| 12/13/1994 | $16.91 | $0.40 | |
| 12/14/1994 | $16.91 | $0.00 | $0.40 |
| 12/15/1994 | $16.99 | ($0.08) | $0.40 |
| 12/16/1994 | $16.73 | $0.26 | $0.40 |
| 12/20/1994 | $16.91 | ($0.18) | $0.40 |
| 12/21/1994 | $16.98 | ($0.07) | $0.40 |
| 12/22/1994 | $17.02 | ($0.04) | $0.41 |
| 12/23/1994 | $17.09 | ($0.07) | $0.41 |
| 1/3/1995 | $17.44 | ($0.35) | $0.42 |
| 1/5/1995 | $17.48 | ($0.04) | $0.42 |
| 1/6/1995 | $17.67 | ($0.19) | $0.42 |
| 1/10/1995 | $17.40 | $0.27 | $0.41 |
| 1/11/1995 | $17.37 | $0.03 | $0.41 |
| 1/12/1995 | $17.72 | ($0.35) | $0.42 |
| 12/19/1995 | $19.12 | ($1.40) | $0.46 |
| 12/20/1995 | $18.96 | $0.16 | $0.45 |
| 12/21/1995 | $18.97 | ($0.01) | $0.45 |
| 1/2/1996 | $19.81 | ($0.84) | $0.47 |
| 1/3/1996 | $18.89 | $0.92 | $0.45 |
| 1/4/1996 | $19.91 | ($1.02) | $0.47 |
| 1/8/1996 | $20.26 | ($0.35) | $0.48 |
| 1/9/1996 | $19.95 | $0.31 | $0.48 |
| 1/10/1996 | $19.67 | $0.28 | $0.47 |
| 1/11/1996 | $18.79 | $0.88 | $0.45 |
| 1/15/1996 | $18.38 | $0.41 | $0.44 |
| 1/16/1996 | $18.05 | $0.33 | $0.43 |
| 1/17/1996 | $18.52 | ($0.47) | $0.44 |
| 1/18/1996 | $19.18 | ($0.66) | $0.46 |
| 1/22/1996 | $18.62 | $0.56 | $0.44 |
| 1/23/1996 | $18.06 | $0.56 | $0.43 |
| 1/24/1996 | $18.28 | ($0.22) | $0.44 |
| 1/25/1996 | $17.67 | $0.61 | $0.42 |
| 1/29/1996 | $17.45 | $0.22 | $0.42 |
| 1/30/1996 | $17.56 | ($0.11) | $0.42 |
| 1/31/1996 | $17.74 | ($0.18) | $0.42 |
| 2/1/1996 | $17.71 | $0.03 | $0.42 |
| 2/5/1996 | $17.54 | $0.17 | $0.42 |
| 2/6/1996 | $17.69 | ($0.15) | $0.42 |
| 2/7/1996 | $17.74 | ($0.05) | $0.42 |
| 2/8/1996 | $17.76 | ($0.02) | $0.42 |
| 2/12/1996 | $17.97 | ($0.21) | $0.43 |
| 2/13/1996 | $18.91 | ($0.94) | $0.45 |
| 2/14/1996 | $18.96 | ($0.05) | $0.45 |
| 2/15/1996 | $19.04 | ($0.08) | $0.45 |
| 2/20/1996 | $21.05 | ($2.01) | $0.50 |
| 2/21/1996 | $19.71 | $1.34 | $0.47 |
| 2/22/1996 | $19.85 | ($0.14) | $0.47 |
| 2/29/1996 | $19.54 | $0.31 | $0.47 |
| 10/31/1996 | $19.12 | $0.42 | $0.46 |
| 11/7/1996 | $22.74 | ($3.62) | $0.54 |
| 11/8/1996 | $22.74 | $0.00 | $0.54 |
| 11/11/1996 | $23.73 | ($0.99) | $0.57 |
| 11/12/1996 | $23.35 | $0.38 | $0.56 |
| 11/13/1996 | $24.12 | ($0.77) | $0.57 |
| 11/14/1996 | $24.41 | ($0.29) | $0.58 |
| 11/18/1996 | $24.49 | ($0.08) | $0.58 |
| 11/19/1996 | $23.88 | $0.61 | $0.57 |
| 11/20/1996 | $23.76 | $0.12 | $0.57 |
| 11/21/1996 | $23.84 | ($0.08) | $0.57 |
| 11/25/1996 | $23.49 | $0.35 | $0.56 |
| 12/3/1996 | $24.93 | ($1.44) | $0.59 |
| 12/4/1996 | $24.80 | $0.13 | $0.59 |
| 12/5/1996 | $25.58 | ($0.78) | $0.61 |
| 12/9/1996 | $25.30 | $0.28 | $0.60 |
| 12/10/1996 | $24.42 | $0.88 | $0.58 |
| 12/11/1996 | $23.38 | $1.04 | $0.56 |
| 12/12/1996 | $23.73 | ($0.35) | $0.57 |
| 12/13/1996 | $24.48 | ($0.75) | $0.58 |
| 12/16/1996 | $25.73 | ($1.25) | $0.61 |
| 12/17/1996 | $25.71 | $0.02 | $0.61 |
| 12/18/1996 | $26.16 | ($0.45) | $0.62 |
| 12/19/1996 | $26.57 | ($0.41) | $0.63 |
| 12/30/1996 | $25.37 | $1.20 | $0.60 |
| 12/31/1996 | $25.92 | ($0.55) | $0.62 |
| 1/2/1997 | $25.68 | $0.24 | $0.61 |
| 1/3/1997 | $25.59 | $0.09 | $0.61 |
| 1/6/1997 | $26.38 | ($0.79) | $0.63 |
| 1/7/1997 | $26.23 | $0.15 | $0.62 |
| 1/8/1997 | $26.23 | $0.00 | $0.62 |
| 1/9/1997 | $26.37 | ($0.14) | $0.63 |
| 1/13/1997 | $25.18 | $1.19 | $0.60 |
| 1/14/1997 | $25.13 | $0.05 | $0.60 |
| 1/20/1997 | $25.23 | ($0.10) | $0.60 |
| 1/21/1997 | $24.80 | $0.43 | $0.59 |
| 1/22/1997 | $24.24 | $0.56 | $0.58 |
| 1/23/1997 | $24.18 | $0.06 | $0.58 |
| 1/27/1997 | $23.94 | $0.24 | $0.57 |
| 1/28/1997 | $23.90 | $0.04 | $0.57 |
| 11/10/1997 | $20.40 | $3.50 | $0.49 |
| 11/11/1997 | $20.40 | $0.00 | $0.49 |
| 11/12/1997 | $20.49 | ($0.09) | $0.49 |
| 11/13/1997 | $20.79 | ($0.30) | $0.50 |
| 11/17/1997 | $20.26 | $0.53 | $0.48 |
| 11/18/1997 | $20.26 | $0.00 | $0.48 |
| 11/19/1997 | $20.14 | $0.12 | $0.48 |
| 11/20/1997 | $19.59 | $0.55 | $0.47 |
| 11/24/1997 | $19.77 | ($0.18) | $0.47 |
| 11/25/1997 | $19.73 | $0.04 | $0.47 |
| 12/1/1997 | $18.66 | $1.07 | $0.44 |
| 12/2/1997 | $18.76 | ($0.10) | $0.45 |
| 12/3/1997 | $18.80 | ($0.04) | $0.45 |
| 12/4/1997 | $18.60 | $0.20 | $0.44 |
| 12/8/1997 | $18.84 | ($0.24) | $0.45 |
| 12/9/1997 | $18.67 | $0.17 | $0.44 |
| 12/10/1997 | $18.15 | $0.52 | $0.43 |
| 12/15/1997 | $18.17 | ($0.02) | $0.43 |
| 12/16/1997 | $18.17 | $0.00 | $0.43 |
| 12/17/1997 | $18.19 | ($0.02) | $0.43 |
| 12/22/1997 | $18.32 | ($0.13) | $0.44 |
| 1/5/1998 | $16.89 | $1.43 | $0.40 |
| 1/6/1998 | $16.91 | ($0.02) | $0.40 |
| 1/7/1998 | $17.60 | ($0.69) | $0.42 |
| 1/8/1998 | $16.97 | $0.63 | $0.40 |
| 1/12/1998 | $16.47 | $0.50 | $0.39 |
| 1/13/1998 | $16.64 | ($0.17) | $0.40 |
| 1/14/1998 | $16.45 | $0.19 | $0.39 |
| 1/15/1998 | $16.11 | $0.34 | $0.38 |
| 1/21/1998 | $16.36 | ($0.25) | $0.39 |
| 1/22/1998 | $16.52 | ($0.16) | $0.39 |
| 9/29/1998 | $15.64 | $0.88 | $0.37 |
| 9/30/1998 | $15.98 | ($0.34) | $0.38 |
| 10/1/1998 | $16.14 | ($0.16) | $0.38 |
| 10/2/1998 | $15.43 | $0.71 | $0.37 |
| 10/6/1998 | $15.39 | $0.04 | $0.37 |
| 10/7/1998 | $15.50 | ($0.11) | $0.37 |
| 10/8/1998 | $15.06 | $0.44 | $0.36 |
| 10/12/1998 | $14.44 | $0.62 | $0.34 |
| 10/13/1998 | $14.23 | $0.21 | $0.34 |
| 10/14/1998 | $14.05 | $0.18 | $0.33 |
| 10/15/1998 | $14.24 | ($0.19) | $0.34 |
| 10/20/1998 | $13.35 | $0.89 | $0.32 |
| 10/21/1998 | $13.52 | ($0.17) | $0.32 |
| 10/22/1998 | $14.08 | ($0.56) | $0.34 |
| 10/23/1998 | $13.97 | $0.11 | $0.33 |
| 10/27/1998 | $14.23 | ($0.26) | $0.34 |
| 10/28/1998 | $14.13 | $0.10 | $0.34 |
| 10/29/1998 | $14.29 | ($0.16) | $0.34 |
| 10/30/1998 | $14.24 | $0.05 | $0.34 |
| 11/3/1998 | $14.36 | ($0.12) | $0.34 |
| 11/4/1998 | $14.20 | $0.16 | $0.34 |
| 12/1/1998 | $11.22 | $2.98 | $0.27 |
| 12/2/1998 | $11.13 | $0.09 | $0.27 |
| 12/3/1998 | $11.24 | ($0.11) | $0.27 |
| 12/4/1998 | $11.19 | $0.05 | $0.27 |
| 12/7/1998 | $11.47 | ($0.28) | $0.27 |
| 12/8/1998 | $11.30 | $0.17 | $0.27 |
| 12/9/1998 | $11.16 | $0.14 | $0.27 |
| 12/10/1998 | $10.72 | $0.44 | $0.26 |
| 12/14/1998 | $11.29 | ($0.57) | $0.27 |
| 12/15/1998 | $11.55 | ($0.26) | $0.28 |
| 12/16/1998 | $12.38 | ($0.83) | $0.29 |
| 12/17/1998 | $11.03 | $1.35 | $0.26 |
| 12/21/1998 | $11.03 | $0.00 | $0.26 |
| 12/22/1998 | $11.12 | ($0.09) | $0.26 |
| 12/23/1998 | $11.12 | $0.00 | $0.26 |
| 1/4/1999 | $12.34 | ($1.22) | $0.29 |
| 1/5/1999 | $11.99 | $0.35 | $0.29 |
| 1/6/1999 | $12.80 | ($0.81) | $0.30 |
| 1/11/1999 | $13.44 | ($0.64) | $0.32 |
| 1/12/1999 | $12.89 | $0.55 | $0.31 |
| 10/11/1999 | $21.27 | ($8.38) | $0.51 |
| 10/12/1999 | $22.30 | ($1.03) | $0.53 |
| 10/15/1999 | $22.82 | ($0.52) | $0.54 |
| 10/14/1999 | $22.40 | $0.42 | $0.53 |
| 10/18/1999 | $22.53 | ($0.13) | $0.54 |
| 10/19/1999 | $22.34 | $0.19 | $0.53 |
| 10/21/1999 | $22.61 | ($0.27) | $0.54 |
| 10/25/1999 | $23.35 | ($0.74) | $0.56 |
| 10/26/1999 | $23.19 | $0.16 | $0.55 |
| 10/27/1999 | $22.92 | $0.27 | $0.55 |
| 10/28/1999 | $21.68 | $1.24 | $0.52 |
| 11/2/1999 | $22.39 | ($0.71) | $0.53 |
| 11/3/1999 | $22.56 | ($0.17) | $0.54 |
| 11/4/1999 | $23.14 | ($0.58) | $0.55 |
| 11/8/1999 | $23.27 | ($0.13) | $0.55 |
| 11/11/1999 | $24.33 | ($1.06) | $0.58 |
| 11/15/1999 | $25.13 | ($0.80) | $0.60 |
| 11/16/1999 | $25.44 | ($0.31) | $0.61 |
| 11/17/1999 | $26.60 | ($1.16) | $0.63 |
| 11/22/1999 | $27.07 | ($0.47) | $0.64 |
| 11/23/1999 | $26.44 | $0.63 | $0.63 |
| 11/29/1999 | $25.96 | $0.48 | $0.62 |
| 11/30/1999 | $24.59 | $1.37 | $0.59 |
| 12/1/1999 | $25.00 | ($0.41) | $0.60 |
| 12/2/1999 | $25.82 | ($0.82) | $0.61 |
| 12/6/1999 | $26.66 | ($0.84) | $0.63 |
| 12/7/1999 | $26.22 | $0.44 | $0.62 |
| 12/8/1999 | $26.54 | ($0.32) | $0.63 |
| 12/13/1999 | $25.38 | $1.16 | $0.60 |
| 12/14/1999 | $25.73 | ($0.35) | $0.61 |
| 12/15/1999 | $26.36 | ($0.63) | $0.63 |
| 12/16/1999 | $26.83 | ($0.47) | $0.64 |
| 12/20/1999 | $26.34 | $0.49 | $0.63 |
| 12/21/1999 | $26.26 | $0.08 | $0.63 |
| 1/6/2000 | $24.91 | $1.35 | $0.59 |
| 1/7/2000 | $24.78 | $0.13 | $0.59 |
| 1/10/2000 | $24.67 | $0.11 | $0.59 |
| 1/11/2000 | $25.77 | ($1.10) | $0.61 |
| 1/12/2000 | $26.28 | ($0.51) | $0.63 |
| 1/13/2000 | $26.69 | ($0.41) | $0.64 |
| 1/18/2000 | $28.85 | ($2.16) | $0.69 |
| 1/19/2000 | $29.54 | ($0.69) | $0.70 |
| 1/20/2000 | $27.97 | $1.57 | $0.67 |
| 1/24/2000 | $27.87 | $0.10 | $0.66 |
| 3/28/2002 | $27.09 | $0.78 | $0.65 |
| 3/29/2002 | $26.36 | $0.73 | $0.63 |
| 4/4/2002 | $25.41 | $0.95 | $0.61 |
| 4/5/2002 | $25.83 | ($0.42) | $0.62 |
| 4/6/2002 | $25.69 | $0.14 | $0.61 |
| 4/10/2002 | $23.85 | $1.84 | $0.57 |
| 11/2/2000 | $32.54 | ($8.69) | $0.77 |
| 11/6/2000 | $32.86 | ($0.32) | $0.78 |
| 11/7/2000 | $33.40 | ($0.54) | $0.80 |
| 11/8/2000 | $33.24 | $0.16 | $0.79 |
| 11/9/2000 | $33.92 | ($0.68) | $0.81 |
| 11/13/2000 | $34.47 | ($0.55) | $0.82 |
| 11/14/2000 | $34.87 | ($0.40) | $0.83 |
| 11/15/2000 | $35.58 | ($0.71) | $0.85 |
| 11/16/2000 | $35.12 | $0.46 | $0.84 |
| 11/20/2000 | $35.22 | ($0.10) | $0.84 |
| 11/21/2000 | $35.16 | $0.06 | $0.84 |
| 11/27/2000 | $35.38 | ($0.22) | $0.84 |
| 11/28/2000 | $34.22 | $1.16 | $0.81 |
| 11/29/2000 | $34.63 | ($0.41) | $0.82 |
| 12/4/2000 | $31.22 | $3.41 | $0.74 |
| 12/12/2000 | $29.50 | $1.72 | $0.70 |
| 12/13/2000 | $29.68 | ($0.18) | $0.71 |
| 12/14/2000 | $27.99 | $1.69 | $0.67 |
| 12/18/2000 | $29.76 | ($1.77) | $0.71 |
| 12/19/2000 | $29.96 | ($0.20) | $0.71 |
| 12/20/2000 | $25.77 | $4.19 | $0.61 |
| 12/23/2000 | $26.18 | ($0.41) | $0.62 |
| 12/27/2000 | $26.64 | ($0.46) | $0.63 |
| 12/28/2000 | $26.47 | $0.17 | $0.63 |
| 12/29/2000 | $25.85 | $0.62 | $0.62 |
| 12/30/2000 | $26.80 | ($0.95) | $0.64 |
| 1/3/2001 | $27.21 | ($0.41) | $0.65 |
| 1/3/2001 | $27.21 | $0.00 | $0.65 |
| 1/3/2001 | $28.00 | ($0.79) | $0.67 |
| 1/4/2001 | $28.14 | ($0.14) | $0.67 |
| 1/8/2001 | $27.32 | $0.82 | $0.65 |
| 1/9/2001 | $27.64 | ($0.32) | $0.66 |
| 1/10/2001 | $29.48 | ($1.84) | $0.70 |
| 1/12/2001 | $29.41 | $0.07 | $0.70 |
| 1/16/2001 | $30.24 | ($0.83) | $0.72 |
| 1/22/2001 | $29.80 | $0.44 | $0.71 |
| 1/23/2001 | $29.57 | $0.23 | $0.70 |
| 1/24/2001 | $29.05 | $0.52 | $0.69 |
| 1/25/2001 | $29.36 | ($0.31) | $0.70 |
| 10/30/2002 | $22.15 | $7.21 | $0.53 |
| 10/31/2001 | $21.87 | $0.28 | $0.52 |
| 11/1/2001 | $21.18 | $0.69 | $0.50 |
| 11/2/2001 | $20.39 | $0.79 | $0.49 |
| 11/3/2001 | $20.82 | ($0.43) | $0.50 |
| 11/6/2001 | $19.92 | $0.90 | $0.47 |
| 11/7/2001 | $20.09 | ($0.17) | $0.48 |
| 11/8/2001 | $21.17 | ($1.08) | $0.50 |
| 11/12/2001 | $21.23 | ($0.06) | $0.51 |
| 11/13/2001 | $21.67 | ($0.44) | $0.52 |
| 11/14/2001 | $19.74 | $1.93 | $0.47 |
| 11/19/2001 | $17.72 | $2.02 | $0.42 |
| 11/26/2001 | $18.69 | ($0.97) | $0.45 |
| 11/27/2001 | $19.48 | ($0.79) | $0.46 |
| 11/28/2001 | $19.22 | $0.26 | $0.46 |
| 11/29/2001 | $18.62 | $0.60 | $0.44 |
| 12/3/2001 | $20.09 | ($1.47) | $0.48 |
| 12/4/2001 | $19.65 | $0.44 | $0.47 |
| 12/10/2001 | $18.37 | $1.28 | $0.44 |
| 12/11/2001 | $18.08 | $0.29 | $0.43 |
| 12/12/2001 | $18.12 | ($0.04) | $0.43 |
| 12/17/2001 | $19.22 | ($1.10) | $0.46 |
| 12/18/2001 | $19.36 | ($0.14) | $0.46 |
| 12/19/2001 | $19.80 | ($0.44) | $0.47 |
| 12/20/2001 | $19.28 | $0.52 | $0.46 |
| 1/2/2002 | $21.01 | ($1.73) | $0.50 |
| 1/3/2002 | $20.37 | $0.64 | $0.49 |
| 1/7/2002 | $21.48 | ($1.11) | $0.51 |
| 1/8/2002 | $21.25 | $0.23 | $0.51 |
| 1/9/2002 | $20.18 | $1.07 | $0.48 |
| 1/10/2002 | $20.38 | ($0.20) | $0.49 |
| 1/14/2002 | $18.89 | $1.49 | $0.45 |
| 1/15/2002 | $18.90 | ($0.01) | $0.45 |
| 1/16/2002 | $18.86 | $0.04 | $0.45 |
| 1/17/2002 | $17.87 | $0.99 | $0.43 |
| 1/21/2002 | $18.98 | ($1.11) | $0.45 |
| 1/22/2002 | $19.50 | ($0.52) | $0.46 |
| 1/23/2002 | $18.98 | $0.52 | $0.45 |
| 1/24/2002 | $19.70 | ($0.72) | $0.47 |
| 11/7/2002 | $25.38 | ($5.68) | $0.60 |
| 11/18/2002 | $25.78 | ($0.40) | $0.61 |
| 12/2/2002 | $27.24 | ($1.46) | $0.65 |
| 11/7/2002 | $25.38 | $1.86 | $0.60 |
| 11/18/2002 | $25.78 | ($0.40) | $0.61 |
| 12/2/2002 | $27.24 | ($1.46) | $0.65 |
| 12/3/2002 | $27.30 | ($0.06) | $0.65 |
| 12/5/2002 | $27.29 | $0.01 | $0.65 |
| 12/9/2002 | $27.20 | $0.09 | $0.65 |
| 12/10/2002 | $27.40 | ($0.20) | $0.65 |
| 12/12/2002 | $28.01 | ($0.61) | $0.67 |
| 12/16/2002 | $30.10 | ($2.09) | $0.72 |
| 12/17/2002 | $29.94 | $0.16 | $0.71 |
| 12/18/2002 | $30.43 | ($0.49) | $0.72 |
| 12/19/2002 | $30.10 | $0.33 | $0.72 |
| 1/6/2003 | $32.10 | ($2.00) | $0.76 |
| 1/7/2003 | $31.08 | $1.02 | $0.74 |
| 1/9/2003 | $31.99 | ($0.91) | $0.76 |
| 1/13/2003 | $32.25 | ($0.26) | $0.77 |
| 1/14/2003 | $32.37 | ($0.12) | $0.77 |
| 1/15/2003 | $33.21 | ($0.84) | $0.79 |
| 1/21/2003 | $33.19 | $0.02 | $0.79 |
| 1/22/2003 | $32.85 | $0.34 | $0.78 |
| 1/23/2003 | $32.25 | $0.60 | $0.77 |
| 1/27/2003 | 32.29 | ($0.04) | $0.77 |
| 1/29/2003 | 33.63 | ($1.34) | $0.80 |
| 1/30/2003 | 33.85 | ($0.22) | $0.81 |
| 2/3/2003 | 32.76 | $1.09 | $0.78 |
| 2/4/2003 | 33.58 | ($0.82) | $0.80 |
| 2/5/2003 | 33.93 | ($0.35) | $0.81 |
| 2/6/2003 | 34.16 | ($0.23) | $0.81 |
| 2/10/2003 | 34.48 | ($0.32) | $0.82 |
| 2/11/2003 | 35.44 | ($0.96) | $0.84 |
| 2/12/2003 | 35.77 | ($0.33) | $0.85 |
| 2/13/2003 | 36.36 | ($0.59) | $0.87 |
| 2/18/2003 | 36.96 | ($0.60) | $0.88 |
| 2/19/2003 | 35.66 | $1.30 | $0.85 |
| 2/20/2003 | 34.66 | $1.00 | $0.83 |
| 2/24/2003 | 36.48 | ($1.82) | $0.87 |
| 2/25/2003 | 36.06 | $0.42 | $0.86 |
| 2/26/2003 | 37.70 | ($1.64) | $0.90 |
| 2/27/2003 | 37.20 | $0.50 | $0.89 |
| 11/25/2003 | 29.77 | $7.43 | $0.71 |
| 12/2/2003 | 30.78 | ($1.01) | $0.73 |
| 12/8/2003 | 32.1 | ($1.32) | $0.76 |
| 12/9/2003 | 31.76 | $0.34 | $0.76 |
| 12/10/2003 | 31.88 | ($0.12) | $0.76 |
| 12/11/2003 | 31.85 | $0.03 | $0.76 |
| 12/15/2003 | 33.18 | ($1.33) | $0.79 |
| 12/16/2003 | 32.95 | $0.23 | $0.78 |
| 12/17/2003 | 33.39 | ($0.44) | $0.80 |
| 1/20/2004 | 36.2 | ($2.81) | $0.86 |
| 1/21/2004 | 34.58 | $1.62 | $0.82 |
| 1/22/2004 | 34.93 | ($0.35) | $0.83 |
| 1/26/2004 | 34.43 | $0.50 | $0.82 |
| 1/27/2004 | 34.12 | $0.31 | $0.81 |
| 1/28/2004 | 33.62 | $0.50 | $0.80 |
| 1/29/2004 | 32.81 | $0.81 | $0.78 |
| 2/2/2004 | 34.98 | ($2.17) | $0.83 |
| 2/3/2004 | 34.1 | $0.88 | $0.81 |
| 2/4/2004 | 33.1 | $1.00 | $0.79 |
| 2/5/2004 | 33.08 | $0.02 | $0.79 |
| 2/10/2004 | 32.83 | $0.25 | $0.78 |
| 2/11/2004 | 33.87 | ($1.04) | $0.81 |
| 2/12/2004 | 34 | ($0.13) | $0.81 |
| 2/17/2004 | 31.85 | $2.15 | $0.76 |
| 2/18/2004 | 35.45 | ($3.60) | $0.84 |
| 2/19/2004 | 36 | ($0.55) | $0.86 |
| 2/23/2004 | 34.35 | $1.65 | $0.82 |
| 2/24/2004 | 34.58 | ($0.23) | $0.82 |
| 2/25/2004 | 35.68 | ($1.10) | $0.85 |
| 11/9/2004 | 47.37 | ($11.69) | $1.13 |
| 11/11/2004 | 47.42 | ($0.05) | $1.13 |
| 11/15/2004 | 46.87 | $0.55 | $1.12 |
| 11/17/2004 | 46.84 | $0.03 | $1.12 |
| 11/22/2004 | 48.64 | ($1.80) | $1.16 |
| 11/23/2004 | 48.94 | ($0.30) | $1.17 |
| 11/29/2004 | 46.69 | $2.25 | $1.11 |
| 11/30/2004 | 49.13 | ($2.44) | $1.17 |
| 12/1/2004 | 45.49 | $3.64 | $1.08 |
| 12/6/2004 | 42.98 | $2.51 | $1.02 |
| 1/5/2004 | 33.78 | $9.20 | $0.80 |
| 1/6/2004 | 33.7 | $0.08 | $0.80 |
| 1/7/2004 | 33.62 | $0.08 | $0.80 |
| 1/8/2004 | 33.98 | ($0.36) | $0.81 |
| 1/12/2004 | 34.39 | ($0.41) | $0.82 |
| 1/13/2004 | 34.43 | ($0.04) | $0.82 |
| 1/14/2004 | 34.5 | ($0.07) | $0.82 |
| 1/15/2004 | 33.44 | $1.06 | $0.80 |
| 1/20/2004 | 36.2 | ($2.76) | $0.86 |
| 1/21/2004 | 34.58 | $1.62 | $0.82 |
| 1/22/2004 | 34.93 | ($0.35) | $0.83 |
| 1/26/2004 | 34.43 | $0.50 | $0.82 |
| 1/27/2004 | 34.12 | $0.31 | $0.81 |
| 1/28/2004 | 33.62 | $0.50 | $0.80 |
| 1/29/2004 | 32.81 | $0.81 | $0.78 |
| 2/2/2004 | 34.98 | ($2.17) | $0.83 |
| 2/3/2004 | 34.1 | $0.88 | $0.81 |
| 2/4/2004 | 33.1 | $1.00 | $0.79 |
| 2/5/2004 | 33.08 | $0.02 | $0.79 |
| 2/10/2004 | 32.83 | $0.25 | $0.78 |
| 2/11/2004 | 33.87 | ($1.04) | $0.81 |
| 2/12/2004 | 34 | ($0.13) | $0.81 |
| 2/17/2004 | 31.85 | $2.15 | $0.76 |
| 2/18/2004 | 35.45 | ($3.60) | $0.84 |
| 2/19/2004 | 36 | ($0.55) | $0.86 |
| 2/23/2004 | 34.35 | $1.65 | $0.82 |
| 2/24/2004 | 34.58 | ($0.23) | $0.82 |
| 2/25/2004 | 35.68 | ($1.10) | $0.85 |
| 11/9/2004 | 47.37 | ($11.69) | $1.13 |
| 11/11/2004 | 47.42 | ($0.05) | $1.13 |
| 11/15/2004 | 46.87 | $0.55 | $1.12 |
| 11/17/2004 | 46.84 | $0.03 | $1.12 |
| 11/22/2004 | 48.64 | ($1.80) | $1.16 |
| 11/23/2004 | 48.94 | ($0.30) | $1.17 |
| 11/29/2004 | 46.69 | $2.25 | $1.11 |
| 11/30/2004 | 49.13 | ($2.44) | $1.17 |
| 12/1/2004 | 45.49 | $3.64 | $1.08 |
| 12/6/2004 | 45.49 | $0.00 | $1.08 |
| 1/22/2004 | 44.24 | $1.25 | $1.05 |
| 1/3/2005 | 42.14 | $2.10 | $1.00 |
| 1/4/2005 | 43.91 | ($1.77) | $1.05 |
| 1/5/2005 | 43.39 | $0.52 | $1.03 |
| 1/6/2005 | 45.56 | ($2.17) | $1.08 |
| 1/10/2005 | 45.33 | $0.23 | $1.08 |
| 1/11/2005 | 45.68 | ($0.35) | $1.09 |
| 1/12/2005 | 46.37 | ($0.69) | $1.10 |
| 1/13/2005 | 48.04 | ($1.67) | $1.14 |
| 1/18/2005 | 46.36 | $1.68 | $1.10 |
| 1/19/2005 | 47.86 | ($1.50) | $1.14 |
| 1/20/2005 | 47.31 | $0.55 | $1.13 |
| 1/24/2005 | 48.81 | ($1.50) | $1.16 |
| 1/25/2005 | 49.64 | ($0.83) | $1.18 |
| 1/26/2005 | 48.78 | $0.86 | $1.16 |
| 1/27/2005 | 48.84 | ($0.06) | $1.16 |
| 1/31/2005 | 48.2 | $0.64 | $1.15 |
| 2/1/2005 | 47.12 | $1.08 | $1.12 |
| 2/2/2005 | 46.69 | $0.43 | $1.11 |
| 2/3/2005 | 46.45 | $0.24 | $1.11 |
| 2/7/2005 | 45.28 | $1.17 | $1.08 |
| 2/8/2005 | 45.4 | ($0.12) | $1.08 |
| 2/9/2005 | 45.46 | ($0.06) | $1.08 |
| 2/10/2005 | 47.1 | ($1.64) | $1.12 |
| 10/31/2005 | 59.76 | ($12.66) | $1.42 |
| 11/2/2005 | 59.75 | $0.01 | $1.42 |
| 11/3/2005 | 61.78 | ($2.03) | $1.47 |
| 11/16/2005 | 57.88 | $3.90 | $1.38 |
| 11/17/2005 | 57.15 | $0.73 | $1.36 |
| 11/21/2005 | 57.7 | ($0.55) | $1.37 |
| 11/30/2005 | 57.32 | $0.38 | $1.36 |
| 12/1/2005 | 58.47 | ($1.15) | $1.39 |
| 12/6/2005 | 59.94 | ($1.47) | $1.43 |
| 12/7/2005 | 59.21 | $0.73 | $1.41 |
| 12/8/2005 | 60.66 | ($1.45) | $1.44 |
| 12/12/2005 | 61.3 | ($0.64) | $1.46 |
| 1/5/2006 | 62.79 | $1.50 | |
| 1/9/2006 | 63.50 | ($0.71) | $1.51 |
| 1/10/2006 | 63.37 | $0.13 | $1.51 |
| 1/11/2006 | 63.94 | ($0.57) | $1.52 |
| 1/12/2006 | 63.94 | $0.00 | $1.52 |
| 1/17/2006 | 66.31 | ($2.37) | $1.58 |
| 1/18/2006 | 65.73 | $0.58 | $1.57 |
| 1/19/2006 | 67.19 | ($1.46) | $1.60 |
| 1/23/2006 | 68.10 | ($0.91) | $1.62 |
| 1/24/2006 | 67.10 | $1.00 | $1.60 |
| 1/25/2006 | 65.85 | $1.25 | $1.57 |
| 1/26/2006 | 66.26 | ($0.41) | $1.58 |
| 1/30/2006 | 68.35 | ($2.09) | $1.63 |
| 1/31/2006 | 67.92 | $0.43 | $1.62 |
| 2/1/2006 | 66.56 | $1.36 | $1.58 |
| 2/2/2006 | 64.68 | $1.88 | $1.54 |
| 2/7/2006 | 63.09 | $1.59 | $1.50 |
| 2/8/2006 | 62.55 | $0.54 | $1.49 |
| 2/9/2006 | 62.62 | ($0.07) | $1.49 |
| 2/13/2006 | 61.24 | $1.38 | $1.46 |
| 2/14/2006 | 59.57 | $1.67 | $1.42 |
| 2/15/2006 | 57.65 | $1.92 | $1.37 |
| 4/21/2006 | 75.00 | ($17.35) | $1.79 |
| 9/7/2006 | 67.32 | $7.68 | $1.60 |
| 10/20/2006 | 60.5 | $6.82 | $1.44 |
| 10/25/2006 | 61.4 | ($0.90) | $1.46 |
| 10/26/2006 | 60.36 | $1.04 | $1.44 |
| 11/2/2006 | 57.88 | $2.48 | $1.38 |
| 11/7/2006 | 58.93 | ($1.05) | $1.40 |
| 11/9/2006 | 61.16 | ($2.23) | $1.46 |
| 11/14/2006 | 58.28 | $2.88 | $1.39 |
| 11/15/2006 | 58.76 | ($0.48) | $1.40 |
| 11/16/2006 | 56.26 | $2.50 | $1.34 |
| 11/21/2006 | 60.17 | ($3.91) | $1.43 |
| 11/27/2006 | 60.32 | ($0.15) | $1.44 |
| 11/28/2006 | 60.99 | ($0.67) | $1.45 |
| 11/30/2006 | 62.49 | ($1.50) | $1.49 |
| 12/4/2006 | 62.44 | $0.05 | $1.49 |
| 12/5/2006 | 62.43 | $0.01 | $1.49 |
| 12/6/2006 | 62.19 | $0.24 | $1.48 |
| 12/7/2006 | 62.49 | ($0.30) | $1.49 |
| 12/11/2006 | 61.22 | $1.27 | $1.46 |
| 12/12/2006 | 61.02 | $0.20 | $1.45 |
| 12/13/2006 | 61.37 | ($0.35) | $1.46 |
| 12/14/2006 | 62.51 | ($1.14) | $1.49 |
| 12/18/2006 | 62.79 | ($0.28) | $1.50 |
| 12/19/2006 | 63.46 | ($0.67) | $1.51 |
| 12/20/2006 | 63.72 | ($0.26) | $1.52 |
| 12/21/2006 | 62.66 | $1.06 | $1.49 |
| 12/29/2006 | 61.05 | $1.61 | $1.45 |
| 1/3/2007 | 58.32 | $2.73 | $1.39 |
| 1/4/2007 | 55.59 | $2.73 | $1.32 |
| 1/8/2007 | 56.09 | ($0.50) | $1.34 |
| 1/9/2007 | 55.64 | $0.45 | $1.32 |
| 1/10/2007 | 54.02 | $1.62 | $1.29 |
| 1/11/2007 | 51.88 | $2.14 | $1.24 |
| 1/12/2007 | 52.99 | ($1.11) | $1.26 |
| 1/16/2007 | 51.21 | $1.78 | $1.22 |
| 1/17/2007 | 52.24 | ($1.03) | $1.24 |
| 1/18/2007 | 50.48 | $1.76 | $1.20 |
| 1/19/2007 | 51.99 | ($1.51) | $1.24 |
| 1/22/2007 | 52.58 | ($0.59) | $1.25 |
| 1/23/2007 | 55.04 | ($2.46) | $1.31 |
| 1/24/2007 | 55.37 | ($0.33) | $1.32 |
| 1/25/2007 | 54.24 | $1.13 | $1.29 |
| 1/29/2007 | 54.04 | $0.20 | $1.29 |
| 1/30/2007 | 56.96 | ($2.92) | $1.36 |
| 2/1/2007 | 57.3 | ($0.34) | $1.36 |
| 2/7/2007 | 59.32 | ($2.02) | $1.41 |
| 10/29/2007 | 93.53 | ($34.21) | $2.23 |
| 10/31/2007 | 94.53 | ($1.00) | $2.25 |
| 11/5/2007 | 93.98 | $0.55 | $2.24 |
| 8-Nov | 96.37 | ($2.39) | $2.29 |
| 12-Nov | 94.62 | $1.75 | $2.25 |
| 14-Nov | 94.09 | $0.53 | $2.24 |
| 11/19/2007 | 94.64 | ($0.55) | $2.25 |
| 11/26/2007 | 97.7 | ($3.06) | $2.33 |
| 11/28/2007 | 90.62 | $7.08 | $2.16 |
| 12/3/2007 | 89.31 | $1.31 | $2.13 |
| 12/5/2007 | 87.49 | $1.82 | $2.08 |
| 12/12/2007 | 94.78 | ($7.29) | $2.26 |
| 12/17/2007 | 91.05 | $3.73 | $2.17 |
| 12/19/2007 | 91.24 | ($0.19) | $2.17 |
| 12/20/2007 | 91.06 | $0.18 | $2.17 |
| 12/21/2007 | 93.86 | ($2.80) | $2.23 |
| 12/31/2007 | 98.05 | ($4.19) | $2.33 |
| 1/3/2008 | 99.18 | ($1.13) | $2.36 |
| 1/9/2008 | 95.67 | $3.51 | $2.28 |
| 1/10/2008 | 93.71 | $1.96 | $2.23 |
| 1/11/2008 | 92.9 | $0.81 | $2.21 |
| 1/14/2008 | 94.2 | ($1.30) | $2.24 |
| 1/15/2008 | 91.9 | $2.30 | $2.19 |
| 1/16/2008 | 90.84 | $1.06 | $2.16 |
| 1/17/2008 | 89.95 | $0.89 | $2.14 |
| 1/22/2008 | 89.21 | $0.74 | $2.12 |
| 1/23/2008 | 86.99 | $2.22 | $2.07 |
| 1/24/2008 | 89.41 | ($2.42) | $2.13 |
| 1/25/2008 | 90.7 | ($1.29) | $2.16 |