1984 1,245 1.31
3/28/1984 1,240 1.33
3/29/1984 1,240 1.35
3/30/1984 1,240 1.39
4/2/1984 1,240 1.35
4/3/1984 1,240 1.39
4/4/1984 1,240 1.38
4/5/1984 1,235 1.39
4/6/1984 1,225 1.40
4/9/1984 1,220 1.38
4/10/1984 1,220 1.39
4/11/1984 1,220 1.34
4/12/1984 1,220 1.35
4/13/1984 1,235 1.33
4/16/1984 1,245 1.33
4/17/1984 1,250 1.29
4/18/1984 1,250 1.30
4/19/1984 1,250 1.27
4/23/1984 1,250 1.24
4/24/1984 1,250 1.24
4/25/1984 1,255 1.31
4/26/1984 1,250 1.35
4/27/1984 1,250 1.33
4/30/1984 1,250 1.31
5/1/1984 1,250 1.38
5/2/1984 1,250 1.35
5/3/1984 1,260 1.34
5/4/1984 1,265 1.33
5/7/1984 1,275 1.34
5/8/1984 1,290 1.33
5/9/1984 1,290 1.34
5/10/1984 1,300 1.31
5/11/1984 1,310 1.31
5/14/1984 1,325 1.33
5/15/1984 1,345 1.33
5/16/1984 1,345 1.32
5/17/1984 1,345 1.32
5/18/1984 1,345 1.32
5/21/1984 1,345 1.31
5/22/1984 1,345 1.31
5/23/1984 1,340 1.38
5/24/1984 1,320 1.36
5/25/1984 1,310 1.43
5/29/1984 1,310 1.34
5/30/1984 1,295 1.31
5/31/1984 1,290 1.30
6/1/1984 1,290 1.34
6/4/1984 1,290 1.35
6/5/1984 1,280 1.34
6/6/1984 1,280 1.35
6/7/1984 1,285 1.35
6/8/1984 1,285 1.33
6/11/1984 1,285 1.13
6/12/1984 1,285 1.06
6/13/1984 1,285 1.02
6/14/1984 1,285 1.02
6/15/1984 1,280 1.03
6/18/1984 1,280 1.03
6/19/1984 1,280 1.02
6/20/1984 1,280 1.02
6/21/1984 1,275 1.02
6/22/1984 1,275 1.04
6/25/1984 1,260 0.97
6/26/1984 1,260 0.98
6/27/1984 1,260 0.98
6/28/1984 1,260 0.97
6/29/1984 1,260 0.99
7/2/1984 1,260 0.96
7/3/1984 1,250 0.95
7/5/1984 1,250 0.96
7/6/1984 1,235 0.96
7/9/1984 1,235 0.98
7/10/1984 1,235 0.99
7/11/1984 1,235 0.99
7/12/1984 1,240 1.00
7/13/1984 1,240 1.08
7/16/1984 1,240 1.05
7/17/1984 1,245 1.10
7/18/1984 1,245 1.13
7/19/1984 1,245 1.11
7/20/1984 1,245 1.09
7/23/1984 1,245 1.13
7/24/1984 1,245 1.11
7/25/1984 1,245 1.13
7/26/1984 1,245 1.14
7/27/1984 1,245 1.12
7/30/1984 1,245 1.12
7/31/1984 1,240 1.10
 8/1/1984 1,235 1.15
8/2/1984 1,230 1.16
8/3/1984 1,235 1.18
8/6/1984 1,250 1.16
8/7/1984 1,255 1.16
8/8/1984 1,260 1.16
8/9/1984 1,285 1.17
8/10/1984 1,285 1.17
8/13/1984 1,285 1.17
8/14/1984 1,285 1.15
8/15/1984 1,285 1.17
8/16/1984 1,285 1.20
8/17/1984 1,285 1.20
8/20/1984 1,285 1.20
8/21/1984 1,290 1.20
8/22/1984 1,290 1.18
8/23/1984 1,290 1.19
8/24/1984 1,290 1.18
8/27/1984 1,290 1.17
8/28/1984 1,290 1.16
8/29/1984 1,290 1.16
8/30/1984 1,290 1.17
8/31/1984 1,290 1.17
9/4/1984 1,290 1.17
9/5/1984 1,290 1.17
9/6/1984 1,290 1.18
9/7/1984 1,290 1.20
9/10/1984 1,290 1.19
9/11/1984 1,290 1.25
9/12/1984 1,290 1.23
9/13/1984 1,290 1.22
9/14/1984 1,295 1.30
9/17/1984 1,295 1.33
9/18/1984 1,295 1.29
9/19/1984 1,295 1.31
9/20/1984 1,295 1.31
9/21/1984 1,295 1.33
9/24/1984 1,300 1.26
9/25/1984 1,300 1.25
9/26/1984 1,300 1.22
9/27/1984 1,300 1.23
9/28/1984 1,305 1.23
10/1/1984 1,305 1.18
10/2/1984 1,305 1.21
10/3/1984 1,305 1.23
10/4/1984 1,305 1.15
10/5/1984 1,305 1.14
10/8/1984 1,305 1.16
 10/9/1984 1,300 1.20
10/10/1984 1,300 1.21
10/11/1984 1,300 1.21
10/12/1984 1,300 1.21
10/15/1984 1,300 1.23
10/16/1984 1,300 1.22
10/17/1984 1,300 1.22
10/18/1984 1,300 1.23
10/19/1984 1,300 1.20
10/22/1984 1,300 1.20
10/23/1984 1,300 1.21
10/24/1984 1,300 1.22
10/25/1984 1,300 1.20
10/26/1984 1,300 1.21
10/29/1984 1,300 1.19
10/30/1984 1,300 1.20
10/31/1984 1,300 1.19
11/1/1984 1,300 1.19
11/2/1984 1,300 1.18
11/5/1984 1,300 1.18
11/6/1984 1,300 1.19
11/7/1984 1,300 1.19
11/8/1984 1,300 1.21
11/9/1984 1,300 1.21
11/12/1984 1,300 1.22
11/13/1984 1,300 1.20
11/14/1984 1,300 1.22
11/15/1984 1,300 1.21
11/16/1984 1,300 1.21
11/19/1984 1,295 1.20
11/20/1984 1,295 1.19
11/21/1984 1,295 1.18
11/23/1984 1,300 1.19
11/26/1984 1,300 1.21
11/27/1984 1,300 1.20
11/28/1984 1,300 1.23
11/29/1984 1,290 1.22
11/30/1984 1,280 1.22
12/3/1984 1,280 1.22
12/4/1984 1,280 1.20
12/5/1984 1,275 1.19
12/6/1984 1,275 1.19
12/7/1984 1,275 1.20
12/10/1984 1,265 1.19
12/11/1984 1,265 1.20
12/12/1984 1,265 1.20
12/13/1984 1,265 1.21
12/14/1984 1,265 1.22
12/17/1984 1,265 1.22
12/18/1984 1,265 1.26
12/19/1984 1,265 1.26
12/20/1984 1,265 1.26
12/21/1984 1,265 1.26
12/24/1984 1,270 1.27
12/26/1984 1,270 1.26
12/27/1984 1,270 1.26
12/28/1984 1,270 1.26
12/31/1984 1,275 1.25
1/2/1985 1,275 1.25
1/3/1985 1,275 1.24
1/4/1985 1,275 1.24
1/7/1985 1,285 1.25
1/8/1985 1,295 1.26
1/9/1985 1,295 1.28
1/10/1985 1,300 1.31
1/11/1985 1,300 1.32
1/14/1985 1,305 1.35
1/15/1985 1,305 1.33
1/16/1985 1,305 1.35
1/17/1985 1,305 1.37
1/18/1985 1,305 1.38
1/21/1985 1,310 1.42
1/22/1985 1,320 1.43
1/23/1985 1,330 1.48
1/24/1985 1,340 1.45
1/25/1985 1,340 1.45
1/28/1985 1,345 1.45
1/29/1985 1,345 1.48
1/30/1985 1,370 1.53
1/31/1985 1,395 1.55
2/1/1985 1,400 1.53
2/4/1985 1,430 1.54
2/5/1985 1,435 1.56
2/6/1985 1,440 1.55
2/7/1985 1,460 1.57
2/8/1985 1,470 1.58
2/11/1985 1,480 1.58
2/12/1985 1,480 1.57
2/13/1985 1,485 1.60
2/14/1985 1,485 1.66
2/15/1985 1,490 1.64
2/19/1985 1,490 1.63
2/20/1985 1,490 1.61
2/21/1985 1,490 1.59
2/22/1985 1,490 1.59
2/25/1985 1,490 1.59
2/26/1985 1,490 1.62
2/27/1985 1,490 1.62
2/28/1985 1,490 1.62
3/1/1985 1,490 1.59
3/4/1985 1,490 1.61
3/5/1985 1,490 1.60
3/6/1985 1,495 1.59
3/7/1985 1,495 1.57
3/8/1985 1,490 1.56
3/11/1985 1,480 1.55
3/12/1985 1,480 1.59
3/13/1985 1,480 1.60
3/14/1985 1,480 1.59
3/15/1985 1,475 1.60
3/18/1985 1,490 1.61
3/19/1985 1,650 1.66
3/20/1985 1,700 1.66
3/21/1985 1,735 1.66
3/22/1985 1,770 1.67
3/25/1985 1,850 1.67
3/26/1985 1,800 1.66
3/27/1985 1,820 1.65
3/28/1985 1,820 1.63
3/29/1985 1,815 1.64
4/1/1985 1,825 1.61
4/2/1985 1,830 1.61
4/3/1985 1,825 1.59
4/4/1985 1,820 1.60
4/8/1985 1,820 1.65
4/9/1985 1,785 1.66
4/10/1985 1,775 1.64
4/11/1985 1,760 1.64
4/12/1985 1,730 1.66
4/15/1985 1,730 1.66
4/16/1985 1,730 1.67
4/17/1985 1,760 1.67
4/18/1985 1,760 1.66
4/19/1985 1,770 1.67
4/22/1985 1,790 1.66
4/23/1985 1,815 1.65
4/24/1985 1,835 1.65
4/25/1985 1,845 1.65
4/26/1985 1,850 1.63
4/29/1985 1,855 1.61
4/30/1985 1,850 1.60
5/1/1985 1,850 1.56
5/2/1985 1,835 1.59
5/3/1985 1,830 1.60
 5/6/1985 1,825 1.60
5/7/1985 1,835 1.60
5/8/1985 1,845 1.61
5/9/1985 1,830 1.65
5/10/1985 1,845 1.68
5/13/1985 1,830 1.66
5/14/1985 1,845 1.63
5/15/1985 1,810 1.65
5/16/1985 1,835 1.66
5/17/1985 1,855 1.70
5/20/1985 1,855 1.74
5/21/1985 1,830 1.75
5/22/1985 1,860 1.73
5/23/1985 1,865 1.73
5/24/1985 1,860 1.73
5/28/1985 1,860 1.73
5/29/1985 1,840 1.77
5/30/1985 1,865 1.87
5/31/1985 1,860 1.81
6/3/1985 1,850 1.80
6/4/1985 1,860 1.82
6/5/1985 1,865 1.80
6/6/1985 1,865 1.80
6/7/1985 1,880 1.81
6/10/1985 1,860 1.81
6/11/1985 1,865 1.82
6/12/1985 1,900 1.88
6/13/1985 1,900 1.83
6/14/1985 1,900 1.83
6/17/1985 1,905 1.85
6/18/1985 1,885 1.86
6/19/1985 1,915 1.84
6/20/1985 1,900 1.86
6/21/1985 1,915 1.87
6/24/1985 1,990 1.91
6/25/1985 1,948 1.94
6/26/1985 1,948 1.94
6/27/1985 2,145 1.97
6/28/1985 2,150 1.96
7/1/1985 2,195 1.94
7/2/1985 2,175 1.92
7/3/1985 2,175 1.92
7/5/1985 2,173 1.91
7/8/1985 2,195 1.89
7/9/1985 2,195 1.84
7/10/1985 2,195 1.81
7/11/1985 2,235 1.84
7/12/1985 2,205 1.83
7/15/1985 2,235 1.83
7/16/1985 2,205 1.86
7/17/1985 2,235 1.88
7/18/1985 2,200 1.86
7/19/1985 2,230 1.88
7/22/1985 2,235 1.88
7/23/1985 2,230 1.84
7/24/1985 2,130 1.81
7/25/1985 2,120 1.82
7/26/1985 2,075 1.84
7/29/1985 2,065 1.82
7/30/1985 2,105 1.81
7/31/1985 2,110 1.82
8/1/1985 2,120 1.88
8/2/1985 2,117 1.89
8/5/1985 2,093 1.88
8/6/1985 2,088 1.88
8/7/1985 2,120 1.86
8/8/1985 2,115 1.86
8/9/1985 2,110 1.86
8/12/1985 2,110 1.84
8/13/1985 2,023 1.82
8/14/1985 2,070 1.85
8/15/1985 2,070 1.84
8/16/1985 2,090 1.83
8/19/1985 2,075 1.85
8/20/1985 2,050 1.86
8/21/1985 2,040 1.86
8/22/1985 2,040 1.84
8/23/1985 1,973 1.84
8/26/1985 2,050 1.84
8/27/1985 2,050 1.83
8/28/1985 2,015 1.85
8/29/1985 2,050 1.86
8/30/1985 2,040 1.86
9/3/1985 2,025 1.84
9/4/1985 2,050 1.83
9/5/1985 2,060 1.83
9/6/1985 2,060 1.84
9/9/1985 2,060 1.84
9/10/1985 2,050 1.83
9/11/1985 2,050 1.82
9/12/1985 2,030 1.76
9/13/1985 2,065 1.75
9/16/1985 2,065 1.72
9/17/1985 2,060 1.74
9/18/1985 2,015 1.76
9/19/1985 2,035 1.78
 9/20/1985 2,035 1.78
9/23/1985 2,030 1.81
9/24/1985 2,040 1.79
9/25/1985 2,040 1.78
9/26/1985 2,050 1.76
9/27/1985 2,050 1.76
9/30/1985 2,120 1.75
10/1/1985 2,120 1.73
10/2/1985 2,125 1.76
10/3/1985 2,175 1.81
10/4/1985 2,150 1.78
10/7/1985 2,170 1.79
10/8/1985 2,190 1.78
10/9/1985 2,195 1.80
10/10/1985 2,195 1.82
10/11/1985 2,195 1.84
10/14/1985 2,190 1.87
10/15/1985 2,190 1.85
10/16/1985 2,212 1.87
10/17/1985 2,320 1.88
10/18/1985 2,335 1.88
10/21/1985 2,410 1.86
10/22/1985 2,430 1.86
10/23/1985 2,475 1.86
10/24/1985 2,570 1.85
10/25/1985 2,630 1.84
10/28/1985 2,670 1.83
10/29/1985 2,580 1.85
10/30/1985 2,625 1.85
10/31/1985 2,620 1.92
11/1/1985 2,580 1.92
11/4/1985 2,485 1.91
11/5/1985 2,475 1.92
11/6/1985 2,525 1.94
11/7/1985 2,550 1.93
11/8/1985 2,525 1.94
11/11/1985 2,580 2.00
11/12/1985 2,620 2.04
11/13/1985 2,630 1.99
11/14/1985 2,630 2.03
11/15/1985 2,600 2.02
11/18/1985 2,600 2.00
11/19/1985 2,630 1.99
11/20/1985 2,615 1.99
11/21/1985 2,630 2.01
11/22/1985 2,630 2.04
11/25/1985 2,600 2.01
11/26/1985 2,630 2.01
11/27/1985 2,630 2.05
11/29/1985 2,625 2.06
12/2/1985 2,600 2.03
12/3/1985 2,630 2.02
12/4/1985 2,630 2.11
12/5/1985 2,600 2.13
12/6/1985 2,625 2.13
12/9/1985 2,600 2.16
12/10/1985 2,630 2.24
12/11/1985 2,610 2.24
12/12/1985 2,600 2.21
12/13/1985 2,620 2.24
12/16/1985 2,585 2.32
12/17/1985 2,625 2.29
12/18/1985 2,625 2.27
12/19/1985 2,600 2.29
12/20/1985 2,480 2.36
12/23/1985 2,525 2.34
12/24/1985 2,510 2.30
12/26/1985 2,510 2.29
12/27/1985 2,500 2.31
12/30/1985 2,480 2.31
12/31/1985 2,470 2.35
1/2/1986 2,450 2.35
1/3/1986 2,450 2.36
1/6/1986 2,430 2.40
1/7/1986 2,470 2.49
1/8/1986 2,470 2.46
1/9/1986 2,470 2.38
1/10/1986 2,430 2.39
1/13/1986 2,435 2.50
1/14/1986 2,450 2.56
1/15/1986 2,410 2.54
1/16/1986 2,400 2.50
1/17/1986 2,375 2.53
1/20/1986 2,380 2.51
1/21/1986 2,350 2.44
1/22/1986 2,300 2.43
1/23/1986 2,280 2.41
1/24/1986 2,250 2.44
1/27/1986 2,275 2.46
1/28/1986 2,265 2.47
1/29/1986 2,250 2.46
1/30/1986 2,260 2.44
1/31/1986 2,255 2.46
2/3/1986 2,310 2.48
2/4/1986 2,315 2.48
2/5/1986 2,370 2.45
 2/6/1986 2,430 2.46
2/7/1986 2,470 2.48
2/10/1986 2,440 2.57
2/11/1986 2,460 2.60
2/12/1986 2,480 2.64
2/13/1986 2,440 2.69
2/14/1986 2,435 2.69
2/18/1986 2,470 2.69
2/19/1986 2,475 2.63
2/20/1986 2,550 2.62
2/21/1986 2,540 2.65
2/24/1986 2,700 2.69
2/25/1986 2,670 2.73
2/26/1986 2,710 2.74
2/27/1986 2,700 2.83
2/28/1986 2,760 2.90
3/3/1986 2,800 2.90
3/4/1986 2,890 2.99
3/5/1986 3,010 2.97
3/6/1986 2,965 2.98
3/7/1986 2,990 2.95
3/10/1986 3,030 2.92
3/11/1986 3,120 2.79
3/12/1986 3,170 2.90
3/13/1986 3,210 2.95
3/14/1986 3,200 2.97
3/17/1986 3,110 2.89
3/18/1986 3,160 2.86
3/19/1986 3,075 2.92
3/20/1986 2,980 2.95
3/21/1986 3,030 2.85
3/24/1986 3,070 2.92
3/25/1986 3,010 2.94
3/26/1986 3,080 3.08
3/27/1986 3,080 3.13
3/31/1986 3,120 3.13
4/1/1986 3,075 3.06
4/2/1986 3,140 3.04
4/3/1986 3,030 3.08
4/4/1986 2,965 3.02
4/7/1986 2,850 3.00
4/8/1986 2,800 3.17
4/9/1986 2,950 3.31
4/10/1986 2,940 3.40
4/11/1986 2,840 3.40
4/14/1986 2,800 3.41
4/15/1986 2,810 3.60
4/16/1986 2,810 3.90
4/17/1986 2,880 3.95
4/18/1986 2,895 3.90
4/21/1986 2,945 4.11
4/22/1986 2,965 4.08
4/23/1986 2,955 3.99
4/24/1986 2,935 4.06
4/25/1986 2,970 4.02
4/28/1986 2,940 3.92
4/29/1986 2,970 3.80
4/30/1986 2,910 3.74
5/1/1986 2,880 3.75
5/2/1986 2,850 3.87
5/5/1986 2,825 3.81
5/6/1986 2,820 3.83
5/7/1986 2,825 3.76
5/8/1986 2,835 3.80
5/9/1986 2,810 3.85
5/12/1986 2,810 3.90
5/13/1986 2,800 3.85
5/14/1986 2,780 3.77
5/15/1986 2,740 3.74
5/16/1986 2,660 3.64
5/19/1986 2,700 3.67
5/20/1986 2,695 3.78
5/21/1986 2,700 3.79
5/22/1986 2,790 3.82
5/23/1986 2,820 3.87
5/27/1986 2,825 3.92
5/28/1986 2,860 3.97
5/29/1986 2,810 3.93
5/30/1986 2,860 3.92
6/2/1986 2,800 3.92
6/3/1986 2,825 4.01
6/4/1986 2,790 4.14
6/5/1986 2,765 4.15
6/6/1986 2,700 4.27
6/9/1986 2,690 4.17
6/10/1986 2,700 4.16
6/11/1986 2,740 4.18
6/12/1986 2,750 4.25
6/13/1986 2,820 4.27
6/16/1986 2,760 4.23
6/17/1986 2,820 4.18
6/18/1986 2,770 4.17
6/19/1986 2,770 4.19
6/20/1986 2,825 4.23
6/23/1986 2,850 4.20
6/24/1986 2,850 4.21
6/25/1986 2,910 4.44
6/26/1986 2,910 4.53
6/27/1986 2,985 4.54
6/30/1986 2,975 4.56
7/1/1986 3,005 4.53
7/2/1986 3,035 4.47
7/3/1986 3,010 4.39
7/7/1986 2,950 4.16
7/8/1986 2,820 4.06
7/9/1986 2,860 4.18
7/10/1986 2,850 4.16
7/11/1986 2,800 4.15
7/14/1986 2,800 3.93
7/15/1986 2,770 3.82
7/16/1986 2,740 3.95
7/17/1986 2,725 4.05
7/18/1986 2,775 4.15
7/21/1986 2,800 4.16
7/22/1986 2,810 4.16
7/23/1986 2,845 4.13
7/24/1986 2,850 4.17
7/25/1986 2,835 4.16
7/28/1986 2,875 3.97
7/29/1986 2,870 4.03
7/30/1986 2,860 4.08
7/31/1986 2,825 4.03
8/1/1986 2,860 3.93
8/4/1986 2,780 3.92
8/5/1986 2,790 3.82
8/6/1986 2,780 3.76
8/7/1986 2,785 3.78
8/8/1986 2,850 3.74
8/11/1986 2,865 3.87
8/12/1986 2,950 4.00
8/13/1986 2,980 3.98
8/14/1986 3,050 3.89
8/15/1986 3,030 3.85
8/18/1986 3,025 3.81
8/19/1986 2,990 3.75
8/20/1986 2,990 3.83
8/21/1986 2,995 3.79
8/22/1986 2,990 3.78
8/25/1986 3,000 3.73
8/26/1986 2,940 3.69
8/27/1986 2,950 3.67
8/28/1986 2,925 3.74
8/29/1986 2,900 3.80
9/2/1986 2,950 3.65
 9/3/1986 2,900 3.55
9/4/1986 2,870 3.49
9/5/1986 2,920 3.41
9/8/1986 2,870 3.42
9/9/1986 2,860 3.43
9/10/1986 2,840 3.33
9/11/1986 2,725 3.11
9/12/1986 2,675 3.18
9/15/1986 2,675 3.25
9/16/1986 2,625 3.21
9/17/1986 2,675 3.10
9/18/1986 2,675 3.05
9/19/1986 2,665 3.05
9/22/1986 2,675 3.02
9/23/1986 2,625 3.14
9/24/1986 2,660 3.35
9/25/1986 2,670 3.24
9/26/1986 2,625 3.28
9/29/1986 2,625 3.19
9/30/1986 2,625 3.29
10/1/1986 2,650 3.42
10/2/1986 2,670 3.40
10/3/1986 2,625 3.39
10/6/1986 2,670 3.43
10/7/1986 2,670 3.46
10/8/1986 2,670 3.47
10/9/1986 2,650 3.42
10/10/1986 2,670 3.41
10/13/1986 2,680 3.44
10/14/1986 2,690 3.45
10/15/1986 2,705 3.52
10/16/1986 2,715 3.55
10/17/1986 2,760 3.54
10/20/1986 2,810 3.50
10/21/1986 2,810 3.54
10/22/1986 2,840 3.56
10/23/1986 2,760 3.66
10/24/1986 2,780 3.58
10/27/1986 2,810 3.60
10/28/1986 2,810 3.62
10/29/1986 2,790 3.63
10/30/1986 2,840 3.67
10/31/1986 2,875 3.66
11/3/1986 2,880 3.66
11/4/1986 2,900 3.63
11/5/1986 2,910 3.65
11/6/1986 2,925 3.66
11/7/1986 2,925 3.71
11/10/1986 2,910 3.73
11/11/1986 2,890 3.73
11/12/1986 2,890 3.70
11/13/1986 2,895 3.58
11/14/1986 2,880 3.53
11/17/1986 2,844 3.51
11/18/1986 2,840 3.37
11/19/1986 2,810 3.39
11/20/1986 2,800 3.56
11/21/1986 2,800 3.69
11/24/1986 2,790 3.65
11/25/1986 2,765 3.66
11/26/1986 2,740 3.64
11/28/1986 2,740 3.59
12/1/1986 2,740 3.60
12/2/1986 2,770 3.75
12/3/1986 2,820 3.75
12/4/1986 2,830 3.68
12/5/1986 2,810 3.72
12/8/1986 2,790 3.72
12/9/1986 2,810 3.69
12/10/1986 2,790 3.78
12/11/1986 2,790 3.76
12/12/1986 2,730 3.82
12/15/1986 2,725 3.78
12/16/1986 2,715 3.77
12/17/1986 2,765 3.76
12/18/1986 2,765 3.79
12/19/1986 2,780 3.76
12/22/1986 2,730 3.71
12/23/1986 2,730 3.68
12/24/1986 2,735 3.63
12/26/1986 2,780 3.63
12/29/1986 2,750 3.60
12/30/1986 2,765 3.53
12/31/1986 2,820 3.59
1/2/1987 2,915 3.74
1/5/1987 2,970 3.97
1/6/1987 2,990 4.00
1/7/1987 3,010 4.08
1/8/1987 2,990 4.06
1/9/1987 2,970 4.04
1/12/1987 2,990 4.07
1/13/1987 3,020 4.17
1/14/1987 3,050 4.22
1/15/1987 3,095 4.21
1/16/1987 3,060 4.17
1/19/1987 3,085 4.25
1/20/1987 3,040 4.34
1/21/1987 3,025 4.46
1/22/1987 3,100 4.67
1/23/1987 3,100 4.39
1/26/1987 3,010 4.56
1/27/1987 3,050 4.58
1/28/1987 3,105 4.58
1/29/1987 3,090 4.60
1/30/1987 3,100 4.71
2/2/1987 3,100 4.70
2/3/1987 3,100 4.75
2/4/1987 3,130 4.84
2/5/1987 3,130 4.82
2/6/1987 3,110 4.67
2/9/1987 3,140 4.58
2/10/1987 3,135 4.56
2/11/1987 3,095 4.64
2/12/1987 3,100 4.74
2/13/1987 3,125 4.88
2/17/1987 3,130 5.00
2/18/1987 3,315 4.91
2/19/1987 3,430 4.93
2/20/1987 3,420 4.92
2/23/1987 3,330 4.90
2/24/1987 3,350 4.88
2/25/1987 3,340 4.90
2/26/1987 3,350 4.80
2/27/1987 3,360 4.95
3/2/1987 3,380 4.89
3/3/1987 3,365 4.91
3/4/1987 3,340 5.00
3/5/1987 3,420 5.02
3/6/1987 3,470 4.98
3/9/1987 3,485 5.13
3/10/1987 3,535 5.04
3/11/1987 3,595 5.05
3/12/1987 3,630 5.03
3/13/1987 3,630 4.98
3/16/1987 3,490 4.88
3/17/1987 3,510 5.05
3/18/1987 3,495 5.05
3/19/1987 3,520 5.01
3/20/1987 3,510 5.05
3/23/1987 3,530 5.17
3/24/1987 3,585 5.29
3/25/1987 3,545 5.31
3/26/1987 3,550 5.40
3/27/1987 3,455 5.33
3/30/1987 3,450 5.19
3/31/1987 3,520 5.20
4/1/1987 3,490 5.23
4/2/1987 3,450 5.37
4/3/1987 3,420 5.51
4/6/1987 3,470 5.58
4/7/1987 3,490 5.49
4/8/1987 3,520 5.50
4/9/1987 3,515 5.37
4/10/1987 3,490 5.35
4/13/1987 3,455 5.20
4/14/1987 3,390 5.15
4/15/1987 3,390 5.23
4/16/1987 3,440 5.33
4/20/1987 3,470 5.27
4/21/1987 3,470 5.38
4/22/1987 3,440 5.29
4/23/1987 3,440 5.32
4/24/1987 3,430 5.16
4/27/1987 3,350 5.09
4/28/1987 3,350 5.27
4/29/1987 3,390 5.34
4/30/1987 3,380 5.35
5/1/1987 3,350 5.31
5/4/1987 3,420 5.31
5/5/1987 3,440 5.50
5/6/1987 3,440 5.52
5/7/1987 3,470 5.49
5/8/1987 3,460 5.44
5/11/1987 3,465 5.39
5/12/1987 3,510 5.43
5/13/1987 3,470 5.41
5/14/1987 3,510 5.29
5/15/1987 3,500 5.21
5/18/1987 3,450 5.17
5/19/1987 3,470 5.07
5/20/1987 3,415 5.00
5/21/1987 3,430 5.08
5/22/1987 3,420 5.09
5/26/1987 3,460 5.29
5/27/1987 3,450 5.33
5/28/1987 3,370 5.39
5/29/1987 3,410 5.33
6/1/1987 3,425 5.31
6/2/1987 3,380 5.31
6/3/1987 3,420 5.40
6/4/1987 3,400 5.35
6/5/1987 3,400 5.38
 6/8/1987 3,390 5.52
6/9/1987 3,400 5.58
6/10/1987 3,400 5.68
6/11/1987 3,400 5.67
6/12/1987 3,380 5.63
6/15/1987 3,400 5.66
6/16/1987 3,400 5.64
6/17/1987 3,410 5.71
6/18/1987 3,480 5.79
6/19/1987 3,430 5.81
6/22/1987 3,430 5.97
6/23/1987 3,520 5.97
6/24/1987 3,520 6.02
6/25/1987 3,520 6.00
6/26/1987 3,480 6.10
6/29/1987 3,510 6.04
6/30/1987 3,500 6.02
7/1/1987 3,480 5.94
7/2/1987 3,440 6.00
7/6/1987 3,480 6.03
7/7/1987 3,550 6.05
7/8/1987 3,500 5.97
7/9/1987 3,520 5.89
7/10/1987 3,520 5.92
7/13/1987 3,550 5.92
7/14/1987 3,550 5.98
7/15/1987 3,640 5.92
7/16/1987 3,680 5.95
7/17/1987 3,710 5.88
7/20/1987 3,750 5.77
7/21/1987 3,740 5.75
7/22/1987 3,740 5.80
7/23/1987 3,780 5.91
7/24/1987 3,770 5.89
7/27/1987 3,820 5.96
7/28/1987 3,870 6.01
7/29/1987 3,870 6.06
7/30/1987 3,910 6.03
7/31/1987 3,960 6.01
8/3/1987 3,910 6.09
8/4/1987 3,960 6.01
8/5/1987 3,980 6.16
8/6/1987 4,130 6.26
8/7/1987 4,080 6.33
8/10/1987 4,105 6.50
8/11/1987 4,140 6.58
8/12/1987 4,120 6.56
8/13/1987 4,040 6.50
 8/14/1987 4,180 6.57
8/17/1987 4,200 6.67
8/18/1987 4,080 6.56
8/19/1987 4,120 6.49
8/20/1987 4,080 6.63
8/21/1987 4,140 6.80
8/24/1987 4,040 6.72
8/25/1987 3,900 6.83
8/26/1987 3,870 6.76
8/27/1987 3,920 6.71
8/28/1987 3,940 6.56
8/31/1987 3,990 6.67
9/1/1987 3,900 6.55
9/2/1987 3,900 6.37
9/3/1987 3,800 6.23
9/4/1987 3,750 6.22
9/8/1987 3,750 6.04
9/9/1987 3,750 6.04
9/10/1987 3,770 6.30
9/11/1987 3,860 6.51
9/14/1987 3,890 6.48
9/15/1987 3,820 6.42
9/16/1987 3,940 6.23
9/17/1987 3,900 6.13
9/18/1987 3,900 6.16
9/21/1987 3,800 6.06
9/22/1987 3,880 6.21
9/23/1987 3,980 6.33
9/24/1987 3,800 6.42
9/25/1987 3,890 6.41
9/28/1987 3,900 6.52
9/29/1987 4,080 6.47
9/30/1987 4,220 6.46
10/1/1987 4,180 6.58
10/2/1987 4,250 6.65
10/5/1987 4,180 6.51
10/6/1987 4,160 6.30
10/7/1987 4,150 6.38
10/8/1987 4,050 6.24
10/9/1987 4,110 6.15
10/12/1987 4,025 6.05
10/13/1987 4,220 6.20
10/14/1987 4,140 5.92
10/15/1987 4,050 5.79
10/16/1987 3,890 5.41
10/19/1987 3,170 3.83
10/20/1987 3,290 4.15
10/21/1987 3,600 4.94
10/22/1987 3,440 4.41
10/23/1987 3,275 4.25
10/26/1987 2,900 3.83
10/27/1987 2,675 4.00
10/28/1987 2,900 4.04
10/29/1987 3,025 4.28
10/30/1987 3,325 4.60
11/2/1987 3,150 4.77
11/3/1987 3,000 4.42
11/4/1987 2,950 4.33
11/5/1987 2,900 4.54
11/6/1987 3,050 4.50
11/9/1987 2,900 4.32
11/10/1987 2,950 4.24
11/11/1987 2,975 4.27
11/12/1987 3,025 4.42
11/13/1987 3,025 4.41
11/16/1987 3,050 4.51
11/17/1987 3,050 4.40
11/18/1987 2,850 4.58
11/19/1987 2,900 4.43
11/20/1987 2,900 4.42
11/23/1987 3,025 4.44
11/24/1987 2,950 4.63
11/25/1987 3,075 4.69
11/27/1987 2,975 4.56
11/30/1987 2,900 4.36
12/1/1987 2,900 4.39
12/2/1987 2,800 4.40
12/3/1987 2,850 4.19
12/4/1987 2,750 4.13
12/7/1987 2,775 4.33
12/8/1987 2,850 4.55
12/9/1987 2,750 4.63
12/10/1987 2,800 4.61
12/11/1987 2,900 4.56
12/14/1987 2,975 4.79
12/15/1987 2,975 4.88
12/16/1987 3,050 4.93
12/17/1987 3,100 4.72
12/18/1987 3,050 4.95
12/21/1987 3,050 5.02
12/22/1987 3,025 5.03
12/23/1987 3,025 5.16
12/24/1987 3,050 5.24
12/28/1987 3,100 5.04
12/29/1987 3,025 5.02
12/30/1987 3,025 5.01
12/31/1987 2,950 4.94
1/4/1988 3,150 5.19
1/5/1988 3,075 5.27
1/6/1988 3,030 5.29
1/7/1988 3,075 5.31
1/8/1988 3,050 4.87
1/11/1988 3,075 5.04
1/12/1988 3,075 4.87
1/13/1988 3,050 4.93
1/14/1988 3,030 4.92
1/15/1988 3,075 5.04
1/18/1988 3,100 5.07
1/19/1988 3,150 5.01
1/20/1988 3,150 4.76
1/21/1988 3,030 4.83
1/22/1988 3,065 4.81
1/25/1988 3,200 4.95
1/26/1988 3,025 4.90
1/27/1988 3,100 4.83
1/28/1988 3,100 4.80
1/29/1988 3,030 4.84
2/1/1988 3,100 4.82
2/2/1988 3,150 4.80
2/3/1988 3,050 4.67
2/4/1988 3,150 4.60
2/5/1988 3,200 4.61
2/8/1988 3,150 4.52
2/9/1988 3,150 4.65
2/10/1988 3,200 4.76
2/11/1988 3,075 4.85
2/12/1988 3,050 4.91
2/16/1988 3,100 4.92
2/17/1988 3,150 4.92
2/18/1988 3,100 4.80
2/19/1988 3,075 4.85
2/22/1988 3,150 4.96
2/23/1988 3,150 5.05
2/24/1988 3,070 5.12
2/25/1988 3,100 5.03
2/26/1988 3,150 5.00
2/29/1988 3,150 5.12
3/1/1988 3,125 5.15
3/2/1988 3,200 5.19
3/3/1988 3,125 5.19
3/4/1988 3,125 5.06
3/7/1988 3,150 5.14
3/8/1988 3,225 5.19
3/9/1988 3,250 5.27
3/10/1988 3,200 5.13
3/11/1988 3,200 5.15
3/14/1988 3,150 5.25
3/15/1988 3,175 5.22
3/16/1988 3,125 5.29
3/17/1988 3,125 5.33
3/18/1988 3,250 5.32
3/21/1988 3,225 5.25
3/22/1988 3,250 5.22
3/23/1988 3,350 5.23
3/24/1988 3,450 5.08
3/25/1988 3,450 5.03
3/28/1988 3,350 4.98
3/29/1988 3,425 5.05
3/30/1988 3,400 4.96
3/31/1988 3,425 4.93
4/4/1988 3,500 4.79
4/5/1988 3,525 4.74
4/6/1988 3,525 4.88
4/7/1988 3,550 4.87
4/8/1988 3,600 4.80
4/11/1988 3,625 4.75
4/12/1988 3,625 4.71
4/13/1988 3,650 4.72
4/14/1988 3,450 4.60
4/15/1988 3,550 4.67
4/18/1988 3,650 4.64
4/19/1988 3,675 4.64
4/20/1988 3,675 4.63
4/21/1988 3,675 4.57
4/22/1988 3,725 4.58
4/25/1988 3,725 4.69
4/26/1988 3,700 4.81
4/27/1988 3,725 4.82
4/28/1988 3,750 4.82
4/29/1988 3,775 4.79
5/2/1988 3,700 4.85
5/3/1988 3,700 4.84
5/4/1988 3,750 4.78
5/5/1988 3,725 4.77
5/6/1988 3,775 4.76
5/9/1988 3,800 4.77
5/10/1988 3,825 4.74
5/11/1988 3,775 4.67
5/12/1988 3,700 4.64
5/13/1988 3,725 4.66
5/16/1988 3,775 4.74
5/17/1988 3,800 4.75
5/18/1988 3,740 4.71
5/19/1988 3,675 4.69
5/20/1988 3,675 4.63
5/23/1988 3,675 4.57
5/24/1988 3,800 4.61
5/25/1988 3,850 4.67
5/26/1988 3,810 4.76
5/27/1988 3,950 4.74
5/31/1988 3,925 4.83
6/1/1988 3,925 4.97
6/2/1988 3,925 5.04
6/3/1988 3,925 5.10
6/6/1988 3,925 5.10
6/7/1988 4,025 5.08
6/8/1988 3,950 5.19
6/9/1988 4,000 5.23
6/10/1988 4,000 5.26
6/13/1988 4,000 5.25
6/14/1988 3,950 5.24
6/15/1988 4,000 5.18
6/16/1988 4,000 5.12
6/17/1988 3,950 5.13
6/20/1988 3,975 5.18
6/21/1988 4,000 5.21
6/22/1988 4,025 5.34
6/23/1988 4,025 5.41
6/24/1988 4,000 5.42
6/27/1988 4,050 5.30
6/28/1988 4,050 5.25
6/29/1988 4,050 5.24
6/30/1988 4,150 5.25
7/1/1988 4,250 5.29
7/5/1988 4,250 5.30
7/6/1988 4,250 5.32
7/7/1988 4,250 5.28
7/8/1988 4,250 5.19
7/11/1988 4,425 5.21
7/12/1988 4,425 5.13
7/13/1988 4,425 5.13
7/14/1988 4,425 5.14
7/15/1988 4,400 5.16
7/18/1988 4,400 5.24
7/19/1988 4,400 5.29
7/20/1988 4,400 5.24
7/21/1988 4,400 5.17
7/22/1988 4,400 5.09
7/25/1988 4,400 5.03
7/26/1988 4,400 5.06
7/27/1988 4,375 5.07
7/28/1988 4,375 5.15
7/29/1988 4,375 5.26
8/1/1988 4,375 5.28
8/2/1988 4,375 5.26
8/3/1988 4,375 5.32
8/4/1988 4,375 5.28
8/5/1988 4,375 5.26
8/8/1988 4,375 5.28
8/9/1988 4,375 5.21
8/10/1988 4,375 5.12
8/11/1988 4,375 5.17
8/12/1988 4,250 5.22
8/15/1988 4,250 5.17
8/16/1988 4,250 5.15
8/17/1988 4,250 5.20
8/18/1988 4,250 5.16
8/19/1988 4,250 5.13
8/22/1988 4,250 5.09
8/23/1988 4,250 5.01
8/24/1988 4,400 5.13
8/25/1988 4,400 5.08
8/26/1988 4,400 5.14
8/29/1988 4,400 5.19
8/30/1988 4,300 5.22
8/31/1988 4,300 5.22
9/1/1988 4,300 5.12
9/2/1988 4,300 5.23
9/6/1988 4,375 5.27
9/7/1988 4,375 5.24
9/8/1988 4,375 5.29
9/9/1988 4,375 5.43
9/12/1988 4,500 5.41
9/13/1988 4,500 5.32
9/14/1988 4,550 5.27
9/15/1988 4,550 5.24
9/16/1988 4,550 5.30
9/19/1988 4,725 5.25
9/20/1988 4,725 5.26
9/21/1988 4,725 5.27
9/22/1988 4,725 5.27
9/23/1988 4,725 5.26
9/26/1988 4,725 5.25
9/27/1988 4,875 5.27
9/28/1988 4,875 5.27
9/29/1988 4,900 5.34
9/30/1988 4,800 5.41
10/3/1988 4,900 5.39
 10/4/1988 4,900 5.37
10/5/1988 4,850 5.39
10/6/1988 4,825 5.35
10/7/1988 4,900 5.46
10/10/1988 4,900 5.53
10/11/1988 4,850 5.51
10/12/1988 4,900 5.46
10/13/1988 4,875 5.46
10/14/1988 4,850 5.51
10/17/1988 4,825 5.50
10/18/1988 4,700 5.53
10/19/1988 4,700 5.47
10/20/1988 4,750 5.58
10/21/1988 4,725 5.61
10/24/1988 4,715 5.67
10/25/1988 4,775 5.66
10/26/1988 4,775 5.63
10/27/1988 4,775 5.58
10/28/1988 4,750 5.52
10/31/1988 4,725 5.52
11/1/1988 4,775 5.46
11/2/1988 4,765 5.41
11/3/1988 4,775 5.40
11/4/1988 4,750 5.32
11/7/1988 4,775 5.25
11/8/1988 4,725 5.26
11/9/1988 4,775 5.27
11/10/1988 4,775 5.26
11/11/1988 4,800 5.16
11/14/1988 4,700 5.10
11/15/1988 4,750 5.05
11/16/1988 4,700 5.05
11/17/1988 4,700 5.10
11/18/1988 4,725 5.18
11/21/1988 4,740 5.24
11/22/1988 4,750 5.25
11/23/1988 4,750 5.23
11/25/1988 4,675 5.16
11/28/1988 4,675 5.17
11/29/1988 4,700 5.19
11/30/1988 4,700 5.28
12/1/1988 4,750 5.24
12/2/1988 4,900 5.25
12/5/1988 4,900 5.31
12/6/1988 5,000 5.40
12/7/1988 5,000 5.44
12/8/1988 5,000 5.43
12/9/1988 5,000 5.47
12/12/1988 4,950 5.43
12/13/1988 4,900 5.48
12/14/1988 4,900 5.46
12/15/1988 4,900 5.45
12/16/1988 4,900 5.44
12/19/1988 4,850 5.48
12/20/1988 4,825 5.46
12/21/1988 4,750 5.40
12/22/1988 4,700 5.42
12/23/1988 4,750 5.43
12/27/1988 4,725 5.43
12/28/1988 4,750 5.45
12/29/1988 4,750 5.55
12/30/1988 4,700 5.48
1/3/1989 4,650 5.48
1/4/1989 4,650 5.61
1/5/1989 4,675 5.60
1/6/1989 4,750 5.65
1/9/1989 4,725 5.67
1/10/1989 4,725 5.71
1/11/1989 4,725 5.72
1/12/1989 4,725 5.74
1/13/1989 4,700 5.72
1/16/1989 4,775 5.73
1/17/1989 4,725 5.71
1/18/1989 4,700 5.75
1/19/1989 4,675 5.67
1/20/1989 4,625 5.72
1/23/1989 4,750 5.81
1/24/1989 4,775 5.96
1/25/1989 4,775 6.00
1/26/1989 4,875 6.06
1/27/1989 4,925 6.19
1/30/1989 4,975 6.23
1/31/1989 4,925 6.25
2/1/1989 5,025 6.23
2/2/1989 5,000 6.20
2/3/1989 4,975 6.18
2/6/1989 4,975 6.10
2/7/1989 4,975 6.29
2/8/1989 4,900 6.25
2/9/1989 4,950 6.24
2/10/1989 4,925 6.11
2/13/1989 4,851 6.18
2/14/1989 4,825 6.20
2/15/1989 4,825 6.18
2/16/1989 4,850 6.23
2/17/1989 4,875 6.26
2/21/1989 4,850 6.27
2/22/1989 4,840 6.17
2/23/1989 4,825 6.17
2/24/1989 4,750 6.06
2/27/1989 4,725 6.10
2/28/1989 4,725 6.17
3/1/1989 4,760 6.20
3/2/1989 4,825 6.25
3/3/1989 4,800 6.37
3/6/1989 4,800 6.47
3/7/1989 4,825 6.42
3/8/1989 4,825 6.34
3/9/1989 4,825 6.31
3/10/1989 4,725 6.37
3/13/1989 4,735 6.40
3/14/1989 4,785 6.37
3/15/1989 4,800 6.44
3/16/1989 4,975 6.54
3/17/1989 4,915 6.43
3/20/1989 4,900 6.29
3/21/1989 4,925 6.34
3/22/1989 4,910 6.39
3/23/1989 4,910 6.32
3/27/1989 4,950 6.33
3/28/1989 4,950 6.33
3/29/1989 4,900 6.43
3/30/1989 4,920 6.48
3/31/1989 4,950 6.54
4/3/1989 4,990 6.67
4/4/1989 5,000 6.67
4/5/1989 5,050 6.59
4/6/1989 5,075 6.53
4/7/1989 5,200 6.63
4/10/1989 5,325 6.66
4/11/1989 5,375 6.66
4/12/1989 5,525 6.66
4/13/1989 5,675 6.56
4/14/1989 5,850 6.71
4/17/1989 5,875 6.80
4/18/1989 5,875 6.87
4/19/1989 5,850 7.03
4/20/1989 5,900 7.04
4/21/1989 5,875 7.08
4/24/1989 5,925 7.04
4/25/1989 6,000 6.98
4/26/1989 6,150 7.03
4/27/1989 6,350 7.11
4/28/1989 6,275 7.09
 5/1/1989 6,200 7.15
5/2/1989 6,175 7.11
5/3/1989 6,100 7.14
5/4/1989 5,975 7.10
5/5/1989 5,950 7.09
5/8/1989 5,875 7.03
5/9/1989 5,715 7.08
5/10/1989 5,725 7.17
5/11/1989 5,800 7.27
5/12/1989 5,900 7.68
5/15/1989 6,075 7.84
5/16/1989 6,300 7.72
5/17/1989 6,250 7.75
5/18/1989 6,275 7.76
5/19/1989 6,250 7.80
5/22/1989 6,300 7.94
5/23/1989 6,275 7.84
5/24/1989 6,275 7.75
5/25/1989 6,200 7.81
5/26/1989 6,357 7.83
5/30/1989 6,325 7.70
5/31/1989 6,425 7.75
6/1/1989 6,375 7.76
6/2/1989 6,475 7.87
6/5/1989 6,465 7.83
6/6/1989 6,400 7.77
6/7/1989 6,500 7.85
6/8/1989 6,600 7.85
6/9/1989 6,825 7.83
6/12/1989 6,990 7.78
6/13/1989 6,775 7.66
6/14/1989 6,675 7.67
6/15/1989 6,610 7.61
6/16/1989 6,700 7.53
6/19/1989 6,750 7.57
6/20/1989 6,775 7.65
6/21/1989 6,725 7.75
6/22/1989 6,695 7.82
6/23/1989 6,875 7.93
6/26/1989 6,975 7.96
6/27/1989 6,800 8.19
6/28/1989 6,800 8.10
6/29/1989 6,675 7.90
6/30/1989 6,575 7.89
7/3/1989 6,725 7.82
7/5/1989 6,650 7.92
7/6/1989 6,725 8.07
7/7/1989 6,850 8.13
7/10/1989 6,800 8.16
7/11/1989 6,890 8.22
7/12/1989 6,860 8.24
7/13/1989 6,915 8.31
7/14/1989 6,875 8.33
7/17/1989 6,900 8.54
7/18/1989 6,800 8.49
7/19/1989 6,900 8.50
7/20/1989 6,925 8.44
7/21/1989 6,950 8.47
7/24/1989 7,025 8.47
7/25/1989 7,125 8.70
7/26/1989 7,350 9.15
7/27/1989 7,500 9.06
7/28/1989 7,425 8.92
7/31/1989 7,500 8.96
8/1/1989 7,600 9.15
8/2/1989 7,700 9.55
8/3/1989 7,750 10.08
8/4/1989 7,675 9.68
8/7/1989 7,650 9.56
8/8/1989 7,850 9.95
8/9/1989 7,975 9.74
8/10/1989 8,100 9.82
8/11/1989 8,075 9.67
8/14/1989 8,005 9.65
8/15/1989 7,825 9.62
8/16/1989 8,000 9.62
8/17/1989 7,825 9.47
8/18/1989 7,750 9.29
8/21/1989 7,675 9.58
8/22/1989 7,825 9.52
8/23/1989 7,925 9.50
8/24/1989 8,000 9.77
8/25/1989 7,950 9.71
8/28/1989 7,925 9.73
8/29/1989 7,900 9.74
8/30/1989 7,900 9.80
8/31/1989 7,975 9.79
9/1/1989 7,925 9.89
9/5/1989 7,935 10.19
9/6/1989 8,050 10.14
9/7/1989 8,125 10.11
9/8/1989 8,125 10.00
9/11/1989 8,300 9.83
9/12/1989 8,575 9.80
9/13/1989 8,725 9.56
9/14/1989 8,625 9.42
 9/15/1989 8,500 9.48
9/18/1989 8,450 9.72
9/19/1989 8,600 9.84
9/20/1989 8,535 9.77
9/21/1989 8,490 9.83
9/22/1989 8,400 9.82
9/25/1989 8,275 9.87
9/26/1989 8,475 10.02
9/27/1989 8,600 10.03
9/28/1989 8,675 10.02
9/29/1989 8,625 10.07
10/2/1989 8,690 10.41
10/3/1989 8,675 10.60
10/4/1989 8,725 10.54
10/5/1989 8,725 10.48
10/6/1989 8,810 10.66
10/9/1989 8,825 11.22
10/10/1989 8,875 10.94
10/11/1989 8,725 10.91
10/12/1989 8,700 10.85
10/13/1989 8,300 10.25
10/16/1989 8,200 10.28
10/17/1989 8,175 10.10
10/18/1989 8,175 10.01
10/19/1989 8,550 10.34
10/20/1989 8,425 10.36
10/23/1989 8,405 10.63
10/24/1989 8,300 10.31
10/25/1989 8,300 10.44
10/26/1989 8,275 10.17
10/27/1989 8,100 10.06
10/30/1989 8,210 10.26
10/31/1989 8,510 10.32
11/1/1989 8,475 10.26
11/2/1989 8,410 10.24
11/3/1989 8,350 10.23
11/6/1989 8,225 10.16
11/7/1989 8,175 10.07
11/8/1989 8,175 10.24
11/9/1989 8,200 10.38
11/10/1989 8,250 10.52
11/13/1989 8,350 10.56
11/14/1989 8,305 10.42
11/15/1989 8,305 10.66
11/16/1989 8,250 10.73
11/17/1989 8,325 10.83
11/20/1989 8,300 10.79
11/21/1989 8,250 10.67
11/22/1989 8,300 10.73
11/24/1989 8,325 10.81
11/27/1989 8,300 10.91
11/28/1989 8,275 10.83
11/29/1989 8,250 10.73
11/30/1989 8,250 10.75
12/1/1989 8,325 10.83
12/4/1989 8,325 10.74
12/5/1989 8,400 10.81
12/6/1989 8,375 11.05
12/7/1989 8,375 10.91
12/8/1989 8,375 10.80
12/11/1989 8,300 10.94
12/12/1989 8,300 10.80
12/13/1989 8,400 10.90
12/14/1989 8,475 10.90
12/15/1989 8,625 10.83
12/18/1989 8,675 10.50
12/19/1989 8,650 10.28
12/20/1989 8,505 9.33
12/21/1989 8,505 9.52
12/22/1989 8,480 9.54
12/26/1989 8,460 9.48
12/27/1989 8,455 9.10
12/28/1989 8,550 9.35
12/29/1989 8,675 9.33
1/2/1990 8,625 9.63
1/3/1990 8,625 9.65
1/4/1990 8,675 9.64
1/5/1990 8,625 9.67
1/8/1990 8,625 9.74
1/9/1990 8,555 9.73
1/10/1990 8,375 9.42
1/11/1990 8,375 9.42
1/12/1990 8,200 9.15
1/15/1990 8,000 9.16
1/16/1990 8,150 9.32
1/17/1990 8,200 9.18
1/18/1990 8,125 9.15
1/19/1990 8,175 9.13
1/22/1990 7,925 8.83
1/23/1990 7,975 8.74
1/24/1990 7,900 8.79
1/25/1990 7,825 8.71
1/26/1990 7,450 8.69
1/29/1990 7,280 8.82
1/30/1990 7,250 8.75
1/31/1990 7,455 8.68
 2/1/1990 7,575 8.48
2/2/1990 7,650 8.73
2/5/1990 7,525 8.99
2/6/1990 7,525 8.97
2/7/1990 7,825 9.08
2/8/1990 7,830 9.08
2/9/1990 7,950 9.04
2/12/1990 7,220 8.93
2/13/1990 7,400 8.97
2/14/1990 7,425 9.09
2/15/1990 7,520 9.19
2/16/1990 7,575 9.15
2/20/1990 7,325 8.98
2/21/1990 7,350 8.91
2/22/1990 7,325 8.86
2/23/1990 7,125 8.73
2/26/1990 7,150 8.95
2/27/1990 7,225 9.05
2/28/1990 7,225 9.13
3/1/1990 7,300 9.01
3/2/1990 7,275 9.09
3/5/1990 7,250 9.22
3/6/1990 7,250 9.34
3/7/1990 7,425 9.32
3/8/1990 7,450 9.38
3/9/1990 7,400 9.24
3/12/1990 7,275 9.33
3/13/1990 7,150 9.45
3/14/1990 7,120 9.62
3/15/1990 7,025 9.58
3/16/1990 7,125 9.67
3/19/1990 7,150 9.64
3/20/1990 7,150 9.66
3/21/1990 7,125 9.57
3/22/1990 7,025 9.32
3/23/1990 7,100 9.52
3/26/1990 7,125 9.41
3/27/1990 7,150 9.50
3/28/1990 7,010 9.45
3/29/1990 6,900 9.33
3/30/1990 6,725 9.26
4/2/1990 6,700 9.26
4/3/1990 6,825 9.48
4/4/1990 6,835 9.33
4/5/1990 6,850 9.52
4/6/1990 6,825 9.49
4/9/1990 6,875 9.48
4/10/1990 6,925 9.50
4/11/1990 6,900 9.58
4/12/1990 6,975 9.55
4/16/1990 6,975 9.52
4/17/1990 6,960 9.52
4/18/1990 6,800 9.39
4/19/1990 6,800 9.31
4/20/1990 6,805 9.33
4/23/1990 6,625 9.26
4/24/1990 6,620 9.19
4/25/1990 6,700 9.27
4/26/1990 6,650 9.23
4/27/1990 6,675 9.14
4/30/1990 6,700 9.21
5/1/1990 6,725 9.22
5/2/1990 6,950 9.27
5/3/1990 7,000 9.32
5/4/1990 6,975 9.40
5/7/1990 7,025 9.44
5/8/1990 7,100 9.37
5/9/1990 7,130 9.25
5/10/1990 7,250 9.11
5/11/1990 7,525 9.34
5/14/1990 7,575 9.39
5/15/1990 7,475 9.41
5/16/1990 7,275 9.39
5/17/1990 7,200 9.38
5/18/1990 7,115 9.58
5/21/1990 7,225 9.69
5/22/1990 7,325 9.96
5/23/1990 7,325 9.90
5/24/1990 7,220 9.92
5/25/1990 7,175 9.80
5/29/1990 7,175 9.98
5/30/1990 7,150 10.48
5/31/1990 7,150 10.75
6/1/1990 7,100 10.71
6/4/1990 7,325 10.69
6/5/1990 7,225 10.94
6/6/1990 7,400 10.84
6/7/1990 7,400 10.69
6/8/1990 7,325 10.28
6/11/1990 7,275 10.55
6/12/1990 7,300 10.83
6/13/1990 7,200 10.81
6/14/1990 7,225 10.75
6/15/1990 7,200 10.98
6/18/1990 7,075 10.59
6/19/1990 7,050 10.80
6/20/1990 7,075 10.75
6/21/1990 7,025 10.96
6/22/1990 7,050 10.65
6/25/1990 6,925 10.52
6/26/1990 7,025 10.40
6/27/1990 7,050 10.58
6/28/1990 7,225 10.78
6/29/1990 7,200 10.69
7/2/1990 7,200 10.74
7/3/1990 7,225 10.89
7/5/1990 7,125 10.79
7/6/1990 7,075 10.92
7/9/1990 7,110 11.12
7/10/1990 7,025 10.94
7/11/1990 7,025 11.21
7/12/1990 7,125 11.21
7/13/1990 7,300 11.20
7/16/1990 7,325 11.01
7/17/1990 7,225 10.94
7/18/1990 7,150 10.83
7/19/1990 7,125 10.83
7/20/1990 7,250 10.71
7/23/1990 7,000 10.33
7/24/1990 6,900 10.08
7/25/1990 7,000 9.91
7/26/1990 7,050 10.08
7/27/1990 7,100 9.67
7/30/1990 7,025 9.82
7/31/1990 7,000 9.80
8/1/1990 7,075 9.70
8/2/1990 6,975 9.31
8/3/1990 6,850 9.13
8/6/1990 6,625 8.53
8/7/1990 6,725 8.61
8/8/1990 6,825 9.00
8/9/1990 6,800 9.15
8/10/1990 6,775 8.90
8/13/1990 6,700 9.08
8/14/1990 6,900 8.97
8/15/1990 7,025 9.05
8/16/1990 6,800 8.73
8/17/1990 6,700 8.55
8/20/1990 6,650 8.50
8/21/1990 6,500 8.34
8/22/1990 6,400 8.18
8/23/1990 6,100 7.93
8/24/1990 6,200 8.16
8/27/1990 6,480 8.59
 8/28/1990 6,525 8.61
8/29/1990 6,540 8.66
8/30/1990 6,430 8.52
8/31/1990 6,400 8.53
9/4/1990 6,425 8.48
9/5/1990 6,400 8.53
9/6/1990 6,300 8.42
9/7/1990 6,375 8.49
9/10/1990 6,325 8.31
9/11/1990 6,260 8.30
9/12/1990 6,300 8.26
9/13/1990 6,200 8.02
9/14/1990 6,225 7.89
9/17/1990 6,210 7.90
9/18/1990 6,150 7.84
9/19/1990 6,125 7.53
9/20/1990 6,075 7.41
9/21/1990 6,025 7.47
9/24/1990 5,825 7.38
9/25/1990 5,900 7.51
9/26/1990 5,850 7.54
9/27/1990 5,800 7.44
9/28/1990 5,875 7.55
10/1/1990 6,100 8.02
10/2/1990 6,000 7.96
10/3/1990 5,900 7.84
10/4/1990 5,850 7.81
10/5/1990 5,900 7.79
10/8/1990 5,925 7.84
10/9/1990 5,700 7.61
10/10/1990 5,600 7.61
10/11/1990 5,550 7.55
10/12/1990 5,735 7.52
10/15/1990 5,700 7.46
10/16/1990 5,625 7.33
10/17/1990 5,700 7.28
10/18/1990 6,000 7.67
10/19/1990 6,100 7.78
10/22/1990 6,300 7.99
10/23/1990 6,200 8.04
10/24/1990 6,100 7.98
10/25/1990 6,025 7.97
10/26/1990 5,850 7.75
10/29/1990 5,900 7.57
10/30/1990 5,900 7.61
10/31/1990 5,950 7.58
11/1/1990 5,860 7.67
11/2/1990 5,875 7.93
 11/5/1990 6,000 7.96
11/6/1990 5,950 7.70
11/7/1990 5,960 7.58
11/8/1990 5,885 7.59
11/9/1990 6,025 7.70
11/12/1990 6,275 7.83
11/13/1990 6,175 7.91
11/14/1990 6,275 7.91
11/15/1990 6,125 7.87
11/16/1990 6,125 7.93
11/19/1990 6,350 8.27
11/20/1990 6,250 8.15
11/21/1990 6,175 7.95
11/23/1990 6,125 7.98
11/26/1990 6,125 8.15
11/27/1990 6,200 8.27
11/28/1990 6,200 8.12
11/29/1990 6,100 8.06
11/30/1990 6,345 8.30
12/3/1990 6,275 8.43
12/4/1990 6,325 8.52
12/5/1990 6,520 8.83
12/6/1990 6,525 8.79
12/7/1990 6,575 8.70
12/10/1990 6,675 8.59
12/11/1990 6,675 8.42
12/12/1990 6,900 8.63
12/13/1990 6,775 8.74
12/14/1990 6,750 8.58
12/17/1990 6,650 8.47
12/18/1990 6,755 8.61
12/19/1990 6,870 8.40
12/20/1990 6,850 8.37
12/21/1990 6,825 8.42
12/24/1990 6,700 8.38
12/26/1990 6,750 8.46
12/27/1990 6,650 8.45
12/28/1990 6,625 8.51
12/31/1990 6,675 8.46
1/2/1991 6,750 8.42
1/3/1991 6,775 8.38
1/4/1991 6,850 8.34
1/7/1991 6,700 8.12
1/8/1991 6,675 7.94
1/9/1991 6,725 7.88
1/10/1991 6,800 7.98
1/11/1991 6,800 7.96
1/14/1991 6,610 7.90
1/15/1991 6,550 7.83
1/16/1991 6,550 8.01
1/17/1991 6,825 8.48
1/18/1991 6,825 8.59
1/21/1991 6,750 8.50
1/22/1991 6,775 8.29
1/23/1991 6,750 8.43
1/24/1991 6,900 8.29
1/25/1991 7,000 8.48
1/28/1991 7,100 8.51
1/29/1991 7,125 8.56
1/30/1991 7,300 9.01
1/31/1991 7,400 9.02
2/1/1991 7,575 9.25
2/4/1991 7,800 9.70
2/5/1991 7,675 9.96
2/6/1991 7,670 9.88
2/7/1991 7,575 9.76
2/8/1991 7,600 9.64
2/11/1991 7,800 9.83
2/12/1991 7,800 9.98
2/13/1991 7,775 10.14
2/14/1991 7,625 9.83
2/15/1991 7,675 9.82
2/19/1991 7,700 9.89
2/20/1991 7,650 9.77
2/21/1991 7,700 9.90
2/22/1991 7,900 10.13
2/25/1991 8,025 10.29
2/26/1991 7,950 10.11
2/27/1991 8,125 10.33
2/28/1991 8,075 10.28
3/1/1991 8,125 10.32
3/4/1991 8,225 10.17
3/5/1991 8,175 10.42
3/6/1991 8,125 10.55
3/7/1991 8,050 10.58
3/8/1991 7,900 10.61
3/11/1991 7,875 10.50
3/12/1991 7,875 10.31
3/13/1991 7,925 10.43
3/14/1991 7,975 10.31
3/15/1991 7,950 10.27
3/18/1991 7,950 10.27
3/19/1991 7,775 10.09
3/20/1991 7,900 10.16
3/21/1991 7,900 9.84
3/22/1991 7,925 9.92
3/25/1991 8,025 9.63
3/26/1991 8,200 9.94
3/27/1991 8,075 9.94
3/28/1991 8,025 9.92
4/1/1991 8,125 9.78
4/2/1991 8,200 10.01
4/3/1991 8,175 10.02
4/4/1991 8,150 10.06
4/5/1991 8,025 9.97
4/8/1991 7,950 9.90
4/9/1991 7,950 9.77
4/10/1991 7,800 9.67
4/11/1991 7,975 9.58
4/12/1991 8,000 9.63
4/15/1991 8,050 9.70
4/16/1991 8,100 10.05
4/17/1991 8,150 10.08
4/18/1991 8,125 9.98
4/19/1991 8,010 9.77
4/22/1991 8,025 9.75
4/23/1991 7,910 9.92
4/24/1991 7,975 9.83
4/25/1991 8,075 9.59
4/26/1991 8,100 9.58
4/29/1991 8,125 9.57
4/30/1991 8,125 9.59
5/1/1991 8,150 9.80
5/2/1991 8,025 9.82
5/3/1991 8,000 10.05
5/6/1991 8,025 10.19
5/7/1991 8,075 9.99
5/8/1991 8,050 9.98
5/9/1991 8,100 10.27
5/10/1991 8,075 10.07
5/13/1991 8,075 10.13
5/14/1991 8,000 10.03
5/15/1991 8,025 9.87
5/16/1991 8,050 9.98
5/17/1991 8,100 9.99
5/20/1991 8,175 10.05
5/21/1991 8,300 10.05
5/22/1991 8,300 10.02
5/23/1991 8,475 10.04
5/24/1991 8,375 10.05
5/28/1991 8,425 10.07
5/29/1991 8,550 9.90
5/30/1991 8,575 9.73
5/31/1991 8,750 9.67
 6/3/1991 8,650 9.83
6/4/1991 8,550 9.79
6/5/1991 8,500 9.81
6/6/1991 8,400 9.58
6/7/1991 8,450 9.64
6/10/1991 8,400 9.72
6/11/1991 8,425 9.71
6/12/1991 8,375 9.66
6/13/1991 8,425 9.66
6/14/1991 8,475 9.72
6/17/1991 8,550 9.65
6/18/1991 8,525 9.60
6/19/1991 8,525 9.46
6/20/1991 8,500 9.44
6/21/1991 8,525 9.44
6/24/1991 8,525 9.35
6/25/1991 8,515 9.41
6/26/1991 8,450 9.32
6/27/1991 8,440 9.23
6/28/1991 8,400 9.29
7/1/1991 8,500 9.48
7/2/1991 8,500 9.91
7/3/1991 8,425 9.87
7/5/1991 8,500 9.88
7/8/1991 8,525 9.95
7/9/1991 8,575 9.97
7/10/1991 8,550 9.99
7/11/1991 8,525 10.10
7/12/1991 8,600 10.19
7/15/1991 8,575 10.18
7/16/1991 8,600 10.11
7/17/1991 8,575 10.01
7/18/1991 8,550 10.15
7/19/1991 8,525 10.15
7/22/1991 8,450 10.17
7/23/1991 8,425 10.11
7/24/1991 8,500 9.95
7/25/1991 8,500 9.82
7/26/1991 8,500 9.77
7/29/1991 8,500 9.79
7/30/1991 8,525 9.99
7/31/1991 8,525 10.06
8/1/1991 8,550 10.09
8/2/1991 8,600 10.06
8/5/1991 8,575 9.98
8/6/1991 8,650 10.09
8/7/1991 8,600 9.97
8/8/1991 8,800 9.99
 8/9/1991 8,810 9.97
8/12/1991 8,880 10.04
8/13/1991 8,950 10.07
8/14/1991 8,900 10.19
8/15/1991 8,935 9.98
8/16/1991 8,825 9.74
8/19/1991 8,585 9.46
8/20/1991 8,675 9.41
8/21/1991 8,925 9.75
8/22/1991 8,725 9.69
8/23/1991 8,800 9.82
8/26/1991 8,800 9.92
8/27/1991 8,775 9.87
8/28/1991 8,800 9.93
8/29/1991 8,775 9.87
8/30/1991 8,775 9.90
9/3/1991 8,760 9.73
9/4/1991 8,750 9.58
9/5/1991 8,700 9.62
9/6/1991 8,630 9.59
9/9/1991 8,365 9.63
9/10/1991 8,350 9.49
9/11/1991 8,350 9.43
9/12/1991 8,400 9.42
9/13/1991 8,450 9.35
9/16/1991 8,500 9.47
9/17/1991 8,500 9.50
9/18/1991 8,500 9.38
9/19/1991 8,550 9.24
9/20/1991 8,550 9.23
9/23/1991 8,700 9.35
9/24/1991 8,600 9.52
9/25/1991 8,600 9.46
9/26/1991 8,800 9.53
9/27/1991 8,850 9.50
9/30/1991 8,875 9.50
10/1/1991 8,925 9.38
10/2/1991 8,875 9.39
10/3/1991 8,790 9.38
10/4/1991 8,560 9.43
10/7/1991 8,500 9.39
10/8/1991 8,500 9.47
10/9/1991 8,425 9.37
10/10/1991 8,475 9.47
10/11/1991 8,475 9.60
10/14/1991 8,450 9.63
10/15/1991 8,525 9.58
10/16/1991 8,525 9.79
10/17/1991 8,500 9.73
10/18/1991 8,500 9.93
10/21/1991 8,500 9.85
10/22/1991 8,500 9.94
10/23/1991 8,525 9.99
10/24/1991 8,500 9.88
10/25/1991 8,500 9.80
10/28/1991 8,450 9.89
10/29/1991 8,550 10.06
10/30/1991 8,600 9.98
10/31/1991 8,570 9.90
11/1/1991 8,500 10.03
11/4/1991 8,425 9.87
11/5/1991 8,425 9.48
11/6/1991 8,425 9.42
11/7/1991 8,475 9.55
11/8/1991 8,500 9.57
11/11/1991 8,500 9.55
11/12/1991 8,525 9.41
11/13/1991 8,525 9.20
11/14/1991 8,525 9.32
11/15/1991 8,375 9.08
11/18/1991 8,300 9.08
11/19/1991 8,325 8.89
11/20/1991 8,325 8.95
11/21/1991 8,325 8.91
11/22/1991 8,250 8.82
11/25/1991 8,300 8.80
11/26/1991 8,375 8.75
11/27/1991 8,375 8.73
11/29/1991 8,350 8.73
12/2/1991 8,425 8.93
12/3/1991 8,500 8.92
12/4/1991 8,400 8.86
12/5/1991 8,400 8.81
12/6/1991 8,400 8.79
12/9/1991 8,350 8.76
12/10/1991 8,400 8.72
12/11/1991 8,375 8.70
12/12/1991 8,400 8.86
12/13/1991 8,375 9.02
12/16/1991 8,425 9.09
12/17/1991 8,500 9.00
12/18/1991 8,450 9.13
12/19/1991 8,425 9.05
12/20/1991 8,425 8.83
12/23/1991 8,525 9.15
12/24/1991 8,575 9.26
12/26/1991 8,650 9.21
12/27/1991 8,800 9.44
12/30/1991 9,100 9.57
12/31/1991 9,050 9.54
1/2/1992 8,725 9.66
1/3/1992 8,800 9.92
1/6/1992 8,750 9.99
1/7/1992 8,775 10.00
1/8/1992 8,800 10.21
1/9/1992 8,850 10.67
1/10/1992 8,800 10.63
1/13/1992 8,725 10.56
1/14/1992 8,750 10.90
1/15/1992 8,750 11.10
1/16/1992 8,725 10.99
1/17/1992 8,790 11.03
1/20/1992 8,725 10.96
1/21/1992 8,600 10.75
1/22/1992 8,575 10.98
1/23/1992 8,600 10.89
1/24/1992 8,700 11.09
1/27/1992 8,900 11.04
1/28/1992 8,925 11.79
1/29/1992 8,925 11.56
1/30/1992 8,925 11.56
1/31/1992 8,850 11.38
2/3/1992 8,875 11.66
2/4/1992 8,850 11.81
2/5/1992 8,850 11.86
2/6/1992 8,825 11.71
2/7/1992 8,710 11.64
2/10/1992 8,750 11.98
2/11/1992 8,700 12.11
2/12/1992 8,700 12.03
2/13/1992 8,700 11.79
2/14/1992 8,750 11.92
2/18/1992 8,750 12.21
2/19/1992 8,725 12.14
2/20/1992 8,700 12.65
2/21/1992 8,700 12.74
2/24/1992 8,825 12.87
2/25/1992 8,725 12.76
2/26/1992 8,725 12.98
2/27/1992 8,725 12.84
2/28/1992 8,725 12.81
3/2/1992 8,675 12.88
3/3/1992 8,725 12.91
3/4/1992 8,700 12.94
 3/5/1992 8,710 12.95
3/6/1992 8,700 12.94
3/9/1992 8,725 12.64
3/10/1992 8,725 12.64
3/11/1992 8,700 12.39
3/12/1992 8,775 12.27
3/13/1992 8,850 12.42
3/16/1992 8,850 12.50
3/17/1992 8,875 12.56
3/18/1992 8,900 12.62
3/19/1992 8,900 12.63
3/20/1992 8,925 12.49
3/23/1992 8,900 12.49
3/24/1992 8,925 12.32
3/25/1992 8,950 12.46
3/26/1992 9,000 12.33
3/27/1992 8,950 12.31
3/30/1992 8,975 12.55
3/31/1992 8,950 12.64
4/1/1992 8,950 12.84
4/2/1992 8,925 13.04
4/3/1992 8,900 13.20
4/6/1992 8,950 13.25
4/7/1992 8,925 12.87
4/8/1992 8,875 12.47
4/9/1992 8,875 12.60
4/10/1992 8,850 12.73
4/13/1992 8,860 12.70
4/14/1992 8,925 12.46
4/15/1992 8,975 12.50
4/16/1992 9,025 12.67
4/20/1992 9,000 12.59
4/21/1992 8,975 12.64
4/22/1992 8,950 12.78
4/23/1992 9,000 12.72
4/24/1992 9,025 12.60
4/27/1992 9,000 12.44
4/28/1992 9,000 12.27
4/29/1992 9,200 12.38
4/30/1992 9,125 12.15
5/1/1992 9,025 12.17
5/4/1992 9,100 12.32
5/5/1992 9,050 12.34
5/6/1992 9,025 12.52
5/7/1992 9,000 12.50
5/8/1992 9,050 12.52
5/11/1992 9,050 12.50
5/12/1992 9,060 12.37
5/13/1992 9,100 12.67
5/14/1992 9,100 12.53
5/15/1992 9,075 12.74
5/18/1992 9,125 13.21
5/19/1992 9,100 13.63
5/20/1992 9,100 13.13
5/21/1992 9,100 12.83
5/22/1992 9,100 12.63
5/26/1992 9,075 12.46
5/27/1992 9,075 12.46
5/28/1992 9,100 12.75
5/29/1992 9,100 12.67
6/1/1992 9,080 12.88
6/2/1992 9,100 13.00
6/3/1992 9,100 13.04
6/4/1992 9,100 12.42
6/5/1992 9,100 12.17
6/8/1992 9,100 12.38
6/9/1992 9,125 12.21
6/10/1992 9,125 12.04
6/11/1992 9,115 12.25
6/12/1992 9,110 12.21
6/15/1992 9,150 12.29
6/16/1992 9,050 12.17
6/17/1992 9,025 12.04
6/18/1992 8,875 12.00
6/19/1992 8,950 12.17
6/22/1992 8,925 12.08
6/23/1992 8,950 11.71
6/24/1992 8,950 11.67
6/25/1992 9,000 12.00
6/26/1992 8,975 11.83
6/29/1992 9,275 11.92
6/30/1992 9,225 12.04
7/1/1992 9,300 12.25
7/2/1992 9,350 12.04
7/6/1992 9,400 11.67
7/7/1992 9,350 11.54
7/8/1992 9,290 11.50
7/9/1992 9,350 11.42
7/10/1992 9,350 11.50
7/13/1992 9,425 11.38
7/14/1992 9,425 11.96
7/15/1992 9,250 12.21
7/16/1992 9,200 12.13
7/17/1992 9,150 11.96
7/20/1992 9,125 11.92
7/21/1992 9,125 12.00
7/22/1992 9,100 11.92
7/23/1992 9,100 11.83
7/24/1992 9,150 11.88
7/27/1992 9,150 11.92
7/28/1992 9,250 11.83
7/29/1992 9,375 12.04
7/30/1992 9,500 12.13
7/31/1992 9,525 12.00
8/3/1992 9,550 12.00
8/4/1992 9,605 11.83
8/5/1992 9,830 11.75
8/6/1992 9,725 11.75
8/7/1992 9,850 11.92
8/10/1992 9,600 11.83
8/11/1992 9,625 11.92
8/12/1992 9,525 12.00
8/13/1992 9,505 12.13
8/14/1992 9,500 12.08
8/17/1992 9,500 12.08
8/18/1992 9,500 11.96
8/19/1992 9,425 11.50
8/20/1992 9,425 11.46
8/21/1992 9,325 11.25
8/24/1992 9,200 10.96
8/25/1992 9,125 10.96
8/26/1992 9,325 11.29
8/27/1992 9,225 11.46
8/28/1992 9,175 11.67
8/31/1992 9,125 11.50
9/1/1992 9,100 11.50
9/2/1992 9,100 11.58
9/3/1992 9,125 11.71
9/4/1992 9,150 11.58
9/8/1992 9,125 11.58
9/9/1992 9,125 11.75
9/10/1992 9,150 12.25
9/11/1992 9,175 12.38
9/14/1992 9,200 12.21
9/15/1992 9,200 12.13
9/16/1992 9,225 12.25
9/17/1992 9,225 12.25
9/18/1992 9,400 12.25
9/21/1992 9,425 12.33
9/22/1992 9,325 12.25
9/23/1992 9,250 12.21
9/24/1992 9,275 12.08
9/25/1992 9,325 12.13
9/28/1992 9,350 12.17
 9/29/1992 9,400 12.17
9/30/1992 9,400 12.08
10/1/1992 9,425 11.83
10/2/1992 9,450 11.63
10/5/1992 9,350 11.63
10/6/1992 9,325 11.50
10/7/1992 9,275 11.42
10/8/1992 9,305 11.71
10/9/1992 9,305 11.42
10/12/1992 9,475 11.79
10/13/1992 9,425 12.04
10/14/1992 9,405 11.83
10/15/1992 9,375 11.88
10/16/1992 9,300 12.00
10/19/1992 9,375 12.08
10/20/1992 9,475 12.00
10/21/1992 9,475 12.08
10/22/1992 9,475 12.25
10/23/1992 9,475 12.83
10/26/1992 9,525 13.00
10/27/1992 9,525 13.25
10/28/1992 9,525 13.42
10/29/1992 9,525 13.21
10/30/1992 9,475 13.13
11/2/1992 9,475 13.33
11/3/1992 9,475 13.21
11/4/1992 9,400 13.33
11/5/1992 9,400 13.33
11/6/1992 9,400 13.38
11/9/1992 9,400 13.63
11/10/1992 9,450 13.92
11/11/1992 9,675 13.88
11/12/1992 9,825 13.71
11/13/1992 9,800 13.58
11/16/1992 10,020 13.42
11/17/1992 10,100 13.58
11/18/1992 9,950 13.42
11/19/1992 10,005 13.63
11/20/1992 10,075 13.83
11/23/1992 10,150 13.67
11/24/1992 10,700 13.92
11/25/1992 10,950 13.67
11/27/1992 10,800 13.71
11/30/1992 10,725 14.06
12/1/1992 10,475 13.46
12/2/1992 10,550 13.46
12/3/1992 10,650 13.38
12/4/1992 10,850 13.58
 12/7/1992 11,250 13.71
12/8/1992 11,200 13.79
12/9/1992 11,350 13.63
12/10/1992 11,225 13.50
12/11/1992 11,205 13.33
12/14/1992 11,150 13.50
12/15/1992 11,130 13.46
12/16/1992 11,525 13.42
12/17/1992 11,530 13.75
12/18/1992 11,500 14.08
12/21/1992 11,500 14.08
12/22/1992 11,400 14.13
12/23/1992 11,500 14.08
12/24/1992 11,550 14.33
12/28/1992 11,700 14.75
12/29/1992 11,650 14.71
12/30/1992 11,700 14.50
12/31/1992 11,750 14.33
1/4/1993 11,800 14.25
1/5/1993 11,650 14.33
1/6/1993 11,500 14.67
1/7/1993 11,450 14.38
1/8/1993 11,500 14.38
1/11/1993 11,550 14.17
1/12/1993 11,600 14.13
1/13/1993 11,500 14.42
1/14/1993 11,450 14.83
1/15/1993 11,600 14.96
1/18/1993 11,550 14.88
1/19/1993 11,600 14.79
1/20/1993 11,800 14.83
1/21/1993 12,600 15.00
1/22/1993 12,700 14.75
1/25/1993 12,750 14.46
1/26/1993 12,400 15.38
1/27/1993 12,300 15.17
1/28/1993 12,000 15.33
1/29/1993 12,100 15.21
2/1/1993 12,450 15.21
2/2/1993 12,500 15.54
2/3/1993 12,425 15.88
2/4/1993 12,400 15.83
2/5/1993 12,400 15.79
2/8/1993 12,475 15.79
2/9/1993 12,475 15.46
2/10/1993 12,475 15.58
2/11/1993 12,500 15.67
2/12/1993 12,400 15.67
2/16/1993 11,975 14.96
2/17/1993 11,925 15.00
2/18/1993 12,075 15.13
2/19/1993 12,150 15.00
2/22/1993 12,200 15.21
2/23/1993 12,350 14.42
2/24/1993 12,375 14.83
2/25/1993 12,375 14.96
2/26/1993 12,475 14.79
3/1/1993 12,450 14.58
3/2/1993 12,625 14.71
3/3/1993 12,825 14.88
3/4/1993 12,725 14.96
3/5/1993 12,810 15.17
3/8/1993 13,100 15.25
3/9/1993 13,075 15.17
3/10/1993 12,825 15.00
3/11/1993 12,800 14.96
3/12/1993 12,700 14.96
3/15/1993 12,700 15.08
3/16/1993 12,850 15.08
3/17/1993 12,900 14.88
3/18/1993 12,725 15.08
3/19/1993 12,600 14.92
3/22/1993 12,450 14.79
3/23/1993 12,625 14.67
3/24/1993 12,600 14.54
3/25/1993 12,550 14.63
3/26/1993 12,550 14.71
3/29/1993 12,500 14.54
3/30/1993 12,600 14.71
3/31/1993 12,750 14.83
4/1/1993 12,700 14.83
4/2/1993 12,200 14.63
4/5/1993 12,150 14.13
4/6/1993 11,900 14.17
4/7/1993 11,900 13.83
4/8/1993 11,900 13.58
4/12/1993 11,975 13.96
4/13/1993 12,200 14.13
4/14/1993 12,300 13.83
4/15/1993 12,400 13.88
4/16/1993 12,150 13.79
4/19/1993 12,200 13.96
4/20/1993 12,225 13.83
4/21/1993 12,345 13.54
4/22/1993 12,600 13.42
4/23/1993 12,550 13.50
4/26/1993 12,550 13.67
4/27/1993 12,455 13.63
4/28/1993 12,350 13.71
4/29/1993 12,475 13.79
4/30/1993 12,650 13.58
5/3/1993 12,750 13.42
5/4/1993 12,800 13.42
5/5/1993 13,400 13.13
5/6/1993 13,450 12.83
5/7/1993 13,300 12.92
5/10/1993 13,400 13.17
5/11/1993 13,450 13.33
5/12/1993 13,500 13.21
5/13/1993 13,400 12.92
5/14/1993 13,500 13.13
5/17/1993 13,675 13.21
5/18/1993 14,050 13.33
5/19/1993 14,150 13.83
5/20/1993 14,200 14.67
5/21/1993 14,200 14.33
5/24/1993 14,050 14.75
5/25/1993 14,400 14.63
5/26/1993 14,950 14.79
5/27/1993 15,000 14.79
5/28/1993 15,000 14.67
6/1/1993 15,700 14.67
6/2/1993 15,675 14.54
6/3/1993 16,200 14.67
6/4/1993 16,055 14.75
6/7/1993 15,550 14.71
6/8/1993 15,500 14.58
6/9/1993 15,500 14.42
6/10/1993 15,400 14.38
6/11/1993 15,500 14.54
6/14/1993 15,725 14.46
6/15/1993 15,725 14.58
6/16/1993 15,825 14.42
6/17/1993 15,975 14.42
6/18/1993 15,950 14.21
6/21/1993 15,775 14.21
6/22/1993 15,525 14.21
6/23/1993 15,100 13.50
6/24/1993 14,550 13.96
6/25/1993 15,100 13.88
6/28/1993 15,600 14.00
6/29/1993 15,850 13.71
6/30/1993 15,400 13.54
7/1/1993 15,100 13.58
 7/2/1993 16,100 13.58
7/6/1993 16,100 13.33
7/7/1993 16,100 12.92
7/8/1993 16,100 12.92
7/9/1993 16,100 13.08
7/12/1993 16,100 12.54
7/13/1993 16,100 12.46
7/14/1993 16,100 12.67
7/15/1993 16,100 12.63
7/16/1993 16,100 12.58
7/19/1993 16,100 12.21
7/20/1993 16,100 12.21
7/21/1993 16,100 12.13
7/22/1993 16,100 12.38
7/23/1993 16,100 13.08
7/26/1993 15,950 13.25
7/27/1993 16,000 13.33
7/28/1993 16,000 13.25
7/29/1993 16,000 12.88
7/30/1993 16,000 12.50
8/2/1993 15,950 12.46
8/3/1993 16,075 12.46
8/4/1993 16,075 12.17
8/5/1993 16,075 12.17
8/6/1993 16,150 12.25
8/9/1993 16,250 12.46
8/10/1993 16,350 12.38
8/11/1993 16,150 12.29
8/12/1993 16,350 12.54
8/13/1993 16,350 12.54
8/16/1993 16,950 13.04
8/17/1993 17,050 13.00
8/18/1993 17,750 12.96
8/19/1993 17,600 12.88
8/20/1993 17,650 13.21
8/23/1993 17,500 12.92
8/24/1993 17,100 12.96
8/25/1993 16,975 13.04
8/26/1993 17,200 13.13
8/27/1993 17,300 13.42
8/30/1993 17,550 13.25
8/31/1993 17,525 13.08
9/1/1993 17,400 13.00
9/2/1993 17,350 12.96
9/3/1993 17,350 13.08
9/7/1993 17,450 12.96
9/8/1993 16,950 13.00
9/9/1993 17,025 12.79
 9/10/1993 16,800 13.33
9/13/1993 16,750 13.58
9/14/1993 16,710 13.54
9/15/1993 16,525 13.04
9/16/1993 16,575 13.08
9/17/1993 16,850 13.13
9/20/1993 16,875 12.88
9/21/1993 16,600 12.79
9/22/1993 16,800 12.79
9/23/1993 16,750 12.83
9/24/1993 16,600 12.79
9/27/1993 16,550 12.88
9/28/1993 16,600 12.75
9/29/1993 16,600 12.67
9/30/1993 16,675 12.58
10/1/1993 16,700 12.63
10/4/1993 16,550 12.67
10/5/1993 16,570 12.58
10/6/1993 16,750 12.88
10/7/1993 16,800 13.08
10/8/1993 17,050 13.17
10/11/1993 17,400 13.21
10/12/1993 17,250 13.25
10/13/1993 17,050 14.83
10/14/1993 17,200 14.63
10/15/1993 17,500 14.58
10/18/1993 17,200 14.46
10/19/1993 17,350 14.13
10/20/1993 17,400 14.00
10/21/1993 17,350 13.88
10/22/1993 17,450 13.83
10/25/1993 17,400 13.96
10/26/1993 17,150 14.00
10/27/1993 17,000 13.96
10/28/1993 17,200 14.08
10/29/1993 17,250 14.33
11/1/1993 17,300 14.54
11/2/1993 17,150 14.33
11/3/1993 17,375 14.13
11/4/1993 17,400 14.17
11/5/1993 17,450 13.88
11/8/1993 17,400 13.79
11/9/1993 17,450 13.75
11/10/1993 17,550 13.71
11/11/1993 17,650 13.46
11/12/1993 17,575 13.38
11/15/1993 17,225 13.33
11/16/1993 17,250 13.33
11/17/1993 17,500 13.08
11/18/1993 17,650 13.13
11/19/1993 17,300 13.00
11/22/1993 17,150 12.71
11/23/1993 17,200 12.96
11/24/1993 17,175 13.00
11/26/1993 17,250 12.96
11/29/1993 17,200 13.13
11/30/1993 17,250 13.29
12/1/1993 17,300 13.58
12/2/1993 17,250 13.79
12/3/1993 17,150 13.75
12/6/1993 17,200 13.67
12/7/1993 17,200 13.83
12/8/1993 17,300 13.88
12/9/1993 17,450 14.08
12/10/1993 17,500 14.00
12/13/1993 17,300 14.17
12/14/1993 16,900 14.00
12/15/1993 16,800 14.04
12/16/1993 16,350 14.17
12/17/1993 16,800 14.46
12/20/1993 16,810 14.33
12/21/1993 16,700 14.42
12/22/1993 16,500 14.83
12/23/1993 16,300 14.92
12/27/1993 16,430 14.79
12/28/1993 16,425 14.67
12/29/1993 16,350 14.63
12/30/1993 16,325 14.58
12/31/1993 16,325 14.21
1/3/1994 16,350 14.38
1/4/1994 16,350 14.88
1/5/1994 16,500 14.96
1/6/1994 16,500 15.13
1/7/1994 16,550 15.50
1/10/1994 16,750 15.92
1/11/1994 16,700 15.71
1/12/1994 16,680 15.54
1/13/1994 16,675 15.33
1/14/1994 16,700 15.88
1/17/1994 16,575 15.54
1/18/1994 16,250 15.63
1/19/1994 16,350 15.71
1/20/1994 16,300 15.79
1/21/1994 16,300 15.83
1/24/1994 16,250 15.63
1/25/1994 16,150 15.67
1/26/1994 16,000 15.71
1/27/1994 15,750 15.54
1/28/1994 16,050 15.71
1/31/1994 16,200 15.75
2/1/1994 16,400 15.71
2/2/1994 16,500 15.67
2/3/1994 16,500 15.63
2/4/1994 15,850 15.00
2/7/1994 16,000 15.54
2/8/1994 15,950 15.21
2/9/1994 16,050 15.08
2/10/1994 16,000 15.21
2/11/1994 16,000 15.29
2/14/1994 15,900 15.46
2/15/1994 16,000 15.58
2/16/1994 15,850 15.63
2/17/1994 15,850 15.58
2/18/1994 15,375 15.13
2/22/1994 15,400 15.29
2/23/1994 15,400 15.54
2/24/1994 15,400 15.79
2/25/1994 15,450 15.96
2/28/1994 15,450 16.00
3/1/1994 15,400 15.88
3/2/1994 15,250 15.58
3/3/1994 15,350 15.25
3/4/1994 15,300 15.38
3/7/1994 15,600 15.46
3/8/1994 15,650 15.46
3/9/1994 15,650 15.92
3/10/1994 15,600 15.63
3/11/1994 15,600 15.67
3/14/1994 15,650 15.29
3/15/1994 15,800 15.33
3/16/1994 15,950 15.25
3/17/1994 16,250 15.25
3/18/1994 16,600 15.67
3/21/1994 16,650 15.38
3/22/1994 16,800 15.58
3/23/1994 16,775 15.42
3/24/1994 16,600 15.08
3/25/1994 16,600 15.00
3/28/1994 16,650 14.67
3/29/1994 16,550 14.38
3/30/1994 16,250 14.08
3/31/1994 15,925 14.00
4/4/1994 15,825 13.88
4/5/1994 16,100 14.29
 4/6/1994 16,500 14.13
4/7/1994 16,550 14.13
4/8/1994 16,300 13.92
4/11/1994 16,650 14.08
4/12/1994 16,400 14.08
4/13/1994 16,200 13.92
4/14/1994 16,150 13.79
4/15/1994 16,100 13.63
4/18/1994 15,805 13.33
4/19/1994 15,700 13.88
4/20/1994 15,650 13.63
4/21/1994 15,725 14.04
4/22/1994 15,450 14.21
4/25/1994 15,450 14.13
4/26/1994 15,750 14.50
4/28/1994 15,850 14.13
4/29/1994 16,100 14.17
5/2/1994 16,400 14.08
5/3/1994 16,400 14.29
5/4/1994 16,200 14.13
5/5/1994 16,350 14.13
5/6/1994 16,450 13.88
5/9/1994 16,350 13.58
5/10/1994 16,405 13.75
5/11/1994 16,400 13.96
5/12/1994 16,425 13.88
5/13/1994 16,400 13.88
5/16/1994 16,300 13.92
5/17/1994 16,400 14.17
5/18/1994 16,100 14.38
5/19/1994 16,200 14.75
5/20/1994 16,400 14.38
5/23/1994 16,405 14.29
5/24/1994 16,300 14.29
5/25/1994 16,200 14.71
5/26/1994 16,300 14.50
5/27/1994 16,250 14.75
5/31/1994 16,100 14.46
6/1/1994 16,500 14.54
6/2/1994 16,350 14.63
6/3/1994 16,350 14.88
6/6/1994 16,500 14.67
6/7/1994 16,450 14.75
6/8/1994 16,450 14.54
6/9/1994 16,450 14.67
6/10/1994 16,450 14.67
6/13/1994 16,500 14.71
6/14/1994 16,500 14.88
6/15/1994 16,455 14.88
6/16/1994 16,455 15.04
6/17/1994 16,450 14.88
6/20/1994 16,150 14.88
6/21/1994 16,150 14.33
6/22/1994 16,300 14.17
6/23/1994 16,350 14.21
6/24/1994 16,200 14.00
6/27/1994 16,150 14.38
6/28/1994 16,250 14.38
6/29/1994 16,200 14.21
6/30/1994 16,100 13.88
7/1/1994 16,475 14.17
7/5/1994 16,475 14.29
7/6/1994 16,500 14.08
7/7/1994 16,800 14.13
7/8/1994 16,950 14.13
7/11/1994 17,200 14.04
7/12/1994 17,100 14.00
7/13/1994 17,100 13.92
7/14/1994 17,300 13.92
7/15/1994 17,300 13.92
7/18/1994 17,350 14.00
7/19/1994 17,450 13.88
7/20/1994 18,200 13.63
7/21/1994 18,700 13.79
7/22/1994 18,275 13.92
7/25/1994 18,300 13.75
7/26/1994 18,300 13.88
7/27/1994 18,500 14.04
7/28/1994 18,850 14.04
7/29/1994 19,600 14.13
8/1/1994 19,500 14.21
8/2/1994 19,355 14.25
8/3/1994 19,300 14.17
8/4/1994 19,150 14.08
8/5/1994 19,100 14.13
8/8/1994 19,055 14.21
8/9/1994 19,005 14.29
8/10/1994 19,005 14.50
8/11/1994 18,900 14.58
8/12/1994 19,000 14.54
8/15/1994 19,000 14.46
8/16/1994 18,800 14.25
8/17/1994 18,700 14.46
8/18/1994 18,750 14.17
8/19/1994 19,200 14.08
8/22/1994 19,100 14.00
 8/23/1994 18,600 14.17
8/24/1994 19,600 14.42
8/25/1994 18,500 14.25
8/26/1994 18,500 14.21
8/29/1994 18,500 14.13
8/30/1994 19,050 13.92
8/31/1994 19,100 13.75
9/1/1994 18,850 13.71
9/2/1994 18,805 13.71
9/6/1994 18,805 13.83
9/7/1994 18,975 14.08
9/8/1994 19,100 14.25
9/9/1994 19,000 14.25
9/12/1994 18,850 13.96
9/13/1994 18,855 14.13
9/14/1994 18,900 13.79
9/15/1994 18,850 13.71
9/16/1994 18,800 13.83
9/19/1994 18,800 13.88
9/20/1994 18,800 13.54
9/21/1994 18,750 13.58
9/22/1994 18,755 13.42
9/23/1994 18,755 13.17
9/26/1994 18,750 13.42
9/27/1994 18,850 13.21
9/28/1994 18,900 13.29
9/29/1994 18,900 13.29
9/30/1994 18,950 12.92
10/3/1994 18,950 13.29
10/4/1994 19,000 13.00
10/5/1994 18,750 12.83
10/6/1994 18,350 12.83
10/7/1994 18,300 12.63
10/10/1994 18,350 13.00
10/11/1994 18,650 13.21
10/12/1994 19,025 12.96
10/13/1994 19,150 12.88
10/14/1994 19,200 12.92
10/17/1994 19,350 12.96
10/18/1994 19,950 12.75
10/19/1994 19,950 12.92
10/20/1994 19,750 12.79
10/21/1994 19,705 12.88
10/24/1994 19,500 12.92
10/25/1994 19,550 12.92
10/26/1994 19,600 13.29
10/27/1994 19,900 13.04
10/28/1994 20,450 13.33
10/31/1994 20,250 13.13
11/1/1994 20,250 13.00
11/2/1994 20,000 12.96
11/3/1994 19,650 13.33
11/4/1994 19,700 13.13
11/7/1994 19,700 13.25
11/8/1994 20,000 13.67
11/9/1994 19,900 14.08
11/10/1994 19,900 14.29
11/11/1994 19,895 14.00
11/14/1994 19,900 14.33
11/15/1994 19,950 14.38
11/16/1994 20,050 14.63
11/17/1994 20,200 14.25
11/18/1994 20,450 14.13
11/21/1994 20,450 14.13
11/22/1994 20,500 14.33
11/23/1994 20,450 14.33
11/25/1994 20,600 14.33
11/28/1994 20,700 14.83
11/29/1994 20,650 14.67
11/30/1994 20,525 14.54
12/1/1994 20,250 14.33
12/2/1994 20,300 14.50
12/5/1994 20,200 14.46
12/6/1994 20,200 14.42
12/7/1994 20,150 14.54
12/8/1994 19,900 14.38
12/9/1994 19,650 14.21
12/12/1994 19,650 14.17
12/13/1994 19,950 14.58
12/14/1994 20,000 14.63
12/15/1994 20,200 14.63
12/16/1994 20,400 14.79
12/19/1994 20,350 14.92
12/20/1994 20,300 14.88
12/21/1994 20,500 14.96
12/22/1994 20,300 15.33
12/23/1994 20,155 15.46
12/27/1994 20,350 15.46
12/28/1994 20,400 15.54
12/29/1994 20,400 15.29
12/30/1994 20,400 15.33
1/3/1995 20,400 15.50
1/4/1995 20,550 15.38
1/5/1995 20,500 15.38
1/6/1995 20,600 15.33
1/9/1995 21,200 15.29
1/10/1995 21,700 15.17
1/11/1995 21,600 15.33
1/12/1995 22,050 15.46
1/13/1995 22,300 15.54
1/16/1995 23,400 15.88
1/17/1995 23,750 15.88
1/18/1995 23,150 15.75
1/19/1995 23,350 15.54
1/20/1995 23,350 15.75
1/23/1995 23,050 15.63
1/24/1995 23,050 15.92
1/25/1995 23,450 15.63
1/26/1995 23,550 15.83
1/27/1995 23,700 16.75
1/30/1995 23,900 17.04
1/31/1995 24,600 16.96
2/1/1995 24,850 17.00
2/2/1995 24,455 16.96
2/3/1995 24,300 17.33
2/6/1995 24,450 17.50
2/7/1995 24,600 17.38
2/8/1995 24,825 17.71
2/9/1995 24,550 17.50
2/10/1995 23,800 17.58
2/13/1995 22,500 17.54
2/14/1995 21,600 17.46
2/15/1995 22,950 17.88
2/16/1995 23,000 17.79
2/17/1995 23,450 17.73
2/21/1995 23,405 17.46
2/22/1995 23,155 17.67
2/23/1995 22,850 17.79
2/24/1995 22,555 17.88
2/27/1995 22,325 17.75
2/28/1995 22,275 17.79
3/1/1995 22,000 18.00
3/2/1995 21,900 18.00
3/3/1995 22,400 17.92
3/6/1995 22,150 18.67
3/7/1995 21,800 18.25
3/8/1995 22,150 18.25
3/9/1995 22,100 18.21
3/10/1995 22,200 18.71
3/13/1995 22,450 18.17
3/14/1995 22,200 18.29
3/15/1995 22,200 18.08
3/16/1995 22,300 18.25
3/17/1995 22,200 18.46
3/20/1995 22,250 18.33
3/21/1995 22,175 18.46
3/22/1995 22,175 18.50
3/23/1995 22,600 18.33
3/24/1995 22,575 18.50
3/27/1995 22,900 18.50
3/28/1995 22,875 18.42
3/29/1995 22,900 18.29
3/30/1995 22,900 18.25
3/31/1995 22,650 17.83
4/3/1995 22,400 18.21
4/4/1995 22,500 18.38
4/5/1995 22,480 18.21
4/6/1995 22,550 18.13
4/7/1995 22,600 18.29
4/10/1995 22,450 18.21
4/11/1995 22,550 18.33
4/12/1995 22,600 18.33
4/13/1995 22,600 18.21
4/17/1995 22,450 18.17
4/18/1995 22,450 18.17
4/19/1995 22,500 18.00
4/20/1995 22,500 18.17
4/21/1995 22,500 18.25
4/24/1995 22,100 18.58
4/25/1995 22,000 18.58
4/26/1995 22,000 18.63
4/27/1995 21,650 18.88
4/28/1995 21,600 18.46
5/1/1995 22,200 18.00
5/2/1995 22,950 17.96
5/3/1995 23,175 18.08
5/4/1995 22,950 18.00
5/5/1995 22,800 17.96
5/8/1995 23,050 18.13
5/9/1995 22,955 18.08
5/10/1995 23,000 17.67
5/11/1995 23,050 18.00
5/12/1995 22,950 18.13
5/15/1995 22,905 18.38
5/16/1995 22,855 18.42
5/17/1995 22,800 18.38
5/18/1995 22,800 18.08
5/19/1995 22,750 18.00
5/22/1995 22,850 18.25
5/23/1995 23,000 18.38
5/24/1995 22,950 18.50
5/25/1995 22,850 18.38
5/26/1995 22,850 18.46
5/30/1995 22,550 18.42
5/31/1995 22,700 18.50
6/1/1995 22,725 18.63
6/2/1995 22,600 18.63
6/5/1995 22,500 18.67
6/6/1995 22,500 19.17
6/7/1995 22,600 19.08
6/8/1995 22,350 19.00
6/9/1995 22,300 19.13
6/12/1995 22,150 19.67
6/13/1995 22,300 19.83
6/14/1995 22,200 19.42
6/15/1995 22,200 19.29
6/16/1995 22,300 19.08
6/19/1995 22,400 19.46
6/20/1995 22,650 19.42
6/21/1995 22,700 19.58
6/22/1995 24,200 19.83
6/23/1995 24,200 19.83
6/26/1995 23,825 19.00
6/27/1995 23,825 18.71
6/28/1995 23,600 18.75
6/29/1995 23,450 18.58
6/30/1995 23,450 18.50
7/3/1995 23,400 18.46
7/5/1995 23,600 18.33
7/6/1995 23,650 18.54
7/7/1995 23,700 18.46
7/10/1995 23,950 18.21
7/11/1995 23,900 18.04
7/12/1995 24,600 17.88
7/13/1995 24,550 18.25
7/14/1995 24,350 18.25
7/17/1995 24,300 18.17
7/18/1995 24,150 17.88
7/19/1995 23,650 17.83
7/20/1995 23,850 18.00
7/21/1995 24,100 18.21
7/24/1995 24,350 18.33
7/25/1995 24,550 18.58
7/26/1995 24,300 18.96
7/27/1995 24,050 19.08
7/28/1995 24,200 19.13
7/31/1995 24,750 19.54
8/1/1995 25,100 20.50
8/2/1995 25,200 20.21
8/3/1995 24,850 19.79
 8/4/1995 24,350 19.33
8/7/1995 24,400 18.96
8/8/1995 24,500 19.33
8/9/1995 24,800 19.25
8/10/1995 24,650 19.29
8/11/1995 24,600 18.83
8/14/1995 24,950 19.67
8/15/1995 24,900 19.92
8/16/1995 24,700 19.71
8/17/1995 24,605 19.71
8/18/1995 25,100 19.75
8/21/1995 24,800 19.67
8/22/1995 24,550 19.58
8/23/1995 24,700 19.13
8/24/1995 24,800 18.71
8/25/1995 25,400 18.92
8/28/1995 25,250 18.83
8/29/1995 25,200 18.79
8/30/1995 25,400 18.88
8/31/1995 25,500 18.75
9/1/1995 25,700 18.67
9/5/1995 26,500 18.38
9/6/1995 27,400 18.50
9/7/1995 27,800 18.42
9/8/1995 29,000 18.25
9/11/1995 28,500 18.42
9/12/1995 28,200 18.79
9/13/1995 28,400 19.13
9/14/1995 29,000 19.21
9/15/1995 29,100 19.17
9/18/1995 29,050 19.17
9/19/1995 29,600 19.38
9/20/1995 30,600 19.29
9/21/1995 30,100 19.21
9/22/1995 29,900 19.00
9/25/1995 29,600 19.38
9/26/1995 30,000 19.50
9/27/1995 29,200 19.33
9/28/1995 29,300 19.21
9/29/1995 29,400 19.13
10/2/1995 29,850 19.00
10/3/1995 29,800 18.96
10/4/1995 29,600 19.17
10/5/1995 29,700 19.08
10/6/1995 29,850 19.08
10/9/1995 29,350 18.71
10/10/1995 29,550 18.63
10/11/1995 29,750 18.58
10/12/1995 29,800 18.46
10/13/1995 29,650 19.17
10/16/1995 29,650 18.96
10/17/1995 29,550 18.75
10/18/1995 29,700 18.79
10/19/1995 29,900 18.96
10/20/1995 29,700 19.08
10/23/1995 29,650 19.00
10/24/1995 29,550 19.25
10/25/1995 29,600 19.29
10/26/1995 29,550 19.13
10/27/1995 29,500 19.00
10/30/1995 29,500 19.21
10/31/1995 29,500 19.25
11/1/1995 29,400 19.25
11/2/1995 29,350 19.21
11/3/1995 29,450 19.42
11/6/1995 29,200 19.33
11/7/1995 29,200 19.33
11/8/1995 29,000 19.92
11/9/1995 29,000 19.71
11/10/1995 29,000 19.79
11/13/1995 29,000 19.38
11/14/1995 29,000 18.92
11/15/1995 29,000 19.29
11/16/1995 30,100 19.25
11/17/1995 31,600 19.75
11/20/1995 32,000 20.08
11/21/1995 31,650 20.29
11/22/1995 30,850 20.67
11/24/1995 31,000 20.83
11/27/1995 31,300 20.96
11/28/1995 31,050 20.50
11/29/1995 31,300 20.54
11/30/1995 31,300 20.04
12/1/1995 31,700 20.42
12/4/1995 32,000 20.67
12/5/1995 32,500 20.83
12/6/1995 32,700 20.88
12/7/1995 32,650 20.38
12/8/1995 32,750 20.31
12/11/1995 33,150 20.54
12/12/1995 33,300 20.50
12/13/1995 33,300 20.29
12/14/1995 33,300 20.25
12/15/1995 33,200 20.38
12/18/1995 31,700 19.83
12/19/1995 32,300 19.88
12/20/1995 32,900 19.88
12/21/1995 32,500 20.04
12/22/1995 32,500 20.25
12/26/1995 32,200 20.13
12/27/1995 32,050 20.08
12/28/1995 32,350 19.79
12/29/1995 32,100 19.63
1/2/1996 31,500 20.29
1/3/1996 30,925 20.42
1/4/1996 30,500 20.29
1/5/1996 30,000 20.42
1/8/1996 30,175 20.67
1/9/1996 30,000 20.70
1/10/1996 30,000 20.67
1/11/1996 30,500 20.70
1/12/1996 31,000 19.88
1/15/1996 30,800 20.00
1/16/1996 30,800 20.00
1/17/1996 31,100 20.00
1/18/1996 31,500 20.00
1/19/1996 31,000 19.83
1/22/1996 31,500 20.17
1/23/1996 31,500 20.17
1/24/1996 31,600 20.17
1/25/1996 31,600 20.17
1/26/1996 31,400 20.25
1/29/1996 31,700 20.58
1/30/1996 32,100 21.21
1/31/1996 31,900 20.58
2/1/1996 31,800 21.21
2/2/1996 31,900 21.42
2/5/1996 31,700 20.54
2/6/1996 31,700 20.88
2/7/1996 31,800 21.25
2/8/1996 32,100 21.21
2/9/1996 31,850 20.92
2/12/1996 31,900 21.08
2/13/1996 31,700 21.21
2/14/1996 33,200 21.33
2/15/1996 34,100 21.29
2/16/1996 32,800 21.38
2/20/1996 33,000 21.13
2/21/1996 33,500 21.25
2/22/1996 34,500 21.50
2/23/1996 35,200 21.67
2/26/1996 34,800 21.67
2/27/1996 34,700 21.67
2/28/1996 35,600 21.96
2/29/1996 35,500 21.83
3/1/1996 36,000 22.00
3/4/1996 36,700 22.25
3/5/1996 37,300 22.25
3/6/1996 37,950 22.25
3/7/1996 37,900 22.25
3/8/1996 37,000 22.17
3/11/1996 37,050 22.13
3/12/1996 36,800 22.58
3/13/1996 36,300 22.13
3/14/1996 37,000 22.58
3/15/1996 36,750 22.88
3/18/1996 34,600 22.29
3/19/1996 34,400 21.67
3/20/1996 33,400 22.29
3/21/1996 33,800 21.67
3/22/1996 33,800 21.75
3/25/1996 33,900 21.37
3/26/1996 33,850 21.50
3/27/1996 34,000 21.38
3/28/1996 33,850 21.50
3/29/1996 33,850 21.50
4/1/1996 33,850 21.62
4/2/1996 34,000 21.63
4/3/1996 34,200 21.83
4/4/1996 35,300 21.88
4/8/1996 34,700 21.46
4/9/1996 34,500 21.46
4/10/1996 32,600 21.21
4/11/1996 32,200 20.29
4/12/1996 33,100 20.13
4/15/1996 33,100 20.63
4/16/1996 33,200 20.63
4/17/1996 32,500 20.75
4/18/1996 33,000 20.79
4/19/1996 33,300 20.96
4/22/1996 33,500 20.88
4/23/1996 33,500 20.88
4/24/1996 33,100 20.58
4/25/1996 33,700 20.21
4/26/1996 33,800 20.42
4/29/1996 33,600 20.63
4/30/1996 33,500 20.63
5/1/1996 33,600 20.67
5/2/1996 33,500 20.00
5/3/1996 33,550 20.17
5/6/1996 33,800 20.04
5/7/1996 34,900 19.79
 5/8/1996 33,400 20.04
5/9/1996 35,000 19.79
5/10/1996 35,400 19.67
5/13/1996 35,300 20.25
5/14/1996 35,200 20.29
5/15/1996 34,650 20.25
5/16/1996 33,700 20.29
5/17/1996 34,100 20.13
5/20/1996 34,000 20.63
5/21/1996 33,700 20.79
5/22/1996 33,100 20.63
5/23/1996 32,900 20.79
5/24/1996 32,400 20.92
5/28/1996 31,800 20.71
5/29/1996 31,400 20.17
5/30/1996 30,600 20.71
5/31/1996 30,500 20.17
6/3/1996 30,100 20.12
6/4/1996 31,900 20.13
6/5/1996 32,600 20.04
6/6/1996 32,400 20.17
6/7/1996 32,400 20.83
6/10/1996 31,900 20.79
6/11/1996 32,400 20.79
6/12/1996 33,000 20.79
6/13/1996 33,100 20.79
6/14/1996 33,100 20.58
6/17/1996 32,655 20.67
6/18/1996 32,600 20.67
6/19/1996 32,200 20.33
6/20/1996 31,200 20.38
6/21/1996 31,000 20.58
6/24/1996 30,850 20.75
6/25/1996 30,600 20.75
6/26/1996 30,700 21.08
6/27/1996 30,200 20.79
6/28/1996 30,700 21.04
7/1/1996 31,900 20.75
7/2/1996 32,750 20.42
7/3/1996 31,950 20.75
7/5/1996 31,000 20.33
7/8/1996 31,600 19.67
7/9/1996 32,000 19.17
7/10/1996 31,500 19.67
7/11/1996 31,100 19.17
7/12/1996 31,275 19.38
7/15/1996 31,150 18.29
7/16/1996 31,200 18.67
7/17/1996 31,950 18.29
7/18/1996 32,200 18.67
7/19/1996 31,800 18.67
7/22/1996 31,505 18.67
7/23/1996 31,000 18.50
7/24/1996 30,700 18.67
7/25/1996 30,800 18.50
7/26/1996 31,400 18.13
7/29/1996 31,100 17.79
7/30/1996 30,800 18.42
7/31/1996 30,900 17.79
8/1/1996 31,000 18.42
8/2/1996 31,400 19.33
8/5/1996 31,300 19.46
8/6/1996 31,200 19.67
8/7/1996 31,200 19.46
8/8/1996 31,200 19.67
8/9/1996 31,100 19.46
8/12/1996 31,200 19.50
8/13/1996 31,000 19.33
8/14/1996 32,500 19.50
8/15/1996 33,400 19.33
8/16/1996 32,900 19.38
8/19/1996 32,400 19.33
8/20/1996 32,000 19.08
8/21/1996 32,000 19.33
8/22/1996 31,800 19.08
8/23/1996 32,000 19.29
8/26/1996 31,700 19.79
8/27/1996 31,500 19.67
8/28/1996 31,400 19.79
8/29/1996 31,200 19.67
8/30/1996 31,300 19.42
9/3/1996 31,300 19.00
9/4/1996 31,550 19.00
9/5/1996 31,500 18.92
9/6/1996 31,700 18.54
9/9/1996 32,100 19.42
9/10/1996 31,700 19.42
9/11/1996 32,000 19.29
9/12/1996 32,000 19.54
9/13/1996 32,150 20.17
9/16/1996 32,800 20.08
9/17/1996 32,700 20.08
9/18/1996 32,600 20.38
9/19/1996 32,700 20.42
9/20/1996 32,800 21.17
9/23/1996 32,500 21.21
 9/24/1996 32,400 21.21
9/25/1996 32,350 20.92
9/26/1996 32,200 20.88
9/27/1996 32,200 20.67
9/30/1996 32,150 21.08
10/1/1996 32,000 21.08
10/2/1996 32,100 20.96
10/3/1996 32,100 20.83
10/4/1996 32,200 20.96
10/7/1996 32,000 21.37
10/8/1996 31,900 21.21
10/9/1996 31,900 21.38
10/10/1996 31,900 21.21
10/11/1996 32,100 21.17
10/14/1996 31,900 21.37
10/15/1996 31,700 21.46
10/16/1996 32,300 21.38
10/17/1996 32,500 21.46
10/18/1996 32,500 21.83
10/21/1996 32,300 21.88
10/22/1996 32,600 22.21
10/23/1996 32,400 21.88
10/24/1996 32,600 22.21
10/25/1996 32,700 22.04
10/28/1996 32,550 22.13
10/29/1996 32,400 21.92
10/30/1996 32,450 22.13
10/31/1996 32,400 21.92
11/1/1996 32,350 21.88
11/4/1996 32,350 22.29
11/5/1996 33,000 22.29
11/6/1996 32,900 22.54
11/7/1996 32,800 22.58
11/8/1996 32,900 23.00
11/11/1996 33,100 23.46
11/12/1996 33,500 23.46
11/13/1996 33,300 23.63
11/14/1996 33,400 23.54
11/15/1996 33,000 23.54
11/18/1996 33,200 23.79
11/19/1996 33,400 23.79
11/20/1996 33,400 23.67
11/21/1996 33,200 23.92
11/22/1996 33,200 24.08
11/25/1996 33,200 24.50
11/26/1996 32,700 24.50
11/27/1996 33,200 25.33
11/29/1996 33,200 24.63
 12/2/1996 33,300 24.62
12/3/1996 33,000 23.96
12/4/1996 32,700 24.00
12/5/1996 32,800 23.96
12/6/1996 32,600 23.83
12/9/1996 33,200 24.37
12/10/1996 33,200 24.42
12/11/1996 33,300 24.04
12/12/1996 33,100 23.42
12/13/1996 33,000 23.42
12/16/1996 32,900 23.12
12/17/1996 32,700 23.63
12/18/1996 33,100 23.83
12/19/1996 33,600 24.12
12/20/1996 33,510 24.12
12/23/1996 33,100 24.04
12/24/1996 33,600 23.83
12/26/1996 34,700 23.79
12/27/1996 34,600 23.75
12/30/1996 34,400 23.33
12/31/1996 34,100 23.25
1/2/1997 33,400 22.46
1/3/1997 33,700 23.08
1/6/1997 33,500 23.00
1/7/1997 33,200 22.96
1/8/1997 33,300 22.63
1/9/1997 33,700 22.50
1/10/1997 33,650 22.63
1/13/1997 33,300 22.67
1/14/1997 34,300 23.08
1/15/1997 34,300 23.04
1/16/1997 34,300 22.96
1/17/1997 34,700 23.33
1/20/1997 34,650 23.50
1/21/1997 34,700 23.25
1/22/1997 34,900 23.58
1/23/1997 34,500 23.46
1/24/1997 34,100 23.75
1/27/1997 33,900 23.88
1/28/1997 33,900 24.21
1/29/1997 34,800 24.58
1/30/1997 34,600 24.13
1/31/1997 34,800 24.29
2/3/1997 34,800 24.29
2/4/1997 34,900 24.21
2/5/1997 35,300 24.25
2/6/1997 35,200 24.67
2/7/1997 35,800 25.00
2/10/1997 36,000 25.21
2/11/1997 35,800 25.00
2/12/1997 36,400 25.54
2/13/1997 37,000 25.79
2/14/1997 36,400 26.04
2/18/1997 35,700 25.83
2/19/1997 36,300 25.38
2/20/1997 35,900 24.92
2/21/1997 36,000 25.13
2/24/1997 36,100 25.21
2/25/1997 36,200 25.38
2/26/1997 36,000 25.17
2/27/1997 35,900 25.29
2/28/1997 35,500 24.75
3/3/1997 36,000 24.46
3/4/1997 35,800 24.25
3/5/1997 36,300 24.50
3/6/1997 36,400 25.04
3/7/1997 37,300 25.33
3/10/1997 37,300 25.58
3/11/1997 37,200 25.71
3/12/1997 37,300 25.13
3/13/1997 36,800 24.42
3/14/1997 36,900 24.92
3/17/1997 36,400 25.33
3/18/1997 36,200 25.17
3/19/1997 37,300 25.00
3/20/1997 37,100 24.83
3/21/1997 37,400 24.67
3/24/1997 37,100 25.00
3/25/1997 37,600 24.92
3/26/1997 37,700 25.08
3/27/1997 37,300 25.00
3/31/1997 36,200 24.29
4/1/1997 36,400 24.13
4/2/1997 36,100 24.13
4/3/1997 36,000 24.21
4/4/1997 36,600 24.58
4/7/1997 37,700 24.58
4/8/1997 37,600 24.63
4/9/1997 37,000 24.58
4/10/1997 37,300 24.67
4/11/1997 36,800 24.13
4/14/1997 37,100 23.71
4/15/1997 37,600 24.63
4/16/1997 37,800 25.21
4/17/1997 37,700 25.25
4/18/1997 37,900 25.58
4/21/1997 37,700 25.63
4/22/1997 37,600 26.08
4/23/1997 37,700 26.38
4/24/1997 37,600 26.08
4/25/1997 37,750 25.79
4/28/1997 37,900 25.88
4/29/1997 38,000 26.92
4/30/1997 38,000 27.25
5/1/1997 37,700 27.00
5/2/1997 38,000 26.79
5/5/1997 39,000 27.38
5/6/1997 39,500 27.42
5/7/1997 39,000 26.83
5/8/1997 39,600 27.08
5/9/1997 39,400 27.42
5/12/1997 39,700 28.17
5/13/1997 39,900 27.88
5/14/1997 39,900 27.88
5/15/1997 39,700 27.63
5/16/1997 40,000 26.96
5/19/1997 40,000 27.75
5/20/1997 40,300 27.83
5/21/1997 41,400 27.38
5/22/1997 42,100 27.38
5/23/1997 42,700 27.75
5/27/1997 43,000 27.92
5/28/1997 42,600 27.96
5/29/1997 42,300 27.63
5/30/1997 43,000 27.29
6/2/1997 43,000 26.96
6/3/1997 42,800 26.88
6/4/1997 43,500 26.63
6/5/1997 44,600 26.92
6/6/1997 45,400 27.13
6/9/1997 46,000 27.00
6/10/1997 46,900 27.29
6/11/1997 47,005 27.13
6/12/1997 47,500 27.21
6/13/1997 48,600 27.83
6/16/1997 46,100 27.96
6/17/1997 46,400 28.00
6/18/1997 47,400 27.50
6/19/1997 47,900 27.79
6/20/1997 47,000 27.42
6/23/1997 47,400 26.88
6/24/1997 47,800 27.50
6/25/1997 47,700 27.33
6/26/1997 47,500 27.21
6/27/1997 47,600 26.67
6/30/1997 47,200 26.75
7/1/1997 47,400 26.21
7/2/1997 47,600 25.63
7/3/1997 47,200 25.75
7/7/1997 47,500 25.33
7/8/1997 47,700 26.04
7/9/1997 47,400 25.79
7/10/1997 47,100 25.63
7/11/1997 47,100 25.50
7/14/1997 46,400 25.79
7/15/1997 46,400 25.75
7/16/1997 47,800 26.38
7/17/1997 47,200 26.04
7/18/1997 46,400 25.25
7/21/1997 47,200 25.00
7/22/1997 48,100 25.63
7/23/1997 47,700 26.25
7/24/1997 47,700 26.44
7/25/1997 47,700 26.33
7/28/1997 47,600 26.54
7/29/1997 47,700 26.58
7/30/1997 47,700 26.71
7/31/1997 47,200 26.94
8/1/1997 47,500 26.85
8/4/1997 47,300 27.00
8/5/1997 47,200 26.67
8/6/1997 47,000 26.96
8/7/1997 46,900 26.38
8/8/1997 45,500 26.42
8/11/1997 44,700 26.54
8/12/1997 44,600 26.13
8/13/1997 44,600 26.33
8/14/1997 44,700 26.29
8/15/1997 44,600 25.54
8/18/1997 44,505 26.21
8/19/1997 45,000 26.58
8/20/1997 44,800 26.79
8/21/1997 43,900 26.29
8/22/1997 43,200 26.04
8/25/1997 43,500 26.13
8/26/1997 43,500 25.83
8/27/1997 43,000 26.17
8/28/1997 42,000 25.92
8/29/1997 41,500 25.63
9/2/1997 42,200 26.33
9/3/1997 43,800 26.54
9/4/1997 43,650 25.92
 9/5/1997 43,800 26.08
9/8/1997 43,100 25.96
9/9/1997 43,500 26.17
9/10/1997 42,700 25.92
9/11/1997 42,000 25.25
9/12/1997 42,500 25.71
9/15/1997 42,600 25.75
9/16/1997 44,100 26.38
9/17/1997 44,300 26.29
9/18/1997 44,200 26.46
9/19/1997 44,500 26.67
9/22/1997 44,600 26.54
9/23/1997 45,100 26.33
9/24/1997 45,000 26.25
9/25/1997 44,900 26.54
9/26/1997 44,900 26.50
9/29/1997 44,800 26.67
9/30/1997 44,800 26.88
10/1/1997 44,800 27.33
10/2/1997 46,600 27.96
10/3/1997 46,000 28.13
10/6/1997 46,100 27.67
10/7/1997 46,100 28.42
10/8/1997 45,650 28.00
10/9/1997 45,600 28.08
10/10/1997 45,000 27.92
10/13/1997 44,500 28.21
10/14/1997 45,000 28.83
10/15/1997 45,400 28.96
10/16/1997 45,200 28.33
10/17/1997 44,700 27.54
10/20/1997 44,600 27.88
10/21/1997 45,000 27.92
10/22/1997 44,800 27.71
10/23/1997 44,500 27.46
10/24/1997 44,800 27.46
10/27/1997 43,300 25.92
10/28/1997 44,900 27.46
10/29/1997 44,500 27.67
10/30/1997 44,000 26.88
10/31/1997 43,700 27.46
11/3/1997 44,300 28.50
11/4/1997 44,200 28.75
11/5/1997 44,200 28.38
11/6/1997 44,100 28.79
11/7/1997 43,800 28.77
11/10/1997 44,100 28.48
11/11/1997 43,800 28.67
11/12/1997 43,800 27.69
11/13/1997 43,900 28.23
11/14/1997 44,400 28.90
11/17/1997 45,900 29.67
11/18/1997 45,900 29.75
11/19/1997 45,705 30.46
11/20/1997 46,100 30.23
11/21/1997 44,500 31.58
11/24/1997 44,700 31.21
11/25/1997 44,800 31.21
11/26/1997 44,500 31.50
11/28/1997 45,300 31.65
12/1/1997 46,000 32.54
12/2/1997 46,300 32.19
12/3/1997 46,200 31.73
12/4/1997 46,400 31.19
12/5/1997 46,800 31.33
12/8/1997 46,700 31.46
12/9/1997 46,400 31.44
12/10/1997 46,000 31.27
12/11/1997 45,600 30.94
12/12/1997 45,700 31.21
12/15/1997 46,000 32.38
12/16/1997 46,100 32.00
12/17/1997 46,200 32.27
12/18/1997 46,000 32.44
12/19/1997 46,000 31.94
12/22/1997 45,700 32.46
12/23/1997 45,800 32.50
12/24/1997 45,700 31.67
12/26/1997 46,000 31.69
12/29/1997 46,000 32.33
12/30/1997 46,000 33.00
12/31/1997 46,000 33.00
1/2/1998 45,900 33.21
1/5/1998 46,600 32.94
1/6/1998 46,600 32.81
1/7/1998 47,500 32.83
1/8/1998 47,400 32.56
1/9/1998 47,000 32.00
1/12/1998 46,700 31.48
1/13/1998 47,000 31.67
1/14/1998 46,900 32.17
1/15/1998 47,200 31.90
1/16/1998 47,600 32.04
1/20/1998 49,100 33.13
1/21/1998 50,000 32.96
1/22/1998 49,300 32.17
1/23/1998 49,500 32.88
1/26/1998 49,205 32.46
1/27/1998 49,850 34.27
1/28/1998 49,900 35.00
1/29/1998 50,500 35.43
1/30/1998 50,300 35.63
2/2/1998 51,900 36.27
2/3/1998 52,600 36.00
2/4/1998 52,800 36.10
2/5/1998 53,100 36.10
2/6/1998 53,400 36.20
2/9/1998 53,475 35.90
2/10/1998 53,600 36.17
2/11/1998 54,000 36.93
2/12/1998 53,800 36.70
2/13/1998 53,900 37.13
2/17/1998 54,800 37.67
2/18/1998 54,805 38.30
2/19/1998 54,700 38.07
2/20/1998 54,900 38.13
2/23/1998 55,600 38.03
2/24/1998 54,900 37.30
2/25/1998 55,400 37.10
2/26/1998 55,400 36.67
2/27/1998 55,800 37.30
3/2/1998 56,400 36.47
3/3/1998 56,900 36.67
3/4/1998 57,500 35.63
3/5/1998 57,800 35.07
3/6/1998 59,000 35.20
3/9/1998 58,710 35.27
3/10/1998 60,000 35.30
3/11/1998 61,900 34.93
3/12/1998 61,200 35.30
3/13/1998 59,300 35.33
3/16/1998 61,200 36.53
3/17/1998 63,300 35.90
3/18/1998 64,600 35.77
3/19/1998 67,400 35.43
3/20/1998 68,800 35.67
3/23/1998 67,200 34.33
3/24/1998 65,900 35.63
3/25/1998 66,100 35.63
3/26/1998 67,000 35.90
3/27/1998 67,600 35.77
3/30/1998 66,300 35.20
3/31/1998 67,200 35.60
4/1/1998 67,500 35.33
 4/2/1998 67,000 36.30
4/3/1998 67,700 36.97
4/6/1998 68,500 36.13
4/7/1998 68,600 35.97
4/8/1998 69,400 35.67
4/9/1998 70,000 36.37
4/13/1998 70,000 36.77
4/14/1998 70,500 37.73
4/15/1998 70,950 37.87
4/16/1998 70,500 37.33
4/17/1998 70,505 37.80
4/20/1998 70,400 38.47
4/21/1998 68,700 38.93
4/22/1998 67,000 40.67
4/23/1998 66,300 41.23
4/24/1998 68,100 40.70
4/27/1998 66,800 40.30
4/28/1998 67,300 41.17
4/29/1998 68,000 41.30
4/30/1998 68,600 41.53
5/1/1998 69,300 41.90
5/4/1998 69,100 42.37
5/5/1998 69,100 42.23
5/6/1998 69,600 41.40
5/7/1998 69,900 39.73
5/8/1998 70,000 39.83
5/11/1998 70,400 40.30
5/12/1998 70,100 39.60
5/13/1998 70,800 39.50
5/14/1998 72,100 38.70
5/15/1998 74,000 36.87
5/18/1998 72,205 36.57
5/19/1998 72,100 36.97
5/20/1998 72,200 38.13
5/21/1998 72,400 38.63
5/22/1998 71,200 38.77
5/26/1998 71,405 37.27
5/27/1998 70,000 38.10
5/28/1998 70,000 37.80
5/29/1998 70,700 37.77
6/1/1998 70,500 36.93
6/2/1998 73,700 36.70
6/3/1998 75,600 36.53
6/4/1998 76,000 36.53
6/5/1998 76,600 38.23
6/8/1998 78,000 38.63
6/9/1998 78,000 38.83
6/10/1998 77,000 39.44
6/11/1998 76,600 38.73
6/12/1998 76,000 38.37
6/15/1998 74,900 37.40
6/16/1998 76,900 37.63
6/17/1998 78,500 38.10
6/18/1998 79,000 37.33
6/19/1998 80,900 35.87
6/22/1998 77,500 36.27
6/23/1998 78,500 36.60
6/24/1998 78,200 37.57
6/25/1998 78,000 37.50
6/26/1998 78,005 36.83
6/29/1998 78,400 37.73
6/30/1998 78,305 35.03
7/1/1998 78,005 35.43
7/2/1998 77,500 35.47
7/6/1998 78,300 35.27
7/7/1998 77,775 35.53
7/8/1998 77,900 36.10
7/9/1998 77,400 37.00
7/10/1998 77,250 38.13
7/13/1998 76,800 39.38
7/14/1998 77,000 39.88
7/15/1998 76,300 39.38
7/16/1998 75,800 39.31
7/17/1998 75,500 39.38
7/20/1998 76,200 38.56
7/21/1998 75,000 37.75
7/22/1998 73,450 37.19
7/23/1998 72,200 36.25
7/24/1998 72,100 36.81
7/27/1998 70,900 36.63
7/28/1998 69,500 35.38
7/29/1998 68,700 35.38
7/30/1998 69,400 35.31
7/31/1998 70,105 34.44
8/3/1998 70,850 34.69
8/4/1998 69,400 32.81
8/5/1998 69,100 33.56
8/6/1998 68,005 33.31
8/7/1998 69,800 33.38
8/10/1998 70,300 32.88
8/11/1998 68,900 32.13
8/12/1998 69,105 32.69
8/13/1998 69,900 31.81
8/14/1998 69,710 31.75
8/17/1998 69,505 32.19
8/18/1998 71,900 33.50
 8/19/1998 72,310 33.13
8/20/1998 71,400 33.63
8/21/1998 69,300 33.25
8/24/1998 69,400 33.38
8/25/1998 70,005 34.06
8/26/1998 69,900 33.00
8/27/1998 67,890 31.75
8/28/1998 64,300 30.63
8/31/1998 60,500 27.44
9/1/1998 61,400 30.38
9/2/1998 64,105 29.88
9/3/1998 61,005 28.31
9/4/1998 60,000 28.25
9/8/1998 61,000 29.13
9/9/1998 60,100 27.81
9/10/1998 57,700 27.06
9/11/1998 57,400 25.81
9/14/1998 60,200 24.44
9/15/1998 59,200 25.50
9/16/1998 60,500 25.75
9/17/1998 59,600 25.69
9/18/1998 59,000 25.56
9/21/1998 59,000 25.13
9/22/1998 59,000 25.19
9/23/1998 60,800 26.81
9/24/1998 60,900 25.88
9/25/1998 60,000 25.63
9/28/1998 61,000 26.25
9/29/1998 61,000 26.00
9/30/1998 59,600 25.38
10/1/1998 57,900 24.94
10/2/1998 59,500 25.25
10/5/1998 60,000 25.06
10/6/1998 60,800 25.38
10/7/1998 59,600 24.94
10/8/1998 58,600 23.50
10/9/1998 61,605 23.69
10/12/1998 62,300 24.63
10/13/1998 62,700 25.50
10/14/1998 65,600 24.38
10/15/1998 67,700 25.88
10/16/1998 66,500 25.50
10/19/1998 66,100 26.06
10/20/1998 65,300 27.06
10/21/1998 64,000 27.56
10/22/1998 63,400 28.00
10/23/1998 62,700 27.75
10/26/1998 62,400 27.94
10/27/1998 62,300 26.81
10/28/1998 62,000 26.44
10/29/1998 63,300 26.63
10/30/1998 64,500 26.94
11/2/1998 64,800 28.81
11/3/1998 67,100 29.56
11/4/1998 68,600 28.63
11/5/1998 68,405 30.19
11/6/1998 67,905 30.25
11/9/1998 67,610 29.56
11/10/1998 67,215 28.88
11/11/1998 66,850 28.88
11/12/1998 66,700 28.56
11/13/1998 66,400 29.13
11/16/1998 66,500 29.06
11/17/1998 66,900 29.06
11/18/1998 66,950 29.00
11/19/1998 67,000 28.31
11/20/1998 67,400 28.50
11/23/1998 70,100 29.50
11/24/1998 69,300 29.81
11/25/1998 69,300 30.94
11/27/1998 69,500 31.88
11/30/1998 67,900 32.19
12/1/1998 68,055 31.50
12/2/1998 67,305 31.19
12/3/1998 67,000 30.88
12/4/1998 66,800 31.38
12/7/1998 66,600 31.13
12/8/1998 65,400 32.00
12/9/1998 64,000 33.56
12/10/1998 63,005 32.44
12/11/1998 60,800 32.00
12/14/1998 62,800 30.63
12/15/1998 63,000 30.75
12/16/1998 63,475 30.75
12/17/1998 61,700 30.88
12/18/1998 60,400 30.81
12/21/1998 58,400 31.00
12/22/1998 59,600 29.94
12/23/1998 64,400 30.94
12/24/1998 67,500 30.56
12/28/1998 67,600 30.44
12/29/1998 68,400 30.44
12/30/1998 68,300 29.88
12/31/1998 70,000 30.00
1/4/1999 70,000 29.56
1/5/1999 68,900 30.56
 1/6/1999 68,300 30.94
1/7/1999 66,000 31.75
1/8/1999 65,300 32.56
1/11/1999 63,800 35.25
1/12/1999 63,100 38.00
1/13/1999 62,800 36.13
1/14/1999 64,600 36.06
1/15/1999 65,000 36.00
1/19/1999 65,600 36.50
1/20/1999 64,500 36.00
1/21/1999 63,600 34.56
1/22/1999 63,600 34.13
1/25/1999 66,000 34.94
1/26/1999 66,250 34.56
1/27/1999 65,700 32.94
1/28/1999 66,000 33.50
1/29/1999 65,000 33.00
2/1/1999 69,700 33.69
2/2/1999 73,800 33.38
2/3/1999 76,500 33.63
2/4/1999 71,900 33.13
2/5/1999 71,600 34.25
2/8/1999 73,000 34.00
2/9/1999 72,400 33.50
2/10/1999 72,300 34.06
2/11/1999 72,300 35.19
2/12/1999 71,100 35.44
2/16/1999 71,900 35.06
2/17/1999 71,205 34.88
2/18/1999 71,700 34.50
2/19/1999 72,000 34.13
2/22/1999 72,000 34.88
2/23/1999 71,800 34.88
2/24/1999 72,000 35.06
2/25/1999 71,900 34.50
2/26/1999 71,100 35.19
3/1/1999 71,800 34.81
3/2/1999 72,600 34.19
3/3/1999 72,900 34.50
3/4/1999 73,450 35.19
3/5/1999 73,000 35.81
3/8/1999 73,405 36.44
3/9/1999 73,000 34.69
3/10/1999 73,900 34.50
3/11/1999 75,400 34.69
3/12/1999 80,300 36.06
3/15/1999 75,600 35.88
3/16/1999 72,300 35.06
3/17/1999 76,600 34.50
3/18/1999 79,100 35.44
3/19/1999 77,800 35.06
3/22/1999 76,900 34.38
3/23/1999 73,700 33.19
3/24/1999 73,500 33.19
3/25/1999 74,300 33.38
3/26/1999 73,500 32.94
3/29/1999 73,300 33.06
3/30/1999 72,300 32.81
3/31/1999 71,400 31.13
4/1/1999 74,600 31.50
4/5/1999 72,700 31.50
4/6/1999 72,300 30.63
4/7/1999 72,100 32.88
4/8/1999 72,300 34.06
4/9/1999 72,000 34.50
4/12/1999 72,900 35.44
4/13/1999 72,300 34.75
4/14/1999 73,000 35.00
4/15/1999 72,900 34.06
4/16/1999 75,300 33.38
4/19/1999 74,600 32.44
4/20/1999 74,300 33.06
4/21/1999 76,300 33.44
4/22/1999 77,800 33.44
4/23/1999 77,000 34.50
4/26/1999 76,900 35.00
4/27/1999 77,300 32.50
4/28/1999 77,000 32.50
4/29/1999 76,300 30.38
4/30/1999 76,400 31.75
5/3/1999 75,600 31.25
5/4/1999 76,900 30.75
5/5/1999 77,000 30.06
5/6/1999 77,000 29.88
5/7/1999 76,600 30.00
5/10/1999 77,200 29.75
5/11/1999 78,100 29.44
5/12/1999 77,700 29.19
5/13/1999 76,600 29.38
5/14/1999 74,300 29.38
5/17/1999 72,300 29.00
5/18/1999 73,210 29.56
5/19/1999 74,500 29.94
5/20/1999 73,400 29.81
5/21/1999 73,700 29.50
5/24/1999 73,200 29.88
5/25/1999 72,800 29.88
5/26/1999 72,200 30.00
5/27/1999 72,000 29.63
5/28/1999 72,000 29.13
6/1/1999 71,800 28.81
6/2/1999 71,300 29.13
6/3/1999 70,700 29.00
6/4/1999 71,300 30.63
6/7/1999 72,600 30.88
6/8/1999 74,205 29.63
6/9/1999 72,900 29.44
6/10/1999 71,700 29.38
6/11/1999 71,500 28.69
6/14/1999 70,800 29.00
6/15/1999 70,700 29.25
6/16/1999 71,600 29.38
6/17/1999 70,800 30.00
6/18/1999 69,900 30.50
6/21/1999 69,700 30.75
6/22/1999 68,500 30.13
6/23/1999 69,700 29.56
6/24/1999 69,000 29.56
6/25/1999 69,200 29.69
6/28/1999 69,000 29.31
6/29/1999 68,800 30.13
6/30/1999 68,900 30.81
7/1/1999 69,000 29.00
7/2/1999 69,600 28.31
7/6/1999 73,000 27.94
7/7/1999 72,300 28.06
7/8/1999 72,200 27.81
7/9/1999 71,000 27.63
7/12/1999 70,500 27.81
7/13/1999 69,950 27.56
7/14/1999 71,400 27.50
7/15/1999 70,800 28.13
7/16/1999 70,300 28.00
7/19/1999 69,400 27.81
7/20/1999 69,300 27.38
7/21/1999 69,000 27.19
7/22/1999 68,700 27.00
7/23/1999 68,300 26.81
7/26/1999 67,500 27.50
7/27/1999 69,300 28.25
7/28/1999 68,800 28.38
7/29/1999 68,200 27.75
7/30/1999 67,805 27.56
8/2/1999 66,200 27.19
 8/3/1999 65,000 26.81
8/4/1999 64,000 26.00
8/5/1999 64,400 25.88
8/6/1999 63,700 25.50
8/9/1999 63,500 25.75
8/10/1999 64,300 25.63
8/11/1999 66,300 25.88
8/12/1999 66,605 26.13
8/13/1999 66,100 27.19
8/16/1999 64,950 27.94
8/17/1999 63,800 28.50
8/18/1999 63,400 29.19
8/19/1999 63,000 29.19
8/20/1999 63,500 29.88
8/23/1999 64,300 30.00
8/24/1999 64,400 29.88
8/25/1999 64,300 29.88
8/26/1999 63,500 29.50
8/27/1999 64,000 29.13
8/30/1999 63,705 28.50
8/31/1999 64,200 27.75
9/1/1999 64,300 28.06
9/2/1999 64,000 27.75
9/3/1999 63,700 27.94
9/7/1999 63,300 28.69
9/8/1999 62,600 29.06
9/9/1999 62,700 28.75
9/10/1999 61,800 27.88
9/13/1999 60,900 28.06
9/14/1999 59,800 27.94
9/15/1999 60,500 27.50
9/16/1999 61,200 27.50
9/17/1999 61,900 28.25
9/20/1999 61,800 28.19
9/21/1999 61,700 27.69
9/22/1999 60,500 27.38
9/23/1999 60,000 26.63
9/24/1999 59,700 26.31
9/27/1999 58,200 26.13
9/28/1999 56,900 26.44
9/29/1999 56,500 26.19
9/30/1999 55,000 26.00
10/1/1999 55,400 25.38
10/4/1999 57,300 25.63
10/5/1999 57,800 24.94
10/6/1999 58,000 25.63
10/7/1999 57,400 25.63
10/8/1999 58,200 25.31
10/11/1999 58,600 25.25
10/12/1999 57,000 25.00
10/13/1999 57,600 24.63
10/14/1999 57,500 24.94
10/15/1999 57,000 24.13
10/18/1999 56,200 23.63
10/19/1999 56,500 24.00
10/20/1999 56,300 24.88
10/21/1999 54,500 24.63
10/22/1999 54,500 26.06
10/25/1999 55,500 25.63
10/26/1999 56,000 25.25
10/27/1999 57,100 25.50
10/28/1999 59,200 26.25
10/29/1999 63,900 26.50
11/1/1999 63,700 25.69
11/2/1999 65,305 26.25
11/3/1999 65,500 26.88
11/4/1999 65,900 26.50
11/5/1999 65,300 24.31
11/8/1999 62,900 23.50
11/9/1999 60,900 23.63
11/10/1999 60,300 23.88
11/11/1999 59,200 24.31
11/12/1999 60,300 25.06
11/15/1999 59,600 25.88
11/16/1999 59,100 26.13
11/17/1999 58,900 26.00
11/18/1999 59,400 27.13
11/19/1999 58,200 26.75
11/22/1999 59,400 27.25
11/23/1999 59,000 27.00
11/24/1999 58,600 28.25
11/26/1999 57,400 27.56
11/29/1999 57,500 28.44
11/30/1999 57,300 27.88
12/1/1999 57,600 28.00
12/2/1999 57,000 27.86
12/3/1999 56,600 28.25
12/6/1999 56,400 27.81
12/7/1999 55,900 27.50
12/8/1999 55,500 27.25
12/9/1999 54,500 27.63
12/10/1999 54,800 28.04
12/13/1999 55,500 27.63
12/14/1999 53,400 28.50
12/15/1999 54,600 28.88
12/16/1999 54,000 28.00
12/17/1999 54,700 28.25
12/20/1999 54,800 28.14
12/21/1999 54,000 28.44
12/22/1999 53,700 29.00
12/23/1999 54,000 29.13
12/27/1999 53,400 29.31
12/28/1999 53,300 29.00
12/29/1999 53,000 28.63
12/30/1999 52,600 29.13
12/31/1999 56,100 29.25
1/3/2000 54,800 29.88
1/4/2000 52,000 31.63
1/5/2000 53,200 32.75
1/6/2000 55,000 31.63
1/7/2000 56,500 31.13
1/10/2000 56,000 35.88
1/11/2000 54,600 36.25
1/12/2000 53,600 33.69
1/13/2000 54,400 34.81
1/14/2000 52,200 33.56
1/18/2000 52,000 34.50
1/19/2000 52,800 34.75
1/20/2000 53,000 33.63
1/21/2000 52,900 32.75
1/24/2000 52,900 33.31
1/25/2000 52,800 37.50
1/26/2000 53,000 36.63
1/27/2000 52,650 37.13
1/28/2000 52,300 36.75
1/31/2000 51,200 36.31
2/1/2000 51,900 36.00
2/2/2000 50,900 37.25
2/3/2000 51,255 37.88
2/4/2000 51,050 38.13
2/7/2000 51,500 38.00
2/8/2000 50,450 37.56
2/9/2000 48,500 37.69
2/10/2000 47,600 36.94
2/11/2000 45,200 37.88
2/14/2000 43,100 37.00
2/15/2000 46,000 36.88
2/16/2000 50,000 36.94
2/17/2000 49,900 36.50
2/18/2000 50,900 35.50
2/22/2000 49,000 33.38
2/23/2000 49,100 34.13
2/24/2000 46,500 33.19
2/25/2000 45,100 31.00
2/28/2000 44,700 32.75
2/29/2000 44,000 34.00
3/1/2000 44,700 34.69
3/2/2000 44,600 34.50
3/3/2000 45,050 36.50
3/6/2000 44,100 36.00
3/7/2000 44,300 36.00
3/8/2000 43,700 34.94
3/9/2000 42,300 36.25
3/10/2000 41,300 35.13
3/13/2000 44,800 34.94
3/14/2000 44,000 34.13
3/15/2000 48,500 34.81
3/16/2000 51,500 35.31
3/17/2000 51,300 36.81
3/20/2000 50,800 39.44
3/21/2000 54,200 39.19
3/22/2000 54,700 40.50
3/23/2000 54,150 41.56
3/24/2000 54,800 41.44
3/27/2000 51,600 41.75
3/28/2000 50,000 40.94
3/29/2000 50,700 40.81
3/30/2000 53,200 40.25
3/31/2000 57,200 41.25
4/3/2000 53,400 41.81
4/4/2000 55,600 41.13
4/5/2000 56,700 40.00
4/6/2000 57,400 40.44
4/7/2000 56,800 41.00
4/10/2000 56,600 41.31
4/11/2000 56,200 42.50
4/12/2000 58,000 40.06
4/13/2000 59,100 39.25
4/14/2000 58,000 38.88
4/17/2000 58,700 38.75
4/18/2000 58,600 39.50
4/19/2000 58,200 40.94
4/20/2000 59,700 42.25
4/24/2000 60,000 40.25
4/25/2000 60,200 40.50
4/26/2000 59,700 42.38
4/27/2000 59,400 41.63
4/28/2000 59,300 43.63
5/1/2000 58,800 42.00
5/2/2000 55,000 43.00
5/3/2000 54,900 41.25
5/4/2000 55,500 39.69
 5/5/2000 56,000 39.56
5/8/2000 56,500 40.56
5/9/2000 56,000 40.75
5/10/2000 54,700 41.06
5/11/2000 55,000 41.13
5/12/2000 55,000 40.81
5/15/2000 59,400 40.81
5/16/2000 60,000 42.19
5/17/2000 59,875 42.25
5/18/2000 59,700 41.19
5/19/2000 59,200 41.06
5/22/2000 57,200 40.88
5/23/2000 56,400 40.31
5/24/2000 56,200 39.31
5/25/2000 57,600 39.81
5/26/2000 57,400 39.88
5/30/2000 59,700 41.88
5/31/2000 58,600 41.81
6/1/2000 60,100 41.75
6/2/2000 59,800 40.44
6/5/2000 60,000 40.63
6/6/2000 59,800 40.88
6/7/2000 60,475 40.19
6/8/2000 60,300 40.44
6/9/2000 60,100 41.56
6/12/2000 59,700 40.71
6/13/2000 59,600 40.19
6/14/2000 58,700 40.75
6/15/2000 57,400 42.00
6/16/2000 57,000 41.19
6/19/2000 56,900 41.94
6/20/2000 57,100 41.75
6/21/2000 56,900 41.75
6/22/2000 54,600 41.50
6/23/2000 54,400 39.63
6/26/2000 54,700 40.50
6/27/2000 54,100 40.00
6/28/2000 53,200 39.16
6/29/2000 53,400 39.50
6/30/2000 53,800 38.81
7/3/2000 53,700 38.56
7/5/2000 53,400 38.06
7/6/2000 53,200 37.50
7/7/2000 53,700 38.00
7/10/2000 53,700 37.81
7/11/2000 54,100 36.00
7/12/2000 54,400 36.06
7/13/2000 54,750 37.13
7/14/2000 54,900 37.44
7/17/2000 55,100 36.56
7/18/2000 54,800 35.75
7/19/2000 54,000 37.00
7/20/2000 53,600 38.63
7/21/2000 53,300 37.44
7/24/2000 52,100 36.63
7/25/2000 53,800 37.50
7/26/2000 57,000 38.06
7/27/2000 57,900 38.00
7/28/2000 57,000 37.88
7/31/2000 55,100 38.56
8/1/2000 56,275 39.50
8/2/2000 57,600 40.13
8/3/2000 59,500 42.50
8/4/2000 62,700 42.44
8/7/2000 63,000 41.06
8/8/2000 62,200 41.38
8/9/2000 62,100 40.69
8/10/2000 62,500 40.50
8/11/2000 62,400 40.63
8/14/2000 63,200 40.94
8/15/2000 62,600 40.25
8/16/2000 62,400 39.63
8/17/2000 62,300 40.19
8/18/2000 61,600 39.13
8/21/2000 61,500 38.44
8/22/2000 61,000 37.94
8/23/2000 59,800 37.44
8/24/2000 58,800 37.88
8/25/2000 57,650 38.13
8/28/2000 57,900 38.06
8/29/2000 57,700 38.44
8/30/2000 58,100 38.38
8/31/2000 57,700 38.96
9/1/2000 59,700 39.00
9/5/2000 59,250 38.63
9/6/2000 58,000 40.00
9/7/2000 57,000 41.50
9/8/2000 57,500 40.25
9/11/2000 57,500 39.94
9/12/2000 58,100 38.63
9/13/2000 57,600 40.00
9/14/2000 58,100 39.38
9/15/2000 57,900 39.19
9/18/2000 59,800 38.44
9/19/2000 56,000 38.31
9/20/2000 56,100 37.19
 9/21/2000 55,400 37.13
9/22/2000 55,700 37.44
9/25/2000 56,800 37.56
9/26/2000 58,390 37.69
9/27/2000 58,400 37.56
9/28/2000 60,500 38.81
9/29/2000 64,400 38.25
10/2/2000 63,700 39.50
10/3/2000 61,600 39.31
10/4/2000 60,500 39.88
10/5/2000 60,500 41.25
10/6/2000 59,900 40.69
10/9/2000 60,200 40.94
10/10/2000 60,000 41.38
10/11/2000 58,100 40.31
10/12/2000 53,800 39.00
10/13/2000 58,000 39.75
10/16/2000 57,700 38.25
10/17/2000 57,700 35.44
10/18/2000 57,500 35.50
10/19/2000 59,200 34.94
10/20/2000 59,400 36.38
10/23/2000 58,600 36.19
10/24/2000 58,900 36.19
10/25/2000 60,600 34.81
10/26/2000 60,500 35.13
10/27/2000 60,875 34.31
10/30/2000 63,400 34.88
10/31/2000 63,700 35.81
11/1/2000 64,400 36.63
11/2/2000 64,900 37.31
11/3/2000 64,500 38.06
11/6/2000 65,300 37.31
11/7/2000 65,600 37.13
11/8/2000 64,800 36.88
11/9/2000 62,200 31.13
11/10/2000 62,200 31.69
11/13/2000 65,400 30.44
11/14/2000 66,200 30.94
11/15/2000 66,000 31.81
11/16/2000 65,200 30.88
11/17/2000 64,200 30.19
11/20/2000 63,500 29.88
11/21/2000 63,000 29.38
11/22/2000 62,700 29.06
11/24/2000 63,200 29.75
11/27/2000 63,000 29.94
11/28/2000 62,600 29.88
11/29/2000 65,000 28.81
11/30/2000 65,900 28.94
12/1/2000 65,000 30.00
12/4/2000 65,100 29.44
12/5/2000 66,000 30.69
12/6/2000 65,700 31.44
12/7/2000 65,200 30.63
12/8/2000 69,700 30.94
12/11/2000 69,800 30.38
12/12/2000 68,900 30.31
12/13/2000 68,900 29.75
12/14/2000 68,600 29.00
12/15/2000 68,100 29.38
12/18/2000 68,600 29.31
12/19/2000 67,900 29.13
12/20/2000 66,500 27.06
12/21/2000 66,200 27.69
12/22/2000 66,400 26.44
12/26/2000 66,600 26.94
12/27/2000 68,100 28.31
12/28/2000 69,700 28.75
12/29/2000 71,000 28.94
1/2/2001 72,400 27.94
1/3/2001 70,000 31.06
1/4/2001 69,000 31.94
1/5/2001 67,800 31.50
1/8/2001 67,700 30.13
1/9/2001 66,800 30.13
1/10/2001 67,200 30.38
1/11/2001 65,700 29.50
1/12/2001 66,200 31.56
1/16/2001 67,800 33.06
1/17/2001 68,400 33.38
1/18/2001 68,800 33.13
1/19/2001 67,600 32.69
1/22/2001 67,800 31.13
1/23/2001 67,300 30.00
1/24/2001 67,000 30.50
1/25/2001 67,300 30.06
1/26/2001 67,200 29.81
1/29/2001 67,400 30.82
1/30/2001 68,500 30.90
1/31/2001 68,400 30.45
2/1/2001 69,100 31.50
2/2/2001 70,000 30.75
2/5/2001 68,900 30.43
2/6/2001 68,500 31.61
2/7/2001 67,900 31.00
 2/8/2001 69,400 32.13
2/9/2001 68,900 31.95
2/12/2001 69,300 32.51
2/13/2001 70,550 31.50
2/14/2001 70,300 31.15
2/15/2001 70,000 32.41
2/16/2001 69,800 32.01
2/20/2001 68,600 31.15
2/21/2001 69,100 31.51
2/22/2001 69,200 31.00
2/23/2001 68,400 30.30
2/26/2001 70,200 31.40
2/27/2001 70,800 30.75
2/28/2001 70,300 30.95
3/1/2001 70,000 30.34
3/2/2001 69,500 29.99
3/5/2001 71,100 29.53
3/6/2001 71,100 29.73
3/7/2001 71,100 29.98
3/8/2001 71,500 29.85
3/9/2001 71,100 29.72
3/12/2001 70,100 27.51
3/13/2001 69,000 28.02
3/14/2001 65,900 27.09
3/15/2001 67,800 28.00
3/16/2001 65,000 27.52
3/19/2001 65,100 28.01
3/20/2001 64,700 26.91
3/21/2001 64,800 27.38
3/22/2001 64,400 26.97
3/23/2001 66,000 27.82
3/26/2001 66,800 27.92
3/27/2001 68,400 29.20
3/28/2001 64,500 28.36
3/29/2001 63,450 28.10
3/30/2001 65,450 28.60
4/2/2001 63,990 27.97
4/3/2001 63,000 27.10
4/4/2001 65,000 27.10
4/5/2001 68,200 28.08
4/6/2001 67,200 28.49
4/9/2001 66,600 28.60
4/10/2001 64,900 29.25
4/11/2001 64,405 28.63
4/12/2001 64,100 29.09
4/16/2001 64,200 29.16
4/17/2001 67,500 30.00
4/18/2001 68,300 31.90
4/19/2001 69,200 31.88
4/20/2001 68,600 31.36
4/23/2001 68,800 30.03
4/24/2001 67,200 28.58
4/25/2001 66,000 30.81
4/26/2001 66,000 31.52
4/27/2001 67,005 30.93
4/30/2001 68,000 30.25
5/1/2001 68,500 30.55
5/2/2001 67,900 31.25
5/3/2001 67,900 30.96
5/4/2001 68,900 30.91
5/7/2001 69,400 30.99
5/8/2001 69,100 30.56
5/9/2001 69,000 29.85
5/10/2001 68,500 31.08
5/11/2001 68,290 31.27
5/14/2001 67,200 30.95
5/15/2001 67,100 31.10
5/16/2001 67,100 32.06
5/17/2001 66,800 32.51
5/18/2001 67,100 32.60
5/21/2001 68,000 34.28
5/22/2001 67,800 34.50
5/23/2001 67,800 33.11
5/24/2001 67,600 33.30
5/25/2001 67,600 32.64
5/29/2001 68,000 32.62
5/30/2001 67,900 31.78
5/31/2001 68,700 31.62
6/1/2001 68,400 31.72
6/4/2001 68,500 31.62
6/5/2001 68,500 31.35
6/6/2001 68,500 31.60
6/7/2001 68,700 32.15
6/8/2001 67,800 31.85
6/11/2001 67,300 31.51
6/12/2001 68,500 31.49
6/13/2001 68,400 30.80
6/14/2001 67,700 29.86
6/15/2001 65,000 29.70
6/18/2001 66,400 29.03
6/19/2001 66,600 28.85
6/20/2001 65,900 29.25
6/21/2001 64,750 30.10
6/22/2001 67,000 29.19
6/25/2001 66,400 28.99
6/26/2001 67,200 28.25
6/27/2001 67,900 28.15
6/28/2001 67,900 28.34
6/29/2001 69,400 28.89
7/2/2001 69,100 28.74
7/3/2001 68,700 28.35
7/5/2001 68,600 28.19
7/6/2001 70,000 27.71
7/9/2001 70,800 27.69
7/10/2001 70,400 27.10
7/11/2001 70,400 28.00
7/12/2001 69,200 27.62
7/13/2001 69,100 28.19
7/16/2001 68,000 27.60
7/17/2001 69,250 28.30
7/18/2001 69,000 27.01
7/19/2001 68,000 27.15
7/20/2001 68,000 27.00
7/23/2001 68,100 26.88
7/24/2001 68,000 26.15
7/25/2001 68,200 26.47
7/26/2001 68,000 26.90
7/27/2001 68,000 27.03
7/30/2001 67,600 26.60
7/31/2001 69,200 26.35
8/1/2001 69,500 26.67
8/2/2001 68,100 26.50
8/3/2001 68,200 26.60
8/6/2001 69,000 26.83
8/7/2001 68,700 27.30
8/8/2001 68,900 27.02
8/9/2001 69,850 27.24
8/10/2001 68,800 27.40
8/13/2001 69,500 27.24
8/14/2001 69,100 27.08
8/15/2001 69,600 26.62
8/16/2001 69,550 26.45
8/17/2001 69,200 25.65
8/20/2001 69,990 25.90
8/21/2001 69,800 25.80
8/22/2001 69,990 26.11
8/23/2001 69,900 26.15
8/24/2001 69,800 26.65
8/27/2001 69,900 26.40
8/28/2001 69,910 25.76
8/29/2001 69,890 25.41
8/30/2001 69,500 24.63
8/31/2001 69,400 25.43
9/4/2001 69,400 25.71
 9/5/2001 69,400 25.36
9/6/2001 70,000 24.49
9/7/2001 68,700 24.11
9/10/2001 68,000 23.58
9/17/2001 64,000 19.25
9/18/2001 64,000 18.40
9/19/2001 61,400 18.50
9/20/2001 62,600 16.98
9/21/2001 62,500 17.87
9/24/2001 64,000 17.90
9/25/2001 65,000 17.46
9/26/2001 67,800 17.44
9/27/2001 69,750 17.55
9/28/2001 70,000 18.62
10/1/2001 70,000 18.02
10/2/2001 70,000 19.00
10/3/2001 72,700 19.91
10/4/2001 71,850 19.30
10/5/2001 72,400 19.20
10/8/2001 72,500 18.71
10/9/2001 73,500 19.10
10/10/2001 74,950 19.30
10/11/2001 74,850 19.85
10/12/2001 73,900 19.61
10/15/2001 74,800 19.15
10/16/2001 74,600 19.16
10/17/2001 74,700 18.50
10/18/2001 74,900 17.90
10/19/2001 74,300 18.49
10/22/2001 74,300 18.55
10/23/2001 73,600 18.52
10/24/2001 73,600 18.44
10/25/2001 73,200 19.02
10/26/2001 72,500 18.71
10/29/2001 72,300 18.25
10/30/2001 70,000 18.16
10/31/2001 71,200 18.59
11/1/2001 72,200 18.83
11/2/2001 72,100 18.87
11/5/2001 71,300 19.16
11/6/2001 72,890 18.75
11/7/2001 71,400 18.46
11/8/2001 70,900 18.84
11/9/2001 69,600 18.95
11/12/2001 68,300 18.71
11/13/2001 68,000 19.10
11/14/2001 68,000 19.32
11/15/2001 67,100 20.30
11/16/2001 67,000 20.76
11/19/2001 66,750 21.50
11/20/2001 67,500 21.27
11/21/2001 67,500 20.85
11/23/2001 68,000 21.00
11/26/2001 67,000 21.39
11/27/2001 67,600 21.07
11/28/2001 68,400 20.21
11/29/2001 69,900 20.26
11/30/2001 70,000 20.47
12/3/2001 70,000 19.97
12/4/2001 70,400 20.00
12/5/2001 70,000 21.65
12/6/2001 70,200 22.54
12/7/2001 69,200 22.35
12/10/2001 68,000 21.63
12/11/2001 68,600 22.40
12/12/2001 69,100 22.24
12/13/2001 68,400 21.60
12/14/2001 69,950 20.97
12/17/2001 70,100 20.79
12/18/2001 69,800 20.97
12/19/2001 70,300 20.70
12/20/2001 71,000 20.55
12/21/2001 70,900 20.68
12/24/2001 70,800 20.65
12/26/2001 71,400 20.60
12/27/2001 72,800 21.00
12/28/2001 73,900 20.95
12/31/2001 75,600 20.72
1/2/2002 74,300 21.45
1/3/2002 74,100 22.12
1/4/2002 73,700 22.70
1/7/2002 73,600 23.25
1/8/2002 71,800 22.79
1/9/2002 72,900 21.80
1/10/2002 71,800 22.29
1/11/2002 73,700 21.87
1/14/2002 73,900 21.37
1/15/2002 74,300 21.48
1/16/2002 74,500 20.50
1/17/2002 74,900 21.24
1/18/2002 74,800 21.20
1/22/2002 74,400 21.11
1/23/2002 73,700 21.41
1/24/2002 73,800 21.20
1/25/2002 74,000 21.78
1/28/2002 74,500 22.14
1/29/2002 73,800 21.75
1/30/2002 73,700 21.40
1/31/2002 73,900 21.06
2/1/2002 73,400 22.45
2/4/2002 73,000 21.68
2/5/2002 72,600 21.80
2/6/2002 72,100 21.42
2/7/2002 72,400 22.55
2/8/2002 73,500 23.42
2/11/2002 73,500 23.95
2/12/2002 73,500 23.40
2/13/2002 73,800 23.87
2/14/2002 73,600 24.24
2/15/2002 73,200 23.90
2/19/2002 72,800 22.86
2/20/2002 73,000 24.33
2/21/2002 72,600 23.73
2/22/2002 73,400 23.67
2/25/2002 73,200 24.22
2/26/2002 73,800 23.89
2/27/2002 73,000 24.25
2/28/2002 73,000 23.00
3/1/2002 73,200 23.99
3/4/2002 72,700 23.56
3/5/2002 72,000 24.04
3/6/2002 70,800 24.15
3/7/2002 69,800 23.76
3/8/2002 71,800 23.75
3/11/2002 71,600 23.92
3/12/2002 71,500 23.71
3/13/2002 71,400 23.47
3/14/2002 72,000 23.50
3/15/2002 73,000 24.32
3/18/2002 73,400 24.51
3/19/2002 73,400 24.30
3/20/2002 73,000 24.00
3/21/2002 72,100 23.63
3/22/2002 71,700 23.45
3/25/2002 71,500 23.20
3/26/2002 71,600 22.86
3/27/2002 71,500 22.89
3/28/2002 71,100 23.08
4/1/2002 70,650 22.90
4/2/2002 72,500 22.76
4/3/2002 71,800 22.44
4/4/2002 71,100 22.56
4/5/2002 71,100 23.24
4/8/2002 70,500 23.12
 4/9/2002 71,800 23.07
4/10/2002 71,400 24.05
4/11/2002 70,900 23.47
4/12/2002 71,000 24.00
4/15/2002 70,700 23.64
4/16/2002 71,000 23.90
4/17/2002 71,200 24.11
4/18/2002 71,300 24.40
4/19/2002 71,000 24.95
4/22/2002 70,700 24.64
4/23/2002 71,800 24.50
4/24/2002 71,500 24.52
4/25/2002 70,900 25.00
4/26/2002 69,800 24.10
4/29/2002 71,500 23.02
4/30/2002 73,450 23.18
5/1/2002 74,500 24.17
5/2/2002 74,000 24.03
5/3/2002 74,300 23.60
5/6/2002 73,800 22.89
5/7/2002 74,900 22.89
5/8/2002 75,200 23.83
5/9/2002 75,900 23.55
5/10/2002 75,700 23.15
5/13/2002 77,500 23.45
5/14/2002 78,000 24.40
5/15/2002 78,300 24.50
5/16/2002 78,100 24.53
5/17/2002 78,300 24.85
5/20/2002 77,600 24.43
5/21/2002 77,900 23.84
5/22/2002 75,900 23.45
5/23/2002 76,100 23.83
5/24/2002 76,700 23.56
5/28/2002 76,900 23.54
5/29/2002 75,400 23.05
5/30/2002 75,000 23.23
5/31/2002 74,600 22.91
6/3/2002 74,000 22.50
6/4/2002 74,600 22.24
6/5/2002 74,000 22.12
6/6/2002 74,700 21.70
6/7/2002 74,400 21.65
6/10/2002 73,500 21.98
6/11/2002 72,300 21.58
6/12/2002 73,000 21.15
6/13/2002 73,700 21.04
6/14/2002 73,000 21.03
6/17/2002 73,990 21.53
6/18/2002 73,800 21.95
6/19/2002 72,400 20.86
6/20/2002 72,400 19.56
6/21/2002 72,100 19.25
6/24/2002 71,200 19.00
6/25/2002 69,100 19.23
6/26/2002 67,500 19.02
6/27/2002 67,500 19.05
6/28/2002 66,800 18.90
7/1/2002 66,700 18.36
7/2/2002 65,500 18.50
7/3/2002 66,500 18.95
7/5/2002 68,000 19.79
7/8/2002 68,800 19.00
7/9/2002 69,600 18.76
7/10/2002 68,700 18.29
7/11/2002 67,600 18.70
7/12/2002 66,600 18.45
7/15/2002 65,500 17.98
7/16/2002 65,700 17.65
7/17/2002 65,900 18.14
7/18/2002 66,500 17.66
7/19/2002 67,000 16.64
7/22/2002 63,200 15.90
7/23/2002 61,500 15.63
7/24/2002 63,200 16.42
7/25/2002 63,000 16.53
7/26/2002 63,650 16.00
7/29/2002 68,305 17.35
7/30/2002 70,100 17.44
7/31/2002 68,300 17.73
8/1/2002 69,750 16.83
8/2/2002 70,300 15.31
8/5/2002 68,300 14.27
8/6/2002 69,500 14.38
8/7/2002 70,300 13.90
8/8/2002 70,890 14.50
8/9/2002 71,000 14.65
8/12/2002 72,800 14.23
8/13/2002 74,005 13.77
8/14/2002 73,400 14.50
8/15/2002 74,800 15.15
8/16/2002 75,000 15.86
8/19/2002 74,900 16.65
8/20/2002 73,300 16.45
8/21/2002 74,200 16.90
8/22/2002 74,800 17.37
 8/23/2002 75,200 16.83
8/26/2002 75,100 16.67
8/27/2002 74,700 16.00
8/28/2002 74,400 15.40
8/29/2002 74,300 15.77
8/30/2002 73,000 15.68
9/3/2002 72,300 14.73
9/4/2002 72,000 15.04
9/5/2002 73,400 14.76
9/6/2002 73,600 15.36
9/9/2002 74,800 15.90
9/10/2002 75,800 16.25
9/11/2002 75,500 16.18
9/12/2002 75,500 15.50
9/13/2002 75,000 15.50
9/16/2002 74,900 15.82
9/17/2002 74,900 15.98
9/18/2002 74,500 15.74
9/19/2002 72,500 14.81
9/20/2002 72,200 15.24
9/23/2002 70,710 15.07
9/24/2002 72,490 14.75
9/25/2002 72,000 15.43
9/26/2002 72,400 15.90
9/27/2002 73,100 15.24
9/30/2002 73,900 15.14
10/1/2002 73,700 15.70
10/2/2002 71,690 16.25
10/3/2002 72,800 16.00
10/4/2002 73,300 15.05
10/7/2002 72,100 14.14
10/8/2002 70,200 14.65
10/9/2002 68,100 14.20
10/10/2002 68,200 15.22
10/11/2002 71,000 16.00
10/14/2002 70,910 16.08
10/15/2002 73,600 16.75
10/16/2002 73,005 16.40
10/17/2002 74,400 16.75
10/18/2002 74,000 16.75
10/21/2002 72,800 17.38
10/22/2002 73,500 17.11
10/23/2002 73,600 17.80
10/24/2002 73,800 17.40
10/25/2002 73,000 17.98
10/28/2002 73,550 17.38
10/29/2002 73,100 16.75
10/30/2002 73,100 16.83
10/31/2002 74,190 16.70
11/1/2002 73,800 17.03
11/4/2002 74,200 18.05
11/5/2002 73,900 18.63
11/6/2002 73,800 18.86
11/7/2002 73,600 18.26
11/8/2002 74,700 17.68
11/11/2002 73,900 17.37
11/12/2002 73,375 17.55
11/13/2002 72,990 17.90
11/14/2002 73,600 18.12
11/15/2002 74,000 18.53
11/18/2002 73,700 18.31
11/19/2002 73,800 18.18
11/20/2002 72,500 18.55
11/21/2002 72,400 19.55
11/22/2002 72,000 19.53
11/25/2002 70,600 19.64
11/26/2002 70,500 19.01
11/27/2002 71,050 19.89
11/29/2002 72,300 19.82
12/2/2002 72,500 19.39
12/3/2002 71,600 18.54
12/4/2002 71,100 17.68
12/5/2002 70,400 17.64
12/6/2002 70,400 17.17
12/9/2002 69,300 16.85
12/10/2002 73,000 17.04
12/11/2002 71,500 16.86
12/12/2002 71,600 16.87
12/13/2002 71,200 16.52
12/16/2002 71,075 16.88
12/17/2002 72,000 17.03
12/18/2002 71,900 16.53
12/19/2002 71,500 16.20
12/20/2002 71,000 16.46
12/23/2002 70,600 16.63
12/24/2002 71,600 16.41
12/26/2002 72,900 16.56
12/27/2002 72,500 16.01
12/30/2002 72,600 16.04
12/31/2002 72,750 16.31
1/2/2003 71,700 17.26
1/3/2003 72,000 17.36
1/6/2003 70,805 18.25
1/7/2003 70,800 18.05
1/8/2003 71,105 17.68
1/9/2003 71,000 18.08
1/10/2003 70,500 18.15
1/13/2003 70,005 18.30
1/14/2003 69,700 18.47
1/15/2003 69,600 17.99
1/16/2003 69,400 18.05
1/17/2003 69,200 17.80
1/21/2003 68,000 17.15
1/22/2003 68,000 17.32
1/23/2003 69,300 17.68
1/24/2003 68,500 17.10
1/27/2003 67,100 16.75
1/28/2003 67,500 16.85
1/29/2003 67,600 16.85
1/30/2003 67,500 16.35
1/31/2003 67,600 17.50
2/3/2003 68,490 17.45
2/4/2003 66,700 16.90
2/5/2003 67,300 16.90
2/6/2003 65,600 17.00
2/7/2003 64,200 16.35
2/10/2003 63,000 16.46
2/11/2003 63,800 16.48
2/12/2003 62,900 16.30
2/13/2003 62,200 16.13
2/14/2003 61,200 16.73
2/18/2003 62,800 17.30
2/19/2003 64,400 16.85
2/20/2003 63,100 16.85
2/21/2003 63,100 17.02
2/24/2003 63,400 16.61
2/25/2003 63,010 16.76
2/26/2003 62,900 16.67
2/27/2003 62,900 16.50
2/28/2003 61,700 17.06
3/3/2003 63,400 16.80
3/4/2003 63,900 16.05
3/5/2003 63,100 15.94
3/6/2003 63,590 15.66
3/7/2003 64,800 15.72
3/10/2003 67,700 15.18
3/11/2003 67,750 15.02
3/12/2003 67,300 15.18
3/13/2003 68,500 16.20
3/14/2003 68,100 16.42
3/17/2003 69,000 17.01
3/18/2003 68,000 16.58
3/19/2003 68,900 16.97
3/20/2003 69,000 17.14
3/21/2003 68,700 18.74
3/24/2003 67,000 17.40
3/25/2003 66,800 17.69
3/26/2003 66,010 17.63
3/27/2003 65,400 17.58
3/28/2003 65,300 17.69
3/31/2003 63,800 17.02
4/1/2003 65,500 17.11
4/2/2003 69,700 17.98
4/3/2003 68,800 17.65
4/4/2003 69,200 17.44
4/7/2003 69,400 17.74
4/8/2003 69,300 17.13
4/9/2003 69,600 17.10
4/10/2003 69,715 17.34
4/11/2003 70,000 17.84
4/14/2003 70,990 18.20
4/15/2003 70,500 18.31
4/16/2003 71,000 17.99
4/17/2003 71,900 18.40
4/21/2003 72,150 18.45
4/22/2003 73,400 18.87
4/23/2003 72,700 19.24
4/24/2003 71,950 18.65
4/25/2003 70,650 18.16
4/28/2003 70,500 18.45
4/29/2003 70,300 18.33
4/30/2003 69,815 18.66
5/1/2003 69,800 18.72
5/2/2003 70,400 18.89
5/5/2003 72,800 18.49
5/6/2003 73,500 18.46
5/7/2003 73,900 18.36
5/8/2003 72,600 18.17
5/9/2003 72,700 18.66
5/12/2003 74,000 19.04
5/13/2003 73,800 18.50
5/14/2003 73,600 18.30
5/15/2003 73,600 18.46
5/16/2003 73,550 18.44
5/19/2003 73,490 17.82
5/20/2003 73,400 17.85
5/21/2003 72,990 17.88
5/22/2003 73,400 18.12
5/23/2003 73,850 18.24
5/27/2003 73,700 18.87
5/28/2003 72,800 19.44
5/29/2003 71,700 19.28
5/30/2003 71,000 19.65
6/2/2003 71,100 20.07
6/3/2003 72,500 19.76
6/4/2003 72,800 20.73
6/5/2003 72,000 20.94
6/6/2003 72,000 21.28
6/9/2003 71,700 20.32
6/10/2003 72,000 20.62
6/11/2003 72,000 20.80
6/12/2003 72,400 20.80
6/13/2003 73,300 20.35
6/16/2003 74,000 20.67
6/17/2003 74,400 21.14
6/18/2003 74,995 20.61
6/19/2003 74,900 20.09
6/20/2003 74,850 20.33
6/23/2003 74,900 19.86
6/24/2003 75,000 19.63
6/25/2003 73,700 19.11
6/26/2003 73,700 19.40
6/27/2003 73,000 19.34
6/30/2003 72,500 19.75
7/1/2003 72,500 19.89
7/2/2003 72,600 20.21
7/3/2003 72,100 20.07
7/7/2003 72,000 20.58
7/8/2003 71,200 20.60
7/9/2003 72,500 20.92
7/10/2003 73,100 20.56
7/11/2003 73,500 20.84
7/14/2003 74,000 21.31
7/15/2003 73,000 21.35
7/16/2003 71,900 21.05
7/17/2003 71,800 20.82
7/18/2003 71,500 21.01
7/21/2003 71,100 20.41
7/22/2003 71,200 20.82
7/23/2003 71,850 20.61
7/24/2003 72,100 20.85
7/25/2003 71,800 21.29
7/28/2003 71,900 21.91
7/29/2003 72,500 22.05
7/30/2003 72,200 21.69
7/31/2003 72,010 21.92
8/1/2003 72,000 22.52
8/4/2003 72,190 22.11
8/5/2003 71,900 21.55
8/6/2003 71,900 21.41
 8/7/2003 72,200 21.65
8/8/2003 72,400 21.84
8/11/2003 74,800 22.05
8/12/2003 75,500 22.45
8/13/2003 75,100 22.50
8/14/2003 75,300 22.56
8/15/2003 75,000 22.45
8/18/2003 75,500 22.40
8/19/2003 75,900 22.23
8/20/2003 76,200 21.98
8/21/2003 76,200 21.60
8/22/2003 76,200 21.41
8/25/2003 75,600 21.25
8/26/2003 75,975 20.85
8/27/2003 75,600 20.72
8/28/2003 75,775 20.30
8/29/2003 75,775 20.50
9/2/2003 75,600 20.95
9/3/2003 75,800 21.32
9/4/2003 75,600 21.46
9/5/2003 75,499 21.19
9/8/2003 75,700 21.36
9/9/2003 75,600 21.18
9/10/2003 75,600 20.60
9/11/2003 75,800 20.68
9/12/2003 75,800 20.24
9/15/2003 74,750 20.10
9/16/2003 75,700 20.44
9/17/2003 74,600 20.27
9/18/2003 75,100 20.45
9/19/2003 76,000 20.48
9/22/2003 75,790 20.01
9/23/2003 75,900 20.20
9/24/2003 75,300 19.81
9/25/2003 75,389 20.31
9/26/2003 75,002 20.08
9/29/2003 75,200 20.28
9/30/2003 75,000 20.17
10/1/2003 75,350 20.83
10/2/2003 75,300 20.94
10/3/2003 76,000 21.28
10/6/2003 75,800 21.19
10/7/2003 75,550 21.56
10/8/2003 75,610 21.46
10/9/2003 75,700 21.88
10/10/2003 75,700 21.66
10/13/2003 75,950 21.50
10/14/2003 76,600 21.95
10/15/2003 76,975 21.75
10/16/2003 77,745 21.90
10/17/2003 77,000 21.58
10/20/2003 75,905 21.55
10/21/2003 76,500 21.79
10/22/2003 75,950 21.62
10/23/2003 75,750 21.85
10/24/2003 76,200 21.80
10/27/2003 76,500 22.14
10/28/2003 77,500 22.54
10/29/2003 77,800 22.77
10/30/2003 77,950 22.88
10/31/2003 77,810 22.64
11/3/2003 79,000 22.92
11/4/2003 79,800 22.75
11/5/2003 80,000 23.02
11/6/2003 80,000 23.40
11/7/2003 80,000 23.40
11/10/2003 80,000 23.15
11/11/2003 80,000 23.12
11/12/2003 80,750 23.34
11/13/2003 80,800 23.32
11/14/2003 81,790 23.07
11/17/2003 81,700 23.03
11/18/2003 81,900 22.52
11/19/2003 82,100 22.79
11/20/2003 82,200 22.68
11/21/2003 82,650 22.58
11/24/2003 83,490 22.83
11/25/2003 84,300 22.99
11/26/2003 83,810 23.08
11/28/2003 83,750 23.09
12/1/2003 84,000 23.17
12/2/2003 84,190 22.58
12/3/2003 84,400 21.85
12/4/2003 84,290 22.20
12/5/2003 84,095 21.67
12/8/2003 83,900 21.77
12/9/2003 83,800 22.30
12/10/2003 83,700 22.41
12/11/2003 83,900 22.65
12/12/2003 83,600 22.82
12/15/2003 83,500 22.83
12/16/2003 82,900 22.95
12/17/2003 82,225 22.94
12/18/2003 82,600 23.14
12/19/2003 83,400 23.23
12/22/2003 83,200 23.45
12/23/2003 83,000 23.46
12/24/2003 83,000 23.37
12/26/2003 82,800 23.21
12/29/2003 84,200 23.48
12/30/2003 84,500 23.30
12/31/2003 84,250 23.33
1/2/2004 84,250 23.67
1/5/2004 84,800 24.14
1/6/2004 85,700 24.20
1/7/2004 86,190 24.60
1/8/2004 85,000 24.96
1/9/2004 85,974 24.87
1/12/2004 85,450 24.88
1/13/2004 86,090 24.68
1/14/2004 86,005 24.90
1/15/2004 85,600 24.82
1/16/2004 86,200 24.85
1/20/2004 86,650 24.47
1/21/2004 87,400 24.58
1/22/2004 88,500 24.70
1/23/2004 89,590 24.05
1/26/2004 90,360 24.40
1/27/2004 89,800 24.16
1/28/2004 89,300 23.67
1/29/2004 88,700 24.45
1/30/2004 89,490 24.00
2/2/2004 89,750 23.80
2/3/2004 90,800 23.26
2/4/2004 90,600 23.19
2/5/2004 90,005 23.20
2/6/2004 90,200 23.35
2/9/2004 90,675 23.77
2/10/2004 92,000 24.08
2/11/2004 92,100 27.60
2/12/2004 91,600 28.00
2/13/2004 91,900 26.92
2/17/2004 92,000 26.90
2/18/2004 92,690 26.71
2/19/2004 93,100 27.00
2/20/2004 93,575 26.55
2/23/2004 94,400 26.75
2/24/2004 95,060 25.96
2/25/2004 95,200 26.30
2/26/2004 94,700 26.73
2/27/2004 94,500 26.53
3/1/2004 94,000 26.87
3/2/2004 92,900 26.76
3/3/2004 91,800 26.65
 3/4/2004 92,000 26.80
3/5/2004 93,000 26.48
3/8/2004 94,000 26.24
3/9/2004 94,790 26.23
3/10/2004 93,500 25.45
3/11/2004 91,900 24.95
3/12/2004 92,150 26.10
3/15/2004 92,000 25.33
3/16/2004 91,510 25.48
3/17/2004 91,800 25.80
3/18/2004 91,800 25.73
3/19/2004 92,300 25.39
3/22/2004 92,000 24.90
3/23/2004 91,208 25.10
3/24/2004 91,190 24.77
3/25/2004 91,200 25.05
3/26/2004 91,700 25.10
3/29/2004 92,290 25.20
3/30/2004 93,000 25.18
3/31/2004 93,300 24.99
4/1/2004 93,600 25.35
4/2/2004 94,200 25.95
4/5/2004 95,490 26.50
4/6/2004 94,500 26.59
4/7/2004 94,301 26.01
4/8/2004 94,340 26.25
4/12/2004 95,650 25.70
4/13/2004 93,600 25.00
4/14/2004 94,200 25.00
4/15/2004 93,002 24.70
4/16/2004 92,450 24.90
4/19/2004 92,615 24.96
4/20/2004 92,500 24.80
4/21/2004 92,000 25.00
4/22/2004 92,400 24.88
4/23/2004 93,300 24.65
4/26/2004 93,300 24.38
4/27/2004 93,000 24.18
4/28/2004 93,500 23.95
4/29/2004 93,500 23.70
4/30/2004 93,390 23.03
5/3/2004 92,900 23.13
5/4/2004 92,500 23.02
5/5/2004 92,900 23.00
5/6/2004 91,501 22.75
5/7/2004 91,400 22.45
5/10/2004 87,000 22.10
5/11/2004 88,004 22.98
5/12/2004 86,604 23.00
5/13/2004 85,500 23.30
5/14/2004 86,500 23.24
5/17/2004 86,500 22.90
5/18/2004 88,105 22.84
5/19/2004 88,900 23.00
5/20/2004 89,800 23.05
5/21/2004 89,000 22.68
5/24/2004 88,000 23.20
5/25/2004 87,000 23.75
5/26/2004 87,800 23.66
5/27/2004 88,450 23.71
5/28/2004 89,000 23.47
6/1/2004 89,900 23.84
6/2/2004 89,750 24.42
6/3/2004 88,850 23.97
6/4/2004 89,200 24.06
6/7/2004 89,900 24.40
6/8/2004 89,950 24.60
6/9/2004 89,800 24.58
6/10/2004 89,600 24.72
6/14/2004 89,100 24.72
6/15/2004 89,425 24.70
6/16/2004 88,610 24.87
6/17/2004 88,300 24.86
6/18/2004 87,301 25.02
6/21/2004 86,510 24.95
6/22/2004 86,590 24.92
6/23/2004 86,950 24.65
6/24/2004 87,380 25.34
6/25/2004 87,600 25.18
6/28/2004 87,400 25.24
6/29/2004 88,000 25.49
6/30/2004 88,950 25.49
7/1/2004 89,500 25.28
7/2/2004 89,990 25.27
7/6/2004 90,300 24.70
7/7/2004 90,400 24.73
7/8/2004 90,300 24.35
7/9/2004 90,000 24.60
7/12/2004 90,500 24.35
7/13/2004 90,600 24.23
7/14/2004 90,400 24.19
7/15/2004 90,300 23.87
7/16/2004 90,600 23.45
7/19/2004 90,390 23.49
7/20/2004 89,855 23.90
7/21/2004 89,890 23.64
7/22/2004 88,590 23.31
7/23/2004 88,100 22.96
7/26/2004 87,110 22.85
7/27/2004 87,110 22.95
7/28/2004 86,950 22.84
7/29/2004 88,000 23.00
7/30/2004 87,250 23.09
8/2/2004 86,800 23.10
8/3/2004 86,200 22.77
8/4/2004 85,700 22.49
8/5/2004 85,550 22.28
8/6/2004 85,800 21.99
8/9/2004 83,750 21.94
8/10/2004 86,170 22.44
8/11/2004 85,325 21.78
8/12/2004 85,200 21.21
8/13/2004 85,100 20.89
8/16/2004 85,090 21.55
8/17/2004 86,500 21.98
8/18/2004 86,500 22.26
8/19/2004 86,490 22.40
8/20/2004 86,950 22.44
8/23/2004 86,400 22.17
8/24/2004 85,300 22.31
8/25/2004 86,800 22.50
8/26/2004 86,400 22.68
8/27/2004 86,400 22.66
8/30/2004 86,000 22.40
8/31/2004 87,000 22.45
9/1/2004 86,440 22.48
9/2/2004 86,400 22.51
9/3/2004 86,100 22.37
9/7/2004 87,000 22.69
9/8/2004 87,000 22.89
9/9/2004 86,100 22.86
9/10/2004 86,100 23.16
9/13/2004 86,200 23.32
9/14/2004 86,300 23.25
9/15/2004 86,190 23.01
9/16/2004 86,145 23.40
9/17/2004 86,000 23.42
9/20/2004 86,090 23.13
9/21/2004 86,400 23.41
9/22/2004 86,970 23.30
9/23/2004 87,200 23.26
9/24/2004 86,700 23.46
9/27/2004 86,200 23.17
9/28/2004 86,300 22.60
 9/29/2004 86,300 22.80
9/30/2004 86,650 22.55
10/1/2004 86,000 23.08
10/4/2004 85,450 23.54
10/5/2004 85,650 23.88
10/6/2004 85,500 24.34
10/7/2004 85,200 24.75
10/8/2004 85,600 24.85
10/11/2004 85,600 24.90
10/12/2004 85,400 24.84
10/13/2004 85,300 25.01
10/14/2004 84,400 24.85
10/15/2004 86,000 24.91
10/18/2004 85,600 25.08
10/19/2004 84,800 24.89
10/20/2004 84,600 24.74
10/21/2004 83,800 25.30
10/22/2004 82,400 24.62
10/25/2004 81,400 24.59
10/26/2004 84,700 24.87
10/27/2004 84,800 24.97
10/28/2004 84,800 25.12
10/29/2004 84,250 25.22
11/1/2004 84,500 25.23
11/2/2004 84,000 25.46
11/3/2004 83,700 25.64
11/4/2004 83,900 26.32
11/5/2004 83,390 26.43
11/8/2004 84,599 26.04
11/9/2004 85,100 26.27
11/10/2004 84,720 26.66
11/11/2004 84,550 26.59
11/12/2004 83,300 26.80
11/15/2004 83,500 26.73
11/16/2004 85,100 26.53
11/17/2004 85,940 26.56
11/18/2004 85,500 26.37
11/19/2004 85,300 26.66
11/22/2004 84,000 27.19
11/23/2004 83,800 27.32
11/24/2004 84,200 27.34
11/26/2004 84,150 27.12
11/29/2004 84,600 27.06
11/30/2004 83,700 26.88
12/1/2004 83,900 27.68
12/2/2004 84,745 27.62
12/3/2004 85,300 27.37
12/6/2004 85,100 27.32
 12/7/2004 84,900 27.10
12/8/2004 85,300 27.20
12/9/2004 85,090 27.62
12/10/2004 84,775 27.63
12/13/2004 85,000 27.73
12/14/2004 85,100 27.66
12/15/2004 85,890 27.60
12/16/2004 86,300 27.55
12/17/2004 85,200 27.37
12/20/2004 86,300 27.42
12/21/2004 87,200 27.48
12/22/2004 89,099 27.63
12/23/2004 89,100 27.59
12/27/2004 88,300 27.75
12/28/2004 88,590 27.99
12/29/2004 88,800 27.95
12/30/2004 89,200 27.88
12/31/2004 87,900 27.80
1/3/2005 87,100 27.85
1/4/2005 85,901 27.55
1/5/2005 85,700 27.40
1/6/2005 86,192 27.44
1/7/2005 87,500 27.17
1/10/2005 87,790 27.28
1/11/2005 86,390 27.21
1/12/2005 86,300 27.72
1/13/2005 86,089 27.75
1/14/2005 85,850 28.30
1/18/2005 86,600 28.74
1/19/2005 86,895 28.50
1/20/2005 87,600 28.52
1/21/2005 90,000 28.15
1/24/2005 90,000 27.95
1/25/2005 89,400 28.80
1/26/2005 89,190 28.58
1/27/2005 88,650 28.30
1/28/2005 90,000 28.23
1/31/2005 89,900 28.63
2/1/2005 90,850 28.80
2/2/2005 90,400 28.83
2/3/2005 90,100 28.80
2/4/2005 90,995 29.31
2/7/2005 91,400 29.88
2/8/2005 91,000 29.84
2/9/2005 90,800 29.35
2/10/2005 90,800 29.35
2/11/2005 91,700 29.34
2/14/2005 91,480 29.39
2/15/2005 91,200 29.58
2/16/2005 90,510 29.33
2/17/2005 90,302 29.35
2/18/2005 89,900 29.06
2/22/2005 89,900 28.43
2/23/2005 91,100 28.65
2/24/2005 90,375 28.15
2/25/2005 90,490 27.89
2/28/2005 90,200 27.94
3/1/2005 90,800 28.48
3/2/2005 90,300 28.69
3/3/2005 89,602 28.57
3/4/2005 89,300 28.88
3/7/2005 90,100 28.96
3/8/2005 90,200 28.53
3/9/2005 91,000 27.98
3/10/2005 90,700 28.00
3/11/2005 90,625 27.59
3/14/2005 90,600 28.02
3/15/2005 89,900 28.60
3/16/2005 86,195 28.65
3/17/2005 88,200 28.37
3/18/2005 87,600 28.09
3/21/2005 87,500 28.18
3/22/2005 86,802 27.78
3/23/2005 86,500 27.78
3/24/2005 87,400 27.75
3/28/2005 86,800 28.17
3/29/2005 87,000 27.90
3/30/2005 87,000 28.35
3/31/2005 87,000 28.73
4/1/2005 85,000 28.58
4/4/2005 87,190 28.43
4/5/2005 88,000 28.54
4/6/2005 88,300 28.41
4/7/2005 87,500 28.70
4/8/2005 86,900 28.40
4/11/2005 87,570 28.13
4/12/2005 87,950 28.14
4/13/2005 86,600 27.70
4/14/2005 86,000 27.63
4/15/2005 85,800 27.37
4/18/2005 85,310 26.94
4/19/2005 85,090 27.15
4/20/2005 82,800 26.62
4/21/2005 83,900 27.59
4/22/2005 82,050 27.30
4/25/2005 82,600 27.20
4/26/2005 82,410 26.80
4/27/2005 82,305 26.84
4/28/2005 83,600 25.90
4/29/2005 84,350 26.40
5/2/2005 84,900 26.33
5/3/2005 84,400 26.25
5/4/2005 84,950 26.79
5/5/2005 84,200 26.71
5/6/2005 84,000 26.89
5/9/2005 83,250 27.06
5/10/2005 83,100 26.95
5/11/2005 82,775 26.67
5/12/2005 83,150 26.75
5/13/2005 83,000 27.00
5/16/2005 82,500 27.07
5/17/2005 82,500 27.28
5/18/2005 82,900 27.50
5/19/2005 83,700 27.94
5/20/2005 84,000 27.83
5/23/2005 83,490 27.55
5/24/2005 85,500 27.66
5/25/2005 85,200 27.65
5/26/2005 84,750 27.80
5/27/2005 85,370 27.88
5/31/2005 84,100 27.44
6/1/2005 84,350 27.58
6/2/2005 84,125 27.44
6/3/2005 83,800 27.32
6/6/2005 83,190 27.08
6/7/2005 83,390 27.29
6/8/2005 83,100 27.41
6/9/2005 83,075 27.55
6/10/2005 83,000 27.52
6/13/2005 84,400 27.76
6/14/2005 84,400 27.64
6/15/2005 83,610 27.04
6/16/2005 83,520 26.78
6/17/2005 82,375 26.70
6/20/2005 82,700 26.59
6/21/2005 83,650 26.73
6/22/2005 83,000 26.69
6/23/2005 83,000 26.27
6/24/2005 82,800 26.04
6/27/2005 83,500 25.63
6/28/2005 83,100 25.86
6/29/2005 83,350 25.43
6/30/2005 83,500 25.18
7/1/2005 83,840 25.09
 7/5/2005 84,300 25.04
7/6/2005 85,375 24.79
7/7/2005 85,200 24.45
7/8/2005 85,000 25.00
7/11/2005 85,300 25.18
7/12/2005 84,600 25.41
7/13/2005 84,400 25.71
7/14/2005 83,700 26.33
7/15/2005 84,000 26.38
7/18/2005 83,600 26.05
7/19/2005 83,700 25.76
7/20/2005 83,880 25.83
7/21/2005 83,700 25.56
7/22/2005 83,710 25.83
7/25/2005 84,000 25.64
7/26/2005 83,800 25.88
7/27/2005 83,800 25.83
7/28/2005 83,700 25.95
7/29/2005 83,500 25.64
8/1/2005 84,100 25.61
8/2/2005 83,600 25.56
8/3/2005 83,400 25.77
8/4/2005 83,995 25.62
8/5/2005 83,500 25.48
8/8/2005 83,300 25.41
8/9/2005 83,200 26.14
8/10/2005 83,200 25.47
8/11/2005 84,100 25.88
8/12/2005 84,200 25.76
8/15/2005 83,390 26.17
8/16/2005 83,225 26.26
8/17/2005 82,950 26.29
8/18/2005 84,700 26.08
8/19/2005 85,000 25.97
8/22/2005 84,600 25.73
8/23/2005 84,600 25.80
8/24/2005 84,375 25.40
8/25/2005 83,700 25.20
8/26/2005 83,200 25.33
8/29/2005 83,300 25.35
8/30/2005 82,900 25.29
8/31/2005 83,150 25.19
9/1/2005 82,700 24.69
9/2/2005 82,990 24.76
9/6/2005 83,800 25.17
9/7/2005 84,100 25.22
9/8/2005 84,400 24.95
9/9/2005 83,750 25.04
 9/12/2005 83,390 25.12
9/13/2005 83,190 24.81
9/14/2005 83,100 24.11
9/15/2005 82,500 24.00
9/16/2005 81,400 24.11
9/19/2005 81,600 23.90
9/20/2005 81,600 23.75
9/21/2005 80,500 23.33
9/22/2005 80,500 23.23
9/23/2005 82,500 23.22
9/26/2005 82,500 23.26
9/27/2005 82,500 23.36
9/28/2005 82,350 23.37
9/29/2005 81,400 23.96
9/30/2005 82,000 24.13
10/3/2005 82,400 24.01
10/4/2005 82,500 24.56
10/5/2005 83,050 24.23
10/6/2005 83,100 24.09
10/7/2005 83,100 24.10
10/10/2005 84,500 23.88
10/11/2005 84,400 23.77
10/12/2005 84,800 23.34
10/13/2005 84,300 23.43
10/14/2005 84,600 23.39
10/17/2005 84,850 23.49
10/18/2005 84,600 23.39
10/19/2005 84,500 23.44
10/20/2005 84,500 22.96
10/21/2005 84,500 22.98
10/24/2005 84,800 23.30
10/25/2005 85,100 23.52
10/26/2005 84,900 23.58
10/27/2005 84,900 23.42
10/28/2005 85,200 23.82
10/31/2005 85,900 24.37
11/1/2005 86,600 24.66
11/2/2005 87,200 24.82
11/3/2005 88,300 24.90
11/4/2005 88,300 24.81
11/7/2005 89,890 25.16
11/8/2005 90,650 25.16
11/9/2005 90,440 25.42
11/10/2005 90,490 25.71
11/11/2005 90,500 25.86
11/14/2005 90,140 26.01
11/15/2005 89,990 26.06
11/16/2005 89,000 25.85
11/17/2005 89,700 25.99
11/18/2005 89,500 25.20
11/21/2005 88,000 25.05
11/22/2005 87,390 24.94
11/23/2005 88,100 24.96
11/25/2005 87,900 25.05
11/28/2005 87,800 25.02
11/29/2005 88,310 25.08
11/30/2005 89,390 24.93
12/1/2005 90,880 24.96
12/2/2005 90,900 24.88
12/5/2005 89,190 25.01
12/6/2005 89,900 25.52
12/7/2005 89,800 25.67
12/8/2005 89,590 25.05
12/9/2005 89,525 25.19
12/12/2005 89,500 25.15
12/13/2005 89,195 25.13
12/14/2005 89,200 25.00
12/15/2005 89,300 24.74
12/16/2005 89,300 24.70
12/19/2005 89,000 24.54
12/20/2005 88,700 24.27
12/21/2005 88,750 24.10
12/22/2005 88,400 24.19
12/23/2005 88,700 24.27
12/27/2005 88,600 24.14
12/28/2005 88,500 24.13
12/29/2005 88,700 24.17
12/30/2005 88,620 23.97
1/3/2006 89,300 24.40
1/4/2006 89,690 23.99
1/5/2006 89,800 24.41
1/6/2006 89,500 24.74
1/9/2006 89,900 25.00
1/10/2006 89,790 25.32
1/11/2006 89,410 25.56
1/12/2006 89,300 25.64
1/13/2006 89,600 25.70
1/17/2006 89,300 25.38
1/18/2006 89,950 25.22
1/19/2006 90,200 26.24
1/20/2006 89,500 25.72
1/23/2006 89,300 25.52
1/24/2006 89,600 25.99
1/25/2006 89,850 25.44
1/26/2006 89,600 25.08
1/27/2006 89,500 25.08
1/30/2006 89,290 25.46
1/31/2006 89,490 25.31
2/1/2006 88,990 25.27
2/2/2006 88,690 25.10
2/3/2006 88,275 25.01
2/6/2006 88,175 24.96
2/7/2006 87,700 26.70
2/8/2006 87,800 26.90
2/9/2006 87,800 26.72
2/10/2006 88,000 26.68
2/13/2006 88,000 26.41
2/14/2006 88,100 26.75
2/15/2006 88,000 26.88
2/16/2006 87,590 27.05
2/17/2006 87,675 26.91
2/21/2006 87,390 27.16
2/22/2006 87,100 27.46
2/23/2006 87,100 27.71
2/24/2006 86,950 27.98
2/27/2006 87,375 28.38
2/28/2006 86,800 27.99
3/1/2006 86,900 28.09
3/2/2006 87,000 28.03
3/3/2006 87,490 28.22
3/6/2006 88,100 27.88
3/7/2006 88,400 28.01
3/8/2006 88,700 28.05
3/9/2006 89,800 28.09
3/10/2006 89,900 28.16
3/13/2006 90,200 28.56
3/14/2006 89,750 28.66
3/15/2006 89,390 28.75
3/16/2006 89,200 28.68
3/17/2006 88,800 28.64
3/20/2006 89,900 28.64
3/21/2006 89,700 28.10
3/22/2006 90,000 27.79
3/23/2006 90,000 27.52
3/24/2006 90,000 27.45
3/27/2006 89,900 27.34
3/28/2006 89,600 27.09
3/29/2006 89,710 27.86
3/30/2006 89,660 27.87
3/31/2006 90,350 27.89
4/3/2006 90,490 27.94
4/4/2006 90,090 27.91
4/5/2006 89,990 27.79
4/6/2006 90,000 27.68
 4/7/2006 89,200 27.53
4/10/2006 88,590 27.79
4/11/2006 88,000 27.77
4/12/2006 87,363 27.92
4/13/2006 86,700 27.88
4/17/2006 86,300 27.65
4/18/2006 86,100 28.09
4/19/2006 86,825 27.48
4/20/2006 86,450 27.34
4/21/2006 86,600 27.02
4/24/2006 86,800 27.27
4/25/2006 86,950 27.00
4/26/2006 88,700 27.20
4/27/2006 88,000 27.76
4/28/2006 89,000 27.96
5/1/2006 89,650 27.67
5/2/2006 89,280 27.89
5/3/2006 88,700 28.11
5/4/2006 88,000 28.40
5/5/2006 88,710 29.09
5/8/2006 89,200 28.77
5/9/2006 89,899 29.58
5/10/2006 89,800 30.11
5/11/2006 89,900 29.80
5/12/2006 89,503 29.90
5/15/2006 89,910 29.99
5/16/2006 90,500 30.35
5/17/2006 90,650 29.76
5/18/2006 92,100 29.60
5/19/2006 91,500 30.15
5/22/2006 92,900 30.00
5/23/2006 91,100 30.23
5/24/2006 92,200 30.14
5/25/2006 92,010 30.15
5/26/2006 92,500 30.51
5/30/2006 92,100 30.20
5/31/2006 92,290 30.50
6/1/2006 91,990 30.62
6/2/2006 91,750 30.62
6/5/2006 91,800 30.74
6/6/2006 91,500 30.53
6/7/2006 90,900 30.65
6/8/2006 90,401 29.87
6/9/2006 90,973 29.40
6/12/2006 90,650 28.90
6/13/2006 90,500 28.28
6/14/2006 90,100 28.69
6/15/2006 91,800 29.19
6/16/2006 91,600 29.45
6/19/2006 92,600 29.07
6/20/2006 92,300 29.23
6/21/2006 92,500 29.13
6/22/2006 91,980 29.28
6/23/2006 92,100 29.12
6/26/2006 91,500 29.67
6/27/2006 91,450 29.41
6/28/2006 92,050 29.38
6/29/2006 92,200 29.88
6/30/2006 91,659 30.00
7/3/2006 91,600 30.02
7/5/2006 90,200 30.07
7/6/2006 90,250 30.04
7/7/2006 90,200 29.83
7/10/2006 91,000 29.92
7/11/2006 90,850 30.25
7/12/2006 90,450 29.91
7/13/2006 89,700 28.70
7/14/2006 89,800 28.49
7/17/2006 90,150 28.60
7/18/2006 90,200 29.10
7/19/2006 90,850 29.26
7/20/2006 90,600 29.12
7/21/2006 90,200 28.47
7/24/2006 91,000 29.37
7/25/2006 90,550 29.48
7/26/2006 91,190 29.34
7/27/2006 91,180 29.21
7/28/2006 91,490 29.70
7/31/2006 91,600 29.69
8/1/2006 91,501 29.35
8/2/2006 91,500 29.80
8/3/2006 91,300 30.04
8/4/2006 91,710 29.90
8/7/2006 92,700 29.39
8/8/2006 93,000 28.98
8/9/2006 92,800 28.83
8/10/2006 93,100 29.58
8/11/2006 93,100 29.43
8/14/2006 92,685 29.52
8/15/2006 92,700 29.64
8/16/2006 94,550 29.71
8/17/2006 94,450 29.90
8/18/2006 95,300 29.91
8/21/2006 95,800 29.97
8/22/2006 95,300 29.64
8/23/2006 95,100 29.19
 8/24/2006 96,300 28.95
8/25/2006 96,000 28.95
8/28/2006 95,900 29.37
8/29/2006 96,000 29.11
8/30/2006 95,801 29.57
8/31/2006 96,097 29.65
9/1/2006 96,000 29.89
9/5/2006 96,400 29.85
9/6/2006 96,051 29.61
9/7/2006 95,990 29.49
9/8/2006 96,100 29.58
9/11/2006 96,200 29.77
9/12/2006 96,490 30.21
9/13/2006 96,750 30.45
9/14/2006 96,900 30.39
9/15/2006 96,400 30.31
9/18/2006 95,500 30.06
9/19/2006 94,500 30.47
9/20/2006 94,880 31.03
9/21/2006 94,201 30.71
9/22/2006 93,690 30.08
9/25/2006 93,525 30.16
9/26/2006 94,400 31.07
9/27/2006 95,000 31.04
9/28/2006 95,200 30.93
9/29/2006 95,800 30.91
10/2/2006 95,800 30.53
10/3/2006 97,473 31.00
10/4/2006 97,699 31.19
10/5/2006 98,995 31.07
10/6/2006 98,400 31.34
10/9/2006 98,500 31.39
10/10/2006 99,390 31.25
10/11/2006 99,310 31.31
10/12/2006 99,825 31.30
10/13/2006 98,600 31.11
10/16/2006 98,900 31.02
10/17/2006 98,750 31.10
10/18/2006 99,425 31.58
10/19/2006 99,980 31.59
10/20/2006 99,900 31.45
10/23/2006 100,000 31.28
10/24/2006 100,600 31.38
10/25/2006 101,900 31.20
10/26/2006 104,700 31.98
10/27/2006 103,300 31.73
10/30/2006 104,500 31.86
10/31/2006 105,475 31.46
 11/1/2006 104,790 31.73
11/2/2006 104,106 31.70
11/3/2006 105,000 31.89
11/6/2006 107,200 32.46
11/7/2006 107,000 32.85
11/8/2006 107,850 33.10
11/9/2006 107,200 33.58
11/10/2006 107,000 32.40
11/13/2006 106,350 32.26
11/14/2006 106,475 32.53
11/15/2006 107,400 32.69
11/16/2006 106,801 33.06
11/17/2006 106,800 32.94
11/20/2006 107,300 33.12
11/21/2006 107,400 33.23
11/22/2006 107,700 32.99
11/24/2006 107,610 32.91
11/27/2006 106,300 32.59
11/28/2006 105,700 32.89
11/29/2006 105,590 32.88
11/30/2006 107,100 33.05
12/1/2006 106,900 33.09
12/4/2006 107,200 33.44
12/5/2006 108,000 34.20
12/6/2006 108,995 34.10
12/7/2006 107,410 34.14
12/8/2006 107,050 34.39
12/11/2006 107,300 34.52
12/12/2006 108,800 34.54
12/13/2006 109,800 34.45
12/14/2006 110,100 34.72
12/15/2006 113,700 34.30
12/18/2006 113,450 34.49
12/19/2006 113,200 34.85
12/20/2006 111,420 34.61
12/21/2006 110,000 34.54
12/22/2006 109,700 34.16
12/26/2006 110,000 34.53
12/27/2006 110,100 34.54
12/28/2006 110,000 34.52
12/29/2006 109,990 34.27
1/3/2007 109,000 34.20
1/4/2007 108,850 34.47
1/5/2007 107,200 34.19
1/8/2007 107,500 34.50
1/9/2007 109,350 34.45
1/10/2007 109,490 34.49
1/11/2007 110,000 34.99
1/12/2007 110,000 35.21
1/16/2007 108,850 35.03
1/17/2007 108,600 35.25
1/18/2007 109,050 35.85
1/19/2007 109,450 35.50
1/22/2007 109,100 35.15
1/23/2007 108,650 35.58
1/24/2007 107,675 35.35
1/25/2007 107,300 34.94
1/26/2007 106,700 34.55
1/29/2007 108,200 34.68
1/30/2007 108,940 35.04
1/31/2007 110,050 35.17
2/1/2007 110,600 35.01
2/2/2007 109,200 35.18
2/5/2007 108,800 35.26
2/6/2007 109,100 35.19
2/7/2007 108,601 35.48
2/8/2007 108,800 35.29
2/9/2007 109,101 34.36
2/12/2007 108,740 33.92
2/13/2007 108,200 34.59
2/14/2007 108,500 34.75
2/15/2007 106,710 34.67
2/16/2007 108,450 34.89
2/20/2007 108,900 35.05
2/21/2007 107,700 35.14
2/22/2007 107,360 35.16
2/23/2007 106,800 35.14
2/26/2007 106,800 35.11
2/27/2007 105,100 33.10
2/28/2007 106,190 34.25
3/1/2007 106,600 34.39
3/2/2007 107,000 33.95
3/5/2007 106,401 33.72
3/6/2007 107,300 34.37
3/7/2007 108,000 34.43
3/8/2007 108,990 34.69
3/9/2007 109,290 34.37
3/12/2007 109,200 34.20
3/13/2007 108,190 33.62
3/14/2007 106,800 33.73
3/15/2007 106,600 33.79
3/16/2007 105,310 33.61
3/19/2007 107,700 34.09
3/20/2007 107,998 34.38
3/21/2007 109,005 35.17
3/22/2007 108,000 35.33
3/23/2007 108,000 34.99
3/26/2007 108,200 35.22
3/27/2007 108,300 34.66
3/28/2007 108,290 34.23
3/29/2007 107,900 34.39
3/30/2007 108,990 34.43
4/2/2007 108,000 34.47
4/3/2007 108,295 34.92
4/4/2007 108,550 34.64
4/5/2007 108,849 34.91
4/9/2007 109,000 34.91
4/10/2007 109,800 34.99
4/11/2007 109,750 34.59
4/12/2007 109,750 34.67
4/13/2007 109,900 34.72
4/16/2007 110,000 35.02
4/17/2007 109,900 35.15
4/18/2007 109,725 34.92
4/19/2007 109,400 34.92
4/20/2007 109,500 35.28
4/23/2007 109,550 35.08
4/24/2007 108,850 34.91
4/25/2007 108,750 35.32
4/26/2007 109,400 35.17
4/27/2007 109,000 34.98
4/30/2007 109,200 34.98
5/1/2007 108,301 35.47
5/2/2007 108,600 35.70
5/3/2007 108,600 35.69
5/4/2007 109,250 35.85
5/7/2007 110,490 36.06
5/8/2007 108,501 36.55
5/9/2007 109,175 36.12
5/10/2007 109,200 35.69
5/11/2007 110,000 36.07
5/14/2007 109,350 35.98
5/15/2007 109,250 35.94
5/16/2007 109,000 36.01
5/17/2007 108,600 35.99
5/18/2007 108,351 36.02
5/21/2007 109,000 36.44
5/22/2007 109,580 36.27
5/23/2007 109,500 36.48
5/24/2007 109,100 35.84
5/25/2007 109,320 36.03
5/29/2007 109,200 35.59
5/30/2007 109,200 35.91
5/31/2007 109,490 35.44
 6/1/2007 109,255 35.24
6/4/2007 109,700 35.70
6/5/2007 109,250 35.27
6/6/2007 109,055 34.91
6/7/2007 109,700 34.26
6/8/2007 109,340 34.20
6/11/2007 109,400 34.18
6/12/2007 109,500 33.56
6/13/2007 109,600 33.40
6/14/2007 109,300 33.79
6/15/2007 109,100 34.40
6/18/2007 109,000 34.54
6/19/2007 108,920 34.76
6/20/2007 108,500 34.19
6/21/2007 108,000 34.19
6/22/2007 107,400 34.14
6/25/2007 107,395 34.06
6/26/2007 107,300 34.06
6/27/2007 107,400 34.27
6/28/2007 108,900 33.85
6/29/2007 109,475 34.14
7/2/2007 110,000 34.52
7/3/2007 110,000 34.54
7/5/2007 110,970 34.63
7/6/2007 111,500 34.49
7/9/2007 112,000 34.46
7/10/2007 111,800 33.89
7/11/2007 111,000 33.98
7/12/2007 110,720 34.25
7/13/2007 110,710 34.37
7/16/2007 110,560 34.47
7/17/2007 110,500 34.68
7/18/2007 110,350 34.60
7/19/2007 110,300 34.47
7/20/2007 110,200 34.34
7/23/2007 110,300 35.03
7/24/2007 110,000 34.75
7/25/2007 110,290 34.93
7/26/2007 109,850 34.08
7/27/2007 110,400 33.74
7/30/2007 109,650 34.01
7/31/2007 110,000 33.00
8/1/2007 109,550 33.83
8/2/2007 110,000 34.36
8/3/2007 109,900 33.90
8/6/2007 112,000 34.30
8/7/2007 112,690 34.55
8/8/2007 112,995 34.29
 8/9/2007 112,200 33.00
8/10/2007 111,600 33.16
8/13/2007 111,500 33.24
8/14/2007 110,150 32.36
8/15/2007 111,200 31.71
8/16/2007 113,750 32.58
8/17/2007 118,500 32.68
8/20/2007 120,700 32.91
8/21/2007 119,800 33.29
8/22/2007 118,000 33.57
8/23/2007 118,800 33.16
8/24/2007 119,850 33.87
8/27/2007 119,000 33.84
8/28/2007 118,775 33.20
8/29/2007 118,750 33.89
8/30/2007 118,510 33.47
8/31/2007 118,390 33.60
9/4/2007 119,300 34.13
9/5/2007 119,500 34.04
9/6/2007 120,000 34.41
9/7/2007 119,500 33.59
9/10/2007 118,300 33.56
9/11/2007 118,800 33.49
9/12/2007 118,100 33.72
9/13/2007 118,900 33.52
9/14/2007 120,000 33.56
9/17/2007 118,500 33.38
9/18/2007 118,700 34.58
9/19/2007 117,700 34.56
9/20/2007 117,400 34.04
9/21/2007 117,100 34.60
9/24/2007 116,900 34.32
9/25/2007 116,890 34.07
9/26/2007 116,990 34.52
9/27/2007 117,200 34.21
9/28/2007 118,510 34.39
10/1/2007 118,790 34.65
10/2/2007 119,799 34.77
10/3/2007 119,290 34.72
10/4/2007 119,000 34.90
10/5/2007 121,100 35.47
10/8/2007 123,390 35.27
10/9/2007 122,615 35.45
10/10/2007 124,700 35.28
10/11/2007 125,500 35.01
10/12/2007 127,100 35.47
10/15/2007 126,200 35.14
10/16/2007 127,200 35.01
10/17/2007 129,995 35.38
10/18/2007 129,000 34.78
10/19/2007 127,100 33.81
10/22/2007 126,400 34.68
10/23/2007 127,990 34.89
10/24/2007 127,800 35.06
10/25/2007 127,500 34.45
10/26/2007 127,500 34.38
10/29/2007 128,210 34.68
10/30/2007 128,800 34.29
10/31/2007 132,500 34.63
11/1/2007 131,250 33.80
11/2/2007 132,500 33.92
11/5/2007 133,000 33.88
11/6/2007 133,800 34.08
11/7/2007 134,940 33.50
11/8/2007 134,575 33.63
11/9/2007 132,210 32.74
11/12/2007 133,710 32.02
11/13/2007 135,700 33.01
11/14/2007 137,500 31.86
11/15/2007 135,300 32.40
11/16/2007 136,475 32.53
11/19/2007 136,500 31.25
11/20/2007 136,500 31.55
11/21/2007 134,000 31.50
11/23/2007 134,100 31.84
11/26/2007 136,600 31.24
11/27/2007 137,480 31.72
11/28/2007 137,700 32.69
11/29/2007 139,200 32.81
11/30/2007 140,100 33.15
12/3/2007 143,200 33.04
12/4/2007 144,700 32.75
12/5/2007 147,500 32.75
12/6/2007 148,300 32.72
12/7/2007 148,220 32.79
12/10/2007 149,200 32.35
12/11/2007 148,900 31.76
12/12/2007 144,000 32.28
12/13/2007 142,400 32.76
12/14/2007 143,000 33.01
12/17/2007 136,400 32.99
12/18/2007 135,400 33.02
12/19/2007 134,500 32.26
12/20/2007 134,000 32.33
12/21/2007 134,000 32.94
12/24/2007 137,980 33.24
12/26/2007 138,500 32.82
12/27/2007 137,800 32.43
12/28/2007 141,100 32.42
12/31/2007 141,600 32.28
1/2/2008 139,300 31.84
1/3/2008 139,600 31.77
1/4/2008 135,500 31.13
1/7/2008 133,700 31.16
1/8/2008 133,685 30.54
1/9/2008 130,400 30.16
1/10/2008 134,200 30.67
1/11/2008 132,100 30.32
1/14/2008 130,410 30.35
1/15/2008 129,100 29.85
1/16/2008 126,400 29.83
1/17/2008 131,200 28.77
1/18/2008 131,200 28.51
1/22/2008 135,500 28.12
1/23/2008 138,500 28.52
1/24/2008 138,400 29.23
1/25/2008 139,100 28.68
1/28/2008 138,400 29.37
1/29/2008 139,700 28.80
1/30/2008 139,000 29.41
1/31/2008 136,000 29.84
2/1/2008 135,700 30.66
2/4/2008 135,800 30.90
2/5/2008 136,500 30.07
2/6/2008 135,400 31.50
2/7/2008 135,900 31.72
2/8/2008 138,400 32.12
2/11/2008 139,950 31.93
2/12/2008 139,700 32.03
2/13/2008 143,980 32.78
2/14/2008 142,990 32.32
2/15/2008 143,500 32.49
2/19/2008 143,200 32.19
2/20/2008 143,290 32.58
2/21/2008 141,105 32.27
2/22/2008 139,400 32.57
2/25/2008 139,700 32.89
2/26/2008 139,200 32.89
2/27/2008 140,700 33.10
2/28/2008 140,250 32.54
2/29/2008 140,000 32.41
3/3/2008 136,500 32.41
3/4/2008 137,100 31.87
3/5/2008 139,000 31.64
 3/6/2008 135,500 31.25
3/7/2008 133,805 30.76
3/10/2008 131,400 30.46
3/11/2008 131,940 31.19
3/12/2008 130,900 31.41
3/13/2008 130,300 31.33
3/14/2008 129,360 30.78
3/17/2008 128,000 30.46
3/18/2008 128,900 31.72
3/19/2008 128,490 31.24
3/20/2008 130,230 31.90
3/24/2008 130,250 32.04
3/25/2008 129,200 32.08
3/26/2008 128,490 31.76
3/27/2008 130,250 31.38
3/28/2008 133,900 31.00
3/31/2008 133,400 31.38
4/1/2008 132,900 31.91
4/2/2008 131,550 31.56
4/3/2008 130,800 31.53
4/4/2008 130,800 31.24
4/7/2008 132,475 31.52
4/8/2008 132,000 31.07
4/9/2008 131,450 30.85
4/10/2008 131,240 31.35
4/11/2008 130,300 30.18
4/14/2008 128,515 30.04
4/15/2008 128,600 29.93
4/16/2008 129,475 30.32
4/17/2008 128,540 30.78
4/18/2008 128,600 31.33
4/21/2008 128,200 31.46
4/22/2008 127,200 31.29
4/23/2008 127,200 31.64
4/24/2008 126,750 31.94
4/25/2008 126,875 32.36
4/28/2008 128,460 32.43
4/29/2008 131,450 32.76
4/30/2008 133,850 32.43
5/1/2008 133,900 33.30
5/2/2008 133,600 33.49
5/5/2008 130,000 33.29
5/6/2008 130,200 33.73
5/7/2008 128,400 34.70
5/8/2008 129,000 34.56
5/9/2008 125,200 34.30
5/12/2008 122,800 34.77
5/13/2008 124,000 34.33
5/14/2008 123,500 34.80
5/15/2008 121,510 34.99
5/16/2008 122,400 34.91
5/19/2008 123,950 34.72
5/20/2008 123,300 34.09
5/21/2008 121,600 33.66
5/22/2008 123,100 33.61
5/23/2008 123,970 33.23
5/27/2008 127,910 33.64
5/28/2008 129,500 33.86
5/29/2008 132,200 33.81
5/30/2008 134,650 33.60
6/2/2008 132,350 33.30
6/3/2008 134,000 33.18
6/4/2008 132,990 34.35
6/5/2008 130,500 34.49
6/6/2008 129,400 33.01
6/9/2008 127,100 33.18
6/10/2008 126,525 33.83
6/11/2008 126,300 33.27
6/12/2008 126,690 33.24
6/13/2008 127,000 33.93
6/16/2008 125,800 33.65
6/17/2008 125,870 33.11
6/18/2008 125,400 32.95
6/19/2008 124,990 32.89
6/20/2008 124,000 31.94
6/23/2008 122,490 32.39
6/24/2008 122,700 32.22
6/25/2008 122,000 32.49
6/26/2008 120,710 31.53
6/27/2008 120,600 31.57
6/30/2008 120,750 31.20
7/1/2008 120,100 31.05
7/2/2008 118,665 30.71
7/3/2008 116,700 30.90
7/7/2008 118,440 30.08
7/8/2008 118,750 29.95
7/9/2008 119,400 29.54
7/10/2008 119,250 29.60
7/11/2008 117,500 29.20
7/14/2008 116,000 29.10
7/15/2008 114,810 29.43
7/16/2008 114,950 30.43
7/17/2008 116,200 31.20
7/18/2008 117,290 30.90
7/21/2008 117,900 30.49
7/22/2008 118,400 30.41
7/23/2008 118,450 31.15
7/24/2008 115,250 31.02
7/25/2008 113,000 31.10
7/28/2008 111,900 30.50
7/29/2008 111,750 30.92
7/30/2008 113,900 31.67
7/31/2008 114,450 30.35
8/1/2008 116,500 30.08
8/4/2008 114,500 30.37
8/5/2008 115,460 31.31
8/6/2008 116,100 31.42
8/7/2008 115,475 30.92
8/8/2008 115,750 32.03
8/11/2008 117,800 32.80
8/12/2008 116,800 32.16
8/13/2008 114,440 31.74
8/14/2008 116,200 32.33
8/15/2008 120,100 32.50
8/18/2008 117,100 32.08
8/19/2008 116,750 31.75
8/20/2008 116,690 31.82
8/21/2008 115,000 31.83
8/22/2008 116,100 32.20
8/25/2008 115,350 31.60
8/26/2008 115,000 31.71
8/27/2008 115,300 31.76
8/28/2008 117,740 32.59
8/29/2008 116,600 32.35
9/2/2008 119,999 32.44
9/3/2008 120,300 32.51
9/4/2008 119,350 31.54
9/5/2008 118,100 31.36
9/8/2008 119,650 32.92
9/9/2008 118,000 32.43
9/10/2008 117,000 32.77
9/11/2008 117,500 32.94
9/12/2008 119,500 33.26
9/15/2008 119,900 32.36
9/16/2008 125,000 32.51
9/17/2008 124,800 32.19
9/18/2008 128,010 33.44
9/19/2008 147,000 34.39
9/22/2008 131,000 32.91
9/23/2008 128,800 32.53
9/24/2008 133,300 31.77
9/25/2008 133,100 32.47
9/26/2008 135,000 32.75
9/29/2008 133,800 29.73
 9/30/2008 130,600 30.69
10/1/2008 137,000 30.68
10/2/2008 137,900 29.96
10/3/2008 138,500 29.54
10/6/2008 130,800 28.26
10/7/2008 124,000 26.57
10/8/2008 118,000 25.68
10/9/2008 114,000 23.80
10/10/2008 113,100 23.04
10/13/2008 118,000 26.72
10/14/2008 118,850 25.68
10/15/2008 113,400 23.37
10/16/2008 113,150 24.27
10/17/2008 119,800 24.75
10/20/2008 123,500 26.55
10/21/2008 121,550 25.31
10/22/2008 117,950 23.05
10/23/2008 115,100 23.40
10/24/2008 111,900 22.61
10/27/2008 105,126 21.37
10/28/2008 107,900 23.91
10/29/2008 110,400 23.97
10/30/2008 111,700 25.33
10/31/2008 115,490 25.91
11/3/2008 117,500 25.04
11/4/2008 118,400 26.02
11/5/2008 117,100 24.23
11/6/2008 112,200 22.81
11/7/2008 113,000 23.36
11/10/2008 109,999 22.08
11/11/2008 106,720 21.78
11/12/2008 103,333 20.16
11/13/2008 102,800 21.65
11/14/2008 101,000 21.08
11/17/2008 95,615 19.74
11/18/2008 95,550 20.67
11/19/2008 84,000 19.94
11/20/2008 77,500 18.73
11/21/2008 90,000 21.12
11/24/2008 87,500 22.20
11/25/2008 96,400 22.03
11/26/2008 100,700 22.50
11/28/2008 104,000 22.52
12/1/2008 98,000 20.33
12/2/2008 101,499 21.46
12/3/2008 102,000 21.94
12/4/2008 98,400 21.79
12/5/2008 102,700 22.77
 12/8/2008 107,000 24.92
12/9/2008 107,500 23.53
12/10/2008 104,590 23.70
12/11/2008 99,500 22.82
12/12/2008 98,390 22.61
12/15/2008 94,951 22.77
12/16/2008 101,300 23.78
12/17/2008 99,000 23.58
12/18/2008 97,800 22.83
12/19/2008 96,540 22.43
12/22/2008 94,500 21.93
12/23/2008 96,900 21.85
12/24/2008 94,000 21.99
12/26/2008 93,400 22.18
12/29/2008 92,590 21.47
12/30/2008 92,000 22.48
12/31/2008 96,600 22.69
1/2/2009 99,990 23.92
1/5/2009 102,600 23.50
1/6/2009 100,090 24.31
1/7/2009 96,490 23.18
1/8/2009 98,700 22.90
1/9/2009 94,750 22.31
1/12/2009 94,324 21.86
1/13/2009 95,300 21.20
1/14/2009 93,150 20.80
1/15/2009 92,900 21.36
1/16/2009 90,660 21.46
1/20/2009 86,250 20.24
1/21/2009 88,350 21.23
1/22/2009 88,800 20.97
1/23/2009 86,250 20.61
1/26/2009 85,001 20.86
1/27/2009 86,112 21.25
1/28/2009 90,300 22.28
1/29/2009 87,400 21.25
1/30/2009 89,502 20.68
2/2/2009 89,400 20.20
2/3/2009 90,500 20.62
2/4/2009 90,290 19.00
2/5/2009 87,020 18.71
2/6/2009 89,350 19.45
2/9/2009 90,000 19.44
2/10/2009 88,100 18.76
2/11/2009 90,400 18.50
2/12/2009 89,182 18.83
2/13/2009 88,140 18.52
2/17/2009 84,000 17.84
2/18/2009 80,000 17.63
2/19/2009 78,600 17.69
2/20/2009 77,000 17.53
2/23/2009 75,600 16.97
2/24/2009 79,900 17.92
2/25/2009 79,995 17.36
2/26/2009 78,350 16.86
2/27/2009 78,600 16.77
3/2/2009 75,750 16.05
3/3/2009 75,000 16.36
3/4/2009 75,025 16.94
3/5/2009 72,400 15.99
3/6/2009 73,195 15.83
3/9/2009 73,195 15.59
3/10/2009 84,844 16.61
3/11/2009 83,700 16.59
3/12/2009 85,700 17.43
3/13/2009 83,550 17.13
3/16/2009 81,690 17.21
3/17/2009 82,200 17.82
3/18/2009 83,350 18.11
3/19/2009 85,000 17.70
3/20/2009 84,574 17.45
3/23/2009 90,000 18.92
3/24/2009 88,500 18.39
3/25/2009 86,850 18.53
3/26/2009 91,900 19.06
3/27/2009 89,600 18.59
3/30/2009 85,600 17.85
3/31/2009 86,700 18.16
4/1/2009 87,600 18.79
4/2/2009 90,010 20.21
4/3/2009 92,490 20.00
4/6/2009 91,400 19.62
4/7/2009 89,000 19.12
4/8/2009 88,960 19.36
4/9/2009 92,400 19.88
4/13/2009 92,490 19.53
4/14/2009 90,700 19.02
4/15/2009 91,305 19.73
4/16/2009 91,450 20.51
4/17/2009 90,300 20.38
4/20/2009 89,000 19.41
4/21/2009 88,150 19.47
4/22/2009 85,050 19.40
4/23/2009 85,590 19.63
4/24/2009 88,250 20.26
4/27/2009 90,000 19.74
4/28/2009 89,000 19.51
4/29/2009 93,400 21.01
4/30/2009 94,000 21.90
5/1/2009 92,005 21.94
5/4/2009 93,700 22.86
5/5/2009 94,500 23.15
5/6/2009 94,900 25.87
5/7/2009 94,390 25.33
5/8/2009 95,295 25.46
5/11/2009 90,100 24.71
5/12/2009 90,000 24.32
5/13/2009 88,600 23.60
5/14/2009 89,600 23.48
5/15/2009 89,120 23.41
5/18/2009 92,000 24.21
5/19/2009 92,100 23.82
5/20/2009 92,998 23.55
5/21/2009 90,000 23.23
5/22/2009 89,200 23.70
5/26/2009 91,800 24.54
5/27/2009 91,150 23.87
5/28/2009 91,250 23.99
5/29/2009 91,600 24.22
6/1/2009 91,880 25.03
6/2/2009 91,976 25.13
6/3/2009 89,500 25.08
6/4/2009 90,200 25.14
6/5/2009 89,800 24.95
6/8/2009 90,351 25.33
6/9/2009 91,450 25.33
6/10/2009 90,450 25.10
6/11/2009 91,849 25.23
6/12/2009 90,870 25.06
6/15/2009 90,700 24.25
6/16/2009 89,840 23.49
6/17/2009 88,050 23.68
6/18/2009 87,625 23.72
6/19/2009 87,250 23.53
6/22/2009 86,510 22.66
6/23/2009 85,800 22.88
6/24/2009 86,800 22.90
6/25/2009 86,705 23.55
6/26/2009 86,210 23.43
6/29/2009 88,700 23.66
6/30/2009 90,000 23.33
7/1/2009 90,490 23.45
7/2/2009 89,384 22.85
7/6/2009 88,475 23.09
 7/7/2009 87,200 22.53
7/8/2009 87,000 22.24
7/9/2009 85,600 22.53
7/10/2009 85,125 22.41
7/13/2009 88,495 22.70
7/14/2009 89,400 23.11
7/15/2009 90,560 24.08
7/16/2009 90,245 24.79
7/17/2009 90,500 24.51
7/20/2009 91,150 25.37
7/21/2009 91,750 25.20
7/22/2009 92,000 25.38
7/23/2009 93,500 26.80
7/24/2009 95,300 26.58
7/27/2009 95,700 26.45
7/28/2009 95,397 26.37
7/29/2009 95,250 25.89
7/30/2009 96,795 26.22
7/31/2009 97,000 25.12
8/3/2009 100,000 25.52
8/4/2009 100,310 25.64
8/5/2009 104,800 25.27
8/6/2009 106,950 25.37
8/7/2009 108,100 26.69
8/10/2009 104,000 26.44
8/11/2009 100,900 25.90
8/12/2009 101,000 26.22
8/13/2009 102,150 26.26
8/14/2009 101,400 25.86
8/17/2009 99,000 25.09
8/18/2009 100,940 25.20
8/19/2009 100,100 25.48
8/20/2009 100,000 25.89
8/21/2009 101,400 26.79
8/24/2009 100,900 26.80
8/25/2009 101,150 26.87
8/26/2009 100,388 27.00
8/27/2009 99,700 27.01
8/28/2009 100,400 26.84
8/31/2009 100,850 26.04
9/1/2009 98,600 25.68
9/2/2009 98,200 25.40
9/3/2009 97,850 25.44
9/4/2009 98,000 25.90
9/8/2009 97,560 26.28
9/9/2009 98,400 26.95
9/10/2009 99,090 28.36
9/11/2009 99,000 28.42
 9/14/2009 98,750 28.08
9/15/2009 100,000 28.29
9/16/2009 103,000 28.37
9/17/2009 102,990 28.46
9/18/2009 102,200 28.44
9/21/2009 100,660 28.00
9/22/2009 102,900 28.38
9/23/2009 102,000 28.08
9/24/2009 101,030 27.97
9/25/2009 99,112 27.62
9/28/2009 100,260 28.23
9/29/2009 101,550 27.94
9/30/2009 101,000 27.46
10/1/2009 99,850 27.36
10/2/2009 99,500 27.21
10/5/2009 100,000 27.67
10/6/2009 100,255 28.18
10/7/2009 100,400 28.17
10/8/2009 100,402 28.67
10/9/2009 100,000 28.64
10/12/2009 99,950 28.64
10/13/2009 100,590 28.41
10/14/2009 102,000 28.91
10/15/2009 102,370 29.23
10/16/2009 100,557 29.40
10/19/2009 101,000 29.87
10/20/2009 100,290 29.35
10/21/2009 100,000 29.23
10/22/2009 101,200 29.44
10/23/2009 100,600 28.89
10/26/2009 100,070 28.65
10/27/2009 100,000 28.17
10/28/2009 99,790 27.24
10/29/2009 100,180 28.14
10/30/2009 99,000 27.37
11/2/2009 98,750 27.41
11/3/2009 100,450 27.62
11/4/2009 101,530 28.03
11/5/2009 101,900 29.00
11/6/2009 102,400 28.56
11/9/2009 102,600 29.00
11/10/2009 101,700 29.12
11/11/2009 101,760 29.29
11/12/2009 102,000 29.05
11/13/2009 102,055 30.44
11/16/2009 103,000 30.70
11/17/2009 103,100 30.87
11/18/2009 103,875 30.67
11/19/2009 103,895 30.21
11/20/2009 103,250 30.01
11/23/2009 103,380 30.48
11/24/2009 102,700 30.23
11/25/2009 102,008 30.61
11/27/2009 101,001 30.35
11/30/2009 100,600 30.22
12/1/2009 100,450 30.73
12/2/2009 100,060 30.79
12/3/2009 99,000 30.33
12/4/2009 99,689 30.84
12/7/2009 99,500 31.00
12/8/2009 99,748 30.68
12/9/2009 98,500 30.70
12/10/2009 98,399 31.30
12/11/2009 99,000 31.70
12/14/2009 99,400 31.83
12/15/2009 99,500 32.18
12/16/2009 99,825 32.43
12/17/2009 98,989 31.93
12/18/2009 100,899 31.95
12/21/2009 98,800 32.40
12/22/2009 98,900 32.31
12/23/2009 98,725 32.43
12/24/2009 98,895 32.29
12/28/2009 98,530 31.91
12/29/2009 98,550 32.38
12/30/2009 98,700 32.28
12/31/2009 99,200 32.25
1/4/2010 99,600 32.07
1/5/2010 99,710 31.99
1/6/2010 99,850 31.82
1/7/2010 100,000 31.83
1/8/2010 100,300 31.88
1/11/2010 99,999 31.36
1/12/2010 99,350 30.82
1/13/2010 99,150 31.29
1/14/2010 99,000 31.02
1/15/2010 97,500 30.60
1/19/2010 100,030 31.01
1/20/2010 104,200 31.19
1/21/2010 108,850 30.61
1/22/2010 105,000 29.98
1/25/2010 103,200 29.92
1/26/2010 101,751 29.66
1/27/2010 107,000 29.32
1/28/2010 111,000 29.35
1/29/2010 114,600 29.55
 2/1/2010 113,138 29.52
2/2/2010 112,800 29.98
2/3/2010 111,700 30.75
2/4/2010 108,900 29.67
2/5/2010 110,000 29.54
2/8/2010 111,111 29.48
2/9/2010 111,700 29.84
2/10/2010 111,550 30.03
2/11/2010 114,950 30.16
2/12/2010 114,000 30.07
2/16/2010 113,964 30.47
2/17/2010 114,500 30.86
2/18/2010 115,000 31.02
2/19/2010 117,750 31.23
2/22/2010 119,260 31.12
2/23/2010 118,400 30.92
2/24/2010 119,500 31.39
2/25/2010 118,800 31.36
2/26/2010 119,800 31.24
3/1/2010 122,801 31.54
3/2/2010 121,000 31.88
3/3/2010 124,450 31.64
3/4/2010 124,080 32.57
3/5/2010 125,000 33.22
3/8/2010 123,800 33.19
3/9/2010 123,590 33.31
3/10/2010 123,250 33.33
3/11/2010 123,453 33.81
3/12/2010 123,200 33.69
3/15/2010 123,000 33.72
3/16/2010 123,575 33.75
3/17/2010 123,757 33.75
3/18/2010 123,356 33.78
3/19/2010 122,625 33.64
3/22/2010 123,500 33.95
3/23/2010 123,430 34.01
3/24/2010 122,090 34.39
3/25/2010 122,650 35.09
3/26/2010 121,988 35.31
3/29/2010 122,600 35.16
3/30/2010 122,459 35.10
3/31/2010 121,800 34.91
4/1/2010 122,420 35.55
4/5/2010 121,700 35.22
4/6/2010 121,205 35.47
4/7/2010 119,800 35.32
4/8/2010 119,400 35.67
4/9/2010 121,050 36.22
4/12/2010 120,465 35.89
4/13/2010 120,855 35.84
4/14/2010 121,100 36.20
4/15/2010 119,750 36.40
4/16/2010 118,400 35.83
4/19/2010 119,135 36.17
4/20/2010 119,600 36.54
4/21/2010 118,280 36.56
4/22/2010 118,400 36.78
4/23/2010 119,000 36.79
4/26/2010 118,760 37.04
4/27/2010 114,950 36.32
4/28/2010 115,625 36.29
4/29/2010 116,801 37.22
4/30/2010 115,325 36.84
5/3/2010 117,430 37.56
5/4/2010 114,800 36.59
5/5/2010 114,950 35.34
5/6/2010 113,500 34.01
5/7/2010 111,500 33.41
5/10/2010 117,290 35.29
5/11/2010 116,100 35.76
5/12/2010 117,000 35.13
5/13/2010 115,900 34.75
5/14/2010 114,150 34.06
5/17/2010 114,225 34.20
5/18/2010 113,300 33.73
5/19/2010 113,700 33.39
5/20/2010 108,650 31.99
5/21/2010 109,000 32.87
5/24/2010 106,102 32.48
5/25/2010 105,625 32.32
5/26/2010 105,075 33.07
5/27/2010 109,625 34.37
5/28/2010 105,910 33.42
6/1/2010 105,131 33.33
6/2/2010 108,500 34.74
6/3/2010 108,480 34.71
6/4/2010 104,950 33.69
6/7/2010 105,120 33.04
6/8/2010 109,200 33.15
6/9/2010 107,766 32.94
6/10/2010 111,050 34.11
6/11/2010 111,300 34.24
6/14/2010 112,200 33.93
6/15/2010 115,550 34.99
6/16/2010 116,455 34.79
6/17/2010 118,970 35.07
6/18/2010 120,000 35.15
6/21/2010 119,375 35.06
6/22/2010 118,775 34.35
6/23/2010 118,305 34.34
6/24/2010 118,200 33.60
6/25/2010 122,300 33.48
6/28/2010 121,200 33.22
6/29/2010 120,199 32.30
6/30/2010 120,000 31.50
7/1/2010 118,095 31.49
7/2/2010 115,500 31.38
7/6/2010 116,505 31.72
7/7/2010 119,889 33.14
7/8/2010 118,900 33.34
7/9/2010 119,700 33.75
7/12/2010 119,205 33.77
7/13/2010 119,844 34.45
7/14/2010 119,020 34.24
7/15/2010 119,670 34.05
7/16/2010 115,815 33.03
7/19/2010 116,141 33.31
7/20/2010 117,350 33.40
7/21/2010 114,875 32.81
7/22/2010 117,600 33.59
7/23/2010 118,014 34.13
7/26/2010 118,000 34.40
7/27/2010 117,700 34.28
7/28/2010 116,615 34.04
7/29/2010 116,866 33.71
7/30/2010 117,000 33.69
8/2/2010 119,900 34.48
8/3/2010 119,704 34.21
8/4/2010 121,200 34.83
8/5/2010 121,385 34.98
8/6/2010 120,600 35.00
8/9/2010 121,039 35.16
8/10/2010 119,740 35.29
8/11/2010 116,480 34.22
8/12/2010 115,531 33.99
8/13/2010 115,180 33.68
8/16/2010 115,260 33.66
8/17/2010 116,390 33.76
8/18/2010 118,455 33.91
8/19/2010 116,305 33.19
8/20/2010 116,700 33.05
8/23/2010 115,890 32.93
8/24/2010 114,995 32.14
8/25/2010 115,106 32.11
 8/26/2010 114,433 31.94
8/27/2010 118,100 32.78
8/30/2010 116,858 32.35
8/31/2010 118,675 32.54
9/1/2010 121,300 33.51
9/2/2010 121,000 33.91
9/3/2010 122,300 34.67
9/7/2010 121,150 33.84
9/8/2010 122,411 33.84
9/9/2010 123,500 34.08
9/10/2010 123,977 34.15
9/13/2010 125,000 34.27
9/14/2010 124,510 34.05
9/15/2010 125,300 34.21
9/16/2010 125,210 34.17
9/17/2010 125,000 34.56
9/20/2010 125,160 34.90
9/21/2010 124,865 34.50
9/22/2010 123,820 33.99
9/23/2010 121,785 33.12
9/24/2010 124,850 33.58
9/27/2010 124,220 33.29
9/28/2010 124,495 33.22
9/29/2010 123,617 33.01
9/30/2010 124,500 33.10
10/1/2010 123,914 33.34
10/4/2010 123,200 33.14
10/5/2010 125,035 33.83
10/6/2010 125,136 33.72
10/7/2010 124,650 33.91
10/8/2010 124,625 34.51
10/11/2010 124,320 34.57
10/12/2010 124,967 34.48
10/13/2010 125,410 34.91
10/14/2010 125,612 34.85
10/15/2010 124,800 34.88
10/18/2010 125,150 34.75
10/19/2010 123,500 34.24
10/20/2010 124,235 34.62
10/21/2010 124,461 34.68
10/22/2010 124,980 34.97
10/25/2010 125,030 35.46
10/26/2010 123,455 35.96
10/27/2010 120,655 35.92
10/28/2010 120,025 36.51
10/29/2010 119,300 36.13
11/1/2010 119,700 36.03
11/2/2010 120,694 36.11
 11/3/2010 121,805 36.29
11/4/2010 124,480 37.03
11/5/2010 125,560 37.20
11/8/2010 123,365 37.06
11/9/2010 121,265 36.86
11/10/2010 122,600 36.99
11/11/2010 121,525 35.93
11/12/2010 120,351 37.75
11/15/2010 120,145 37.25
11/16/2010 120,039 36.92
11/17/2010 119,310 37.22
11/18/2010 121,215 37.58
11/19/2010 121,300 37.01
11/22/2010 119,980 36.95
11/23/2010 118,575 36.12
11/24/2010 120,500 36.87
11/26/2010 119,450 36.70
11/29/2010 119,750 36.42
11/30/2010 120,200 36.51
12/1/2010 121,100 37.12
12/2/2010 122,000 37.34
12/3/2010 121,400 37.59
12/6/2010 120,700 37.56
12/7/2010 119,715 37.33
12/8/2010 120,775 36.97
12/9/2010 120,750 36.74
12/10/2010 120,800 36.66
12/13/2010 120,300 37.13
12/14/2010 120,200 37.24
12/15/2010 119,200 36.95
12/16/2010 119,680 37.01
12/17/2010 119,150 37.05
12/20/2010 119,500 37.06
12/21/2010 120,750 37.33
12/22/2010 120,171 37.95
12/23/2010 119,750 37.70
12/27/2010 120,160 37.48
12/28/2010 119,925 37.36
12/29/2010 119,700 37.60
12/30/2010 119,100 37.48
12/31/2010 120,450 37.51
1/3/2011 120,498 37.82
1/4/2011 120,200 38.99
1/5/2011 121,300 39.96
1/6/2011 120,600 39.65
1/7/2011 119,681 39.45
1/10/2011 119,558 39.50
1/11/2011 119,005 39.40
1/12/2011 120,910 39.17
1/13/2011 121,200 39.26
1/14/2011 122,475 39.29
1/18/2011 122,810 39.39
1/19/2011 121,250 39.09
1/20/2011 121,050 39.17
1/21/2011 120,526 39.74
1/24/2011 124,400 39.94
1/25/2011 124,680 39.86
1/26/2011 124,550 39.44
1/27/2011 124,300 39.46
1/28/2011 122,624 38.85
1/31/2011 122,425 38.87
2/1/2011 125,200 39.88
2/2/2011 123,710 40.49
2/3/2011 124,600 40.50
2/4/2011 124,890 40.71
2/7/2011 126,200 40.94
2/8/2011 126,437 41.18
2/9/2011 125,830 43.36
2/10/2011 126,650 43.31
2/11/2011 127,400 43.41
2/14/2011 127,850 43.24
2/15/2011 127,510 43.09
2/16/2011 127,275 43.70
2/17/2011 127,440 43.70
2/18/2011 127,640 43.56
2/22/2011 125,055 42.65
2/23/2011 124,208 42.13
2/24/2011 125,028 42.42
2/25/2011 127,550 42.95
2/28/2011 131,300 43.74
3/1/2011 128,050 42.99
3/2/2011 127,400 43.29
3/3/2011 130,015 44.07
3/4/2011 128,200 43.55
3/7/2011 127,630 43.02
3/8/2011 129,538 43.20
3/9/2011 129,074 43.12
3/10/2011 127,690 42.47
3/11/2011 128,000 42.93
3/14/2011 126,400 42.24
3/15/2011 123,600 41.62
3/16/2011 121,600 40.60
3/17/2011 124,025 40.76
3/18/2011 124,700 41.23
3/21/2011 127,776 41.82
3/22/2011 127,415 41.44
3/23/2011 127,157 42.24
3/24/2011 127,750 42.86
3/25/2011 127,869 42.97
3/28/2011 126,630 42.52
3/29/2011 127,010 42.94
3/30/2011 128,103 43.35
3/31/2011 125,300 43.09
4/1/2011 125,360 42.85
4/4/2011 124,653 42.63
4/5/2011 123,100 42.43
4/6/2011 122,942 42.27
4/7/2011 122,887 42.04
4/8/2011 122,775 41.76
4/11/2011 123,497 41.89
4/12/2011 122,545 41.63
4/13/2011 121,227 41.70
4/14/2011 121,247 41.02
4/15/2011 121,266 41.52
4/18/2011 120,525 41.20
4/19/2011 120,759 41.35
4/20/2011 122,472 42.04
4/21/2011 123,691 42.27
4/25/2011 123,445 41.93
4/26/2011 124,450 42.33
4/27/2011 124,449 42.58
4/28/2011 124,805 43.02
4/29/2011 124,750 43.10
5/2/2011 122,832 43.27
5/3/2011 123,440 43.07
5/4/2011 122,310 42.62
5/5/2011 119,355 42.69
5/6/2011 120,280 43.06
5/9/2011 121,190 43.10
5/10/2011 121,924 43.91
5/11/2011 120,175 41.52
5/12/2011 121,020 41.58
5/13/2011 119,493 41.52
5/16/2011 119,100 40.93
5/17/2011 118,334 41.01
5/18/2011 119,345 41.42
5/19/2011 118,861 41.38
5/20/2011 118,045 41.50
5/23/2011 116,975 41.16
5/24/2011 116,375 41.09
5/25/2011 117,200 41.13
5/26/2011 117,598 40.99
5/27/2011 117,095 41.52
5/31/2011 118,775 41.63
 6/1/2011 115,705 40.40
6/2/2011 115,790 40.06
6/3/2011 114,380 39.38
6/6/2011 113,052 39.40
6/7/2011 112,120 39.35
6/8/2011 111,515 39.23
6/9/2011 112,548 39.37
6/10/2011 111,045 38.50
6/13/2011 111,495 38.37
6/14/2011 112,702 38.59
6/15/2011 110,700 38.39
6/16/2011 113,000 38.01
6/17/2011 113,250 38.04
6/20/2011 114,250 38.23
6/21/2011 114,790 38.78
6/22/2011 114,122 38.31
6/23/2011 113,415 37.82
6/24/2011 113,100 37.58
6/27/2011 113,600 38.07
6/28/2011 114,650 37.92
6/29/2011 115,540 38.35
6/30/2011 116,105 39.04
7/1/2011 117,050 39.72
7/5/2011 115,860 39.97
7/6/2011 114,800 39.57
7/7/2011 116,640 39.74
7/8/2011 115,050 39.91
7/11/2011 112,950 39.22
7/12/2011 113,600 39.15
7/13/2011 114,850 39.56
7/14/2011 114,100 39.58
7/15/2011 113,050 39.27
7/18/2011 112,650 38.75
7/19/2011 114,321 39.54
7/20/2011 114,150 39.36
7/21/2011 115,920 40.74
7/22/2011 115,750 40.65
7/25/2011 113,845 40.56
7/26/2011 113,290 40.51
7/27/2011 112,050 39.52
7/28/2011 112,336 39.40
7/29/2011 111,500 38.62
8/1/2011 112,250 38.44
8/2/2011 110,400 36.97
8/3/2011 110,957 37.43
8/4/2011 106,750 35.35
8/5/2011 107,300 35.18
8/8/2011 101,000 33.03
 8/9/2011 109,100 34.70
8/10/2011 102,450 31.54
8/11/2011 107,100 32.12
8/12/2011 107,600 33.09
8/15/2011 108,600 33.65
8/16/2011 107,839 33.42
8/17/2011 108,575 33.37
8/18/2011 104,814 32.55
8/19/2011 102,600 31.85
8/22/2011 101,880 32.02
8/23/2011 103,850 32.11
8/24/2011 106,350 32.51
8/25/2011 103,491 32.01
8/26/2011 104,764 32.40
8/29/2011 109,340 33.16
8/30/2011 108,715 33.58
8/31/2011 109,769 34.06
9/1/2011 107,228 33.38
9/2/2011 104,000 32.46
9/6/2011 102,575 31.76
9/7/2011 106,120 32.63
9/8/2011 104,500 31.95
9/9/2011 102,272 31.04
9/12/2011 103,800 31.29
9/13/2011 103,460 31.45
9/14/2011 104,400 32.29
9/15/2011 106,300 32.94
9/16/2011 107,100 32.91
9/19/2011 104,308 32.51
9/20/2011 104,535 32.31
9/21/2011 101,250 31.28
9/22/2011 100,000 29.55
9/23/2011 100,320 29.83
9/26/2011 108,449 30.30
9/27/2011 108,020 31.16
9/28/2011 106,500 30.48
9/29/2011 109,200 30.65
9/30/2011 106,800 30.16
10/3/2011 105,800 29.00
10/4/2011 110,300 29.86
10/5/2011 110,100 31.51
10/6/2011 110,800 32.03
10/7/2011 108,100 31.70
10/10/2011 111,520 33.00
10/11/2011 110,200 32.61
10/12/2011 111,930 33.76
10/13/2011 111,550 33.55
10/14/2011 112,200 34.47
10/17/2011 109,690 33.39
10/18/2011 112,600 33.94
10/19/2011 111,440 33.61
10/20/2011 113,650 33.84
10/21/2011 116,329 35.16
10/24/2011 116,150 35.37
10/25/2011 113,630 34.51
10/26/2011 117,100 35.05
10/27/2011 120,380 36.15
10/28/2011 120,000 36.21
10/31/2011 116,950 34.88
11/1/2011 113,649 33.60
11/2/2011 116,479 34.07
11/3/2011 118,300 35.03
11/4/2011 115,806 34.76
11/7/2011 115,600 35.15
11/8/2011 117,200 35.29
11/9/2011 113,325 33.79
11/10/2011 114,102 34.64
11/11/2011 115,461 36.70
11/14/2011 113,921 36.12
11/15/2011 114,001 36.45
11/16/2011 112,212 35.53
11/17/2011 111,700 35.15
11/18/2011 112,890 35.63
11/21/2011 112,200 34.33
11/22/2011 112,200 34.02
11/23/2011 110,525 33.40
11/25/2011 111,300 33.51
11/28/2011 113,805 34.07
11/29/2011 113,000 34.00
11/30/2011 118,500 35.85
12/1/2011 116,925 35.99
12/2/2011 116,475 36.61
12/5/2011 117,500 36.94
12/6/2011 117,425 36.83
12/7/2011 118,240 37.10
12/8/2011 115,750 35.92
12/9/2011 116,235 36.56
12/12/2011 114,625 36.65
12/13/2011 113,700 36.33
12/14/2011 113,200 35.16
12/15/2011 112,400 35.19
12/16/2011 112,325 35.32
12/19/2011 111,316 34.75
12/20/2011 114,069 36.17
12/21/2011 114,425 36.27
12/22/2011 115,250 36.95
12/23/2011 116,530 37.70
12/27/2011 115,962 37.61
12/28/2011 114,800 37.24
12/29/2011 115,325 37.71
12/30/2011 114,755 37.50
1/3/2012 116,320 38.31
1/4/2012 115,210 38.85
1/5/2012 115,650 39.50
1/6/2012 114,500 39.91
1/9/2012 114,500 39.75
1/10/2012 115,900 39.63
1/11/2012 116,914 38.70
1/12/2012 117,850 38.73
1/13/2012 116,520 38.40
1/17/2012 116,950 38.48
1/18/2012 118,215 39.02
1/19/2012 119,360 39.44
1/20/2012 119,775 39.31
1/23/2012 118,830 39.25
1/24/2012 117,574 39.25
1/25/2012 119,950 39.56
1/26/2012 119,450 39.35
1/27/2012 119,211 39.25
1/30/2012 117,925 38.99
1/31/2012 117,925 38.90
2/1/2012 117,800 39.33
2/2/2012 118,120 38.91
2/3/2012 119,800 40.00
2/6/2012 119,840 40.46
2/7/2012 119,875 40.98
2/8/2012 119,475 41.27
2/9/2012 118,855 41.53
2/10/2012 117,980 41.45
2/13/2012 119,230 41.79
2/14/2012 118,475 41.60
2/15/2012 116,910 41.25
2/16/2012 118,340 41.54
2/17/2012 119,190 41.75
2/21/2012 119,375 41.57
2/22/2012 118,170 41.27
2/23/2012 119,000 41.48
2/24/2012 120,000 41.31
2/27/2012 120,350 41.64
2/28/2012 119,265 41.93
2/29/2012 117,934 41.99
3/1/2012 118,360 42.39
3/2/2012 117,434 42.36
3/5/2012 118,895 42.70
 3/6/2012 117,855 42.00
3/7/2012 118,005 41.75
3/8/2012 118,430 42.02
3/9/2012 119,065 42.24
3/12/2012 119,235 42.34
3/13/2012 121,250 44.01
3/14/2012 121,074 43.48
3/15/2012 122,000 43.47
3/16/2012 122,190 43.19
3/19/2012 122,115 43.44
3/20/2012 122,189 43.24
3/21/2012 121,740 43.27
3/22/2012 121,479 43.29
3/23/2012 122,170 43.65
3/26/2012 123,555 44.38
3/27/2012 122,659 44.15
3/28/2012 122,775 43.51
3/29/2012 122,490 43.01
3/30/2012 121,900 43.78
4/2/2012 122,693 43.84
4/3/2012 122,357 43.29
4/4/2012 121,750 42.93
4/5/2012 121,295 43.08
4/9/2012 119,700 42.11
4/10/2012 118,195 40.99
4/11/2012 118,725 41.37
4/12/2012 120,173 42.15
4/13/2012 118,385 41.85
4/16/2012 119,525 41.66
4/17/2012 121,310 42.68
4/18/2012 119,750 42.49
4/19/2012 119,050 42.08
4/20/2012 118,580 42.35
4/23/2012 118,294 42.01
4/24/2012 119,700 42.18
4/25/2012 119,756 42.70
4/26/2012 120,700 43.36
4/27/2012 120,925 43.35
4/30/2012 120,800 43.11
5/1/2012 122,185 43.79
5/2/2012 121,775 43.54
5/3/2012 121,800 43.81
5/4/2012 121,950 42.93
5/7/2012 123,676 43.82
5/8/2012 123,744 44.30
5/9/2012 122,560 45.02
5/10/2012 122,950 45.28
5/11/2012 122,795 45.56
5/14/2012 121,675 45.17
5/15/2012 121,425 45.01
5/16/2012 121,800 45.08
5/17/2012 120,850 44.33
5/18/2012 119,850 43.81
5/21/2012 120,220 44.39
5/22/2012 120,550 44.39
5/23/2012 120,455 44.21
5/24/2012 120,217 44.44
5/25/2012 119,500 44.50
5/29/2012 120,133 45.48
5/30/2012 119,250 45.20
5/31/2012 118,850 45.71
6/1/2012 119,845 44.40
6/4/2012 119,183 44.41
6/5/2012 118,905 44.84
6/6/2012 120,741 45.53
6/7/2012 121,175 45.63
6/8/2012 122,000 46.24
6/11/2012 120,715 45.80
6/12/2012 121,740 46.38
6/13/2012 120,855 46.23
6/14/2012 122,600 47.18
6/15/2012 123,375 47.09
6/18/2012 123,276 47.10
6/19/2012 124,440 47.51
6/20/2012 123,750 47.73
6/21/2012 121,744 47.40
6/22/2012 122,670 47.47
6/25/2012 120,700 46.70
6/26/2012 122,129 47.30
6/27/2012 122,950 47.87
6/28/2012 123,435 47.82
6/29/2012 124,945 48.50
7/2/2012 125,495 48.72
7/3/2012 125,500 48.59
7/5/2012 124,810 48.11
7/6/2012 123,898 48.04
7/9/2012 124,901 48.00
7/10/2012 124,985 47.36
7/11/2012 125,936 47.27
7/12/2012 125,321 47.41
7/13/2012 126,625 48.19
7/16/2012 125,937 47.86
7/17/2012 127,655 49.35
7/18/2012 127,389 49.35
7/19/2012 126,995 48.99
7/20/2012 125,730 48.59
7/23/2012 125,458 47.98
7/24/2012 125,470 48.16
7/25/2012 126,000 48.30
7/26/2012 127,150 49.71
7/27/2012 127,735 49.94
7/30/2012 127,950 49.80
7/31/2012 127,445 49.14
8/1/2012 127,400 49.14
8/2/2012 126,290 48.98
8/3/2012 128,479 49.77
8/6/2012 127,789 49.65
8/7/2012 127,020 49.81
8/8/2012 127,000 50.49
8/9/2012 126,800 49.96
8/10/2012 127,175 49.65
8/13/2012 127,380 49.86
8/14/2012 127,375 49.69
8/15/2012 127,007 49.89
8/16/2012 127,655 50.25
8/17/2012 128,880 50.46
8/20/2012 128,600 50.45
8/21/2012 128,000 49.64
8/22/2012 128,605 49.66
8/23/2012 127,800 49.17
8/24/2012 128,225 49.56
8/27/2012 128,198 49.63
8/28/2012 127,502 49.63
8/29/2012 126,800 50.04
8/30/2012 126,183 49.42
8/31/2012 126,560 49.47
9/4/2012 126,279 49.66
9/5/2012 127,770 50.79
9/6/2012 129,597 51.86
9/7/2012 129,942 51.74
9/10/2012 129,700 51.52
9/11/2012 130,170 51.56
9/12/2012 130,150 51.70
9/13/2012 132,851 52.60
9/14/2012 133,000 52.35
9/17/2012 132,685 52.15
9/18/2012 132,898 51.90
9/19/2012 133,300 52.70
9/20/2012 133,816 52.66
9/21/2012 134,584 52.74
9/24/2012 133,034 52.92
9/25/2012 132,485 52.54
9/26/2012 132,490 51.94
9/27/2012 132,408 52.58
 9/28/2012 132,700 52.28
10/1/2012 133,000 52.07
10/2/2012 133,227 51.64
10/3/2012 134,065 52.47
10/4/2012 135,281 52.63
10/5/2012 135,555 52.97
10/8/2012 135,400 52.33
10/9/2012 133,880 51.51
10/10/2012 133,066 51.21
10/11/2012 133,013 50.34
10/12/2012 132,502 50.59
10/15/2012 133,605 50.79
10/16/2012 134,850 51.24
10/17/2012 135,766 52.29
10/18/2012 135,400 52.42
10/19/2012 133,841 51.90
10/22/2012 132,609 51.79
10/23/2012 130,570 50.76
10/24/2012 130,445 50.65
10/25/2012 130,582 50.26
10/26/2012 129,725 50.08
10/31/2012 129,505 49.12
11/1/2012 131,400 49.78
11/2/2012 130,550 49.86
11/5/2012 130,300 50.32
11/6/2012 130,673 50.47
11/7/2012 128,359 50.08
11/8/2012 126,900 50.04
11/9/2012 127,585 47.06
11/12/2012 128,160 47.45
11/13/2012 128,925 47.96
11/14/2012 128,150 47.17
11/15/2012 128,178 47.47
11/16/2012 129,345 47.42
11/19/2012 130,000 47.91
11/20/2012 130,203 48.44
11/21/2012 131,310 48.68
11/23/2012 132,606 49.26
11/26/2012 132,411 49.03
11/27/2012 132,004 48.60
11/28/2012 132,291 49.20
11/29/2012 131,875 49.72
11/30/2012 131,916 49.66
12/3/2012 131,890 49.29
12/4/2012 130,890 49.30
12/5/2012 131,444 49.59
12/6/2012 131,240 49.06
12/7/2012 131,090 49.24
12/10/2012 130,788 49.30
12/11/2012 130,831 49.48
12/12/2012 134,000 49.64
12/13/2012 134,200 49.11
12/14/2012 133,795 48.67
12/17/2012 134,850 49.28
12/18/2012 135,700 50.22
12/19/2012 135,200 49.94
12/20/2012 135,936 50.93
12/21/2012 134,800 50.00
12/24/2012 134,660 49.88
12/26/2012 133,927 49.85
12/27/2012 133,900 49.53
12/28/2012 133,000 49.15
12/31/2012 134,060 49.79
1/2/2013 139,610 51.10
1/3/2013 140,549 51.21
1/4/2013 140,803 52.19
1/7/2013 140,190 50.97
1/8/2013 141,000 50.76
1/9/2013 140,000 50.78
1/10/2013 141,768 50.79
1/11/2013 141,525 50.58
1/14/2013 143,000 50.59
1/15/2013 143,205 51.09
1/16/2013 142,964 51.53
1/17/2013 143,484 52.41
1/18/2013 143,502 52.34
1/22/2013 144,805 52.73
1/23/2013 145,568 53.95
1/24/2013 146,227 53.95
1/25/2013 147,290 54.38
1/28/2013 146,720 54.36
1/29/2013 146,495 53.99
1/30/2013 145,505 53.79
1/31/2013 145,875 53.88
2/1/2013 147,086 54.59
2/4/2013 145,010 53.90
2/5/2013 146,825 54.29
2/6/2013 146,735 54.52
2/7/2013 146,260 54.36
2/8/2013 146,374 54.66
2/11/2013 145,835 54.75
2/12/2013 147,125 54.95
2/13/2013 147,750 54.96
2/14/2013 149,240 54.88
2/15/2013 150,141 55.61
2/19/2013 152,498 55.73
2/20/2013 151,000 54.60
2/21/2013 150,500 54.17
2/22/2013 152,009 54.25
2/25/2013 149,900 53.59
2/26/2013 148,320 53.90
2/27/2013 151,916 54.48
2/28/2013 152,600 54.59
3/1/2013 152,750 55.33
3/4/2013 152,955 55.80
3/5/2013 154,425 56.48
3/6/2013 155,095 56.36
3/7/2013 155,210 56.32
3/8/2013 155,411 57.39
3/11/2013 155,978 57.66
3/12/2013 154,346 57.11
3/13/2013 155,431 57.34
3/14/2013 155,990 57.75
3/15/2013 153,500 57.58
3/18/2013 153,241 56.83
3/19/2013 152,571 56.31
3/20/2013 153,397 56.94
3/21/2013 153,000 56.31
3/22/2013 153,741 56.78
3/25/2013 153,784 56.21
3/26/2013 155,708 56.63
3/27/2013 154,630 56.47
3/28/2013 156,280 56.80
4/1/2013 155,253 56.69
4/2/2013 157,550 57.46
4/3/2013 156,400 57.25
4/4/2013 157,557 57.59
4/5/2013 156,330 57.70
4/8/2013 158,000 58.82
4/9/2013 157,570 59.14
4/10/2013 159,400 60.11
4/11/2013 159,935 60.55
4/12/2013 160,525 60.55
4/15/2013 157,000 58.88
4/16/2013 161,000 60.75
4/17/2013 157,700 60.68
4/18/2013 154,526 59.99
4/19/2013 157,861 61.56
4/22/2013 157,342 62.01
4/23/2013 159,980 62.59
4/24/2013 159,950 61.94
4/25/2013 161,025 62.00
4/26/2013 160,618 61.87
4/29/2013 159,700 63.00
4/30/2013 159,000 62.84
5/1/2013 159,699 63.21
5/2/2013 160,857 63.88
5/3/2013 162,904 64.80
5/6/2013 164,990 65.06
5/7/2013 164,690 66.07
5/8/2013 166,273 65.99
5/9/2013 166,100 66.67
5/10/2013 167,780 67.20
5/13/2013 167,380 67.32
5/14/2013 169,267 67.47
5/15/2013 168,940 67.67
5/16/2013 167,303 66.47
5/17/2013 169,400 66.58
5/20/2013 169,200 66.12
5/21/2013 169,189 65.83
5/22/2013 167,600 65.57
5/23/2013 166,980 65.23
5/24/2013 166,020 65.49
5/28/2013 168,400 66.69
5/29/2013 169,402 66.26
5/30/2013 172,200 64.65
5/31/2013 171,300 63.08
6/3/2013 170,911 63.80
6/4/2013 169,850 64.35
6/5/2013 167,400 63.12
6/6/2013 169,877 63.14
6/7/2013 172,900 64.85
6/10/2013 172,875 63.83
6/11/2013 170,150 63.80
6/12/2013 169,195 62.99
6/13/2013 172,604 64.30
6/14/2013 171,259 63.80
6/17/2013 172,710 64.49
6/18/2013 172,581 65.29
6/19/2013 170,952 64.33
6/20/2013 167,900 61.98
6/21/2013 168,200 62.73
6/24/2013 166,439 62.44
6/25/2013 168,314 62.57
6/26/2013 169,360 63.21
6/27/2013 169,326 63.72
6/28/2013 168,600 63.15
7/1/2013 169,622 63.93
7/2/2013 168,799 63.26
7/3/2013 168,976 63.61
7/5/2013 172,201 63.82
7/8/2013 172,500 64.71
 7/9/2013 173,741 64.94
7/10/2013 172,605 64.91
7/11/2013 175,644 66.58
7/12/2013 175,505 66.98
7/15/2013 175,877 65.93
7/16/2013 175,849 65.03
7/17/2013 176,341 65.36
7/18/2013 177,678 65.82
7/19/2013 178,275 65.16
7/22/2013 178,223 64.40
7/23/2013 177,249 64.45
7/24/2013 174,581 64.64
7/25/2013 175,441 64.55
7/26/2013 175,926 64.98
7/29/2013 174,505 64.61
7/30/2013 173,566 64.18
7/31/2013 173,900 64.65
8/1/2013 175,700 65.36
8/2/2013 176,500 66.51
8/5/2013 177,300 66.02
8/6/2013 176,855 67.05
8/7/2013 175,200 65.91
8/8/2013 176,551 65.75
8/9/2013 175,100 64.73
8/12/2013 175,748 63.93
8/13/2013 175,725 63.98
8/14/2013 174,755 63.96
8/15/2013 172,799 62.38
8/16/2013 173,122 62.17
8/19/2013 171,501 61.83
8/20/2013 173,000 61.88
8/21/2013 170,800 61.14
8/22/2013 172,206 61.64
8/23/2013 171,320 61.73
8/26/2013 171,000 61.35
8/27/2013 167,350 60.69
8/28/2013 168,585 60.81
8/29/2013 168,050 61.08
8/30/2013 167,050 60.83
9/3/2013 167,993 60.93
9/4/2013 168,259 61.11
9/5/2013 168,240 61.30
9/6/2013 167,565 61.39
9/9/2013 168,880 61.59
9/10/2013 170,489 62.83
9/11/2013 171,340 63.94
9/12/2013 170,000 65.49
9/13/2013 170,155 66.69
 9/16/2013 172,500 66.94
9/17/2013 173,299 66.98
9/18/2013 175,005 67.11
9/19/2013 175,825 65.72
9/20/2013 175,000 65.01
9/23/2013 173,539 64.75
9/24/2013 172,500 64.32
9/25/2013 173,368 64.45
9/26/2013 173,600 65.24
9/27/2013 172,210 65.19
9/30/2013 170,410 64.49
10/1/2013 171,028 64.83
10/2/2013 171,500 64.88
10/3/2013 169,995 64.02
10/4/2013 170,743 65.30
10/7/2013 169,455 64.59
10/8/2013 167,452 64.00
10/9/2013 168,205 63.59
10/10/2013 172,485 65.58
10/11/2013 173,605 66.21
10/14/2013 174,200 66.83
10/15/2013 171,920 66.44
10/16/2013 174,872 66.35
10/17/2013 175,286 66.42
10/18/2013 175,400 67.15
10/21/2013 175,120 67.61
10/22/2013 176,140 69.00
10/23/2013 174,600 68.12
10/24/2013 175,021 69.05
10/25/2013 175,435 69.26
10/28/2013 175,400 69.00
10/29/2013 175,991 68.92
10/30/2013 174,340 68.47
10/31/2013 172,994 68.59
11/1/2013 173,122 69.01
11/4/2013 172,089 68.81
11/5/2013 171,754 68.85
11/6/2013 172,220 69.00
11/7/2013 171,090 67.15
11/8/2013 173,201 68.58
11/11/2013 173,485 68.34
11/12/2013 171,211 67.77
11/13/2013 172,150 68.97
11/14/2013 173,320 70.02
11/15/2013 174,300 70.00
11/18/2013 173,810 69.50
11/19/2013 173,760 69.12
11/20/2013 172,480 69.23
11/21/2013 174,621 69.94
11/22/2013 174,850 70.20
11/25/2013 173,311 69.74
11/26/2013 174,840 71.18
11/27/2013 174,625 70.77
11/29/2013 174,750 70.54
12/2/2013 172,940 70.91
12/3/2013 172,131 69.90
12/4/2013 173,500 69.97
12/5/2013 173,000 70.23
12/6/2013 174,940 71.46
12/9/2013 175,700 71.11
12/10/2013 173,470 71.57
12/11/2013 171,630 70.52
12/12/2013 171,500 69.63
12/13/2013 171,100 69.62
12/16/2013 171,139 70.51
12/17/2013 170,420 70.66
12/18/2013 174,250 72.20
12/19/2013 174,649 72.97
12/20/2013 175,600 72.40
12/23/2013 175,898 73.28
12/24/2013 176,010 73.85
12/26/2013 176,900 74.62
12/27/2013 177,160 74.35
12/30/2013 177,069 76.23
12/31/2013 177,900 76.40
1/2/2014 176,320 76.27
1/3/2014 176,336 76.11
1/6/2014 174,500 75.82
1/7/2014 174,195 76.34
1/8/2014 173,284 75.22
1/9/2014 172,965 74.90
1/10/2014 172,540 75.39
1/13/2014 170,893 73.27
1/14/2014 172,250 74.45
1/15/2014 173,665 74.28
1/16/2014 172,773 74.21
1/17/2014 172,350 73.98
1/21/2014 172,500 74.20
1/22/2014 172,895 75.31
1/23/2014 170,310 74.79
1/24/2014 168,500 72.72
1/27/2014 168,210 72.25
1/28/2014 169,212 72.88
1/29/2014 168,748 71.33
1/30/2014 170,450 73.22
1/31/2014 169,511 72.61
 2/3/2014 165,265 69.99
2/4/2014 164,817 71.05
2/5/2014 164,075 71.76
2/6/2014 166,000 75.56
2/7/2014 169,010 75.67
2/10/2014 169,120 77.06
2/11/2014 170,515 77.79
2/12/2014 170,140 77.91
2/13/2014 172,222 77.90
2/14/2014 172,425 79.23
2/18/2014 172,292 79.58
2/19/2014 170,080 78.87
2/20/2014 169,844 79.19
2/21/2014 170,120 80.13
2/24/2014 170,006 80.73
2/25/2014 170,721 80.21
2/26/2014 170,473 80.08
2/27/2014 171,730 80.48
2/28/2014 173,708 80.81
3/3/2014 174,500 79.46
3/4/2014 177,989 81.71
3/5/2014 178,655 82.68
3/6/2014 182,175 83.34
3/7/2014 183,772 82.21
3/10/2014 186,400 81.97
3/11/2014 187,101 81.05
3/12/2014 187,750 81.38
3/13/2014 185,750 79.93
3/14/2014 183,860 80.07
3/17/2014 185,050 81.39
3/18/2014 184,860 81.99
3/19/2014 183,860 80.52
3/20/2014 186,540 80.81
3/21/2014 187,850 80.35
3/24/2014 186,520 79.49
3/25/2014 186,587 79.55
3/26/2014 184,540 78.62
3/27/2014 185,200 78.48
3/28/2014 185,149 78.99
3/31/2014 187,350 80.07
4/1/2014 187,213 81.57
4/2/2014 186,759 81.67
4/3/2014 186,287 81.69
4/4/2014 185,753 80.43
4/7/2014 184,700 79.13
4/8/2014 184,640 79.57
4/9/2014 185,897 80.47
4/10/2014 183,402 77.51
4/11/2014 182,759 77.01
4/14/2014 183,212 77.62
4/15/2014 185,640 77.66
4/16/2014 188,900 78.95
4/17/2014 190,639 79.99
4/21/2014 189,482 79.11
4/22/2014 190,720 79.45
4/23/2014 190,800 79.52
4/24/2014 190,500 79.59
4/25/2014 190,686 78.23
4/28/2014 191,400 77.78
4/29/2014 192,545 78.64
4/30/2014 193,275 79.34
5/1/2014 193,482 79.56
5/2/2014 192,255 80.31
5/5/2014 189,790 81.22
5/6/2014 187,375 81.03
5/7/2014 191,550 80.29
5/8/2014 190,100 81.60
5/9/2014 190,883 81.95
5/12/2014 191,115 82.42
5/13/2014 191,826 82.08
5/14/2014 191,420 80.92
5/15/2014 189,371 80.15
5/16/2014 190,210 80.39
5/19/2014 190,400 81.05
5/20/2014 189,201 81.09
5/21/2014 189,975 82.19
5/22/2014 190,535 82.35
5/23/2014 190,205 83.32
5/27/2014 191,300 83.74
5/28/2014 191,356 83.60
5/29/2014 192,300 84.03
5/30/2014 192,000 84.01
6/2/2014 191,748 84.27
6/3/2014 190,417 83.88
6/4/2014 190,766 84.24
6/5/2014 192,100 84.78
6/6/2014 192,895 84.61
6/9/2014 191,917 85.48
6/10/2014 192,306 84.75
6/11/2014 192,357 84.31
6/12/2014 190,950 82.80
6/13/2014 189,520 82.80
6/16/2014 189,250 83.30
6/17/2014 188,990 83.16
6/18/2014 190,675 83.58
6/19/2014 190,491 83.77
6/20/2014 190,500 82.82
6/23/2014 189,900 82.76
6/24/2014 190,171 82.68
6/25/2014 190,660 83.90
6/26/2014 190,576 84.45
6/27/2014 190,559 85.30
6/30/2014 189,900 85.74
7/1/2014 190,500 86.47
7/2/2014 191,499 86.44
7/3/2014 193,600 86.84
7/7/2014 193,000 86.59
7/8/2014 192,400 85.86
7/9/2014 193,040 87.22
7/10/2014 192,500 86.86
7/11/2014 192,900 86.89
7/14/2014 193,380 86.76
7/15/2014 192,776 86.15
7/16/2014 192,072 85.35
7/17/2014 189,811 85.03
7/18/2014 192,487 85.81
7/21/2014 193,030 85.74
7/22/2014 192,640 86.21
7/23/2014 192,205 86.04
7/24/2014 192,441 86.80
7/25/2014 191,224 86.23
7/28/2014 192,580 87.15
7/29/2014 191,158 86.20
7/30/2014 191,716 87.21
7/31/2014 188,124 85.88
8/1/2014 189,279 85.38
8/4/2014 194,305 87.24
8/5/2014 192,499 86.75
8/6/2014 193,700 86.59
8/7/2014 194,001 85.51
8/8/2014 196,253 86.85
8/11/2014 198,000 87.50
8/12/2014 199,562 87.21
8/13/2014 199,609 87.60
8/14/2014 202,850 88.61
8/15/2014 201,227 89.28
8/18/2014 202,419 89.97
8/19/2014 202,600 90.09
8/20/2014 202,388 89.84
8/21/2014 205,159 90.38
8/22/2014 203,532 90.49
8/25/2014 204,579 90.38
8/26/2014 204,577 90.02
8/27/2014 204,741 90.37
 8/28/2014 204,040 90.94
8/29/2014 205,880 89.88
9/2/2014 206,740 90.80
9/3/2014 206,438 90.94
9/4/2014 206,820 90.14
9/5/2014 206,700 90.94
9/8/2014 207,200 90.56
9/9/2014 205,305 89.60
9/10/2014 206,750 89.52
9/11/2014 206,850 89.97
9/12/2014 205,635 89.67
9/15/2014 207,110 90.08
9/16/2014 207,745 90.27
9/17/2014 209,000 90.33
9/18/2014 212,075 90.34
9/19/2014 212,000 90.49
9/22/2014 208,900 89.29
9/23/2014 208,445 88.31
9/24/2014 209,850 89.45
9/25/2014 206,000 88.07
9/26/2014 208,133 88.74
9/29/2014 207,321 88.83
9/30/2014 206,900 89.03
10/1/2014 204,855 87.49
10/2/2014 206,250 86.79
10/3/2014 208,750 88.45
10/6/2014 208,585 88.56
10/7/2014 205,035 87.11
10/8/2014 209,950 88.11
10/9/2014 205,850 85.71
10/10/2014 205,150 86.27
10/13/2014 204,913 83.91
10/14/2014 206,025 84.14
10/15/2014 203,800 82.08
10/16/2014 202,000 81.74
10/17/2014 205,505 83.83
10/20/2014 205,850 85.52
10/21/2014 208,330 87.54
10/22/2014 206,525 87.10
10/23/2014 208,109 87.99
10/24/2014 209,251 88.61
10/27/2014 209,222 88.45
10/28/2014 210,570 89.93
10/29/2014 209,600 89.53
10/30/2014 209,031 90.22
10/31/2014 210,000 91.38
11/3/2014 211,100 91.71
11/4/2014 213,000 90.35
 11/5/2014 214,155 91.00
11/6/2014 214,800 92.00
11/7/2014 214,970 90.00
11/10/2014 217,500 89.78
11/11/2014 217,353 89.98
11/12/2014 218,101 89.90
11/13/2014 219,300 90.49
11/14/2014 218,023 90.80
11/17/2014 218,540 90.41
11/18/2014 218,868 90.28
11/19/2014 218,545 89.82
11/20/2014 218,250 88.90
11/21/2014 219,935 88.96
11/24/2014 221,053 90.58
11/25/2014 221,725 91.65
11/26/2014 222,411 91.92
11/28/2014 223,065 92.51
12/1/2014 222,525 92.70
12/2/2014 225,000 93.47
12/3/2014 224,485 93.11
12/4/2014 225,215 93.23
12/5/2014 225,640 93.76
12/8/2014 227,800 93.80
12/9/2014 225,334 92.94
12/10/2014 223,650 91.63
12/11/2014 224,800 91.75
12/12/2014 219,000 91.49
12/15/2014 219,073 90.90
12/16/2014 218,460 90.17
12/17/2014 222,800 91.38
12/18/2014 229,300 92.61
12/19/2014 227,886 92.89
12/22/2014 227,720 94.20
12/23/2014 227,630 94.69
12/24/2014 226,515 94.42
12/26/2014 226,500 95.03
12/29/2014 228,165 95.50
12/30/2014 228,255 94.70
12/31/2014 226,000 94.19
1/2/2015 223,600 93.75
1/5/2015 220,980 92.38
1/6/2015 220,450 91.89
1/7/2015 223,480 92.83
1/8/2015 226,680 93.79
1/9/2015 224,675 94.25
1/12/2015 222,424 94.46
1/13/2015 223,000 95.19
1/14/2015 221,878 94.23
1/15/2015 221,510 94.35
1/16/2015 223,615 95.18
1/20/2015 222,636 94.74
1/21/2015 220,895 94.17
1/22/2015 224,915 95.15
1/23/2015 223,751 94.72
1/26/2015 224,184 94.97
1/27/2015 221,511 93.97
1/28/2015 217,160 92.67
1/29/2015 219,998 93.22
1/30/2015 215,865 90.96
2/2/2015 220,100 91.93
2/3/2015 222,183 94.10
2/4/2015 221,027 101.28
2/5/2015 224,560 102.64
2/6/2015 224,880 102.02
2/9/2015 224,000 101.73
2/10/2015 225,140 101.92
2/11/2015 224,393 101.87
2/12/2015 224,460 103.58
2/13/2015 222,555 104.17
2/17/2015 223,300 104.12
2/18/2015 222,800 103.86
2/19/2015 221,495 103.89
2/20/2015 223,100 104.55
2/23/2015 221,000 104.99
2/24/2015 223,405 104.67
2/25/2015 222,855 105.57
2/26/2015 222,250 104.56
2/27/2015 221,180 104.08
3/2/2015 220,365 105.89
3/3/2015 219,000 106.35
3/4/2015 217,612 105.57
3/5/2015 219,500 105.03
3/6/2015 218,811 103.82
3/9/2015 220,500 105.26
3/10/2015 217,400 103.09
3/11/2015 217,500 102.89
3/12/2015 219,898 107.17
3/13/2015 217,118 106.44
3/16/2015 219,502 107.37
3/17/2015 218,600 106.96
3/18/2015 219,699 107.97
3/19/2015 218,000 107.37
3/20/2015 218,300 108.43
3/23/2015 218,646 108.22
3/24/2015 217,005 107.11
3/25/2015 217,000 105.00
3/26/2015 216,240 105.24
3/27/2015 217,000 105.48
3/30/2015 219,700 106.12
3/31/2015 217,500 104.89
4/1/2015 216,300 105.44
4/2/2015 216,500 106.00
4/6/2015 216,275 105.63
4/7/2015 215,500 105.43
4/8/2015 214,828 106.36
4/9/2015 215,523 106.77
4/10/2015 215,211 106.95
4/13/2015 215,950 106.51
4/14/2015 214,420 106.66
4/15/2015 214,675 106.98
4/16/2015 214,350 108.10
4/17/2015 212,982 106.69
4/20/2015 214,100 108.22
4/21/2015 213,440 107.68
4/22/2015 214,789 107.94
4/23/2015 214,740 109.00
4/24/2015 214,490 109.53
4/27/2015 212,585 110.16
4/28/2015 215,150 109.92
4/29/2015 214,400 109.81
4/30/2015 213,400 108.72
5/1/2015 215,800 110.52
5/4/2015 219,290 111.03
5/5/2015 218,000 110.81
5/6/2015 216,620 109.72
5/7/2015 218,720 109.26
5/8/2015 222,880 110.11
5/11/2015 219,550 108.60
5/12/2015 217,800 109.24
5/13/2015 217,200 109.19
5/14/2015 219,270 109.93
5/15/2015 218,640 110.30
5/18/2015 219,125 110.33
5/19/2015 220,400 110.56
5/20/2015 219,526 110.20
5/21/2015 218,280 110.39
5/22/2015 217,000 110.26
5/26/2015 215,700 109.44
5/27/2015 217,440 110.37
5/28/2015 217,580 110.53
5/29/2015 214,800 110.37
6/1/2015 215,400 110.96
6/2/2015 214,820 110.75
6/3/2015 214,600 111.17
 6/4/2015 212,585 110.30
6/5/2015 211,560 110.30
6/8/2015 210,000 109.29
6/9/2015 209,700 108.52
6/10/2015 211,400 110.00
6/11/2015 211,940 110.62
6/12/2015 210,760 109.95
6/15/2015 209,300 110.18
6/16/2015 209,760 111.06
6/17/2015 210,150 111.49
6/18/2015 214,050 113.22
6/19/2015 212,200 112.62
6/22/2015 212,580 113.53
6/23/2015 211,900 114.41
6/24/2015 210,500 113.77
6/25/2015 209,600 114.45
6/26/2015 209,900 114.99
6/29/2015 205,000 113.05
6/30/2015 204,850 114.14
7/1/2015 206,365 115.13
7/2/2015 205,923 114.97
7/6/2015 205,500 115.70
7/7/2015 208,150 117.10
7/8/2015 206,186 115.19
7/9/2015 207,740 115.60
7/10/2015 209,800 116.44
7/13/2015 211,720 118.05
7/14/2015 211,767 117.85
7/15/2015 213,800 118.30
7/16/2015 215,950 119.07
7/17/2015 215,960 118.86
7/20/2015 216,480 119.58
7/21/2015 215,796 119.31
7/22/2015 215,380 119.33
7/23/2015 213,520 118.80
7/24/2015 212,032 118.91
7/27/2015 210,725 118.25
7/28/2015 215,091 118.46
7/29/2015 214,320 119.84
7/30/2015 214,745 120.03
7/31/2015 214,000 120.00
8/3/2015 213,500 121.12
8/4/2015 214,150 121.69
8/5/2015 215,201 110.53
8/6/2015 215,650 108.55
8/7/2015 215,463 109.35
8/10/2015 215,300 111.00
8/11/2015 214,500 108.00
 8/12/2015 213,000 106.99
8/13/2015 213,185 107.52
8/14/2015 213,981 107.16
8/17/2015 213,300 109.05
8/18/2015 212,100 106.94
8/19/2015 210,660 106.45
8/20/2015 207,862 100.02
8/21/2015 202,500 98.84
8/24/2015 196,005 95.36
8/25/2015 194,200 95.89
8/26/2015 200,500 99.23
8/27/2015 204,940 102.17
8/28/2015 205,344 102.48
8/31/2015 202,531 101.88
9/1/2015 198,144 99.51
9/2/2015 199,360 101.89
9/3/2015 199,665 101.99
9/4/2015 196,501 100.97
9/8/2015 200,600 104.01
9/9/2015 196,875 101.91
9/10/2015 197,639 102.60
9/11/2015 198,329 104.48
9/14/2015 197,598 103.82
9/15/2015 199,305 103.43
9/16/2015 199,415 103.96
9/17/2015 198,100 104.20
9/18/2015 192,200 102.84
9/21/2015 197,022 103.41
9/22/2015 195,386 102.49
9/23/2015 194,479 101.57
9/24/2015 193,800 100.62
9/25/2015 194,620 100.30
9/28/2015 193,305 98.49
9/29/2015 193,621 99.42
9/30/2015 195,240 102.20
10/1/2015 195,739 102.67
10/2/2015 195,500 103.00
10/5/2015 198,561 103.85
10/6/2015 196,720 103.77
10/7/2015 199,000 103.39
10/8/2015 200,616 104.61
10/9/2015 199,650 105.56
10/12/2015 200,000 106.35
10/13/2015 198,578 106.59
10/14/2015 196,899 105.73
10/15/2015 200,499 107.89
10/16/2015 200,469 108.24
10/19/2015 200,695 109.47
10/20/2015 201,480 109.84
10/21/2015 199,900 110.09
10/22/2015 206,020 113.25
10/23/2015 206,584 113.09
10/26/2015 205,380 113.52
10/27/2015 203,280 113.77
10/28/2015 206,940 114.34
10/29/2015 206,817 115.04
10/30/2015 204,596 113.74
11/2/2015 207,745 115.04
11/3/2015 206,704 115.54
11/4/2015 206,120 113.25
11/5/2015 204,694 113.00
11/6/2015 203,100 115.67
11/9/2015 201,000 116.42
11/10/2015 201,754 117.42
11/11/2015 202,355 116.52
11/12/2015 199,371 116.21
11/13/2015 197,825 114.84
11/16/2015 199,800 115.92
11/17/2015 200,045 116.13
11/18/2015 204,280 118.14
11/19/2015 204,901 118.71
11/20/2015 204,600 120.07
11/23/2015 203,779 119.42
11/24/2015 203,360 117.95
11/25/2015 202,285 118.67
11/27/2015 201,624 115.13
11/30/2015 201,360 113.47
12/1/2015 204,945 115.39
12/2/2015 202,930 114.00
12/3/2015 198,801 111.89
12/4/2015 204,500 114.24
12/7/2015 203,500 113.83
12/8/2015 200,105 112.48
12/9/2015 197,660 111.47
12/10/2015 197,505 110.76
12/11/2015 195,757 108.04
12/14/2015 198,040 109.35
12/15/2015 202,440 112.16
12/16/2015 203,800 113.79
12/17/2015 201,000 112.01
12/18/2015 194,720 107.72
12/21/2015 196,801 106.59
12/22/2015 199,680 106.74
12/23/2015 200,000 105.56
12/24/2015 201,137 105.86
12/28/2015 199,876 107.25
12/29/2015 200,050 107.08
12/30/2015 200,081 106.34
12/31/2015 197,800 105.08
1/4/2016 196,295 102.98
1/5/2016 197,000 100.90
1/6/2016 197,415 100.36
1/7/2016 195,580 99.50
1/8/2016 193,900 99.25
1/11/2016 193,060 99.92
1/12/2016 194,000 101.46
1/13/2016 190,500 98.48
1/14/2016 192,250 99.11
1/15/2016 190,000 93.90
1/19/2016 191,700 93.97
1/20/2016 188,470 92.54
1/21/2016 189,455 94.02
1/22/2016 191,396 96.90
1/25/2016 187,001 95.29
1/26/2016 189,640 96.27
1/27/2016 189,091 94.32
1/28/2016 188,300 93.53
1/29/2016 194,360 95.82
2/1/2016 194,759 95.15
2/2/2016 189,902 93.12
2/3/2016 189,861 95.14
2/4/2016 192,200 95.43
2/5/2016 190,820 93.90
2/8/2016 191,255 92.12
2/9/2016 192,635 92.32
2/10/2016 190,520 88.85
2/11/2016 190,000 90.31
2/12/2016 193,999 91.15
2/16/2016 193,465 92.91
2/17/2016 195,903 95.50
2/18/2016 196,025 95.17
2/19/2016 197,310 95.01
2/22/2016 198,650 96.37
2/23/2016 196,502 95.38
2/24/2016 196,511 95.43
2/25/2016 198,899 95.65
2/26/2016 198,191 95.31
2/29/2016 202,555 95.52
3/1/2016 205,500 97.65
3/2/2016 205,500 97.00
3/3/2016 206,000 98.82
3/4/2016 207,945 98.48
3/7/2016 208,500 99.39
3/8/2016 207,989 97.82
 3/9/2016 209,250 97.66
3/10/2016 209,120 97.04
3/11/2016 211,600 97.94
3/14/2016 210,300 98.81
3/15/2016 211,070 98.24
3/16/2016 210,200 98.44
3/17/2016 213,600 99.60
3/18/2016 213,330 99.20
3/21/2016 213,300 98.46
3/22/2016 213,400 97.58
3/23/2016 211,370 96.83
3/24/2016 210,530 97.22
3/28/2016 212,125 98.09
3/29/2016 212,800 98.16
3/30/2016 214,035 98.91
3/31/2016 213,450 99.31
4/1/2016 215,740 99.07
4/4/2016 215,060 98.68
4/5/2016 212,340 97.00
4/6/2016 212,990 97.48
4/7/2016 211,401 96.16
4/8/2016 211,705 96.42
4/11/2016 211,660 96.27
4/12/2016 213,700 97.35
4/13/2016 216,130 99.48
4/14/2016 215,600 98.63
4/15/2016 215,110 98.59
4/18/2016 216,650 101.48
4/19/2016 219,000 102.64
4/20/2016 218,928 103.27
4/21/2016 217,460 102.91
4/22/2016 219,038 103.77
4/25/2016 219,278 104.57
4/26/2016 220,340 104.89
4/27/2016 221,430 105.28
4/28/2016 219,120 104.03
4/29/2016 219,000 103.26
5/2/2016 220,253 104.36
5/3/2016 217,354 103.78
5/4/2016 216,515 103.67
5/5/2016 215,880 104.93
5/6/2016 217,000 105.54
5/9/2016 214,430 105.34
5/10/2016 216,975 106.60
5/11/2016 214,468 102.29
5/12/2016 214,860 101.71
5/13/2016 212,140 100.52
5/16/2016 212,530 100.36
5/17/2016 210,695 99.94
5/18/2016 212,200 99.00
5/19/2016 211,180 98.41
5/20/2016 212,833 99.78
5/23/2016 212,210 99.18
5/24/2016 215,650 99.51
5/25/2016 216,185 99.86
5/26/2016 214,600 99.81
5/27/2016 214,303 100.29
5/31/2016 211,695 99.22
6/1/2016 212,360 98.52
6/2/2016 212,355 98.72
6/3/2016 211,615 98.75
6/6/2016 212,880 98.78
6/7/2016 212,210 98.35
6/8/2016 213,500 98.04
6/9/2016 213,210 97.84
6/10/2016 212,622 97.34
6/13/2016 211,450 97.57
6/14/2016 212,070 98.40
6/15/2016 210,050 98.27
6/16/2016 213,000 98.38
6/17/2016 211,200 99.00
6/20/2016 212,630 99.57
6/21/2016 215,420 98.82
6/22/2016 216,266 98.79
6/23/2016 218,850 99.02
6/24/2016 209,852 95.72
6/27/2016 208,000 94.38
6/28/2016 210,400 96.05
6/29/2016 212,645 96.98
6/30/2016 216,975 97.82
7/1/2016 216,298 98.03
7/5/2016 212,960 97.66
7/6/2016 213,620 98.45
7/7/2016 212,501 98.41
7/8/2016 214,720 99.62
7/11/2016 215,824 99.98
7/12/2016 217,050 100.20
7/13/2016 218,950 99.88
7/14/2016 218,591 99.97
7/15/2016 218,990 99.80
7/18/2016 219,900 100.15
7/19/2016 220,265 99.47
7/20/2016 219,187 98.22
7/21/2016 216,315 98.01
7/22/2016 216,805 97.71
7/25/2016 216,005 97.39
7/26/2016 216,400 96.69
7/27/2016 216,300 96.33
7/28/2016 216,660 95.91
7/29/2016 216,000 95.95
8/1/2016 215,960 95.54
8/2/2016 214,900 95.01
8/3/2016 215,300 96.09
8/4/2016 214,830 95.16
8/5/2016 218,010 95.83
8/8/2016 218,300 95.75
8/9/2016 220,605 96.67
8/10/2016 220,000 97.86
8/11/2016 221,890 97.77
8/12/2016 221,750 96.84
8/15/2016 221,995 97.10
8/16/2016 220,805 96.88
8/17/2016 223,890 96.87
8/18/2016 223,200 96.65
8/19/2016 223,040 96.39
8/22/2016 222,446 95.87
8/23/2016 223,500 95.97
8/24/2016 222,824 95.82
8/25/2016 222,999 95.55
8/26/2016 222,040 95.21
8/29/2016 223,400 94.87
8/30/2016 224,850 94.86
8/31/2016 225,760 94.46
9/1/2016 225,350 94.26
9/2/2016 226,050 94.42
9/6/2016 225,849 93.80
9/7/2016 224,230 93.71
9/8/2016 224,740 94.09
9/9/2016 220,110 92.42
9/12/2016 223,520 93.64
9/13/2016 219,150 92.70
9/14/2016 218,610 92.26
9/15/2016 220,339 92.50
9/16/2016 218,400 92.56
9/19/2016 218,000 92.63
9/20/2016 217,870 92.95
9/21/2016 219,440 92.39
9/22/2016 220,000 93.41
9/23/2016 217,750 93.27
9/26/2016 216,160 91.96
9/27/2016 217,960 91.72
9/28/2016 217,695 92.20
9/29/2016 215,300 91.80
9/30/2016 216,220 92.86
 10/3/2016 215,700 92.49
10/4/2016 214,520 92.59
10/5/2016 216,300 92.45
10/6/2016 215,860 92.83
10/7/2016 216,640 92.49
10/10/2016 217,730 92.49
10/11/2016 215,920 91.86
10/12/2016 217,230 91.41
10/13/2016 214,660 91.12
10/14/2016 216,370 91.30
10/17/2016 216,225 90.83
10/18/2016 216,300 91.17
10/19/2016 217,350 91.93
10/20/2016 216,975 92.03
10/21/2016 215,600 93.03
10/24/2016 215,500 93.37
10/25/2016 215,250 92.75
10/26/2016 215,840 93.49
10/27/2016 216,820 94.02
10/28/2016 216,200 93.85
10/31/2016 215,700 92.69
11/1/2016 215,370 92.39
11/2/2016 214,900 91.91
11/3/2016 215,001 93.37
11/4/2016 214,545 92.45
11/7/2016 220,303 94.43
11/8/2016 221,485 94.38
11/9/2016 227,135 94.64
11/10/2016 233,750 94.96
11/11/2016 234,860 97.68
11/14/2016 236,650 97.92
11/15/2016 236,000 97.70
11/16/2016 235,470 99.12
11/17/2016 237,550 99.37
11/18/2016 236,391 98.24
11/21/2016 237,500 97.63
11/22/2016 237,801 97.71
11/23/2016 237,070 98.26
11/25/2016 237,085 98.82
11/28/2016 235,400 98.97
11/29/2016 236,391 99.67
11/30/2016 237,000 99.12
12/1/2016 239,821 98.94
12/2/2016 239,070 98.50
12/5/2016 240,000 99.96
12/6/2016 241,836 100.66
12/7/2016 246,380 101.99
12/8/2016 246,120 103.38
 12/9/2016 247,190 104.86
12/12/2016 248,889 104.06
12/13/2016 249,711 103.85
12/14/2016 247,120 104.05
12/15/2016 248,271 104.39
12/16/2016 246,405 103.91
12/19/2016 248,330 105.30
12/20/2016 249,041 105.46
12/21/2016 248,631 105.56
12/22/2016 249,000 105.42
12/23/2016 248,000 105.15
12/27/2016 247,300 105.17
12/28/2016 245,330 104.30
12/29/2016 244,500 104.56
12/30/2016 244,121 104.22
1/3/2017 245,850 106.08
1/4/2017 246,600 107.44
1/5/2017 244,852 107.38
1/6/2017 245,394 108.98
1/9/2017 243,111 108.36
1/10/2017 242,077 108.38
1/11/2017 243,160 109.44
1/12/2017 242,850 107.53
1/13/2017 242,500 108.06
1/17/2017 239,166 107.97
1/18/2017 240,700 108.16
1/19/2017 239,120 107.28
1/20/2017 240,280 107.66
1/23/2017 238,100 107.12
1/24/2017 240,940 107.90
1/25/2017 246,340 108.04
1/26/2017 247,640 108.06
1/27/2017 247,000 109.30
1/30/2017 246,500 110.94
1/31/2017 245,980 110.65
2/1/2017 245,430 111.30
2/2/2017 244,330 110.61
2/3/2017 245,646 110.30
2/6/2017 244,825 109.57
2/7/2017 244,260 109.00
2/8/2017 244,151 109.00
2/9/2017 246,000 109.49
2/10/2017 246,000 109.26
2/13/2017 248,340 109.65
2/14/2017 250,419 110.33
2/15/2017 250,990 110.18
2/16/2017 251,500 110.71
2/17/2017 252,838 110.06
2/21/2017 253,690 110.01
2/22/2017 254,151 110.12
2/23/2017 254,900 109.73
2/24/2017 255,040 110.32
2/27/2017 255,795 110.23
2/28/2017 257,100 110.09
3/1/2017 266,013 111.04
3/2/2017 263,600 110.59
3/3/2017 263,160 111.24
3/6/2017 262,800 110.67
3/7/2017 262,860 110.86
3/8/2017 262,350 110.84
3/9/2017 262,866 111.03
3/10/2017 262,491 110.92
3/13/2017 262,990 111.52
3/14/2017 261,900 112.31
3/15/2017 261,787 111.87
3/16/2017 260,919 111.71
3/17/2017 258,952 111.76
3/20/2017 258,000 112.71
3/21/2017 253,651 111.75
3/22/2017 253,880 112.08
3/23/2017 254,702 112.24
3/24/2017 252,301 112.14
3/27/2017 250,881 112.38
3/28/2017 252,520 113.05
3/29/2017 249,761 112.53
3/30/2017 251,800 113.18
3/31/2017 249,850 113.39
4/3/2017 250,600 113.20
4/4/2017 250,550 113.04
4/5/2017 248,900 113.00
4/6/2017 250,290 113.05
4/7/2017 249,465 112.58
4/10/2017 250,399 112.43
4/11/2017 248,601 113.07
4/12/2017 247,930 113.04
4/13/2017 245,000 113.20
4/17/2017 246,700 113.78
4/18/2017 245,750 114.19
4/19/2017 244,047 113.73
4/20/2017 247,200 114.79
4/21/2017 245,550 114.44
4/24/2017 248,850 113.70
4/25/2017 251,231 115.18
4/26/2017 251,351 115.58
4/27/2017 249,950 115.84
4/28/2017 247,780 115.60
 5/1/2017 248,270 114.73
5/2/2017 249,010 114.37
5/3/2017 250,000 111.62
5/4/2017 249,540 111.17
5/5/2017 250,000 111.99
5/8/2017 247,160 111.42
5/9/2017 246,000 112.07
5/10/2017 245,850 109.66
5/11/2017 245,240 109.58
5/12/2017 245,220 109.69
5/15/2017 245,800 109.13
5/16/2017 245,701 107.98
5/17/2017 243,110 106.31
5/18/2017 242,510 106.68
5/19/2017 244,910 107.52
5/22/2017 247,820 107.63
5/23/2017 248,121 107.02
5/24/2017 247,479 107.71
5/25/2017 247,850 107.27
5/26/2017 248,540 108.41
5/30/2017 248,101 108.34
5/31/2017 248,440 107.94
6/1/2017 250,000 108.21
6/2/2017 249,660 107.18
6/5/2017 250,000 106.52
6/6/2017 249,300 105.50
6/7/2017 249,621 105.92
6/8/2017 250,305 104.32
6/9/2017 254,965 105.62
6/12/2017 255,900 107.04
6/13/2017 257,200 106.56
6/14/2017 257,150 106.14
6/15/2017 255,596 105.98
6/16/2017 256,450 105.51
6/19/2017 257,320 105.37
6/20/2017 255,860 103.94
6/21/2017 254,400 104.80
6/22/2017 252,620 104.22
6/23/2017 251,800 104.36
6/26/2017 251,480 105.57
6/27/2017 251,310 105.41
6/28/2017 254,660 106.86
6/29/2017 253,901 105.71
6/30/2017 254,700 106.25
7/3/2017 257,980 107.46
7/5/2017 257,500 105.63
7/6/2017 255,550 103.35
7/7/2017 256,780 103.32
7/10/2017 255,400 103.59
7/11/2017 255,500 103.84
7/12/2017 256,000 104.38
7/13/2017 256,000 104.29
7/14/2017 256,020 105.09
7/17/2017 256,200 104.79
7/18/2017 256,100 105.75
7/19/2017 257,500 106.82
7/20/2017 257,651 107.36
7/21/2017 257,645 107.09
7/24/2017 257,689 107.00
7/25/2017 259,410 106.42
7/26/2017 259,600 106.94
7/27/2017 259,709 110.00
7/28/2017 261,026 109.96
7/31/2017 262,786 109.93
8/1/2017 264,321 110.61
8/2/2017 266,730 108.67
8/3/2017 268,370 109.12
8/4/2017 270,000 107.69
8/7/2017 266,985 106.35
8/8/2017 264,566 106.98
8/9/2017 267,030 102.83
8/10/2017 264,601 101.35
8/11/2017 263,000 101.99
8/14/2017 266,370 101.40
8/15/2017 266,795 101.51
8/16/2017 267,856 102.20
8/17/2017 267,075 101.38
8/18/2017 267,377 100.70
8/21/2017 268,540 101.17
8/22/2017 270,960 102.77
8/23/2017 270,430 101.50
8/24/2017 268,565 101.52
8/25/2017 269,761 102.41
8/28/2017 268,035 102.56
8/29/2017 268,090 102.57
8/30/2017 270,420 102.87
8/31/2017 271,450 101.20
9/1/2017 271,062 101.50
9/5/2017 265,744 101.60
9/6/2017 265,420 101.50
9/7/2017 260,500 97.06
9/8/2017 263,600 97.07
9/11/2017 266,870 97.09
9/12/2017 267,911 97.89
9/13/2017 268,450 98.82
9/14/2017 268,322 97.90
 9/15/2017 270,200 98.52
9/18/2017 272,480 98.10
9/19/2017 274,850 98.43
9/20/2017 275,630 99.21
9/21/2017 274,600 98.89
9/22/2017 273,139 98.60
9/25/2017 273,660 99.57
9/26/2017 272,800 98.63
9/27/2017 274,940 99.24
9/28/2017 274,770 98.05
9/29/2017 274,740 98.57
10/2/2017 278,010 99.86
10/3/2017 278,700 100.79
10/4/2017 278,670 100.55
10/5/2017 280,360 100.11
10/6/2017 281,000 100.07
10/9/2017 281,089 99.57
10/10/2017 281,950 99.58
10/11/2017 281,085 98.55
10/12/2017 279,383 96.93
10/13/2017 280,850 97.38
10/16/2017 281,960 98.13
10/17/2017 281,050 98.36
10/18/2017 281,290 98.25
10/19/2017 280,815 99.01
10/20/2017 283,353 99.40
10/23/2017 284,198 98.70
10/24/2017 284,570 98.29
10/25/2017 283,245 97.78
10/26/2017 282,810 98.56
10/27/2017 281,600 98.31
10/30/2017 281,940 98.04
10/31/2017 280,470 97.81
11/1/2017 280,000 99.03
11/2/2017 283,434 98.35
11/3/2017 280,470 98.64
11/6/2017 280,170 100.64
11/7/2017 279,361 101.61
11/8/2017 276,676 101.18
11/9/2017 276,556 102.68
11/10/2017 275,660 104.78
11/13/2017 276,347 104.74
11/14/2017 274,810 103.17
11/15/2017 272,730 103.69
11/16/2017 272,700 103.60
11/17/2017 271,410 103.44
11/20/2017 272,005 102.75
11/21/2017 275,000 103.00
11/22/2017 275,000 102.74
11/24/2017 274,417 102.64
11/27/2017 276,230 102.79
11/28/2017 280,440 103.41
11/29/2017 284,900 105.24
11/30/2017 291,500 104.82
12/1/2017 291,000 105.25
12/4/2017 295,490 110.22
12/5/2017 294,105 107.22
12/6/2017 294,146 105.46
12/7/2017 294,100 105.26
12/8/2017 294,385 104.23
12/11/2017 295,480 106.83
12/12/2017 298,630 107.43
12/13/2017 296,180 107.61
12/14/2017 295,815 110.57
12/15/2017 296,280 111.27
12/18/2017 299,360 111.03
12/19/2017 296,992 111.81
12/20/2017 296,500 109.69
12/21/2017 298,200 109.57
12/22/2017 296,400 108.67
12/26/2017 296,370 108.12
12/27/2017 298,120 107.64
12/28/2017 299,210 107.77
12/29/2017 297,600 107.51
1/2/2018 295,755 111.80
1/3/2018 299,905 112.28
1/4/2018 300,516 112.23
1/5/2018 301,525 111.62
1/8/2018 304,180 110.02
1/9/2018 304,500 109.94
1/10/2018 308,350 109.47
1/11/2018 309,950 110.99
1/12/2018 315,225 112.47
1/16/2018 315,261 110.69
1/17/2018 321,469 111.97
1/18/2018 320,000 110.42
1/19/2018 320,238 110.59
1/22/2018 324,064 111.10
1/23/2018 322,885 110.41
1/24/2018 323,480 110.50
1/25/2018 322,850 110.55
1/26/2018 325,915 112.19
1/29/2018 323,500 111.54
1/30/2018 323,000 110.11
1/31/2018 323,375 108.67
2/1/2018 325,900 110.49
 2/2/2018 314,340 108.70
2/5/2018 295,600 104.70
2/6/2018 303,000 106.17
2/7/2018 301,000 104.76
2/8/2018 288,000 101.35
2/9/2018 294,140 103.09
2/12/2018 298,940 103.39
2/13/2018 297,500 104.12
2/14/2018 301,005 104.60
2/15/2018 305,999 105.18
2/16/2018 306,000 106.53
2/20/2018 304,904 105.98
2/21/2018 301,530 105.05
2/22/2018 301,404 105.24
2/23/2018 304,020 107.25
2/26/2018 316,126 109.81
2/27/2018 314,345 104.87
2/28/2018 310,250 103.16
3/1/2018 302,946 102.57
3/2/2018 303,100 102.99
3/5/2018 304,500 103.41
3/6/2018 307,005 104.94
3/7/2018 306,756 103.59
3/8/2018 307,700 104.03
3/9/2018 319,600 104.73
3/12/2018 317,746 105.17
3/13/2018 314,039 103.73
3/14/2018 310,655 103.90
3/15/2018 311,601 103.24
3/16/2018 310,630 102.87
3/19/2018 305,980 101.48
3/20/2018 307,100 101.35
3/21/2018 307,600 101.82
3/22/2018 296,949 100.60
3/23/2018 288,755 98.54
3/26/2018 299,500 100.65
3/27/2018 294,650 99.36
3/28/2018 295,041 98.54
3/29/2018 299,100 100.44
4/2/2018 293,410 98.66
4/3/2018 296,850 99.42
4/4/2018 299,850 100.95
4/5/2018 301,750 102.11
4/6/2018 294,000 100.35
4/9/2018 292,671 99.70
4/10/2018 296,556 101.37
4/11/2018 293,249 100.80
4/12/2018 297,021 100.39
4/13/2018 295,891 100.35
4/16/2018 297,181 100.24
4/17/2018 298,701 102.17
4/18/2018 299,205 101.21
4/19/2018 300,300 100.89
4/20/2018 300,140 100.24
4/23/2018 298,821 100.15
4/24/2018 295,734 99.46
4/25/2018 295,279 101.15
4/26/2018 295,769 99.84
4/27/2018 295,995 99.23
4/30/2018 290,650 100.33
5/1/2018 292,730 100.06
5/2/2018 290,450 99.62
5/3/2018 287,051 98.76
5/4/2018 292,600 101.15
5/7/2018 295,600 102.48
5/8/2018 295,700 101.79
5/9/2018 299,991 99.97
5/10/2018 301,630 101.68
5/11/2018 298,770 102.07
5/14/2018 298,200 102.44
5/15/2018 296,200 102.92
5/16/2018 296,300 105.04
5/17/2018 296,440 104.34
5/18/2018 294,380 103.93
5/21/2018 296,620 104.06
5/22/2018 296,991 104.07
5/23/2018 294,400 102.89
5/24/2018 291,850 102.11
5/25/2018 290,886 102.20
5/29/2018 286,000 99.69
5/30/2018 292,000 99.98
5/31/2018 287,200 99.47
6/1/2018 289,200 99.36
6/4/2018 288,000 100.24
6/5/2018 286,700 99.94
6/6/2018 290,722 101.91
6/7/2018 292,900 102.47
6/8/2018 294,055 103.98
6/11/2018 292,770 104.35
6/12/2018 293,005 104.33
6/13/2018 292,769 106.31
6/14/2018 289,670 108.75
6/15/2018 287,626 108.85
6/18/2018 287,600 107.06
6/19/2018 286,700 106.10
6/20/2018 285,000 107.15
6/21/2018 285,000 105.89
6/22/2018 286,541 106.34
6/25/2018 284,640 104.45
6/26/2018 284,500 104.26
6/27/2018 281,600 103.96
6/28/2018 284,920 104.77
6/29/2018 282,040 104.81
7/2/2018 283,800 105.33
7/3/2018 282,000 104.04
7/5/2018 283,635 105.34
7/6/2018 283,700 104.78
7/9/2018 286,720 106.02
7/10/2018 286,385 106.03
7/11/2018 288,481 108.04
7/12/2018 288,000 108.25
7/13/2018 290,000 110.00
7/16/2018 289,000 110.20
7/17/2018 288,500 110.30
7/18/2018 303,210 110.69
7/19/2018 299,000 112.13
7/20/2018 299,380 111.48
7/23/2018 300,230 111.09
7/24/2018 300,400 110.70
7/25/2018 299,816 111.18
7/26/2018 300,501 113.51
7/27/2018 302,000 112.62
7/30/2018 303,432 112.63
7/31/2018 301,550 113.56
8/1/2018 301,200 112.97
8/2/2018 301,160 112.75
8/3/2018 304,671 114.09
8/6/2018 311,806 115.94
8/7/2018 315,600 116.56
8/8/2018 315,300 113.98
8/9/2018 315,100 114.16
8/10/2018 312,000 112.68
8/13/2018 310,230 112.12
8/14/2018 310,815 112.75
8/15/2018 309,050 112.85
8/16/2018 313,000 112.48
8/17/2018 313,465 112.48
8/20/2018 314,060 111.99
8/21/2018 313,725 112.39
8/22/2018 312,400 111.94
8/23/2018 311,983 112.00
8/24/2018 312,850 111.93
8/27/2018 316,200 112.33
8/28/2018 317,124 112.58
 8/29/2018 317,505 112.45
8/30/2018 317,000 111.92
8/31/2018 315,800 112.02
9/4/2018 317,250 110.85
9/5/2018 319,920 109.87
9/6/2018 320,035 110.26
9/7/2018 321,700 110.97
9/10/2018 322,560 110.68
9/11/2018 323,242 109.60
9/12/2018 322,340 109.46
9/13/2018 321,575 110.67
9/14/2018 324,999 109.26
9/17/2018 324,575 109.36
9/18/2018 327,436 109.53
9/19/2018 332,000 109.79
9/20/2018 333,415 111.62
9/21/2018 331,336 110.40
9/24/2018 327,840 112.77
9/25/2018 328,500 113.63
9/26/2018 324,286 115.21
9/27/2018 324,731 116.04
9/28/2018 320,000 116.94
10/1/2018 321,930 116.24
10/2/2018 322,900 117.66
10/3/2018 323,878 116.91
10/4/2018 327,900 116.13
10/5/2018 329,500 114.78
10/8/2018 333,337 116.02
10/9/2018 335,630 116.89
10/10/2018 319,100 112.86
10/11/2018 308,000 111.15
10/12/2018 310,000 112.61
10/15/2018 308,000 113.44
10/16/2018 314,750 116.19
10/17/2018 315,200 117.13
10/18/2018 313,200 116.18
10/19/2018 314,477 118.90
10/22/2018 309,080 118.27
10/23/2018 305,100 117.85
10/24/2018 299,995 111.61
10/25/2018 302,231 114.16
10/26/2018 296,805 113.19
10/29/2018 300,000 113.04
10/30/2018 305,579 114.76
10/31/2018 307,705 114.83
11/1/2018 308,366 116.10
11/2/2018 308,411 115.18
11/5/2018 323,935 115.45
 11/6/2018 327,050 116.71
11/7/2018 331,391 117.05
11/8/2018 333,200 116.00
11/9/2018 329,665 118.00
11/12/2018 323,040 116.70
11/13/2018 326,700 116.85
11/14/2018 323,700 117.12
11/15/2018 326,300 117.11
11/16/2018 328,350 116.19
11/19/2018 326,706 115.42
11/20/2018 315,970 111.87
11/21/2018 316,301 113.03
11/23/2018 310,340 112.08
11/26/2018 316,040 112.55
11/27/2018 318,696 113.90
11/28/2018 325,000 116.10
11/29/2018 326,481 116.61
11/30/2018 326,000 115.49
12/3/2018 330,921 115.74
12/4/2018 315,000 112.87
12/6/2018 312,000 114.33
12/7/2018 307,674 111.98
12/10/2018 304,600 111.86
12/11/2018 303,226 111.97
12/12/2018 303,600 112.21
12/13/2018 303,750 113.39
12/14/2018 300,320 112.20
12/17/2018 297,000 110.62
12/18/2018 294,500 109.45
12/19/2018 293,040 109.22
12/20/2018 290,100 107.00
12/21/2018 288,000 104.22
12/24/2018 282,640 100.35
12/26/2018 294,850 105.83
12/27/2018 298,500 106.52
12/28/2018 302,600 107.30
12/31/2018 306,000 109.65
1/2/2019 304,057 108.97
1/3/2019 287,000 106.33
1/4/2019 292,500 109.61
1/7/2019 295,400 110.56
1/8/2019 294,300 111.42
1/9/2019 294,560 112.67
1/10/2019 295,160 112.80
1/11/2019 293,980 112.65
1/14/2019 292,371 112.42
1/15/2019 295,000 111.76
1/16/2019 295,811 110.91
1/17/2019 297,547 111.01
1/18/2019 306,500 111.04
1/22/2019 300,531 110.60
1/23/2019 301,835 111.12
1/24/2019 301,680 110.55
1/25/2019 303,531 111.09
1/28/2019 301,000 110.81
1/29/2019 303,000 110.90
1/30/2019 309,180 110.13
1/31/2019 311,500 111.52
2/1/2019 313,875 111.30
2/4/2019 312,000 111.80
2/5/2019 310,700 112.66
2/6/2019 308,810 111.41
2/7/2019 302,813 110.95
2/8/2019 300,771 111.51
2/11/2019 304,884 109.44
2/12/2019 309,260 109.20
2/13/2019 308,320 110.20
2/14/2019 303,890 110.66
2/15/2019 308,139 112.59
2/19/2019 307,315 113.51
2/20/2019 309,500 113.68
2/21/2019 307,925 114.29
2/22/2019 302,000 115.25
2/25/2019 303,300 113.59
2/26/2019 302,500 113.50
2/27/2019 303,000 112.78
2/28/2019 302,200 112.84
3/1/2019 304,860 114.01
3/4/2019 303,400 114.33
3/5/2019 302,600 114.00
3/6/2019 301,375 114.85
3/7/2019 299,050 114.01
3/8/2019 299,000 113.81
3/11/2019 303,279 114.75
3/12/2019 304,235 114.73
3/13/2019 306,300 114.09
3/14/2019 305,350 114.48
3/15/2019 307,250 114.96
3/18/2019 309,996 113.12
3/19/2019 307,900 110.00
3/20/2019 305,505 109.99
3/21/2019 307,120 108.66
3/22/2019 301,225 108.23
3/25/2019 299,380 107.79
3/26/2019 300,961 110.14
3/27/2019 299,764 110.28
3/28/2019 301,250 110.71
3/29/2019 301,215 111.03
4/1/2019 307,800 112.51
4/2/2019 306,000 111.96
4/3/2019 305,750 112.52
4/4/2019 306,461 114.75
4/5/2019 307,776 115.00
4/8/2019 307,461 114.96
4/9/2019 307,380 116.86
4/10/2019 307,000 117.16
4/11/2019 309,875 116.60
4/12/2019 314,250 130.06
4/15/2019 314,500 132.04
4/16/2019 317,500 129.90
4/17/2019 316,040 131.75
4/18/2019 315,330 132.45
4/22/2019 314,100 131.68
4/23/2019 317,684 133.36
4/24/2019 316,000 135.10
4/25/2019 318,500 137.24
4/26/2019 321,000 139.92
4/29/2019 324,921 139.30
4/30/2019 325,080 136.97
5/1/2019 325,900 136.38
5/2/2019 324,214 134.14
5/3/2019 327,766 134.33
5/6/2019 320,000 135.00
5/7/2019 315,120 133.44
5/8/2019 314,750 134.99
5/9/2019 314,400 133.59
5/10/2019 315,500 134.04
5/13/2019 308,360 131.34
5/14/2019 306,850 133.20
5/15/2019 305,580 134.68
5/16/2019 307,936 135.50
5/17/2019 306,355 135.04
5/20/2019 305,362 133.91
5/21/2019 306,225 134.09
5/22/2019 304,300 133.85
5/23/2019 304,115 132.73
5/24/2019 303,000 132.79
5/28/2019 301,050 132.62
5/29/2019 299,860 131.57
5/30/2019 300,877 132.20
5/31/2019 297,060 132.04
6/3/2019 299,742 132.47
6/4/2019 304,000 134.82
6/5/2019 306,400 135.94
 6/6/2019 307,900 137.21
6/7/2019 309,265 138.04
6/10/2019 311,524 137.07
6/11/2019 310,238 135.08
6/12/2019 307,196 135.72
6/13/2019 307,445 141.74
6/14/2019 308,206 141.65
6/17/2019 305,480 140.97
6/18/2019 308,885 139.24
6/19/2019 310,966 140.92
6/20/2019 312,900 142.02
6/21/2019 309,000 140.23
6/24/2019 310,650 139.22
6/25/2019 312,700 139.94
6/26/2019 312,705 140.40
6/27/2019 318,285 139.30
6/28/2019 318,350 139.64
7/1/2019 321,891 141.65
7/2/2019 321,515 142.53
7/3/2019 322,900 142.98
7/5/2019 323,149 142.45
7/8/2019 322,451 141.02
7/9/2019 322,200 141.61
7/10/2019 320,591 143.54
7/11/2019 319,837 143.56
7/12/2019 321,093 144.88
7/15/2019 320,300 145.06
7/16/2019 319,273 144.30
7/17/2019 311,600 142.57
7/18/2019 312,003 141.63
7/19/2019 309,218 139.85
7/22/2019 307,135 140.84
7/23/2019 309,340 141.26
7/24/2019 312,000 141.29
7/25/2019 310,750 143.21
7/26/2019 315,000 144.65
7/29/2019 313,529 146.39
7/30/2019 312,430 144.93
7/31/2019 308,666 143.01
8/1/2019 303,660 141.85
8/2/2019 306,000 141.71
8/5/2019 297,785 138.30
8/6/2019 302,325 141.87
8/7/2019 299,182 134.86
8/8/2019 301,905 137.89
8/9/2019 300,435 138.52
8/12/2019 297,259 135.74
8/13/2019 299,510 137.01
 8/14/2019 295,000 132.85
8/15/2019 298,067 133.41
8/16/2019 300,555 135.20
8/19/2019 301,414 135.29
8/20/2019 297,505 135.13
8/21/2019 299,305 135.76
8/22/2019 302,260 136.08
8/23/2019 296,922 131.67
8/26/2019 300,899 134.61
8/27/2019 298,420 134.49
8/28/2019 300,990 136.55
8/29/2019 305,040 137.84
8/30/2019 303,078 137.26
9/3/2019 301,356 136.31
9/4/2019 303,300 137.89
9/5/2019 306,066 138.84
9/6/2019 307,260 139.55
9/9/2019 309,701 138.83
9/10/2019 311,950 135.79
9/11/2019 316,230 136.19
9/12/2019 317,182 137.50
9/13/2019 320,850 138.02
9/16/2019 315,807 135.80
9/17/2019 315,744 136.31
9/18/2019 317,030 136.80
9/19/2019 315,000 133.30
9/20/2019 313,700 132.27
9/23/2019 313,225 132.46
9/24/2019 310,356 131.97
9/25/2019 311,906 133.09
9/26/2019 310,250 131.27
9/27/2019 311,450 129.96
9/30/2019 311,832 130.32
10/1/2019 310,005 129.55
10/2/2019 305,090 129.14
10/3/2019 307,250 128.15
10/4/2019 312,524 130.27
10/7/2019 310,720 130.90
10/8/2019 306,539 128.47
10/9/2019 310,000 129.33
10/10/2019 309,974 129.34
10/11/2019 312,500 130.02
10/14/2019 311,640 129.70
10/15/2019 314,250 129.76
10/16/2019 313,850 130.86
10/17/2019 313,200 132.37
10/18/2019 313,270 130.89
10/21/2019 317,040 130.26
10/22/2019 316,180 132.40
10/23/2019 316,560 131.13
10/24/2019 315,475 130.26
10/25/2019 317,495 130.90
10/28/2019 319,055 130.53
10/29/2019 319,423 129.48
10/30/2019 320,000 129.60
10/31/2019 318,939 129.92
11/1/2019 323,400 132.75
11/4/2019 326,800 132.92
11/5/2019 331,500 131.45
11/6/2019 332,855 131.27
11/7/2019 333,860 132.96
11/8/2019 331,526 137.96
11/11/2019 330,986 136.74
11/12/2019 331,106 138.58
11/13/2019 329,402 148.72
11/14/2019 329,302 147.15
11/15/2019 329,405 144.67
11/18/2019 329,225 147.65
11/19/2019 328,601 148.38
11/20/2019 326,712 146.93
11/21/2019 325,102 146.90
11/22/2019 326,962 148.29
11/25/2019 328,301 149.69
11/26/2019 328,402 151.64
11/27/2019 330,685 151.48
11/29/2019 330,495 151.58
12/2/2019 330,609 150.62
12/3/2019 327,539 148.58
12/4/2019 327,501 148.28
12/5/2019 329,799 147.44
12/6/2019 333,640 147.66
12/9/2019 331,904 146.21
12/10/2019 332,120 146.10
12/11/2019 333,600 147.59
12/12/2019 338,800 147.76
12/13/2019 338,080 146.38
12/16/2019 340,380 148.46
12/17/2019 339,000 147.73
12/18/2019 337,500 146.26
12/19/2019 337,491 146.15
12/20/2019 339,850 146.88
12/23/2019 338,045 144.68
12/24/2019 338,390 145.29
12/26/2019 339,650 145.70
12/27/2019 338,920 145.75
12/30/2019 338,750 143.77
12/31/2019 339,590 144.63
1/2/2020 342,261 148.20
1/3/2020 339,155 146.50
1/6/2020 340,210 145.65
1/7/2020 338,901 145.70
1/8/2020 339,188 145.40
1/9/2020 343,263 144.83
1/10/2020 340,185 144.62
1/13/2020 342,855 143.88
1/14/2020 340,706 145.20
1/15/2020 342,550 144.32
1/16/2020 344,505 145.12
1/17/2020 344,970 144.33
1/21/2020 342,650 143.56
1/22/2020 344,700 144.01
1/23/2020 344,414 142.20
1/24/2020 340,199 140.08
1/27/2020 333,621 135.90
1/28/2020 336,000 138.37
1/29/2020 336,476 136.06
1/30/2020 342,000 137.81
1/31/2020 335,996 138.31
2/3/2020 334,860 141.32
2/4/2020 337,421 144.73
2/5/2020 342,615 141.37
2/6/2020 344,081 142.70
2/7/2020 340,900 141.02
2/10/2020 340,361 142.59
2/11/2020 340,780 141.01
2/12/2020 341,000 141.85
2/13/2020 338,500 140.90
2/14/2020 340,224 139.54
2/18/2020 339,745 139.14
2/19/2020 344,000 141.30
2/20/2020 342,122 140.37
2/21/2020 343,449 138.97
2/24/2020 333,190 133.01
2/25/2020 328,000 128.19
2/26/2020 324,301 123.36
2/27/2020 312,619 118.04
2/28/2020 309,096 117.65
3/2/2020 324,500 119.98
3/3/2020 313,914 116.45
3/4/2020 326,125 119.18
3/5/2020 315,000 113.98
3/6/2020 310,894 115.27
3/9/2020 290,005 104.35
3/10/2020 303,561 111.46
3/11/2020 292,130 105.51
3/12/2020 272,000 91.81
3/13/2020 289,000 102.52
3/16/2020 268,000 95.01
3/17/2020 280,248 93.53
3/18/2020 256,300 88.80
3/19/2020 261,690 94.93
3/20/2020 257,346 85.98
3/23/2020 240,000 85.76
3/24/2020 267,090 98.12
3/25/2020 270,759 100.73
3/26/2020 276,095 105.36
3/27/2020 268,126 96.40
3/30/2020 274,021 99.80
3/31/2020 272,000 96.60
4/1/2020 261,250 94.92
4/2/2020 271,475 96.97
4/3/2020 267,954 93.88
4/6/2020 277,260 99.58
4/7/2020 276,700 101.24
4/8/2020 286,999 101.07
4/9/2020 290,500 104.50
4/13/2020 282,800 103.50
4/14/2020 289,730 106.03
4/15/2020 283,750 103.37
4/16/2020 282,282 102.02
4/17/2020 284,400 106.63
4/20/2020 282,800 102.26
4/21/2020 275,750 100.54
4/22/2020 279,660 100.99
4/23/2020 278,750 101.00
4/24/2020 279,460 101.19
4/27/2020 281,264 106.06
4/28/2020 280,600 106.21
4/29/2020 284,749 112.25
4/30/2020 281,700 108.15
5/1/2020 273,975 105.50
5/4/2020 267,080 103.18
5/5/2020 264,280 101.06
5/6/2020 259,100 100.88
5/7/2020 260,750 105.57
5/8/2020 265,280 109.16
5/11/2020 261,601 107.77
5/12/2020 260,000 104.56
5/13/2020 255,715 102.92
5/14/2020 256,230 105.91
5/15/2020 253,501 109.05
5/18/2020 262,900 116.85
5/19/2020 258,700 114.37
5/20/2020 264,100 119.92
5/21/2020 261,906 117.83
5/22/2020 263,094 118.02
5/26/2020 270,330 120.95
5/27/2020 278,495 121.53
5/28/2020 277,035 116.75
5/29/2020 278,640 117.30
6/1/2020 275,600 118.77
6/2/2020 278,560 118.75
6/3/2020 286,090 122.18
6/4/2020 287,878 123.69
6/5/2020 300,920 124.82
6/8/2020 302,235 127.28
6/9/2020 293,955 123.89
6/10/2020 287,200 122.18
6/11/2020 267,729 112.64
6/12/2020 271,515 115.49
6/15/2020 271,956 117.08
6/16/2020 273,480 118.44
6/17/2020 275,000 117.65
6/18/2020 273,000 118.37
6/19/2020 271,600 114.35
6/22/2020 272,000 115.92
6/23/2020 272,700 116.59
6/24/2020 266,440 112.07
6/25/2020 267,840 111.36
6/26/2020 263,400 109.10
6/29/2020 265,219 111.52
6/30/2020 267,300 111.51
7/1/2020 267,020 113.01 This chart isn't available in your version of Excel.
7/2/2020 267,551 112.18 into a different file format will permanently break
7/6/2020 274,050 114.43
7/7/2020 271,640 113.63
7/8/2020 271,770 116.66
7/9/2020 268,780 116.81
7/10/2020 273,900 119.34
7/13/2020 276,015 116.22
7/14/2020 284,780 118.66
7/15/2020 285,520 120.90
7/16/2020 286,271 119.43
7/17/2020 286,140 118.65
7/20/2020 285,590 117.79
7/21/2020 288,201 118.62
7/22/2020 287,961 119.03
7/23/2020 289,436 118.12
7/24/2020 291,621 117.61
 7/27/2020 288,107 116.31

Mean 83576.571967 34.0089143531

Standard Error 884.48262542 0.352246033
Median 67200 24
Mode 485 1.0677
Standard Deviatio 89236.363383 35.5384651971
Minimum 245 0.8567
Maximum 344970 151.64
Sum 850725926 346176.7392
Student Work Area

a. Chart for part a.

Stock Price of Berkshire Hathaway and Disney

350

300

250

200
Stock Prices

150 berkshire hat

walt disney c
100

50

0
80 80 80 80 80 80 80 80 98
0
98
0
98
0
98
0
98
0
98
0
98
0
19 19 19 19 19 19 19 19 1 1 1 1 1 1 1
7/ 9/ 1/ 3/ 5/ 7/ 9/ 1/ 2/ 4/ 6/ 8/ 10
/
12
/
14
/
3/
1
3/
1
3/
2
3/
2
3/
2
3/
2
3/
2
3/
3 4/ 4/ 4/ 4/ 4/ 4/ 4/

Date

b. Response to part b.
The graph of Berkshire Hathway has gradually declined from 1980. This means that the value of the shares has progressively d
o the high supply in the market. In 1980, the percentage available in the market for both firms was scarce; hence, they were hig
due to a higher demand than the low supply. However, with more shares being availed in the market, the value has plummeted
upply is higher than the demand for the shares in the share market.Alternatively, Disney's shares value has remained constant
due to a regulated supply that has ensured the equilibrium price of shares is constant. This has been maintained by ensuring the
elatively equal to the share demand in the market.

c. Chart for part c.

Stock Price of Berkshire Hathaway and Disney

$300.00 $0.96

$290.00 $0.94

$280.00 $0.92
 Stock Price of Berkshire Hathaway and Disney
$300.00 $0.96

$290.00 $0.94

$280.00 $0.92

$270.00 $0.90
Berkshire Prices

Disney Prices
$260.00 $0.88

$250.00 $0.86

$240.00 $0.84

$230.00 $0.82

$220.00 $0.80
80 80 80 80 80 80 80 80 80 80 80 80 80 80 80 berkshire hathaw
19 19 19 19 19 19 19 19 19 /19 /19 /19 /19 /19 /19
7/ 9/ 1/ 3/ 5/ 7/ 9/ 1/ 2 / 4 6 8 0 2 4
3/
1
3/
1
3/
2
3/
2
3/
2
3/
2
3/
2 3
3/ Date 4/ 4/ 4/ 4/ 4/1 4/1 4/1 walt disney co

d. Response to part d.
Disney share pricing has been fluctuating all along with instances of price depression and recovery. Therefore, determining the
of the shares might be difficult for investors. Similarly, Hearthwat share pricing has gradually changed, depicting a decreasing pa
Therefore, determining the share prices for Hathway at any given time would be easier for the investors than for Disney.
available in your version of Excel.Editing this shape or saving this workbook
file format will permanently break the chart.
y

berkshire hathaway
walt disney co

9 80 80
/1 19
1 4/
4/

of the shares has progressively declined due

was scarce; hence, they were highly priced
arket, the value has plummeted since the
res value has remained constant since 1980
been maintained by ensuring the supply is

$0.96

$0.94

$0.92
 $0.96

$0.94

$0.92

$0.90
Disney Prices

$0.88

$0.86

$0.84

$0.82

$0.80
berkshire hathaway
walt disney co

overy. Therefore, determining the actual price

anged, depicting a decreasing pattern.
nvestors than for Disney.
Using Data Visualization to Understand Data
Some cells are merged.

DA11.3 Data visualization can be used to understand the behavior of net income
and shares of stock outstanding.

Annual net income and the number of shares outstanding during each year from
2005 through 2020 are presented here for Nike, Inc. (NKE):

Annual Net Income Annual Shares Outstanding

Year (Millions of US $) (Millions of Shares)
2005 $1,212 2,162
2006 $1,392 2,110
2007 $1,492 2,040
2008 $1,883 2,016
2009 $1,487 1,963
2010 $1,907 1,976
2011 $2,133 1,943
2012 $2,211 1,879
2013 $2,472 1,833
2014 $2,693 1,812
2015 $3,273 1,769
2016 $3,760 1,743
2017 $4,240 1,692
2018 $1,933 1,659
2019 $4,029 1,618
2020 $2,539 1,592
Data source: https://www.macrotrends.net/stocks/charts/NKE/nike/eps-earnings-per-share-diluted

Using this data, we are able to calculate earnings per share and use it to obtain
additional insights about Nike.

Instructions
There are four parts to this problem. Use Excel to perform the following:

a. Complete the calculation of earnings per share (EPS) in the Student

Work Area. Create a column with the EPS calculation assuming
there is no preferred stock.
b. Create a combo clustered column and line chart to visualize net
income (column), shares outstanding (column), and EPS (line)
amounts for Nike. Use a secondary axis for the EPS line. Include a
descriptive chart title, axes labels, and a legend in the chart. You
can use the data from Table B to generate the graph- use the
Clustered Combo line on Secondary Axis Graph.

c. Evaluate any trends you see and possible causes of EPS as it relates to net
income and the number of shares outstanding.
d. What do you think about investing in Nike based on this information?
Student Work Area
a. EPS calculations

Year EPS b. Chart for part b

2005 #REF!
2006 #REF!
2007 #REF!
2008 #REF! Chart Title
2009 #REF!
2025
2010 #REF!
2011 #REF!
2020
2012 #REF!
2013 #REF!
2015
2014 #REF!
2015 #REF!
2016 #REF! 2010

2017 #REF!
2018 #REF! 2005
2019 #REF!
2020 #REF! 2000

1995
1 2 3 4 5 6 7 8 9 10 11 12 13

Year EPS

c. Response to part c
EPS always indicate how many shares a company has and how much money the company makes for the
shares sold. this method is used widely used in the metreic fo value estimation. when the EPS is higher, it
indicates a greater value hence the investors pays more for the company shares since they tthink that the
company has higher profits. From the graphical presentation above, the EPS increases from 2005 to 2017.
This is as a result to more investments in the company by the investors. In the year 2018, the EPS reduced
due to decrease, this was as a result of low income invested by the investors. The EPS increased in 2019
and later dropped in 2020. This is because an increase in income would increase EPS, whereas a
decrease in income would cause a decrease in EPS.

D. Response to part d
There is need for more investment in the Nike based. We can be able to see that, the earning per share
(EPS) increases when capital increases and reduces when the capitral investment decreases. Therefore,
there is need for the investers to invest more in Nike so as the EPS may increase.
 Annual
Annual Shares
Net Outstandi
Income ng
Table(Millions
(Millions B
Year of US $) of Shares)
2005 $1,212 2,162
2006 $1,392 2,110
Chart Title 2007 $1,492 2,040
2008 $1,883 2,016
$12.00
2009 $1,487 1,963
2010 $1,907 1,976
$10.00
2011 $2,133 1,943
2012 $2,211 1,879
$8.00
2013 $2,472 1,833
2014 $2,693 1,812
$6.00 2015 $3,273 1,769
2016 $3,760 1,743
$4.00 2017 $4,240 1,692
2018 $1,933 1,659
$2.00 2019 $4,029 1,618
2020 $2,539 1,592
$0.00
7 8 9 10 11 12 13 14 15 16

Year EPS

pany makes for the

the EPS is higher, it
they tthink that the
s from 2005 to 2017.
18, the EPS reduced
S increased in 2019
, whereas a

earning per share

creases. Therefore,
earning per share
creases. Therefore,
le B
EPS
#REF!
#REF!
#REF!
#REF!
#REF!
#REF!
#REF!
#REF!
#REF!
#REF!
#REF!
#REF!
#REF!
#REF!
#REF!
#REF!