You are on page 1of 351

Dia Preço 99.00 100.00
1/1/1994
1/2/1994
1/3/1994
1/4/1994 140
Evoluç
1/5/1994
1/6/1994
1/7/1994 120
1/8/1994
1/9/1994
1/10/1994 100
1/11/1994
1/12/1994
1/13/1994 80
1/14/1994
1/15/1994
1/16/1994 60
1/17/1994
1/18/1994
1/19/1994 40
1/20/1994
1/21/1994
1/22/1994 20 11,3
1/23/1994 5
1/24/1994
1/25/1994 0
1/26/1994 1/1/1994 1/1/1996 1/1/1998
1/27/1994
1/28/1994
1/29/1994
1/30/1994
1/31/1994
2/1/1994
2/2/1994
2/3/1994
2/4/1994
2/5/1994
2/6/1994
2/7/1994
2/8/1994
2/9/1994
2/10/1994
2/11/1994
2/12/1994
2/13/1994
2/14/1994
2/15/1994
2/16/1994

2/17/1994
2/18/1994
2/19/1994
2/20/1994
2/21/1994
2/22/1994
2/23/1994
2/24/1994
2/25/1994
2/26/1994
2/27/1994
2/28/1994
3/1/1994
3/2/1994
3/3/1994
3/4/1994
3/5/1994
3/6/1994
3/7/1994
3/8/1994
3/9/1994
3/10/1994
3/11/1994
3/12/1994
3/13/1994
3/14/1994
3/15/1994
3/16/1994
3/17/1994
3/18/1994
3/19/1994
3/20/1994
3/21/1994
3/22/1994
3/23/1994
3/24/1994
3/25/1994
3/26/1994
3/27/1994
3/28/1994
3/29/1994
3/30/1994
3/31/1994
4/1/1994
4/2/1994
4/3/1994
4/4/1994
4/5/1994

4/6/1994
4/7/1994
4/8/1994
4/9/1994
4/10/1994
4/11/1994
4/12/1994
4/13/1994
4/14/1994
4/15/1994
4/16/1994
4/17/1994
4/18/1994
4/19/1994
4/20/1994
4/21/1994
4/22/1994
4/23/1994
4/24/1994
4/25/1994
4/26/1994
4/27/1994
4/28/1994
4/29/1994
4/30/1994
5/1/1994
5/2/1994
5/3/1994
5/4/1994
5/5/1994
5/6/1994
5/7/1994
5/8/1994
5/9/1994
5/10/1994
5/11/1994
5/12/1994
5/13/1994
5/14/1994
5/15/1994
5/16/1994
5/17/1994
5/18/1994
5/19/1994
5/20/1994
5/21/1994
5/22/1994
5/23/1994

5/24/1994
5/25/1994
5/26/1994
5/27/1994
5/28/1994
5/29/1994
5/30/1994
5/31/1994
6/1/1994
6/2/1994
6/3/1994
6/4/1994
6/5/1994
6/6/1994
6/7/1994
6/8/1994
6/9/1994
6/10/1994
6/11/1994
6/12/1994
6/13/1994
6/14/1994
6/15/1994
6/16/1994
6/17/1994
6/18/1994
6/19/1994
6/20/1994
6/21/1994
6/22/1994
6/23/1994
6/24/1994
6/25/1994
6/26/1994
6/27/1994
6/28/1994
6/29/1994
6/30/1994
7/1/1994
7/2/1994
7/3/1994
7/4/1994 11.35 11.35
7/5/1994 11.42 11.42
7/6/1994 11.40 11.40
7/7/1994 11.43 11.43
7/8/1994 11.52 11.52
7/11/1994 11.62 11.62
7/12/1994 11.56 11.56

09 11.44 11.05 11.14 11.43 7/22/1994 11.49 11.30 9/9/1994 11.09 9/15/1994 11.05 11.53 7/18/1994 11.45 11.07 8/17/1994 11.49 7/20/1994 11.33 11.23 11.13 11.05 11.44 7/25/1994 11.22 9/19/1994 11.53 11.12 8/26/1994 11.23 11.32 11.30 11.42 8/1/1994 11.26 11.27 11.17 9/2/1994 11.22 8/30/1994 11.10 11.42 11.43 11.32 8/2/1994 11.53 7/29/1994 11.33 9/8/1994 11.96 8/9/1994 10.23 9/5/1994 11.03 11.12 11.98 8/5/1994 11.98 10.44 11.30 11.05 8/15/1994 11.51 7/19/1994 11.30 9/6/1994 11.22 11.05 8/24/1994 11.10 9/16/1994 11.99 8/11/1994 11.37 11.07 11.13 11.97 10.55 7/28/1994 11.27 9/12/1994 11.20 11.07 8/22/1994 11.45 7/27/1994 11.99 10.09 8/19/1994 11.23 8/31/1994 11.17 11.09 11.22 11.15 8/3/1994 10.14 9/14/1994 11.42 11.05 8/18/1994 11.44 11.15 11.55 11.51 11.13 .06 8/12/1994 11.05 11.44 7/14/1994 11.26 9/1/1994 11.07 11.97 8/4/1994 10.44 7/26/1994 11.09 11.90 10.02 8/16/1994 11.09 8/8/1994 10.53 11.90 8/10/1994 10.02 11.96 10.13 8/29/1994 11.06 11.42 7/15/1994 11.05 8/23/1994 11.03 8/25/1994 11.20 9/13/1994 11.7/13/1994 11.37 7/21/1994 11.

34 10/17/1994 10.50 10/31/1994 10.29 10.09 9/26/1994 11.29 10.19 10. 9/20/1994 11.62 11/28/1994 10.27 11/14/1994 10.03 11.19 11/10/1994 10.40 11/3/1994 10.26 11/11/1994 10.18 10.22 9/27/1994 11.05 11.62 10/25/1994 10.50 10.31 9/29/1994 11.26 10.27 10.41 11.50 10/18/1994 10.43 11/24/1994 10.32 10.50 10.66 10.42 11/25/1994 10.27 11/16/1994 10.30 11/21/1994 10.95 9/22/1994 10.85 10/5/1994 10.00 11.22 11.42 10.84 10/6/1994 10.35 10.50 10.71 10/21/1994 10.62 10.98 9/23/1994 11.43 10.62 10/28/1994 10.37 10/14/1994 10.85 10.19 10.69 10/27/1994 10.65 10.50 10/13/1994 10.60 10.62 10.29 11/7/1994 10.29 10.78 10.31 11.54 10.98 10.60 10/19/1994 10.18 11/8/1994 10.44 11/30/1994 10.95 10.41 10.69 10.32 11/23/1994 10.05 9/21/1994 10.54 11/29/1994 10.29 11/22/1994 10.84 10.71 10.32 10.78 10/20/1994 10.34 10.41 9/28/1994 11.41 11/1/1994 10.09 11.65 10/24/1994 10.00 10/4/1994 10.32 11/18/1994 10.37 10.78 10.62 10.44 10.29 11/17/1994 10.78 10/7/1994 10.40 10.19 11/9/1994 10.71 10.38 11/4/1994 10.66 10/26/1994 10.73 10.71 10/11/1994 10.27 10.38 10.35 .73 10/10/1994 10.30 10.03 9/30/1994 11.

30 1/30/1995 10.55 10.26 1/6/1995 10.35 12/2/1994 10.18 12/8/1994 10.50 1/2/1995 10.29 10.40 12/27/1994 10.49 1/26/1995 10.40 10.30 10.56 10.55 10.32 10.26 10.32 10.50 12/22/1994 10.38 12/19/1994 10.53 10.22 1/31/1995 10.49 1/25/1995 10.43 1/20/1995 10.46 12/26/1994 10.55 12/29/1994 10.43 10.43 12/5/1994 10.56 12/23/1994 10.18 10.23 10.35 10.17 2/1/1995 10.15 2/3/1995 10.29 12/7/1994 10.19 10.46 10.32 1/5/1995 10.52 1/3/1995 10.35 1/18/1995 10.43 10.37 12/16/1994 10.31 1/11/1995 10.46 10.18 10.37 10.42 10.35 1/12/1995 10.37 1/16/1995 10.49 10.38 10.53 1/24/1995 10.55 12/21/1994 10.55 10.23 10.32 1/17/1995 10.31 10.52 10.22 10.40 1/13/1995 10.17 10.18 2/2/1995 10.23 12/13/1994 10.55 12/28/1994 10.26 10.49 10.30 12/15/1994 10.23 12/12/1994 10. 12/1/1994 10.32 10.35 10.12 10.50 10.32 12/20/1994 10.40 10.54 10.24 10.46 1/27/1995 10.35 10.40 10.50 10.15 2/6/1995 10.18 1/10/1995 10.37 10.54 1/23/1995 10.18 10.40 1/19/1995 10.42 1/4/1995 10.26 12/9/1994 10.50 12/30/1994 10.24 12/14/1994 10.30 10.42 12/6/1994 10.19 1/9/1995 10.12 .15 10.42 10.50 10.15 10.

03 10.10 11.10 3/23/1995 11.28 3/1/1995 10.40 11.28 11.35 11.25 11.39 4/18/1995 11.17 11.17 11.40 4/4/1995 11.10 10.29 11.95 3/8/1995 10.34 4/5/1995 11.17 3/24/1995 11.28 3/29/1995 11.25 3/3/1995 10.21 10. 2/7/1995 10.14 2/16/1995 10.29 4/3/1995 11.25 10.18 10.33 2/23/1995 10.22 2/20/1995 10.21 2/22/1995 10.53 .10 2/13/1995 10.35 3/6/1995 10.25 3/21/1995 11.97 10.18 2/17/1995 10.50 11.85 10.93 3/14/1995 10.21 11.10 11.10 3/20/1995 11.20 11.08 11.85 3/15/1995 10.95 10.07 10.07 2/15/1995 10.30 4/12/1995 11.28 10.02 3/10/1995 10.32 4/10/1995 11.39 11.03 2/14/1995 10.38 4/6/1995 11.10 3/17/1995 11.53 11.62 3/7/1995 10.93 10.22 10.21 2/21/1995 10.92 10.08 3/22/1995 11.91 3/13/1995 10.17 3/27/1995 11.08 10.38 11.25 4/11/1995 11.14 10.10 11.97 3/16/1995 11.21 3/31/1995 11.08 2/8/1995 10.10 10.17 3/28/1995 11.35 10.27 10.28 3/2/1995 10.30 11.08 10.31 11.91 10.92 3/9/1995 11.27 2/24/1995 10.50 4/19/1995 11.28 10.35 4/17/1995 11.33 10.21 10.34 11.17 11.08 2/10/1995 10.25 11.20 3/30/1995 11.32 11.31 4/7/1995 11.02 11.62 10.10 2/9/1995 10.

05 11.14 11.51 11.90 5/15/1995 10.54 6/23/1995 11.92 10.25 11.00 11.12 11.94 5/10/1995 10.15 11.39 6/13/1995 11.45 6/28/1995 11.15 5/8/1995 11.04 11.83 10.83 5/23/1995 10.28 4/27/1995 11.90 5/17/1995 10.25 11.28 11.96 10.84 5/24/1995 11.54 11.33 6/19/1995 11.96 5/11/1995 11.94 10.15 5/5/1995 11.90 10.10 6/2/1995 11.95 5/22/1995 10.23 5/3/1995 11.50 4/24/1995 11.51 6/26/1995 11.10 5/31/1995 11.95 10.00 5/25/1995 10.28 6/16/1995 11.10 11.00 11.15 11.24 11.84 10.4/20/1995 11.31 5/2/1995 11.90 10.40 6/20/1995 11.06 11.05 6/1/1995 11.00 11.53 11.40 11.25 6/8/1995 11.10 11.53 6/21/1995 11.28 11.92 10.38 11.25 6/9/1995 11.33 11.24 4/28/1995 11.00 5/29/1995 11.45 11.15 6/7/1995 11.38 6/12/1995 11.40 11.44 11.23 11.06 6/5/1995 11.40 6/29/1995 11.25 6/14/1995 11.92 5/26/1995 11.95 5/19/1995 10.51 11.51 6/22/1995 11.38 4/25/1995 11.95 10.44 11.10 11.39 11.92 5/16/1995 10.10 6/6/1995 11.14 5/4/1995 11.12 5/9/1995 10.38 11.44 4/26/1995 11.00 5/12/1995 10.91 10.25 11.44 .50 11.47 6/27/1995 11.15 11.31 11.91 5/18/1995 10.04 5/30/1995 11.47 11.

60 8/29/1995 11.60 11.37 11.42 11.55 8/24/1995 11.37 11.52 11.55 11.53 7/25/1995 11.37 8/8/1995 11.35 11.50 7/24/1995 11.39 11.53 11.35 11.47 11.57 11.35 7/5/1995 11.6/30/1995 11.38 8/9/1995 11.54 7/18/1995 11.37 8/4/1995 11.58 7/17/1995 11.29 11.47 11.35 8/7/1995 11.39 7/7/1995 11.52 9/5/1995 11.41 11.60 11.45 11.38 8/11/1995 11.60 8/30/1995 11.48 7/26/1995 11.46 11.38 7/31/1995 11.50 11.41 8/17/1995 11.31 7/4/1995 11.29 8/3/1995 11.35 8/14/1995 11.54 11.50 7/27/1995 11.51 11.45 7/13/1995 11.40 7/12/1995 11.31 11.55 7/20/1995 11.51 7/19/1995 11.53 11.40 11.54 11.38 11.38 11.43 11.35 11.43 7/28/1995 11.55 11.50 11.56 11.55 11.55 8/25/1995 11.55 8/31/1995 11.52 11.37 7/6/1995 11.32 11.55 9/1/1995 11.53 8/22/1995 11.40 11.49 11.33 8/1/1995 11.46 7/21/1995 11.32 8/2/1995 11.47 8/15/1995 11.33 11.35 11.53 11.58 11.35 7/3/1995 11.52 .48 11.55 11.54 9/4/1995 11.54 8/23/1995 11.54 11.56 7/14/1995 11.37 11.53 8/18/1995 11.57 8/21/1995 11.55 11.49 8/16/1995 11.42 7/11/1995 11.58 11.47 7/10/1995 11.38 11.40 8/10/1995 11.58 8/28/1995 11.

73 11.76 10/27/1995 11.68 11.75 9/27/1995 11.75 10/31/1995 11.82 11.57 9/8/1995 11.70 11.98 11.81 11.66 11.77 10/25/1995 11.90 11/14/1995 11.77 9/13/1995 11.77 11.82 9/21/1995 11.73 10/2/1995 11.70 10/9/1995 11.78 11/7/1995 11.78 11.60 11.79 11.82 11.65 11.70 9/15/1995 11.81 10/11/1995 11.71 10/20/1995 11.77 11.75 11.74 10/24/1995 11.74 11.70 11.98 11/13/1995 11.73 11.96 11.69 11.84 11.65 9/12/1995 11.70 10/10/1995 11.77 11/1/1995 11.77 11.65 9/29/1995 11.65 9/25/1995 11.66 10/3/1995 11.77 10/26/1995 11.82 11/8/1995 11.68 10/6/1995 11.73 9/26/1995 11.76 11.82 11/9/1995 11.75 11.77 11.78 11.85 11.65 11.84 11.69 11.70 9/28/1995 11.76 11.78 10/19/1995 11.84 9/18/1995 11.65 11.69 10/4/1995 11.76 9/14/1995 11.74 11.81 11.75 11.77 10/23/1995 11.73 11.85 11/10/1995 11.76 10/18/1995 11.96 .81 9/20/1995 11.57 11.81 9/19/1995 11.75 10/30/1995 11.71 11.74 10/16/1995 11.84 9/22/1995 11.70 11.77 11.90 11.69 10/5/1995 11.81 11.76 11.75 10/17/1995 11.73 11/3/1995 11.90 11/16/1995 11.90 11.82 11.79 11/6/1995 11.77 10/13/1995 11.70 11.60 9/11/1995 11.75 11. 9/6/1995 11.77 11.

09 12/14/1995 12.14 12/29/1995 12.00 12.00 12.37 12.14 12.00 12.40 1/9/1996 12.06 12/15/1995 12.98 11/20/1995 12.95 11/29/1995 12.50 12.00 12.53 12.44 1/16/1996 12.89 11.64 12.63 1/23/1996 12.98 11.10 12.07 12.65 .45 12.40 1/17/1996 12.44 12.06 12.65 1/25/1996 12.88 11/24/1995 11.40 12.53 1/18/1996 12.98 12/6/1995 12.90 11.01 11/30/1995 12.11/17/1995 11.00 12/4/1995 12.06 12/19/1995 12.10 12/12/1995 12.49 12.63 12.95 11.35 12.45 1/11/1996 12.00 11/21/1995 11.02 12.08 12/26/1995 12.35 1/10/1996 12.89 11/28/1995 11.33 1/5/1996 12.09 12/11/1995 12.05 12/20/1995 12.33 12.90 11/23/1995 11.03 12.07 12/22/1995 12.08 12.09 12.65 12.08 12/28/1995 12.51 1/15/1996 12.49 1/19/1996 12.00 12/1/1995 12.05 12/27/1995 12.17 1/3/1996 12.40 12.17 12.05 12.03 12/21/1995 12.40 1/12/1996 12.12 12/8/1995 12.14 12.09 12/13/1995 12.06 12.44 1/8/1996 12.88 11.02 12/7/1995 12.08 12.87 11.40 12.87 11/27/1995 11.94 11/22/1995 11.06 12/18/1995 12.50 1/22/1996 12.64 1/24/1996 12.06 12.51 12.37 1/4/1996 12.44 12.98 11.09 12.00 12/5/1995 11.01 12.14 1/2/1996 12.05 12.65 12.09 12.12 12.94 11.

75 12.75 2/21/1996 12.68 12.64 12.64 3/29/1996 12.64 12.56 4/3/1996 12.63 12.64 12.64 12.84 2/8/1996 12.84 2/9/1996 12.00 2/6/1996 12.68 12.78 2/15/1996 12.75 12.87 12.65 12.52 3/8/1996 12.65 3/25/1996 12.55 12.57 3/19/1996 12.70 12.67 12.54 4/8/1996 12.61 3/14/1996 12.00 13.64 3/21/1996 12.64 3/4/1996 12.61 3/15/1996 12.64 2/28/1996 12.60 12.47 12.75 2/22/1996 12.61 12.54 12.65 12.65 2/23/1996 12.75 12.60 12.60 3/18/1996 12.50 12.68 3/22/1996 12.57 12.78 3/27/1996 12.52 12.67 12.65 2/29/1996 12.58 3/20/1996 12.58 12.58 12.67 4/1/1996 12.78 1/31/1996 12.58 3/13/1996 12.1/26/1996 12.80 12.50 3/5/1996 12.68 12.78 12.87 2/2/1996 13.60 3/1/1996 12.77 1/30/1996 12.50 3/7/1996 12.61 12.56 12.47 3/6/1996 12.93 12.50 12.75 2/16/1996 12.58 2/26/1996 12.84 12.68 3/28/1996 12.65 12.63 2/13/1996 12.84 12.59 12.06 2/5/1996 13.61 2/27/1996 12.60 3/11/1996 12.65 12.93 2/7/1996 12.78 12.58 12.55 3/12/1996 12.06 13.68 .70 2/1/1996 12.78 12.60 12.80 1/29/1996 12.65 2/14/1996 12.59 4/2/1996 12.67 2/12/1996 12.65 3/26/1996 12.65 12.77 12.61 12.

59 5/30/1996 12.47 12.54 12.60 12.57 12.57 5/10/1996 12.60 12.62 5/8/1996 12.42 12.57 12.40 12. 4/9/1996 12.57 5/9/1996 12.65 12.55 5/27/1996 12.60 4/12/1996 12.39 12.48 4/18/1996 12.42 6/10/1996 12.55 12.52 12.39 6/14/1996 12.52 5/6/1996 12.53 5/22/1996 12.55 12.60 4/23/1996 12.60 5/29/1996 12.55 5/15/1996 12.55 12.62 12.63 5/16/1996 12.53 12.45 12.49 6/5/1996 12.60 5/31/1996 12.63 12.57 12.56 5/2/1996 12.57 5/21/1996 12.40 6/7/1996 12.42 12.64 5/17/1996 12.54 12.57 5/28/1996 12.60 5/23/1996 12.49 12.42 12.60 12.60 6/3/1996 12.62 12.52 12.36 6/12/1996 12.60 5/3/1996 12.54 12.57 12.36 12.60 6/4/1996 12.64 12.60 12.50 12.42 6/17/1996 12.43 12.43 4/19/1996 12.42 6/13/1996 12.42 6/11/1996 12.60 12.54 5/24/1996 12.56 5/13/1996 12.57 12.56 12.54 4/25/1996 12.50 4/24/1996 12.52 4/22/1996 12.45 .47 4/29/1996 12.50 4/17/1996 12.50 12.56 12.63 5/20/1996 12.64 4/15/1996 12.60 12.64 12.61 12.59 12.42 12.48 12.42 12.60 12.54 4/26/1996 12.65 4/11/1996 12.61 5/7/1996 12.63 12.57 4/16/1996 12.60 12.42 4/30/1996 12.62 4/10/1996 12.55 5/14/1996 12.

50 7/24/1996 12.55 12.37 12.6/18/1996 12.42 12.42 12.63 12.40 7/5/1996 12.45 12.35 12.58 12.63 12.37 12.61 12.41 7/10/1996 12.61 12.67 12.47 12.43 12.63 8/15/1996 12.35 7/9/1996 12.67 12.45 12.47 12.54 12.53 12.45 7/17/1996 12.61 8/20/1996 12.62 12.45 12.42 6/28/1996 12.45 7/11/1996 12.50 12.63 8/14/1996 12.45 7/12/1996 12.50 12.37 7/8/1996 12.55 8/5/1996 12.54 12.40 7/3/1996 12.62 8/13/1996 12.63 12.61 12.40 12.54 12.56 8/2/1996 12.43 6/26/1996 12.53 7/23/1996 12.42 6/27/1996 12.63 12.61 8/8/1996 12.47 7/19/1996 12.61 12.40 12.46 12.45 12.42 12.45 6/20/1996 12.70 12.50 7/30/1996 12.37 7/4/1996 12.54 7/26/1996 12.50 12.47 7/16/1996 12.43 12.44 7/18/1996 12.67 8/22/1996 12.54 7/29/1996 12.70 8/21/1996 12.67 .61 12.41 12.63 8/19/1996 12.63 12.54 7/25/1996 12.58 8/1/1996 12.31 7/1/1996 12.61 8/6/1996 12.41 12.54 12.54 7/31/1996 12.63 8/12/1996 12.45 12.37 12.61 8/9/1996 12.31 12.43 7/15/1996 12.37 7/2/1996 12.46 6/25/1996 12.56 12.45 6/19/1996 12.42 6/24/1996 12.50 7/22/1996 12.41 6/21/1996 12.44 12.63 8/7/1996 12.61 8/16/1996 12.

8/23/1996 12.77 12.77
8/26/1996 12.79 12.79
8/27/1996 12.75 12.75
8/28/1996 12.73 12.73
8/29/1996 12.73 12.73
8/30/1996 12.68 12.68
9/2/1996 12.61 12.61
9/3/1996 12.67 12.67
9/4/1996 12.63 12.63
9/5/1996 12.64 12.64
9/6/1996 12.62 12.62
9/9/1996 12.59 12.59
9/10/1996 12.62 12.62
9/11/1996 12.61 12.61
9/12/1996 12.55 12.55
9/13/1996 12.55 12.55
9/16/1996 12.61 12.61
9/17/1996 12.62 12.62
9/18/1996 12.73 12.73
9/19/1996 12.60 12.60
9/20/1996 12.55 12.55
9/23/1996 12.56 12.56
9/24/1996 12.60 12.60
9/25/1996 12.57 12.57
9/26/1996 12.52 12.52
9/27/1996 12.53 12.53
9/30/1996 12.46 12.46
10/1/1996 12.47 12.47
10/2/1996 12.50 12.50
10/4/1996 12.54 12.54
10/7/1996 12.57 12.57
10/8/1996 12.60 12.60
10/9/1996 12.62 12.62
10/10/1996 12.63 12.63
10/11/1996 12.60 12.60
10/14/1996 12.61 12.61
10/15/1996 12.60 12.60
10/16/1996 12.61 12.61
10/17/1996 12.63 12.63
10/18/1996 12.60 12.60
10/21/1996 12.65 12.65
10/22/1996 12.70 12.70
10/23/1996 12.73 12.73
10/24/1996 12.71 12.71
10/25/1996 12.68 12.68
10/28/1996 12.73 12.73
10/29/1996 12.63 12.63
10/30/1996 12.59 12.59

10/31/1996 12.58 12.58
11/1/1996 12.55 12.55
11/4/1996 12.58 12.58
11/5/1996 12.58 12.58
11/6/1996 12.55 12.55
11/7/1996 12.60 12.60
11/8/1996 12.57 12.57
11/11/1996 12.66 12.66
11/12/1996 12.73 12.73
11/13/1996 12.74 12.74
11/14/1996 12.66 12.66
11/16/1996 12.66 12.66
11/18/1996 12.57 12.57
11/19/1996 12.61 12.61
11/20/1996 12.62 12.62
11/21/1996 12.50 12.50
11/22/1996 12.53 12.53
11/25/1996 12.45 12.45
11/26/1996 12.49 12.49
11/27/1996 12.44 12.44
11/28/1996 12.45 12.45
11/29/1996 12.46 12.46
12/2/1996 12.40 12.40
12/3/1996 12.25 12.25
12/4/1996 12.32 12.32
12/5/1996 12.44 12.44
12/6/1996 12.30 12.30
12/9/1996 12.30 12.30
12/10/1996 12.30 12.30
12/11/1996 12.35 12.35
12/12/1996 12.39 12.39
12/13/1996 12.39 12.39
12/16/1996 12.33 12.33
12/17/1996 12.35 12.35
12/18/1996 12.38 12.38
12/19/1996 12.40 12.40
12/20/1996 12.38 12.38
12/23/1996 12.37 12.37
12/24/1996 12.37 12.37
12/26/1996 12.42 12.42
12/27/1996 12.37 12.37
12/30/1996 12.42 12.42
12/31/1996 12.42 12.42
1/2/1997 12.25 12.25
1/3/1997 12.13 12.13
1/6/1997 12.00 12.00
1/7/1997 12.03 12.03
1/8/1997 11.95 11.95

1/9/1997 11.97 11.97
1/10/1997 12.07 12.07
1/13/1997 12.08 12.08
1/14/1997 11.93 11.93
1/15/1997 11.90 11.90
1/16/1997 11.91 11.91
1/17/1997 11.95 11.95
1/20/1997 11.96 11.96
1/21/1997 11.90 11.90
1/22/1997 11.82 11.82
1/23/1997 11.75 11.75
1/24/1997 11.88 11.88
1/27/1997 11.95 11.95
1/28/1997 11.92 11.92
1/29/1997 11.84 11.84
1/30/1997 11.68 11.68
1/31/1997 11.60 11.60
2/3/1997 11.67 11.67
2/4/1997 11.63 11.63
2/5/1997 11.59 11.59
2/6/1997 11.55 11.55
2/7/1997 11.51 11.51
2/12/1997 11.50 11.50
2/13/1997 11.57 11.57
2/14/1997 11.68 11.68
2/17/1997 11.70 11.70
2/18/1997 11.70 11.70
2/19/1997 11.70 11.70
2/20/1997 11.70 11.70
2/21/1997 11.90 11.90
2/24/1997 12.05 12.05
2/25/1997 12.00 12.00
2/26/1997 12.00 12.00
2/27/1997 12.18 12.18
2/28/1997 12.26 12.26
3/3/1997 12.34 12.34
3/4/1997 12.17 12.17
3/5/1997 11.97 11.97
3/6/1997 11.90 11.90
3/7/1997 11.82 11.82
3/10/1997 11.94 11.94
3/11/1997 12.02 12.02
3/12/1997 11.96 11.96
3/13/1997 12.04 12.04
3/14/1997 11.97 11.97
3/17/1997 11.08 11.08
3/18/1997 11.92 11.92
3/19/1997 12.00 12.00

3/20/1997 12.05 12.05
3/21/1997 12.03 12.03
3/24/1997 12.00 12.00
3/25/1997 11.88 11.88
3/26/1997 11.96 11.96
3/31/1997 11.96 11.96
4/1/1997 11.95 11.95
4/2/1997 11.89 11.89
4/3/1997 11.90 11.90
4/4/1997 11.94 11.94
4/7/1997 11.94 11.94
4/8/1997 11.95 11.95
4/9/1997 11.85 11.85
4/10/1997 11.92 11.92
4/11/1997 11.90 11.90
4/14/1997 11.91 11.91
4/15/1997 11.75 11.75
4/16/1997 11.75 11.75
4/17/1997 11.70 11.70
4/18/1997 11.68 11.68
4/22/1997 11.75 11.75
4/23/1997 11.78 11.78
4/24/1997 11.70 11.70
4/25/1997 11.81 11.81
4/28/1997 11.75 11.75
4/29/1997 11.73 11.73
4/30/1997 11.73 11.73
5/2/1997 11.73 11.73
5/5/1997 11.75 11.75
5/6/1997 11.69 11.69
5/7/1997 11.70 11.70
5/8/1997 11.83 11.83
5/9/1997 12.04 12.04
5/12/1997 12.13 12.13
5/13/1997 12.07 12.07
5/14/1997 12.04 12.04
5/15/1997 12.00 12.00
5/16/1997 11.98 11.98
5/19/1997 11.88 11.88
5/20/1997 11.84 11.84
5/21/1997 11.82 11.82
5/22/1997 11.93 11.93
5/23/1997 11.78 11.78
5/26/1997 11.95 11.95
5/27/1997 11.80 11.80
5/28/1997 12.00 12.00
5/30/1997 11.90 11.90
6/2/1997 11.85 11.85

6/3/1997 12.00 12.00
6/4/1997 11.94 11.94
6/5/1997 12.00 12.00
6/6/1997 12.05 12.05
6/9/1997 12.00 12.00
6/10/1997 12.02 12.02
6/11/1997 12.01 12.01
6/12/1997 11.90 11.90
6/13/1997 11.95 11.95
6/16/1997 11.98 11.98
6/17/1997 11.84 11.84
6/18/1997 11.84 11.84
6/19/1997 11.90 11.90
6/20/1997 11.95 11.95
6/23/1997 11.94 11.94
6/24/1997 11.91 11.91
6/25/1997 11.90 11.90
6/26/1997 11.85 11.85
6/27/1997 11.70 11.70
6/30/1997 11.70 11.70
7/1/1997 11.78 11.78
7/2/1997 11.70 11.70
7/3/1997 11.60 11.60
7/4/1997 11.53 11.53
7/7/1997 11.26 11.26
7/8/1997 11.32 11.32
7/9/1997 11.33 11.33
7/10/1997 11.13 11.13
7/11/1997 11.18 11.18
7/14/1997 11.40 11.40
7/15/1997 11.26 11.26
7/16/1997 11.25 11.25
7/17/1997 11.43 11.43
7/18/1997 11.45 11.45
7/21/1997 11.50 11.50
7/22/1997 11.45 11.45
7/23/1997 11.45 11.45
7/24/1997 11.40 11.40
7/25/1997 11.42 11.42
7/28/1997 11.60 11.60
7/29/1997 11.50 11.50
7/30/1997 11.58 11.58
7/31/1997 11.20 11.20
8/1/1997 11.20 11.20
8/4/1997 11.50 11.50
8/5/1997 11.30 11.30
8/6/1997 11.23 11.23
8/7/1997 11.10 11.10

8/8/1997 11.57 11.57
8/11/1997 11.60 11.60
8/12/1997 11.45 11.45
8/13/1997 11.66 11.66
8/14/1997 11.55 11.55
8/15/1997 11.55 11.55
8/18/1997 11.50 11.50
8/19/1997 11.50 11.50
8/20/1997 11.45 11.45
8/21/1997 11.45 11.45
8/22/1997 11.45 11.45
8/25/1997 11.50 11.50
8/26/1997 11.57 11.57
8/27/1997 11.51 11.51
8/28/1997 11.40 11.40
8/29/1997 11.35 11.35
9/1/1997 11.50 11.50
9/2/1997 11.48 11.48
9/3/1997 11.45 11.45
9/4/1997 11.49 11.49
9/5/1997 11.35 11.35
9/8/1997 11.41 11.41
9/9/1997 11.35 11.35
9/10/1997 11.37 11.37
9/11/1997 11.41 11.41
9/12/1997 11.42 11.42
9/15/1997 11.39 11.39
9/16/1997 11.35 11.35
9/17/1997 11.31 11.31
9/18/1997 11.33 11.33
9/19/1997 11.36 11.36
9/22/1997 11.40 11.40
9/23/1997 11.36 11.36
9/24/1997 11.38 11.38
9/25/1997 11.57 11.57
9/26/1997 11.58 11.58
9/29/1997 11.65 11.65
9/30/1997 11.80 11.80
10/1/1997 11.77 11.77
10/2/1997 11.62 11.62
10/3/1997 11.90 11.90
10/6/1997 11.80 11.80
10/7/1997 11.75 11.75
10/8/1997 11.89 11.89
10/9/1997 11.70 11.70
10/10/1997 11.80 11.80
10/13/1997 11.75 11.75
10/14/1997 11.72 11.72

10/15/1997 11.68 11.68
10/16/1997 11.75 11.75
10/17/1997 11.67 11.67
10/20/1997 11.63 11.63
10/21/1997 11.60 11.60
10/22/1997 11.55 11.55
10/23/1997 11.60 11.60
10/24/1997 11.15 11.15
10/27/1997 11.20 11.20
10/28/1997 11.31 11.31
10/29/1997 11.30 11.30
10/30/1997 11.41 11.41
10/31/1997 11.28 11.28
11/3/1997 11.30 11.30
11/4/1997 11.28 11.28
11/5/1997 11.30 11.30
11/6/1997 11.25 11.25
11/7/1997 11.14 11.14
11/10/1997 11.25 11.25
11/11/1997 11.15 11.15
11/12/1997 11.15 11.15
11/13/1997 11.08 11.08
11/14/1997 10.80 10.80
11/17/1997 10.95 10.95
11/18/1997 11.11 11.11
11/19/1997 11.03 11.03
11/20/1997 11.06 11.06
11/21/1997 11.05 11.05
11/24/1997 11.04 11.04
11/25/1997 10.90 10.90
11/26/1997 10.76 10.76
11/27/1997 10.70 10.70
11/28/1997 10.70 10.70
12/1/1997 10.68 10.68
12/2/1997 10.69 10.69
12/3/1997 10.61 10.61
12/4/1997 10.50 10.50
12/5/1997 10.50 10.50
12/8/1997 10.52 10.52
12/9/1997 10.28 10.28
12/10/1997 10.41 10.41
12/11/1997 10.36 10.36
12/12/1997 10.29 10.29
12/15/1997 10.40 10.40
12/16/1997 10.37 10.37
12/17/1997 10.41 10.41
12/18/1997 10.41 10.41
12/19/1997 10.38 10.38

94 10.85 10.92 1/27/1998 11.33 10.45 1/15/1998 10.90 10.60 1/19/1998 10.65 10.37 10.04 11.62 12/31/1997 10.96 10.43 10.14 11.07 11.12 11.95 2/13/1998 10.97 10.95 2/25/1998 10.24 1/13/1998 10.15 11.95 10.07 2/10/1998 10.00 2/12/1998 10.85 10.60 12/24/1997 10.97 2/6/1998 10.98 10.91 10.35 10.85 2/20/1998 10.99 10.00 11.30 10.32 10.67 10.32 1/12/1998 10.85 2/27/1998 10.98 10.91 1/26/1998 10.92 10.90 1/30/1998 11.70 1/23/1998 10.24 10.96 3/2/1998 10.45 10.60 10.43 1/16/1998 10.65 12/29/1997 10.70 10.60 10.00 11.05 11.37 10.35 1/14/1998 10.48 10.58 2/26/1998 10.85 2/11/1998 11.98 2/16/1998 11.12 2/2/1998 11.62 10.98 10.00 .04 1/28/1998 11.67 1/22/1998 10.95 10.37 1/8/1998 10.55 12/30/1997 10.55 10.30 1/9/1998 10.15 1/29/1998 10.98 3/3/1998 11.62 10.85 10.62 1/2/1998 10.61 10.33 1/7/1998 10.98 2/18/1998 10.60 12/26/1997 10.85 2/4/1998 10.48 1/5/1998 10.37 1/6/1998 10.14 2/3/1998 10.55 12/23/1997 10.12/22/1997 10.98 10.99 2/5/1998 10.05 2/17/1998 10.94 2/19/1998 10.58 10.55 10.60 1/21/1998 10.85 10.60 10.60 10.61 1/20/1998 10.98 2/9/1998 11.

24 11.82 3/20/1998 10.63 4/14/1998 11.84 3/19/1998 10.65 11.19 11.52 11.20 11.15 11.40 5/4/1998 11.27 5/7/1998 11.20 11.65 4/27/1998 11.39 4/6/1998 11.85 3/5/1998 10.86 10.12 5/14/1998 11.27 11.15 11.75 10.39 11.87 10.80 10.20 4/2/1998 11.80 3/13/1998 10.45 11.40 11.55 11.15 5/13/1998 11.65 11.85 10.16 11.50 11.52 11.80 10.48 11.63 11.82 10.07 11.80 10.87 3/11/1998 10.22 3/27/1998 11.10 11.52 4/15/1998 11.84 10.65 4/30/1998 11.34 11.50 4/13/1998 11.52 4/29/1998 11.40 5/6/1998 11.28 11.57 11.30 11.24 3/31/1998 11.80 3/10/1998 10.07 3/24/1998 11.40 5/5/1998 11.57 4/8/1998 11.28 5/11/1998 11.15 11.75 3/18/1998 10.85 10.16 3/25/1998 11.61 11.52 11.80 10.55 4/7/1998 11.86 10.45 4/16/1998 11.60 11.15 5/8/1998 11.61 4/28/1998 11.80 3/17/1998 10.60 4/24/1998 11.53 4/17/1998 11.30 3/30/1998 11.48 4/20/1998 11.10 3/26/1998 11.40 11.74 11.80 3/16/1998 10.12 11.86 3/9/1998 10.74 4/23/1998 11.86 3/6/1998 10.52 4/22/1998 11.83 3/23/1998 11.15 4/3/1998 11. 3/4/1998 10.34 5/12/1998 11.19 4/1/1998 11.53 11.20 .40 11.83 10.22 11.85 3/12/1998 10.

10 11.33 5/25/1998 11.25 5/22/1998 11.05 6/29/1998 11.05 11.17 11.20 11.25 11.35 5/20/1998 11.25 11.20 7/2/1998 11.90 10.06 11.5/15/1998 11.18 11.17 6/19/1998 11.06 11.81 10.10 6/30/1998 11.37 11.15 7/10/1998 10.06 5/27/1998 11.20 7/1/1998 11.05 6/12/1998 10.04 11.01 6/5/1998 11.96 10.10 7/16/1998 11.05 7/7/1998 11.35 11.04 6/3/1998 11.15 7/9/1998 11.05 11.20 11.10 11.10 7/20/1998 11.32 5/21/1998 11.18 11.29 7/22/1998 11.16 .85 10.18 6/26/1998 11.20 7/3/1998 11.33 11.10 11.20 7/17/1998 11.13 11.10 6/24/1998 11.14 11.27 5/26/1998 11.00 11.18 6/25/1998 11.20 11.11 6/23/1998 11.11 11.10 11.95 7/13/1998 11.05 11.81 6/16/1998 10.29 11.20 11.27 11.14 6/18/1998 11.00 7/6/1998 11.96 6/17/1998 11.95 10.01 11.20 6/22/1998 11.06 7/14/1998 11.90 6/2/1998 11.15 5/29/1998 11.10 7/15/1998 11.15 11.85 6/15/1998 10.05 6/4/1998 11.24 6/9/1998 11.10 6/10/1998 11.15 11.06 11.05 7/8/1998 11.16 11.10 11.06 6/8/1998 11.37 5/18/1998 11.15 11.10 11.25 5/19/1998 11.13 5/28/1998 11.32 11.15 11.05 11.24 11.10 6/1/1998 10.20 11.15 7/21/1998 11.05 11.10 11.

7/23/1998 11.75 8/27/1998 10.75 10.80 8/3/1998 10.15 7/27/1998 10.94 8/12/1998 10.65 8/28/1998 10.21 11.67 9/1/1998 10.15 11.98 10.56 10.35 9/14/1998 11.23 11.89 8/4/1998 10.26 9/18/1998 11.35 11.56 8/31/1998 10.92 8/17/1998 10.01 7/31/1998 10.81 10.85 10.98 10.00 11.96 10.89 10.35 11.21 9/16/1998 11.94 10.95 7/30/1998 11.95 10.17 9/24/1998 11.41 11.28 9/21/1998 11.75 9/2/1998 10.85 10.95 8/6/1998 10.82 10.95 10.90 10.00 9/9/1998 10.33 11.15 11.33 9/11/1998 11.50 11.95 10.92 10.42 11.95 8/5/1998 10.82 9/3/1998 10.95 10.98 10.18 11.01 11.80 10.23 9/15/1998 11.95 8/7/1998 10.94 10.41 9/28/1998 11.90 10.85 8/25/1998 10.30 11.18 7/29/1998 10.90 9/10/1998 11.30 9/8/1998 11.95 10.98 8/19/1998 10.81 9/4/1998 11.17 11.65 10.10 9/22/1998 11.18 9/23/1998 11.75 10.98 8/21/1998 10.50 9/29/1998 11.28 11.18 11.95 7/28/1998 11.15 9/17/1998 11.96 8/24/1998 10.15 11.89 10.26 11.98 8/18/1998 10.85 8/26/1998 10.80 10.15 7/24/1998 11.10 11.80 8/10/1998 10.93 10.35 9/25/1998 11.90 8/11/1998 10.89 8/13/1998 10.67 10.42 .93 8/20/1998 10.94 8/14/1998 10.

42 11.34 10/27/1998 11.40 11.55 11.64 11/30/1998 11.55 12/2/1998 11.53 11/17/1998 11.56 10/6/1998 11.53 11.60 11. 9/30/1998 11.60 11.41 11.40 12/1/1998 11.66 10/19/1998 11.53 .37 11.60 12/8/1998 11.47 10/30/1998 11.53 12/4/1998 11.62 11/20/1998 11.54 10/20/1998 11.57 11.49 11.52 10/15/1998 11.46 11/12/1998 11.59 11/24/1998 11.44 11.64 11.62 11.71 10/2/1998 11.48 10/22/1998 11.60 11.34 11.68 11.57 11.54 11.44 11.44 11.62 11.44 11/11/1998 11.40 11.56 11.54 12/3/1998 11.53 11.57 11/16/1998 11.41 11/10/1998 11.71 11.44 10/28/1998 11.60 10/5/1998 11.56 10/16/1998 11.46 11.55 10/1/1998 11.52 11.70 11.51 11.42 10/26/1998 11.54 11.62 11/27/1998 11.56 11.52 11.54 10/13/1998 11.60 11.28 11/4/1998 11.40 11.55 11/25/1998 11.40 11/5/1998 11.57 11/23/1998 11.59 11.70 10/8/1998 11.47 11.55 11.66 11.39 11/3/1998 11.60 11/26/1998 11.37 10/23/1998 11.49 12/7/1998 11.52 11.64 11.60 11/13/1998 11.42 11.53 11.55 11.48 11.39 11.53 11.53 11/18/1998 11.28 11.51 10/14/1998 11.40 11/6/1998 11.42 11/9/1998 11.64 11/19/1998 11.54 11.44 10/29/1998 11.68 10/9/1998 11.52 10/21/1998 11.52 10/7/1998 11.

55 11.52 11.70 1/26/1999 17.50 17.20 2/9/1999 18.42 12/22/1998 11.00 18.58 12/11/1998 11.30 12/29/1998 11.60 16.58 11.50 17.35 1/14/1999 12.48 12/15/1998 11.80 16.35 11. 12/9/1998 11.50 .60 12.25 12/28/1998 11.10 17.00 12/31/1998 11.52 11.62 14.48 11.33 11.45 11.50 12/18/1998 11.30 1/28/1999 18.48 11.00 11.35 12.50 11.10 1/22/1999 16.60 1/15/1999 14.55 12/10/1998 11.00 18.95 1/19/1999 14.00 1/4/1999 11.58 11.52 1/11/1999 11.30 11.45 12/21/1998 11.25 12/24/1998 11.39 1/13/1999 12.20 2/3/1999 16.80 2/5/1999 17.60 17.95 17.35 11.15 15.35 1/7/1999 11.42 11.00 2/10/1999 17.60 2/2/1999 16.60 2/4/1999 16.00 1/18/1999 14.33 1/5/1999 11.52 12/16/1998 11.58 1/12/1999 11.00 11.65 17.95 14.45 12/14/1998 11.70 1/25/1999 16.25 11.30 12/30/1998 11.00 1/29/1999 18.70 2/1/1999 17.15 1/21/1999 17.20 1/27/1999 17.70 16.32 12/23/1998 11.65 2/12/1999 17.00 14.58 12/17/1998 11.70 16.39 11.35 1/6/1999 11.95 2/17/1999 17.30 11.20 16.55 2/18/1999 17.20 18.00 2/8/1999 18.55 17.50 2/11/1999 17.30 17.32 11.58 11.70 18.25 11.20 17.62 1/20/1999 15.00 17.48 1/8/1999 11.45 11.

25 3/5/1999 18.45 15.70 3/8/1999 18.00 17.00 4/22/1999 15.20 3/2/1999 20.90 18.20 20.45 4/14/1999 15.65 15.65 15.65 17.15 3/17/1999 17.65 4/13/1999 15.00 16.67 15.60 4/29/1999 15.65 4/20/1999 16.20 15.60 4/27/1999 15.05 16.60 15.30 15.15 16.35 3/16/1999 17.70 18.70 3/10/1999 17.30 3/3/1999 20.42 15.60 15.10 3/24/1999 17.65 4/26/1999 15.15 17.00 2/25/1999 18.65 16.15 3/30/1999 15.10 17.05 3/23/1999 17.75 15.50 4/19/1999 15.50 15.2/19/1999 17.65 15.40 3/4/1999 19.80 4/5/1999 15.60 4/30/1999 15.75 4/23/1999 15.40 3/9/1999 17.67 4/9/1999 15.30 4/15/1999 15.15 18.35 17.00 19.42 4/16/1999 15.30 20.20 3/22/1999 17.20 3/15/1999 17.15 3/12/1999 18.65 15.90 4/8/1999 15.75 15.75 4/28/1999 15.40 3/18/1999 17.90 2/26/1999 18.20 18.70 17.00 3/19/1999 17.15 3/25/1999 16.90 3/1/1999 20.40 20.20 18.50 3/11/1999 18.65 .25 19.75 18.05 3/29/1999 16.90 18.75 15.90 15.80 4/6/1999 15.80 15.65 3/26/1999 16.60 15.20 17.20 2/23/1999 18.80 15.80 4/7/1999 15.40 17.75 4/12/1999 15.65 2/22/1999 18.50 17.75 2/24/1999 19.05 17.80 15.20 3/31/1999 15.15 17.40 18.

18 15.95 5/19/1999 14.25 6/24/1999 15.96 14.15 6/28/1999 15.20 15.00 15.35 15.20 6/30/1999 15.15 6/25/1999 15.90 14.80 5/6/1999 15.19 15.10 7/1/1999 15.20 6/2/1999 15.69 5/4/1999 15.10 15.95 .93 6/22/1999 15.95 14.00 6/11/1999 15.15 15.00 5/18/1999 14.69 15.15 15.24 15.15 15.10 15.85 14.20 6/1/1999 15.05 15.85 14.85 14.95 14.90 5/17/1999 15.00 6/23/1999 15.25 7/2/1999 14.30 15.35 5/10/1999 14.96 14.96 5/14/1999 14.85 5/27/1999 15.15 15.05 15.25 15.00 5/31/1999 15.00 6/17/1999 14.89 6/10/1999 15.00 15.75 15.05 15.25 15.18 5/24/1999 15.20 15.95 5/11/1999 14.15 5/28/1999 15.05 6/9/1999 14.19 6/29/1999 15.15 7/7/1999 14.15 6/4/1999 15.20 15.75 5/7/1999 15.75 5/5/1999 15.89 5/20/1999 15.15 15.15 15.75 15.05 5/21/1999 15.89 14.00 15.93 7/8/1999 14.15 6/14/1999 15.30 6/15/1999 15.90 7/5/1999 15.24 5/26/1999 14.90 14.85 6/18/1999 14.20 6/8/1999 15.80 15.93 14.95 14.89 14.10 6/16/1999 15.96 6/21/1999 14.00 15.30 5/25/1999 15.93 14.90 5/12/1999 14. 5/3/1999 15.00 7/6/1999 15.00 15.00 15.05 6/7/1999 15.20 15.90 14.30 15.85 5/13/1999 14.

90 7/20/1999 15.25 15.05 7/21/1999 15.85 14.65 8/13/1999 15.80 15.80 15.76 9/10/1999 15.85 15.75 8/17/1999 15.60 15.02 7/19/1999 14.25 8/3/1999 15.95 15.15 15.55 15.85 9/8/1999 15.15 15.20 8/9/1999 15.95 7/12/1999 15.25 15.80 .80 8/30/1999 15.15 7/22/1999 15.05 8/4/1999 15.20 15.43 15.10 7/28/1999 14.18 7/27/1999 15.20 15.85 9/14/1999 15.25 8/20/1999 16.80 8/31/1999 15.17 15.50 15.43 8/10/1999 15.55 8/26/1999 15.55 15.25 16.80 15.50 8/24/1999 15.65 15.75 15.80 9/3/1999 15.15 8/6/1999 15.87 15.17 7/26/1999 15.85 15.85 15.80 9/13/1999 15.80 15.20 15.85 15.20 8/5/1999 15. 7/9/1999 14.25 7/23/1999 15.55 8/12/1999 15.05 16.10 7/30/1999 15.55 15.05 8/23/1999 15.76 15.55 8/11/1999 15.70 15.10 15.80 15.60 8/16/1999 15.85 8/18/1999 15.90 8/25/1999 15.90 14.20 7/13/1999 15.05 15.15 16.20 15.18 15.05 15.25 7/16/1999 15.87 9/6/1999 15.95 14.75 9/1/1999 16.00 8/2/1999 15.70 8/27/1999 15.20 15.85 7/29/1999 15.95 8/19/1999 16.80 15.20 7/14/1999 15.85 9/15/1999 15.00 15.15 9/2/1999 15.10 15.25 15.20 7/15/1999 15.02 15.75 15.80 9/9/1999 15.90 15.

90 9/22/1999 16.95 18.05 11/8/1999 17.78 19.65 18.80 18.26 9/24/1999 16.50 18.00 10/4/1999 19.50 17.80 19.75 10/15/1999 19.70 15.50 11/4/1999 18.65 18.75 9/17/1999 15.45 11/18/1999 18.70 9/20/1999 15.40 9/29/1999 18.10 18.45 18.97 17.68 15.40 11/17/1999 18.10 11/5/1999 18.40 11/11/1999 18.45 19.67 18.00 19.65 9/30/1999 18.75 19.70 18.50 9/28/1999 19.44 10/7/1999 19.10 16.45 18.95 10/29/1999 18.95 10/8/1999 19.80 10/28/1999 18.75 10/5/1999 20.97 11/9/1999 18.20 10/25/1999 19.10 18.70 11/1/1999 18.10 11/3/1999 18.45 20.80 10/19/1999 19. 9/16/1999 15.99 19.90 15.50 11/23/1999 18.60 11/24/1999 18.75 15.65 10/27/1999 18.05 18.50 18.40 18.55 11/16/1999 18.80 10/1/1999 19.51 9/27/1999 17.75 10/20/1999 19.40 18.45 11/22/1999 18.45 10/6/1999 20.51 16.80 10/13/1999 19.67 18.45 10/22/1999 19.75 19.80 19.95 19.10 18.75 19.10 19.10 9/23/1999 16.67 .55 18.95 10/11/1999 19.60 19.40 11/19/1999 18.80 18.40 19.78 10/18/1999 19.40 18.68 9/21/1999 15.95 19.60 10/21/1999 19.60 18.26 16.05 18.10 10/26/1999 18.67 11/25/1999 18.20 19.05 11/10/1999 18.99 10/14/1999 19.44 20.10 11/12/1999 18.

35 12/1/1999 18.81 16.00 1/4/2000 17.80 16.65 1/28/2000 16.82 1/19/2000 16.50 12/3/1999 17.82 16.90 1/6/2000 16.66 16.63 1/27/2000 16.25 17.80 12/31/1999 16.80 16.65 1/25/2000 16.98 16.86 16.75 16.10 12/2/1999 17.50 17.90 16.90 16.00 17.35 18.80 1/3/2000 17.95 16.70 18.95 16.69 16.15 12/9/1999 17.76 16.00 12/28/1999 17.90 1/20/2000 16.34 12/29/1999 17.90 16.75 16.15 17.65 16.00 17.75 16.83 1/14/2000 16.95 12/16/1999 16.70 11/30/1999 18.09 12/23/1999 17.60 16.95 16.70 18.70 16.00 17.85 16.00 17.90 1/7/2000 16.65 16.86 12/17/1999 16.86 16.86 1/13/2000 16.98 12/22/1999 17.75 12/20/1999 16.85 12/21/1999 16.81 1/12/2000 16.95 12/7/1999 17.10 1/5/2000 16.76 1/24/2000 16.69 1/11/2000 16.18 17.75 1/17/2000 16.90 12/14/1999 16.15 17.63 16.55 16.66 1/31/2000 16.18 12/8/1999 17.09 17.15 17.00 12/30/1999 16.75 1/21/2000 16.15 12/10/1999 17.70 1/18/2000 16.83 16.00 12/27/1999 17.11/26/1999 18.95 12/15/1999 16.85 16.00 17.15 12/13/1999 16.65 16.10 17.55 .60 2/1/2000 16.70 11/29/1999 18.10 18.65 1/26/2000 16.00 12/24/1999 17.25 12/6/1999 16.34 17.90 16.85 1/10/2000 16.

39 3/15/2000 16.64 17.87 16.95 4/3/2000 16.20 16.55 16.87 3/3/2000 16.83 3/30/2000 15.87 3/2/2000 16.70 17.30 3/23/2000 16.70 17.19 16.21 16.64 2/10/2000 18.50 16.43 16.64 16.87 16.97 2/28/2000 17.49 17.19 3/24/2000 16.58 2/21/2000 17.97 3/31/2000 15.68 16.70 2/22/2000 17.21 3/21/2000 16.49 16.03 18.97 16.38 17.83 16.68 2/4/2000 17.60 17.19 16.40 17.03 17.10 3/29/2000 15.62 2/3/2000 16.49 3/8/2000 16.05 16.40 3/22/2000 16.20 4/6/2000 16.24 16.83 15.50 16.70 2/15/2000 17.83 3/1/2000 16.41 3/16/2000 16.39 16.85 17.19 3/20/2000 16.60 2/16/2000 17.90 16.20 16.20 16.03 2/11/2000 17.75 4/11/2000 16.85 2/14/2000 17.10 2/8/2000 17.10 16.58 17.24 3/17/2000 16.40 17.50 3/9/2000 16.97 15.68 17.49 2/17/2000 17.40 2/18/2000 17.43 3/13/2000 16.70 4/10/2000 16.10 18.50 4/5/2000 16.53 2/24/2000 17.55 3/14/2000 16.38 2/25/2000 16.03 2/29/2000 16.95 15.20 3/28/2000 16.40 16.15 17.41 16.64 .05 4/4/2000 16.20 3/27/2000 16.70 16.55 16.40 2/7/2000 18.68 2/23/2000 17.53 17.90 4/7/2000 16.62 16.15 2/9/2000 17.75 16.55 3/10/2000 16. 2/2/2000 16.30 16.

95 16.75 6/15/2000 17.55 4/17/2000 16.50 17.40 17.00 17.32 17.90 16.63 4/27/2000 16.50 6/7/2000 17.05 5/5/2000 17.90 5/12/2000 17.01 17.65 6/20/2000 17.06 17.63 16.85 5/3/2000 17.70 4/25/2000 16.65 16.13 17.97 16.40 6/8/2000 17.90 5/17/2000 17.13 5/4/2000 17.95 16.95 5/11/2000 16.50 6/13/2000 17.95 5/22/2000 17.05 17.75 17.45 17.85 16.50 17.70 4/26/2000 16.10 5/25/2000 17.65 .70 16.70 16.40 6/12/2000 17.60 16.65 4/14/2000 16.65 17.10 17.10 5/23/2000 17.32 6/5/2000 17.40 17.10 5/24/2000 17.90 5/16/2000 16.75 4/18/2000 16.72 16.00 17.92 5/10/2000 16.75 6/19/2000 17.75 17.06 5/30/2000 17.97 5/19/2000 16.00 5/15/2000 16.10 17.70 16.00 5/31/2000 16.10 17.00 17.08 5/8/2000 17.90 16.60 6/14/2000 17.65 6/16/2000 17.65 17.80 16.70 16.45 6/6/2000 17.00 17.75 4/28/2000 16.75 16.60 17.08 17.75 16.00 5/26/2000 17.80 5/2/2000 16.70 4/20/2000 16.90 16.00 5/9/2000 16.40 6/9/2000 17.40 17.60 4/13/2000 16.72 4/24/2000 16.65 17.70 4/19/2000 16.95 6/1/2000 17.01 5/29/2000 17.92 16.01 6/2/2000 17.95 16.01 17.00 17.00 5/18/2000 16.4/12/2000 16.55 16.

40 17.52 7/26/2000 17.75 17.40 7/17/2000 17.90 6/29/2000 17.80 16.99 16.00 8/25/2000 17.45 7/20/2000 17.6/21/2000 17.28 .28 17.40 17.09 17.95 8/7/2000 16.90 8/9/2000 16.71 17.23 8/2/2000 17.11 17.60 7/3/2000 17.90 8/16/2000 17.40 7/12/2000 17.63 7/11/2000 17.40 7/31/2000 17.00 17.79 16.40 17.58 7/14/2000 17.09 8/18/2000 17.55 17.40 7/28/2000 17.05 17.20 17.55 7/7/2000 17.85 8/24/2000 17.71 6/28/2000 17.11 8/3/2000 17.58 17.15 17.55 7/25/2000 17.51 7/24/2000 17.60 6/26/2000 17.68 17.73 16.80 8/11/2000 16.00 17.95 16.40 7/13/2000 17.60 17.79 8/10/2000 16.55 17.05 8/4/2000 16.52 7/27/2000 17.80 17.55 17.55 17.32 17.00 17.00 8/22/2000 16.23 17.80 8/14/2000 16.55 7/21/2000 17.90 17.45 17.68 6/23/2000 17.90 16.60 17.70 17.60 6/27/2000 17.40 17.65 7/19/2000 17.75 7/5/2000 17.51 17.50 7/10/2000 17.73 8/15/2000 16.55 7/6/2000 17.90 8/8/2000 16.00 8/21/2000 17.40 17.99 8/23/2000 16.63 17.80 16.70 7/4/2000 17.90 16.52 17.80 6/30/2000 17.85 16.53 7/18/2000 17.60 17.50 17.20 8/28/2000 17.90 16.65 17.53 17.52 17.32 8/1/2000 17.15 8/17/2000 17.

34 8/31/2000 17.34 17.10 17.29 10/30/2000 17.70 9/26/2000 17.38 9/12/2000 17.45 10/26/2000 17.50 10/27/2000 17.10 17.75 17.70 17.15 10/4/2000 17.50 10/25/2000 17.50 17.68 17.30 11/6/2000 17.50 9/1/2000 17.49 10/23/2000 17.80 9/11/2000 17.80 16.50 10/2/2000 17.74 17.50 17.08 17.30 17.30 17.38 9/6/2000 17.40 9/15/2000 17.65 9/19/2000 17.30 17.15 17.40 17.35 17.30 11/3/2000 17.15 10/5/2000 17.35 10/11/2000 17.35 11/1/2000 17.28 8/30/2000 17.50 17.28 17.69 9/22/2000 17.50 9/4/2000 17.65 17.25 17.10 10/16/2000 17.74 .35 17.45 17.50 17.46 9/18/2000 17.45 11/7/2000 17.65 9/29/2000 17.25 10/31/2000 17.75 9/21/2000 17.25 10/13/2000 17.65 17.08 10/6/2000 17.70 9/25/2000 17.35 10/18/2000 17.69 17. 8/29/2000 17.25 17.29 17.38 17.49 17.50 17.10 10/9/2000 17.46 17.10 17.50 10/24/2000 17.30 17.50 17.28 17.35 17.30 10/17/2000 17.50 17.38 17.10 10/10/2000 17.36 10/19/2000 17.65 9/20/2000 17.36 17.28 10/3/2000 17.35 17.90 9/28/2000 17.10 9/8/2000 16.15 17.30 10/20/2000 17.10 17.70 17.30 17.35 9/14/2000 17.65 17.45 17.50 9/13/2000 17.68 9/27/2000 17.90 17.30 9/5/2000 17.

65 17.00 12/27/2000 18.45 17.85 12/22/2000 18.55 17.85 17.80 1/11/2001 17.75 12/5/2000 17.08 18.90 1/17/2001 17.70 17.85 1/9/2001 17.15 12/11/2000 18.00 1/16/2001 17.79 17.90 17.35 17.35 17.35 17.73 12/4/2000 17.80 17.75 17.00 18.45 11/16/2000 17.70 17.15 18.95 17.05 18.55 11/14/2000 17.00 18.90 17.15 12/15/2000 18.78 17.78 12/1/2000 17.90 12/21/2000 17.00 18.35 1/4/2001 17.00 12/28/2000 18.55 11/24/2000 17.25 17.20 12/18/2000 18.90 17.00 18.70 11/30/2000 17.20 18.00 12/8/2000 18.85 17.20 12/19/2000 18.75 12/6/2000 17.50 11/10/2000 17.07 12/14/2000 18.70 17.90 17.00 1/2/2001 17.62 17. 11/8/2000 17.50 17.70 1/5/2001 17.00 12/29/2000 18.55 11/29/2000 17.75 17.90 11/28/2000 17.35 11/21/2000 17.00 18.62 11/9/2000 17.62 17.15 18.90 17.79 1/12/2001 17.45 17.80 17.55 11/17/2000 17.05 12/20/2000 17.25 11/22/2000 17.00 12/12/2000 18.00 12/26/2000 18.20 18.73 17.35 11/23/2000 17.65 1/8/2001 17.55 17.95 12/7/2000 18.90 .00 18.00 18.55 17.55 17.55 11/13/2000 17.80 1/10/2001 17.08 12/13/2000 18.55 17.00 18.62 11/20/2000 17.90 1/15/2001 18.07 18.45 11/27/2000 17.70 1/3/2001 17.

86 2/6/2001 17.58 17.78 1/26/2001 17.78 17.65 1/30/2001 17.1/18/2001 17.65 17.35 2/19/2001 17.65 17.30 2/21/2001 17.30 3/13/2001 18.60 2/13/2001 17.55 3/2/2001 17.13 18.55 18.50 2/15/2001 17.90 1/23/2001 17.55 2/28/2001 17.35 17.65 17.40 3/14/2001 18.90 2/5/2001 17.75 17.15 18.25 18.00 18.15 3/21/2001 18.50 2/12/2001 17.70 17.25 3/20/2001 18.60 17.40 18.75 2/9/2001 17.65 1/24/2001 17.25 18.50 2/20/2001 17.85 17.90 1/22/2001 17.60 17.25 18.20 18.78 17.90 17.55 17.25 3/22/2001 18.65 2/23/2001 17.27 17.40 17.20 3/28/2001 18.90 17.27 2/16/2001 17.85 3/1/2001 17.70 3/5/2001 17.90 2/2/2001 17.60 2/22/2001 17.25 .15 18.65 1/31/2001 17.75 3/26/2001 18.50 17.60 3/7/2001 17.15 3/16/2001 18.40 2/1/2001 17.00 3/19/2001 18.58 3/6/2001 17.50 3/23/2001 18.50 18.90 17.50 17.60 1/29/2001 17.65 17.00 18.13 3/15/2001 18.65 2/14/2001 17.60 17.75 18.70 3/8/2001 18.30 17.15 18.00 3/9/2001 18.75 2/7/2001 17.60 17.60 17.70 17.30 18.65 17.86 17.50 17.75 17.60 1/19/2001 17.15 3/12/2001 18.75 2/8/2001 17.75 17.90 17.55 3/27/2001 18.78 1/25/2001 17.55 17.

25 18.40 5/21/2001 21.30 5/28/2001 21.00 21.10 5/30/2001 20.80 20.80 19.75 19.00 4/17/2001 18.10 4/2/2001 18.90 21.10 18.3/29/2001 18.50 19.60 19.55 5/17/2001 20.95 5/24/2001 21.40 18.40 18.20 5/7/2001 19.65 20.00 5/15/2001 20.20 20.20 5/16/2001 20.00 21.30 18.00 6/4/2001 21.40 4/10/2001 18.50 19.00 19.20 4/9/2001 18.10 4/16/2001 19.70 5/31/2001 20.70 21.00 .50 5/9/2001 19.90 5/25/2001 21.50 19.35 18.10 18.40 21.25 4/3/2001 18.70 5/11/2001 19.00 19.00 19.50 4/27/2001 19.10 5/4/2001 19.55 20.90 18.70 19.20 18.30 18.50 4/25/2001 19.60 5/23/2001 21.00 6/5/2001 20.20 19.20 5/8/2001 19.70 20.10 19.75 5/10/2001 19.60 21.50 19.60 19.00 5/3/2001 19.20 19.20 5/2/2001 19.80 6/6/2001 21.70 6/1/2001 21.60 4/19/2001 19.90 4/18/2001 18.10 3/30/2001 18.30 4/11/2001 18.00 20.10 19.30 4/12/2001 19.80 5/14/2001 20.35 4/6/2001 18.70 5/29/2001 21.40 4/5/2001 18.70 20.65 5/18/2001 21.40 5/22/2001 21.95 21.00 21.30 21.20 19.60 4/26/2001 19.40 21.60 4/24/2001 19.40 4/4/2001 18.00 4/30/2001 19.20 4/20/2001 19.40 18.20 19.10 21.50 4/23/2001 19.60 18.

10 6/25/2001 21.40 7/9/2001 21.60 6/27/2001 21.00 8/1/2001 21.00 6/15/2001 21.40 22.30 8/10/2001 21.96 .60 21.50 21.80 6/29/2001 21.80 20.90 20.92 20.50 7/6/2001 21.80 6/22/2001 21.00 7/2/2001 20.00 21.30 7/19/2001 22.20 21.20 21.80 21.70 21.30 21.00 7/26/2001 21.00 22.40 22.00 21. 6/7/2001 21.30 6/11/2001 21.00 6/26/2001 21.40 8/14/2001 21.15 22.70 7/13/2001 21.30 7/20/2001 21.40 21.90 21.00 7/4/2001 21.80 21.50 6/18/2001 22.80 7/16/2001 22.40 21.20 7/5/2001 21.90 6/13/2001 22.50 21.40 21.70 7/24/2001 22.00 8/6/2001 21.15 7/17/2001 21.96 21.50 6/20/2001 22.00 22.30 6/19/2001 22.50 21.30 22.30 8/13/2001 22.00 7/31/2001 21.00 21.00 21.00 6/8/2001 21.30 22.30 21.50 7/30/2001 21.60 21.30 22.40 6/21/2001 21.70 8/2/2001 21.00 22.40 7/11/2001 21.40 7/10/2001 21.70 21.20 22.80 21.30 21.50 22.90 8/8/2001 21.30 6/12/2001 21.40 6/28/2001 20.70 8/3/2001 22.20 8/7/2001 20.80 21.80 7/23/2001 21.00 21.10 21.50 21.60 21.00 21.70 21.40 21.60 7/27/2001 21.50 8/9/2001 21.60 7/18/2001 22.20 7/25/2001 22.30 21.80 7/12/2001 21.70 21.92 7/3/2001 21.

00 25. 8/15/2001 21.85 21.40 26.00 22.80 9/10/2001 22.80 21.70 21.70 8/24/2001 21.00 8/30/2001 22.30 21.10 8/17/2001 21.80 24.50 10/15/2001 25.10 22.70 8/27/2001 22.00 9/14/2001 23.80 9/21/2001 26.50 10/9/2001 25.50 24.20 10/4/2001 25.10 22.21 22.40 9/25/2001 25.00 8/31/2001 21.20 25.20 10/17/2001 24.00 22.00 9/12/2001 24.90 9/4/2001 22.40 10/10/2001 25.20 10/5/2001 25.55 10/18/2001 24.50 25.00 10/11/2001 24.00 24.50 9/18/2001 24.80 9/28/2001 24.00 10/16/2001 24.90 21.20 9/26/2001 24.00 9/13/2001 24.50 24.90 21.35 10/19/2001 24.70 21.00 8/28/2001 21.50 24.40 25.00 25.30 8/20/2001 21.00 23.80 23.80 10/1/2001 25.35 25.21 9/11/2001 24.50 24.80 8/16/2001 22.20 24.00 22.80 9/27/2001 24.70 21.50 9/20/2001 24.80 8/21/2001 21.80 8/22/2001 21.00 10/22/2001 23.20 25.00 24.80 21.70 23.80 24.90 8/23/2001 21.50 9/19/2001 24.00 24.90 21.50 24.70 9/6/2001 21.90 8/29/2001 22.40 9/24/2001 25.20 25.00 10/2/2001 24.80 24.00 24.10 9/5/2001 21.80 21.40 25.85 9/3/2001 21.70 10/23/2001 23.35 10/8/2001 25.00 9/17/2001 24.80 .55 24.80 24.80 21.00 25.35 24.50 10/3/2001 25.

00 24.05 11/6/2001 23.65 21.10 24.40 11/20/2001 22.50 11/7/2001 23.05 23.50 12/31/2001 21.81 21.40 11/12/2001 22.60 11/9/2001 22.90 12/19/2001 21.00 24.10 22.35 21.10 12/10/2001 20.55 24.90 22.70 12/18/2001 21.60 10/30/2001 24.60 11/29/2001 22.75 12/14/2001 21.40 22.30 22.70 11/14/2001 22.60 20.50 21.10 23.40 21.70 23.81 12/17/2001 21.30 22.00 21.60 11/30/2001 22.10 11/23/2001 22.60 11/21/2001 22.80 12/7/2001 22.60 23.25 11/26/2001 22.00 11/5/2001 23.70 11/1/2001 24.40 22.30 11/19/2001 22.80 12/28/2001 21.65 12/12/2001 21.85 22.15 24.00 10/26/2001 24.50 23.90 21.65 22.10 22.90 11/13/2001 22.55 10/31/2001 23.10 23.10 10/25/2001 24.10 11/27/2001 22.50 21.50 21.80 12/4/2001 21.40 21.10 12/6/2001 21.40 12/21/2001 21.50 1/2/2002 21.70 22.40 .35 12/20/2001 21.85 11/16/2001 22.65 20.00 21.50 1/3/2002 21.80 21.15 10/29/2001 23.70 21.00 21.00 22.60 22.60 12/11/2001 20.00 12/26/2001 21.65 11/22/2001 23.75 12/13/2001 21.10/24/2001 24.75 21.60 22.25 22.80 21.75 21.80 20.65 12/5/2001 22.10 22.60 22.00 12/27/2001 20.60 22.10 11/8/2001 22.00 12/24/2001 21.00 12/3/2001 21.30 11/28/2001 22.

95 22.41 2/26/2002 22.66 22.75 3/1/2002 22.95 2/27/2002 22.50 22.90 22.82 2/28/2002 22.25 2/13/2002 24.90 22.25 3/8/2002 22.97 22.20 1/8/2002 22.17 22.70 22.25 24.80 1/10/2002 23.75 1/21/2002 22.32 22.80 22.25 23.60 1/25/2002 22.00 23.00 24.30 1/14/2002 22.00 23.30 23.00 23.30 23.50 3/7/2002 22.00 2/18/2002 23.70 23.25 23.80 1/18/2002 22.50 1/29/2002 22.20 2/7/2002 24.51 1/16/2002 23.60 22.51 22.78 1/7/2002 22.40 1/24/2002 22.90 1/31/2002 22.20 22.30 1/11/2002 23.78 22.82 22.36 22.00 1/17/2002 22.70 2/1/2002 23.25 22.20 24.05 22.40 22.80 22.50 22.25 2/5/2002 23.70 2/15/2002 23.70 23.50 3/6/2002 22.70 23.90 2/21/2002 22.32 3/11/2002 22.00 2/8/2002 24.60 22.50 22.66 3/4/2002 22.51 22.25 2/4/2002 23.00 2/20/2002 22.98 22.60 1/28/2002 22.78 3/5/2002 22.41 22.71 2/25/2002 22.75 22.75 22.40 3/14/2002 22.51 1/15/2002 22.85 22.80 1/23/2002 22.25 2/14/2002 23.85 1/30/2002 22.97 2/22/2002 22.80 22.17 . 1/4/2002 21.78 21.98 1/22/2002 22.70 2/19/2002 23.50 1/9/2002 22.70 2/6/2002 24.36 3/12/2002 22.25 24.71 22.40 22.05 3/13/2002 22.50 22.

60 22.41 4/4/2002 22.30 22.30 24.45 23.30 3/19/2002 22.40 5/9/2002 24.41 22.10 5/23/2002 26.50 3/20/2002 22.10 23.50 5/13/2002 25.50 4/18/2002 23.91 4/1/2002 22.25 5/15/2002 25.10 26.55 23.60 22.10 4/16/2002 23.70 5/22/2002 26.30 5/2/2002 24.90 3/25/2002 23.30 5/7/2002 24.80 23.50 24.71 4/9/2002 22.50 23.47 22.90 22.60 4/5/2002 22.91 22.50 .37 23.70 5/21/2002 25.35 25.95 4/15/2002 23.20 4/29/2002 23.47 4/8/2002 22.80 5/10/2002 24.30 24.05 5/17/2002 25.35 4/22/2002 23.40 24.70 25.50 24.30 4/2/2002 22.31 3/27/2002 22.37 4/25/2002 23.3/15/2002 22.70 25.45 3/21/2002 22.69 4/11/2002 22.45 4/19/2002 23.80 22.30 24.70 22.71 22.05 25.50 22.55 4/24/2002 23.30 24.30 5/6/2002 24.16 5/20/2002 25.50 26.00 23.61 22.74 4/26/2002 24.35 5/14/2002 25.25 25.05 5/16/2002 25.17 22.00 3/26/2002 22.95 22.30 22.80 24.05 25.00 23.55 23.55 4/23/2002 23.80 3/28/2002 22.16 25.31 22.69 22.17 3/18/2002 22.30 5/3/2002 24.60 3/22/2002 22.00 4/17/2002 23.35 23.20 24.60 4/3/2002 22.70 4/10/2002 22.80 4/30/2002 24.61 4/12/2002 22.60 22.50 5/8/2002 24.74 23.45 22.

40 29.80 7/29/2002 32.85 30.31 26.85 7/25/2002 31.95 7/30/2002 35.00 7/2/2002 29.60 7/3/2002 29.40 29.60 26.28 27.80 27.70 7/4/2002 29.40 7/12/2002 29.90 6/4/2002 27.90 26.60 29.00 35.10 6/27/2002 29.60 6/3/2002 26.00 29.90 .90 28.90 26.50 6/14/2002 27.90 6/25/2002 28.60 29.50 29.00 31.26 26.40 5/31/2002 26.00 27.70 6/21/2002 29.00 30.00 7/23/2002 30.95 32.55 27.50 5/29/2002 26.60 7/8/2002 29.90 28.00 30.20 7/15/2002 30.40 6/24/2002 28.30 7/10/2002 29.45 30.00 7/31/2002 34.80 6/12/2002 28.90 7/24/2002 30.30 7/9/2002 29.80 26.28 6/5/2002 26.25 7/26/2002 30.00 6/11/2002 27.70 29.50 6/13/2002 27.25 31.20 29.90 6/26/2002 30.50 27.45 7/22/2002 31.40 29.50 26.30 29.50 7/5/2002 29.70 27.69 6/7/2002 27.00 7/19/2002 30.26 5/28/2002 26.00 30.50 28.45 27.70 28.31 5/27/2002 26.69 27.80 6/18/2002 27.80 30.90 6/6/2002 27.60 27.60 6/20/2002 28.60 7/11/2002 29.00 29.40 6/28/2002 29.55 6/19/2002 27.60 29.00 7/1/2002 29.70 6/17/2002 26.90 34.00 7/16/2002 30.90 30.40 7/18/2002 30.40 30.00 7/17/2002 30.40 26.45 6/10/2002 27.5/24/2002 26.30 29.10 30.

48 9/3/2002 31.20 9/20/2002 34.15 9/25/2002 36.65 30.80 32.00 9/17/2002 32.40 9/11/2002 31.60 30.15 37.45 9/10/2002 31.30 9/19/2002 34.60 31.15 32.11 8/6/2002 31.90 8/5/2002 31.90 31.50 8/15/2002 32.00 9/23/2002 37.80 32.70 36.70 36.65 8/8/2002 29.48 9/4/2002 31.65 9/5/2002 32.00 37.50 29.15 9/24/2002 37.48 31.90 8/2/2002 30.80 8/13/2002 32.30 8/16/2002 31.65 31.50 36.00 34.30 8/29/2002 30.90 8/20/2002 31.95 8/23/2002 31.24 32.50 31.45 31.28 9/6/2002 32.48 31.50 8/26/2002 31.15 9/18/2002 33.30 31.30 .40 31.48 31.95 8/22/2002 31.20 34.60 9/16/2002 32.48 8/27/2002 31.24 9/9/2002 31.60 8/21/2002 31.30 31.60 36.30 8/28/2002 31.27 9/12/2002 31.90 8/19/2002 31.27 31.30 33.20 9/30/2002 36.90 31.28 32.60 31.11 31.90 31.30 37.50 9/13/2002 31.20 38.95 31.60 10/3/2002 37.50 9/26/2002 37.30 32.30 32.11 8/7/2002 30.60 8/30/2002 31.50 9/27/2002 38.70 10/2/2002 36.00 9/2/2002 31.50 8/9/2002 32.50 10/1/2002 36.90 30.50 33.50 37.15 37. 8/1/2002 31.80 8/12/2002 32.50 31.30 8/14/2002 33.00 31.50 36.95 31.00 32.70 10/7/2002 37.00 10/4/2002 36.11 31.

40 36.45 12/4/2002 38.00 39.30 38.39 35.85 37.40 36.30 37.40 10/30/2002 36.50 10/16/2002 38.40 36.95 11/22/2002 36.40 11/7/2002 36.00 12/13/2002 39.70 38.00 12/6/2002 39.40 37.45 35.50 10/17/2002 38.90 36.00 36.00 39.00 38.39 11/5/2002 36.70 10/10/2002 39.70 10/22/2002 38.30 36.80 10/31/2002 35.00 36.25 37.00 37.80 35.00 39.20 10/11/2002 38.40 38.00 11/18/2002 35.35 11/26/2002 36.40 37.00 40.35 12/9/2002 39.40 10/23/2002 39.50 38.20 39.95 10/29/2002 37.00 36.30 11/13/2002 36.80 36.40 11/25/2002 36.80 11/20/2002 36.00 .20 12/10/2002 39.90 11/27/2002 36.80 35.30 10/14/2002 38.90 10/21/2002 38.35 36.00 10/24/2002 37.00 11/29/2002 36.80 11/19/2002 35.20 35.50 38.30 38.00 11/6/2002 36.45 11/12/2002 37.90 36.45 12/3/2002 37.30 11/28/2002 36.40 10/9/2002 36.85 10/25/2002 37.30 12/11/2002 39.00 38.80 11/4/2002 35.35 39.00 11/21/2002 35.25 10/28/2002 36.30 39.45 36.90 12/2/2002 36.40 11/8/2002 34.90 37.10 39.95 35. 10/8/2002 37.20 11/1/2002 35.00 10/18/2002 37.80 35.00 11/14/2002 37.10 12/12/2002 40.00 36.30 10/15/2002 38.20 39.20 34.00 12/5/2002 39.20 11/11/2002 35.70 36.95 36.45 37.

60 40.60 2/14/2003 41.50 38.70 37.60 2/6/2003 42.60 41.50 12/17/2002 38.90 12/31/2002 38.40 1/8/2003 37.99 41.99 38.65 37.99 1/3/2003 38.50 2/17/2003 40.10 38.20 2/18/2003 39.40 36.20 1/24/2003 42.50 41.65 1/9/2003 37.60 38.20 1/16/2003 37.15 42.30 40.60 1/20/2003 38.40 2/19/2003 39.70 40.85 41.50 12/23/2002 38.50 42.99 38.85 36.50 12/18/2002 38.90 38.90 41.60 38.90 2/4/2003 43.10 38.20 40.70 1/7/2003 36.70 2/3/2003 41.70 40.10 38.85 1/15/2003 37.60 39.90 39.35 1/14/2003 36.80 1/28/2003 42.99 1/6/2003 37.20 41.10 12/26/2002 39.15 2/10/2003 41.70 37.99 2/12/2003 40.50 1/13/2003 37.00 43.10 12/19/2002 38.80 41.90 2/20/2003 40.60 1/31/2003 40.60 42.85 1/30/2003 41.60 1/21/2003 39.00 1/22/2003 40.50 37.70 1/17/2003 38.20 37.50 37.70 2/21/2003 41.12/16/2002 38.60 12/27/2002 39.45 38.00 39.70 2/7/2003 42.00 2/5/2003 42.30 1/23/2003 41.70 42.60 2/13/2003 41.10 12/24/2002 38.45 12/20/2002 37.35 1/27/2003 42.00 39.00 12/30/2002 38.10 41.35 42.10 .50 1/29/2003 41.50 38.70 37.80 2/11/2003 41.90 1/2/2003 38.35 37.40 39.90 38.70 1/10/2003 37.80 42.60 41.

70 3/26/2003 35.40 2/27/2003 39.95 3/12/2003 38.95 4/23/2003 32.60 40.52 31.60 33.60 33.30 2/28/2003 39.85 31.60 32.40 40.30 38.60 2/25/2003 40.00 4/15/2003 32.50 4/8/2003 32.25 32.30 3/13/2003 36.85 4/9/2003 33.60 2/26/2003 40.80 36.45 34.50 37.70 4/4/2003 33.35 3/19/2003 37.60 32.50 3/5/2003 40.70 3/31/2003 35.30 39.70 33.10 3/18/2003 37.95 38.10 37.60 5/2/2003 31.70 35.50 5/6/2003 33.2/24/2003 40.85 4/22/2003 32.15 3/6/2003 39.50 3/21/2003 35.30 31.35 37.50 33.45 4/11/2003 33.70 4/1/2003 35.55 3/11/2003 38.30 38.15 40.25 4/28/2003 31.50 32.50 3/20/2003 37.60 4/10/2003 34.70 35.85 32.28 32.55 4/2/2003 34.60 40.40 32.52 4/29/2003 31.55 35.70 35.21 39.28 4/17/2003 31.80 4/14/2003 33.50 33.50 5/7/2003 32.50 39.80 35.60 4/7/2003 32.90 31.10 3/25/2003 35.40 37.30 3/10/2003 39.80 33.15 32.00 33.30 4/30/2003 31.60 4/25/2003 32.10 36.15 4/24/2003 32.40 3/17/2003 37.60 3/27/2003 35.55 39.90 5/5/2003 33.70 35.95 32.21 3/7/2003 38.40 4/16/2003 32.60 31.80 3/28/2003 35.40 4/3/2003 33.70 3/24/2003 36.50 37.80 3/14/2003 37.60 35.40 34.60 .

80 6/26/2003 32.25 35.31 7/10/2003 31.50 31.20 35.15 34.50 6/18/2003 33.20 6/27/2003 32.60 31.10 5/28/2003 35.50 7/3/2003 31.10 36.80 34.49 35.30 33.05 33.78 7/14/2003 31.60 7/11/2003 31.75 6/11/2003 33.70 7/4/2003 31.50 35.05 6/16/2003 33.70 31.20 33.49 5/20/2003 35.20 32.30 6/6/2003 34.55 31.80 32.99 33.25 6/23/2003 32.00 32.90 30.78 31.20 36.80 6/24/2003 31.10 6/12/2003 33.31 7/9/2003 31.10 33.90 5/21/2003 36.90 6/5/2003 34.15 6/9/2003 33.80 31.20 31.90 34.90 .55 5/23/2003 34.60 33.20 6/13/2003 33.25 5/27/2003 36.40 31.80 34.60 32.25 36.30 34.50 5/29/2003 35.25 33.25 6/3/2003 34.60 5/13/2003 32.90 5/15/2003 33.80 5/12/2003 32.40 7/1/2003 31.50 33.70 7/8/2003 31.40 7/7/2003 31.70 31.55 35.20 5/30/2003 35.40 32.60 6/20/2003 33.75 32.60 32.90 32.55 7/15/2003 31.20 7/16/2003 30.50 31.00 6/30/2003 32.50 6/25/2003 31.50 7/2/2003 31.40 6/17/2003 33.80 6/4/2003 34.90 35. 5/8/2003 32.31 31.80 5/26/2003 36.50 31.80 31.30 6/10/2003 32.80 5/9/2003 31.60 5/14/2003 32.20 5/22/2003 35.80 32.00 35.40 33.00 6/2/2003 35.99 5/19/2003 35.31 31.

75 34.00 9/18/2003 35.89 34.10 35.75 8/12/2003 34.50 35.50 9/22/2003 35.40 9/2/2003 35.20 32.60 8/26/2003 35.80 35.55 8/13/2003 34.89 8/14/2003 35.00 8/29/2003 35.00 35.20 34.20 8/7/2003 33.40 9/4/2003 35.20 32.83 33.30 8/4/2003 34.60 34.50 7/18/2003 32.90 .00 9/3/2003 35.30 33.00 34.10 9/8/2003 35.7/17/2003 31.05 35.00 9/5/2003 35.60 8/18/2003 34.70 9/1/2003 35.90 7/24/2003 33.60 34.00 35.00 8/27/2003 35.04 8/15/2003 34.30 7/28/2003 33.80 9/17/2003 35.90 35.70 33.05 8/21/2003 34.30 33.10 8/19/2003 34.80 9/10/2003 35.80 34.00 35.00 35.50 8/25/2003 34.90 33.10 34.40 9/12/2003 34.70 35.20 34.45 35.00 35.20 8/6/2003 34.00 9/19/2003 35.45 9/9/2003 35.20 8/20/2003 35.20 35.55 33.40 35.90 7/30/2003 33.30 34.80 34.35 33.50 31.20 32.00 8/11/2003 34.20 7/22/2003 32.20 7/21/2003 32.10 35.80 9/16/2003 34.20 7/23/2003 32.10 8/28/2003 35.35 7/25/2003 33.50 34.70 7/31/2003 33.99 9/15/2003 34.99 34.40 35.70 7/29/2003 33.20 34.70 33.20 34.30 8/22/2003 34.55 34.90 32.20 8/5/2003 34.55 8/1/2003 33.83 8/8/2003 34.00 35.40 35.04 35.20 9/11/2003 35.

95 10/22/2003 35.84 10/28/2003 35.90 10/7/2003 34.00 11/5/2003 35.20 10/13/2003 34.50 10/21/2003 34.80 11/11/2003 36.59 11/3/2003 34.19 11/12/2003 36.20 34.90 34.99 11/26/2003 37.19 11/6/2003 35.28 10/29/2003 35.90 11/18/2003 37.84 35.80 35.20 10/31/2003 35.00 11/7/2003 35.35 34.10 10/30/2003 35.20 9/25/2003 36.30 34.65 35.40 9/26/2003 35.10 10/17/2003 34.40 36.99 36.91 36.20 34.80 11/13/2003 37.95 33.50 34.25 11/10/2003 35.00 36.10 11/14/2003 37.00 11/20/2003 37.15 37.70 36.70 10/10/2003 34.00 37.00 10/15/2003 33.80 10/27/2003 35.70 11/25/2003 36.65 10/24/2003 35.35 35.00 11/27/2003 37.20 36.30 11/17/2003 36.60 10/8/2003 34.85 10/2/2003 35.80 36.85 10/1/2003 35.19 36.20 35.91 11/24/2003 36.80 35.60 34.40 10/3/2003 34.90 35.30 10/6/2003 34.90 9/29/2003 36.00 9/24/2003 36.15 . 9/23/2003 36.10 37.20 10/14/2003 34.00 9/30/2003 35.85 35.00 35.65 11/4/2003 35.40 35.70 33.00 36.30 37.00 34.00 37.28 35.60 11/19/2003 37.95 10/16/2003 34.60 37.95 34.59 35.50 10/20/2003 34.10 35.35 10/23/2003 35.00 11/21/2003 36.19 35.50 34.90 36.25 35.35 10/9/2003 33.65 34.00 35.85 35.00 37.10 34.

00 38.50 38.50 1/29/2004 37.00 12/30/2003 38.11 1/16/2004 36.50 12/11/2003 37.40 1/28/2004 38.50 12/2/2003 37.75 37.40 1/20/2004 38.10 38.20 1/5/2004 38.50 38.30 1/13/2004 38.30 1/26/2004 37.45 12/19/2003 38.60 12/18/2003 38.20 38.20 38.99 38.31 12/23/2003 38.30 37.80 1/7/2004 38.99 1/12/2004 38.60 37.75 2/5/2004 37.60 38.10 38.11/28/2003 37.50 38.60 1/19/2004 37.00 1/21/2004 37.60 36.20 12/29/2003 38.60 37.58 37.60 38.50 38.60 1/2/2004 38.50 12/1/2003 37.70 37.10 12/26/2003 38.60 1/9/2004 38.90 37.40 37.50 37.70 37.50 12/22/2003 38.60 38.70 1/23/2004 37.71 37.63 12/4/2003 38.60 38.50 12/17/2003 38.20 1/14/2004 38.45 38.58 12/3/2003 37.70 38.80 38.45 38.50 38.00 12/5/2003 38.45 12/10/2003 38.31 38.60 2/3/2004 37.63 37.50 1/15/2004 37.30 12/16/2003 38.10 38.20 1/27/2004 37.71 2/4/2004 37.20 38.53 12/15/2003 38.40 37.50 38.60 38.60 1/22/2004 37.20 37.60 1/6/2004 38.55 1/30/2004 37.90 12/12/2003 38.90 37.70 .53 38.50 12/9/2003 38.00 38.11 37.00 38.30 38.10 12/24/2003 38.30 38.70 1/8/2004 38.50 37.90 2/2/2004 37.10 12/8/2003 38.60 12/31/2003 38.55 37.

00 37.40 3/19/2004 38.00 37.40 36.10 37.30 4/2/2004 39.20 38.45 4/12/2004 38.40 37.50 38.45 38.10 3/11/2004 36.80 3/12/2004 36.00 .25 3/25/2004 38.25 38.60 4/14/2004 37.10 4/6/2004 38.30 37.30 4/20/2004 37.50 3/26/2004 39.35 2/9/2004 38.90 3/8/2004 37.35 38.00 39.70 3/18/2004 38.20 38.30 36.00 37.80 36.30 36.05 39.10 37.50 2/17/2004 38.00 3/23/2004 39.60 38.10 37.60 2/13/2004 38.55 4/5/2004 38.30 38.30 39.80 2/27/2004 37.61 3/15/2004 37.50 38.00 4/15/2004 37.70 39.95 38. 2/6/2004 38.40 4/19/2004 37.10 2/26/2004 36.55 39.05 3/31/2004 39.05 3/30/2004 39.00 37.00 39.00 3/2/2004 36.20 37.10 37.00 3/16/2004 37.00 37.30 3/3/2004 36.10 4/16/2004 37.60 37.50 38.20 3/22/2004 39.95 2/18/2004 39.25 39.45 38.10 38.50 38.10 2/19/2004 38.61 36.90 38.05 39.00 3/1/2004 37.45 2/12/2004 38.50 2/25/2004 37.80 36.90 36.00 37.70 37.10 3/17/2004 37.90 2/20/2004 38.00 3/9/2004 37.00 3/24/2004 39.40 38.45 2/11/2004 38.10 39.25 2/16/2004 38.50 4/13/2004 37.20 3/10/2004 37.30 3/5/2004 36.20 4/8/2004 38.40 3/4/2004 36.70 3/29/2004 39.30 2/10/2004 38.45 38.

00 38.80 5/6/2004 36.90 6/4/2004 38.60 5/27/2004 38.31 6/15/2004 38.85 5/20/2004 38.50 5/25/2004 38.59 6/25/2004 39.70 37.70 38.48 5/19/2004 37.50 38.50 38.50 6/28/2004 39.65 6/1/2004 39.80 37.65 39.80 5/28/2004 38.45 4/29/2004 36.65 6/30/2004 38.00 5/11/2004 37.15 38.90 5/18/2004 37.50 .90 5/5/2004 36.15 39.70 5/14/2004 37.65 38.77 4/23/2004 37.00 37.00 39.50 6/7/2004 38.20 37.60 38.20 5/10/2004 38.00 6/24/2004 39.10 6/8/2004 38.65 5/4/2004 36.45 6/2/2004 38.75 36.00 6/21/2004 39.70 6/3/2004 38.77 36.80 6/29/2004 38.10 38.15 6/11/2004 38.80 38.45 39.50 36.90 38.15 6/23/2004 39.50 5/26/2004 38.09 39.09 6/22/2004 39.48 37.90 36.70 38.09 6/14/2004 38.4/22/2004 36.90 37.40 5/3/2004 36.09 37.00 37.70 5/31/2004 39.70 5/7/2004 37.80 39.59 39.60 38.50 6/16/2004 38.00 39.50 4/30/2004 36.40 36.09 4/28/2004 36.80 36.20 37.75 4/27/2004 37.10 6/17/2004 37.80 6/18/2004 39.10 38.70 36.50 39.50 38.31 38.00 4/26/2004 36.30 5/21/2004 39.60 6/9/2004 38.50 38.65 36.00 5/24/2004 38.20 5/17/2004 37.50 38.45 36.00 39.09 38.30 38.00 5/12/2004 37.85 37.

27 7/21/2004 38.00 38.80 37.50 37.95 37.30 8/31/2004 38.10 38.00 7/26/2004 38.20 8/12/2004 38.95 38.50 7/30/2004 38.85 8/9/2004 38.30 38.60 7/20/2004 38.40 8/16/2004 38.80 7/7/2004 38.60 8/11/2004 38.40 7/2/2004 38.60 38.80 38.40 38.80 37.10 7/5/2004 37.80 7/28/2004 37.80 8/18/2004 38.40 9/1/2004 38.10 38.60 38.00 8/27/2004 38.60 38.30 38.30 7/19/2004 38.70 8/6/2004 38.30 38.20 8/5/2004 38.85 38.70 38.40 38.94 37.60 9/6/2004 37.25 8/26/2004 38.40 7/9/2004 39.05 38.40 38.00 8/30/2004 38.40 .20 39.40 38.20 38.70 38.80 7/14/2004 38.70 8/17/2004 38.94 7/6/2004 37.27 38.40 7/12/2004 39.25 38.80 38.05 8/3/2004 38.95 8/10/2004 38.10 7/16/2004 38.10 38.00 38.25 38.10 9/3/2004 37.20 7/13/2004 38.50 7/15/2004 38.25 8/25/2004 38.40 38.40 7/22/2004 38.40 37.40 38.60 8/24/2004 38.40 7/23/2004 38.10 38.40 39.50 38.40 38.40 8/19/2004 38.00 8/2/2004 38.10 8/13/2004 38.40 39.40 9/2/2004 38. 7/1/2004 38.80 8/20/2004 39.00 39.95 7/29/2004 37.60 37.37 38.20 38.00 8/23/2004 38.37 8/4/2004 38.65 38.65 7/8/2004 39.30 7/27/2004 37.00 38.00 38.80 38.

00 38.80 9/30/2004 38.30 9/23/2004 38.35 38.60 9/22/2004 37.30 37.80 9/29/2004 37.20 38.00 10/4/2004 37.00 10/7/2004 38.60 9/14/2004 37.15 38.35 37.60 37.50 38.15 37.30 37.50 38.70 10/22/2004 38.59 9/16/2004 37.20 39.85 38.60 9/28/2004 37.25 11/16/2004 39.05 10/19/2004 38.00 11/8/2004 39.70 37.80 37.59 37.35 11/5/2004 39.70 10/14/2004 38.99 10/29/2004 39.40 .35 9/17/2004 37.85 10/20/2004 39.10 11/1/2004 39.60 37.00 9/24/2004 37.30 39.10 39.00 37.30 11/10/2004 39.25 39.00 9/10/2004 37.40 39.20 10/5/2004 37.70 38.20 10/11/2004 38.00 38.30 37.00 38.35 11/9/2004 39.40 39.80 37.00 10/8/2004 38.30 9/13/2004 37. 9/8/2004 37.15 37.30 10/27/2004 38.15 9/21/2004 37.70 38.15 9/9/2004 37.80 38.30 38.80 10/28/2004 38.90 37.23 11/3/2004 38.15 10/13/2004 37.30 9/20/2004 37.50 10/15/2004 38.90 9/15/2004 37.60 37.05 38.80 38.30 37.40 11/17/2004 39.50 9/27/2004 37.40 11/11/2004 39.35 38.70 10/25/2004 38.35 39.30 39.30 10/6/2004 38.00 39.50 10/1/2004 38.00 38.35 11/4/2004 38.23 39.99 38.40 39.20 37.00 39.80 10/26/2004 39.30 10/18/2004 38.00 11/12/2004 39.50 37.20 10/21/2004 38.

65 11/29/2004 40.11/18/2004 39.60 39.00 38.30 12/3/2004 39.15 1/5/2005 37.70 39.65 1/17/2005 36.00 11/30/2004 39.50 37.70 39.45 36.80 1/12/2005 36.80 12/16/2004 28.85 12/28/2004 38.80 36.90 36.80 36.80 36.55 39.40 12/10/2004 39.80 36.40 12/30/2004 37.12 12/1/2004 39.27 37.90 11/22/2004 39.55 1/18/2005 36.85 36.60 11/24/2004 39.80 1/14/2005 36.90 39.40 37.90 39.50 12/31/2004 37.50 36.90 1/20/2005 36.70 11/23/2004 39.85 1/19/2005 36.80 36.85 38.00 39.55 36.50 37.65 36.30 38.80 1/21/2005 36.40 38.90 .55 39.80 1/7/2005 36.15 37.85 12/15/2004 38.50 38.70 11/26/2004 39.00 40.45 1/10/2005 36.20 38.80 38.70 12/6/2004 39.30 12/21/2004 38.55 12/7/2004 39.80 38.27 1/4/2005 37.00 11/19/2004 39.80 12/24/2004 38.12 39.20 12/23/2004 38.50 38.00 12/13/2004 28.85 38.00 39.50 12/9/2004 39.80 36.80 38.85 12/14/2004 38.80 12/27/2004 38.50 1/11/2005 36.50 1/3/2005 37.60 12/8/2004 38.30 39.60 12/2/2004 39.55 11/25/2004 39.80 1/24/2005 39.05 37.40 39.30 12/17/2004 38.85 28.80 1/13/2005 36.30 28.40 12/20/2004 38.65 39.50 12/29/2004 37.60 39.00 12/22/2004 38.60 39.05 1/6/2005 36.70 39.

90 38.10 2/11/2005 35.90 36.05 3/17/2005 38.80 34.80 1/27/2005 36.60 4/4/2005 35.90 2/25/2005 36.00 3/16/2005 39.40 36.25 2/22/2005 36.25 35.25 35.10 2/15/2005 35.50 3/11/2005 38.40 38.80 3/31/2005 36.80 .80 36.05 35.30 3/28/2005 37.50 1/31/2005 35.05 2/14/2005 35.25 2/4/2005 35.10 37.10 35.10 36.90 38.90 36.80 35.60 2/1/2005 35.25 35.80 36.50 36.40 36.50 36.90 1/26/2005 36.50 3/1/2005 36.70 1/28/2005 36.90 3/14/2005 38.80 2/21/2005 35.20 2/16/2005 35.60 35.10 3/9/2005 38.90 3/15/2005 39.60 36.40 3/8/2005 38.00 39.50 3/2/2005 36.30 37.70 36.25 35.76 2/28/2005 36.05 39.10 37.20 36.90 36.60 3/23/2005 37.50 37.10 2/3/2005 35.80 2/10/2005 35.60 35.20 37.40 3/10/2005 38.10 3/4/2005 37.30 2/17/2005 35.60 3/21/2005 37.80 3/30/2005 36.65 37.40 37.25 2/9/2005 34.1/25/2005 36.60 2/2/2005 36.90 4/5/2005 35.50 3/18/2005 38.20 35.50 36.60 38.40 2/23/2005 36.30 35.50 3/24/2005 37.20 2/24/2005 36.90 4/1/2005 36.60 37.10 3/7/2005 37.10 38.80 34.90 35.20 3/29/2005 36.40 3/3/2005 37.65 3/22/2005 37.50 38.80 36.25 2/18/2005 34.50 38.76 36.10 35.

80 .70 35.05 33.60 35.20 35.75 33.00 5/17/2005 34.05 4/18/2005 35.40 4/26/2005 35.50 4/8/2005 35.30 5/24/2005 33.75 6/8/2005 33.80 6/14/2005 33.90 5/10/2005 34.90 33.50 4/11/2005 35.15 6/6/2005 33.20 4/28/2005 35.80 33.40 6/9/2005 34.95 6/13/2005 33.30 33.40 33.00 5/19/2005 33.20 35.30 5/2/2005 34.75 4/20/2005 36.30 6/3/2005 33.40 35.75 32.50 35.75 35.40 4/27/2005 35.80 5/20/2005 33.00 5/16/2005 34.80 5/3/2005 34.90 33.50 35.50 4/14/2005 35.15 33.10 5/12/2005 33.20 5/18/2005 34.15 6/10/2005 33.15 33.75 32.50 34.80 33.40 5/6/2005 34.70 4/19/2005 35.75 6/2/2005 33.80 32.60 35.70 35.60 4/12/2005 35.80 6/7/2005 33.50 35.00 34.00 4/22/2005 35.44 32.00 34.20 4/15/2005 36.95 33.40 35.05 5/27/2005 32.40 5/23/2005 33.15 5/25/2005 33.00 34.80 5/30/2005 32.20 34.30 35.90 5/13/2005 34.30 33.20 34.50 5/4/2005 34.80 33.30 4/29/2005 35.30 34.10 34.70 4/7/2005 35.00 5/9/2005 33.75 6/1/2005 32.00 34.40 33.30 5/5/2005 34. 4/6/2005 35.15 34.40 34.20 5/11/2005 34.50 35.50 4/25/2005 35.00 36.05 36.60 4/13/2005 35.30 35.80 33.44 5/31/2005 32.80 34.

15 34.80 7/26/2005 33.77 33.20 .10 7/29/2005 33.49 7/19/2005 32.00 34.65 8/9/2005 32.40 33.80 7/8/2005 32.20 33.80 33.00 34.50 8/18/2005 33.70 33.50 32.20 33.50 7/22/2005 33.15 8/10/2005 32.00 33.95 6/24/2005 34.15 8/15/2005 33.40 32.10 7/15/2005 32.00 8/12/2005 34.20 32.10 8/1/2005 33.80 32.00 32.20 7/14/2005 32.20 33.40 6/30/2005 33.70 6/28/2005 35.40 32.70 33.00 6/23/2005 33.60 33.10 33.10 7/1/2005 32.40 7/12/2005 32.20 32.00 6/21/2005 33.10 33.50 32.50 7/4/2005 33.50 8/5/2005 32.65 32.70 6/22/2005 34.00 34.50 6/29/2005 33.20 7/25/2005 33.00 7/18/2005 32.10 8/2/2005 32.50 33.90 32.00 34.65 6/16/2005 34.75 7/28/2005 33.10 33.50 32.95 33.30 7/21/2005 32.20 8/16/2005 33.77 6/20/2005 34.00 7/6/2005 33.55 8/4/2005 32.00 34.20 34.6/15/2005 33.10 7/20/2005 32.00 33.55 32.75 33.49 33.50 35.60 8/19/2005 34.10 32.30 32.10 32.65 32.95 33.65 8/8/2005 32.95 8/17/2005 33.20 7/11/2005 32.00 6/17/2005 33.50 8/11/2005 34.15 32.90 8/3/2005 32.40 7/13/2005 32.49 32.65 33.00 7/7/2005 32.00 6/27/2005 33.49 7/5/2005 33.10 33.50 32.20 7/27/2005 33.

8/22/2005 33.60 33.60
8/23/2005 34.00 34.00
8/24/2005 34.15 34.15
8/25/2005 34.00 34.00
8/26/2005 34.00 34.00
8/29/2005 33.40 33.40
8/30/2005 33.50 33.50
9/1/2005 33.50 33.50
9/2/2005 33.00 33.00
9/5/2005 33.50 33.50
9/6/2005 33.50 33.50
9/8/2005 33.50 33.50
9/9/2005 33.80 33.80
9/12/2005 34.00 34.00
9/13/2005 33.80 33.80
9/14/2005 33.70 33.70
9/15/2005 33.90 33.90
9/16/2005 34.00 34.00
9/19/2005 34.40 34.40
9/20/2005 34.25 34.25
9/21/2005 34.60 34.60
9/22/2005 34.30 34.30
9/23/2005 33.95 33.95
9/26/2005 34.00 34.00
9/27/2005 33.80 33.80
9/28/2005 33.90 33.90
9/29/2005 33.90 33.90
9/30/2005 33.75 33.75
10/3/2005 33.75 33.75
10/4/2005 33.70 33.70
10/5/2005 33.85 33.85
10/6/2005 34.80 34.80
10/7/2005 34.40 34.40
10/10/2005 34.20 34.20
10/11/2005 34.25 34.25
10/13/2005 34.40 34.40
10/14/2005 33.90 33.90
10/17/2005 34.20 34.20
10/18/2005 34.30 34.30
10/19/2005 33.70 33.70
10/20/2005 33.20 33.20
10/21/2005 34.00 34.00
10/24/2005 34.00 34.00
10/25/2005 34.25 34.25
10/26/2005 34.45 34.45
10/27/2005 34.75 34.75
10/28/2005 34.55 34.55
10/31/2005 33.60 33.60

11/1/2005 33.10 33.10
11/3/2005 33.00 33.00
11/4/2005 32.50 32.50
11/7/2005 32.50 32.50
11/8/2005 32.60 32.60
11/9/2005 32.50 32.50
11/10/2005 32.65 32.65
11/11/2005 32.50 32.50
11/14/2005 33.20 33.20
11/16/2005 33.65 33.65
11/17/2005 33.95 33.95
11/18/2005 34.80 34.80
11/21/2005 34.89 34.89
11/22/2005 35.55 35.55
11/23/2005 35.40 35.40
11/24/2005 35.60 35.60
11/25/2005 35.55 35.55
11/28/2005 35.35 35.35
11/29/2005 35.10 35.10
11/30/2005 35.20 35.20
12/1/2005 36.00 36.00
12/2/2005 35.85 35.85
12/5/2005 36.05 36.05
12/6/2005 35.50 35.50
12/7/2005 36.40 36.40
12/8/2005 37.10 37.10
12/9/2005 38.10 38.10
12/12/2005 38.40 38.40
12/13/2005 38.10 38.10
12/14/2005 37.50 37.50
12/15/2005 37.55 37.55
12/16/2005 37.80 37.80
12/19/2005 38.70 38.70
12/20/2005 38.11 38.11
12/21/2005 36.70 36.70
12/22/2005 37.30 37.30
12/23/2005 37.10 37.10
12/26/2005 37.10 37.10
12/27/2005 38.30 38.30
12/28/2005 38.80 38.80
12/29/2005 38.60 38.60
12/30/2005 38.60 38.60
1/2/2006 38.80 38.80
1/3/2006 39.65 39.65
1/4/2006 39.30 39.30
1/5/2006 38.50 38.50
1/6/2006 39.60 39.60
1/9/2006 39.75 39.75

1/10/2006 39.20 39.20
1/11/2006 40.20 40.20
1/12/2006 39.86 39.86
1/13/2006 40.75 40.75
1/16/2006 40.70 40.70
1/17/2006 41.24 41.24
1/18/2006 40.40 40.40
1/19/2006 41.50 41.50
1/20/2006 40.80 40.80
1/23/2006 40.75 40.75
1/24/2006 40.40 40.40
1/25/2006 40.40 40.40
1/26/2006 40.30 40.30
1/27/2006 39.60 39.60
1/30/2006 40.20 40.20
1/31/2006 40.80 40.80
2/1/2006 40.90 40.90
2/2/2006 41.10 41.10
2/3/2006 40.20 40.20
2/6/2006 40.20 40.20
2/7/2006 39.20 39.20
2/8/2006 39.20 39.20
2/9/2006 39.60 39.60
2/10/2006 38.50 38.50
2/13/2006 38.00 38.00
2/14/2006 38.10 38.10
2/15/2006 38.00 38.00
2/16/2006 38.80 38.80
2/17/2006 39.15 39.15
2/20/2006 39.60 39.60
2/21/2006 39.20 39.20
2/22/2006 40.00 40.00
2/23/2006 40.20 40.20
2/24/2006 39.10 39.10
3/1/2006 38.30 38.30
3/2/2006 39.00 39.00
3/3/2006 39.50 39.50
3/6/2006 39.00 39.00
3/7/2006 38.50 38.50
3/8/2006 38.60 38.60
3/9/2006 38.65 38.65
3/10/2006 38.00 38.00
3/13/2006 37.80 37.80
3/14/2006 37.70 37.70
3/15/2006 38.10 38.10
3/16/2006 37.70 37.70
3/17/2006 38.40 38.40
3/20/2006 38.30 38.30

3/21/2006 38.50 38.50
3/22/2006 38.20 38.20
3/23/2006 38.40 38.40
3/24/2006 38.70 38.70
3/27/2006 40.00 40.00
3/28/2006 40.20 40.20
3/29/2006 40.90 40.90
3/30/2006 41.50 41.50
3/31/2006 40.30 40.30
4/3/2006 40.90 40.90
4/4/2006 40.10 40.10
4/5/2006 40.25 40.25
4/6/2006 40.75 40.75
4/7/2006 40.50 40.50
4/10/2006 41.30 41.30
4/11/2006 41.12 41.12
4/12/2006 40.90 40.90
4/13/2006 41.30 41.30
4/17/2006 41.90 41.90
4/18/2006 42.00 42.00
4/19/2006 43.40 43.40
4/20/2006 42.00 42.00
4/24/2006 42.00 42.00
4/25/2006 43.00 43.00
4/26/2006 43.80 43.80
4/27/2006 43.40 43.40
4/28/2006 44.00 44.00
5/2/2006 44.10 44.10
5/3/2006 44.30 44.30
5/4/2006 45.40 45.40
5/5/2006 45.50 45.50
5/8/2006 45.90 45.90
5/9/2006 47.10 47.10
5/10/2006 48.00 48.00
5/11/2006 50.05 50.05
5/12/2006 50.20 50.20
5/15/2006 48.10 48.10
5/16/2006 48.00 48.00
5/17/2006 48.20 48.20
5/18/2006 48.80 48.80
5/19/2006 48.30 48.30
5/22/2006 48.60 48.60
5/23/2006 51.00 51.00
5/24/2006 49.50 49.50
5/25/2006 48.50 48.50
5/26/2006 48.00 48.00
5/29/2006 48.20 48.20
5/30/2006 50.00 50.00

5/31/2006 49.60 49.60
6/1/2006 46.60 46.60
6/2/2006 47.80 47.80
6/5/2006 47.10 47.10
6/6/2006 46.20 46.20
6/7/2006 46.30 46.30
6/8/2006 45.30 45.30
6/9/2006 45.20 45.20
6/12/2006 44.50 44.50
6/13/2006 42.50 42.50
6/14/2006 41.00 41.00
6/16/2006 41.90 41.90
6/19/2006 41.40 41.40
6/20/2006 41.50 41.50
6/21/2006 42.20 42.20
6/22/2006 42.50 42.50
6/23/2006 43.00 43.00
6/26/2006 41.75 41.75
6/27/2006 42.35 42.35
6/28/2006 41.50 41.50
6/29/2006 41.50 41.50
6/30/2006 43.00 43.00
7/3/2006 43.30 43.30
7/4/2006 42.80 42.80
7/5/2006 44.49 44.49
7/6/2006 44.00 44.00
7/7/2006 44.10 44.10
7/10/2006 44.25 44.25
7/11/2006 46.00 46.00
7/12/2006 45.99 45.99
7/13/2006 47.68 47.68
7/14/2006 48.00 48.00
7/17/2006 46.70 46.70
7/18/2006 45.00 45.00
7/19/2006 45.00 45.00
7/20/2006 44.30 44.30
7/21/2006 45.00 45.00
7/24/2006 44.40 44.40
7/25/2006 43.80 43.80
7/26/2006 44.50 44.50
7/27/2006 44.80 44.80
7/28/2006 44.70 44.70
7/31/2006 44.50 44.50
8/1/2006 45.90 45.90
8/2/2006 45.50 45.50
8/3/2006 45.20 45.20
8/4/2006 45.20 45.20
8/7/2006 45.20 45.20

8/8/2006 45.30 45.30
8/9/2006 45.50 45.50
8/10/2006 44.50 44.50
8/11/2006 44.10 44.10
8/14/2006 43.20 43.20
8/15/2006 43.05 43.05
8/16/2006 43.09 43.09
8/17/2006 42.80 42.80
8/18/2006 43.00 43.00
8/21/2006 43.05 43.05
8/22/2006 0.00 #N/A
8/23/2006 42.75 42.75
8/24/2006 43.00 43.00
8/25/2006 43.20 43.20
8/28/2006 42.00 42.00
8/29/2006 42.20 42.20
8/30/2006 42.50 42.50
8/31/2006 43.70 43.70
9/1/2006 43.20 43.20
9/4/2006 43.00 43.00
9/5/2006 43.79 43.79
9/6/2006 43.80 43.80
9/8/2006 44.00 44.00
9/11/2006 42.00 42.00
9/12/2006 41.50 41.50
9/13/2006 41.40 41.40
9/14/2006 40.75 40.75
9/15/2006 40.50 40.50
9/18/2006 41.00 41.00
9/19/2006 40.05 40.05
9/20/2006 40.35 40.35
9/21/2006 41.25 41.25
9/22/2006 42.10 42.10
9/25/2006 41.90 41.90
9/26/2006 41.50 41.50
9/27/2006 42.50 42.50
9/28/2006 42.70 42.70
9/29/2006 41.50 41.50
10/2/2006 41.60 41.60
10/3/2006 40.20 40.20
10/4/2006 39.50 39.50
10/5/2006 39.80 39.80
10/6/2006 39.50 39.50
10/9/2006 40.50 40.50
10/10/2006 40.00 40.00
10/11/2006 40.10 40.10
10/13/2006 0.00 #N/A
10/16/2006 41.35 41.35

10/17/2006 40.60 40.60
10/18/2006 40.50 40.50
10/19/2006 0.00 #N/A
10/20/2006 40.50 40.50
10/23/2006 40.30 40.30
10/24/2006 40.50 40.50
10/25/2006 41.30 41.30
10/26/2006 41.25 41.25
10/27/2006 41.40 41.40
10/30/2006 41.90 41.90
10/31/2006 42.20 42.20
11/1/2006 42.90 42.90
11/3/2006 43.10 43.10
11/6/2006 43.00 43.00
11/7/2006 43.10 43.10
11/8/2006 42.90 42.90
11/9/2006 43.50 43.50
11/10/2006 43.20 43.20
11/13/2006 43.69 43.69
11/14/2006 43.20 43.20
11/16/2006 43.20 43.20
11/17/2006 43.10 43.10
11/20/2006 0.00 #N/A
11/21/2006 43.60 43.60
11/22/2006 44.30 44.30
11/23/2006 44.00 44.00
11/24/2006 44.80 44.80
11/27/2006 45.20 45.20
11/28/2006 45.50 45.50
11/29/2006 45.50 45.50
11/30/2006 45.25 45.25
12/1/2006 45.60 45.60
12/4/2006 45.00 45.00
12/5/2006 45.00 45.00
12/6/2006 44.15 44.15
12/7/2006 44.00 44.00
12/8/2006 44.00 44.00
12/11/2006 42.90 42.90
12/12/2006 43.30 43.30
12/13/2006 42.80 42.80
12/14/2006 42.50 42.50
12/15/2006 43.10 43.10
12/18/2006 43.30 43.30
12/19/2006 43.50 43.50
12/20/2006 44.00 44.00
12/21/2006 44.00 44.00
12/22/2006 43.50 43.50
12/26/2006 43.50 43.50

30 43.45 1/25/2007 0.38 1/11/2007 43.10 2/13/2007 45.90 44.40 1/17/2007 43.60 45.12/27/2006 43.90 2/2/2007 44.00 1/12/2007 43.45 3/6/2007 44.38 43.20 2/28/2007 45.40 1/15/2007 43.50 44.40 43.10 45.80 1/4/2007 42.30 43.50 1/29/2007 44.70 43.21 2/9/2007 45.80 42.45 44.00 2/22/2007 45.00 2/21/2007 45.70 1/18/2007 43.30 1/22/2007 43.40 2/8/2007 44.50 12/29/2006 0.20 3/5/2007 44.40 44.50 45.50 1/8/2007 42.20 1/5/2007 42.65 42.30 45.00 #N/A 1/2/2007 43.50 3/1/2007 45.20 44.10 2/27/2007 46.45 44.10 45.00 44.00 2/15/2007 44.90 44.65 43.00 2/5/2007 43.40 2/16/2007 45.00 45.50 1/30/2007 44.20 42.10 2/12/2007 45.50 43.10 3/7/2007 44.00 45.30 44.30 45.00 43.80 43.40 44.30 1/31/2007 44.50 12/28/2006 43.20 43.90 2/1/2007 44.00 46.30 1/16/2007 43.30 2/23/2007 46.50 43.00 2/7/2007 44.60 3/2/2007 44.50 44.80 1/23/2007 44.20 46.00 45.20 1/10/2007 43.30 2/14/2007 45.00 #N/A 1/26/2007 44.20 44.20 .80 2/6/2007 44.40 43.65 1/9/2007 43.00 1/3/2007 42.50 42.40 1/24/2007 44.10 44.00 43.80 43.21 44.00 44.10 46.65 1/19/2007 43.40 44.00 2/26/2007 46.

3/8/2007 45.00 45.00
3/9/2007 45.00 45.00
3/12/2007 44.40 44.40
3/13/2007 45.00 45.00
3/14/2007 45.80 45.80
3/15/2007 0.00 #N/A
3/16/2007 45.40 45.40
3/19/2007 45.20 45.20
3/20/2007 45.00 45.00
3/21/2007 45.50 45.50
3/22/2007 0.00 #N/A
3/23/2007 45.20 45.20
3/26/2007 45.60 45.60
3/27/2007 45.20 45.20
3/28/2007 44.50 44.50
3/29/2007 45.30 45.30
3/30/2007 44.80 44.80
4/2/2007 45.50 45.50
4/3/2007 45.50 45.50
4/4/2007 46.75 46.75
4/5/2007 46.50 46.50
4/9/2007 45.30 45.30
4/10/2007 45.50 45.50
4/11/2007 46.00 46.00
4/12/2007 46.00 46.00
4/13/2007 46.50 46.50
4/16/2007 47.00 47.00
4/17/2007 46.20 46.20
4/18/2007 47.00 47.00
4/19/2007 46.70 46.70
4/20/2007 46.80 46.80
4/23/2007 46.90 46.90
4/24/2007 46.50 46.50
4/25/2007 46.10 46.10
4/26/2007 45.85 45.85
4/27/2007 46.10 46.10
4/30/2007 46.55 46.55
5/2/2007 46.00 46.00
5/3/2007 46.50 46.50
5/4/2007 46.55 46.55
5/7/2007 46.00 46.00
5/8/2007 46.50 46.50
5/9/2007 45.50 45.50
5/10/2007 45.00 45.00
5/11/2007 45.00 45.00
5/14/2007 45.50 45.50
5/15/2007 45.60 45.60
5/16/2007 45.10 45.10

5/17/2007 45.05 45.05
5/18/2007 45.80 45.80
5/21/2007 45.00 45.00
5/22/2007 45.00 45.00
5/23/2007 45.10 45.10
5/24/2007 44.50 44.50
5/25/2007 0.00 #N/A
5/28/2007 44.40 44.40
5/29/2007 44.40 44.40
5/30/2007 43.80 43.80
5/31/2007 44.00 44.00
6/1/2007 43.80 43.80
6/4/2007 44.00 44.00
6/5/2007 43.80 43.80
6/6/2007 44.50 44.50
6/8/2007 43.80 43.80
6/11/2007 43.50 43.50
6/12/2007 43.00 43.00
6/13/2007 43.40 43.40
6/14/2007 43.50 43.50
6/15/2007 44.10 44.10
6/18/2007 44.30 44.30
6/19/2007 43.50 43.50
6/20/2007 43.70 43.70
6/21/2007 43.00 43.00
6/22/2007 43.90 43.90
6/25/2007 42.70 42.70
6/26/2007 42.15 42.15
6/27/2007 42.20 42.20
6/28/2007 42.30 42.30
6/29/2007 42.50 42.50
7/2/2007 42.40 42.40
7/3/2007 42.10 42.10
7/4/2007 42.20 42.20
7/5/2007 41.80 41.80
7/6/2007 41.25 41.25
7/10/2007 41.30 41.30
7/11/2007 41.00 41.00
7/12/2007 41.30 41.30
7/13/2007 41.00 41.00
7/16/2007 40.90 40.90
7/17/2007 40.50 40.50
7/18/2007 40.80 40.80
7/19/2007 40.35 40.35
7/20/2007 41.30 41.30
7/23/2007 40.65 40.65
7/24/2007 41.00 41.00
7/25/2007 40.80 40.80

7/26/2007 41.15 41.15
7/27/2007 40.80 40.80
7/30/2007 40.10 40.10
7/31/2007 41.40 41.40
8/1/2007 40.60 40.60
8/2/2007 40.80 40.80
8/3/2007 41.50 41.50
8/6/2007 41.25 41.25
8/7/2007 41.00 41.00
8/8/2007 41.00 41.00
8/9/2007 41.30 41.30
8/10/2007 42.40 42.40
8/13/2007 42.00 42.00
8/14/2007 42.50 42.50
8/15/2007 43.80 43.80
8/16/2007 43.02 43.02
8/17/2007 42.80 42.80
8/20/2007 42.80 42.80
8/21/2007 42.70 42.70
8/22/2007 42.70 42.70
8/23/2007 42.10 42.10
8/24/2007 42.00 42.00
8/27/2007 41.40 41.40
8/28/2007 43.00 43.00
8/29/2007 42.10 42.10
8/30/2007 42.10 42.10
8/31/2007 42.40 42.40
9/3/2007 41.95 41.95
9/4/2007 42.30 42.30
9/5/2007 43.50 43.50
9/6/2007 43.60 43.60
9/10/2007 44.10 44.10
9/11/2007 44.50 44.50
9/12/2007 43.70 43.70
9/13/2007 43.30 43.30
9/14/2007 43.60 43.60
9/17/2007 44.00 44.00
9/18/2007 43.65 43.65
9/20/2007 44.30 44.30
9/21/2007 44.00 44.00
9/25/2007 43.80 43.80
9/26/2007 44.00 44.00
9/27/2007 43.50 43.50
9/28/2007 44.00 44.00
10/1/2007 43.50 43.50
10/2/2007 43.00 43.00
10/3/2007 43.90 43.90
10/4/2007 44.00 44.00

10/5/2007 44.00 44.00
10/8/2007 43.60 43.60
10/9/2007 43.70 43.70
10/10/2007 43.89 43.89
10/11/2007 44.00 44.00
10/15/2007 44.90 44.90
10/16/2007 45.20 45.20
10/17/2007 45.00 45.00
10/18/2007 45.00 45.00
10/19/2007 45.40 45.40
10/22/2007 45.20 45.20
10/23/2007 45.20 45.20
10/24/2007 45.30 45.30
10/25/2007 46.10 46.10
10/26/2007 46.40 46.40
10/29/2007 47.20 47.20
10/30/2007 47.10 47.10
10/31/2007 47.50 47.50
11/1/2007 47.50 47.50
11/5/2007 48.50 48.50
11/6/2007 49.70 49.70
11/7/2007 49.00 49.00
11/8/2007 50.00 50.00
11/9/2007 50.30 50.30
11/12/2007 48.75 48.75
11/13/2007 48.50 48.50
11/14/2007 48.50 48.50
11/19/2007 47.50 47.50
11/21/2007 49.20 49.20
11/22/2007 50.00 50.00
11/23/2007 51.80 51.80
11/26/2007 52.45 52.45
11/27/2007 52.50 52.50
11/28/2007 50.60 50.60
11/29/2007 50.00 50.00
11/30/2007 50.30 50.30
12/3/2007 48.60 48.60
12/4/2007 50.00 50.00
12/5/2007 49.60 49.60
12/6/2007 49.70 49.70
12/7/2007 49.50 49.50
12/10/2007 49.00 49.00
12/11/2007 48.50 48.50
12/12/2007 49.00 49.00
12/13/2007 48.40 48.40
12/14/2007 48.00 48.00
12/17/2007 47.80 47.80
12/18/2007 48.00 48.00

12/19/2007 48.00 48.00
12/20/2007 47.50 47.50
12/21/2007 47.80 47.80
12/26/2007 47.50 47.50
12/27/2007 47.50 47.50
12/28/2007 48.40 48.40
1/2/2008 49.30 49.30
1/3/2008 48.80 48.80
1/4/2008 48.50 48.50
1/7/2008 48.50 48.50
1/8/2008 50.20 50.20
1/9/2008 50.30 50.30
1/10/2008 49.00 49.00
1/11/2008 50.00 50.00
1/14/2008 50.00 50.00
1/15/2008 50.50 50.50
1/16/2008 50.00 50.00
1/17/2008 50.35 50.35
1/18/2008 50.30 50.30
1/21/2008 51.00 51.00
1/24/2008 51.50 51.50
1/28/2008 52.60 52.60
1/29/2008 52.10 52.10
1/30/2008 52.50 52.50
1/31/2008 51.80 51.80
2/1/2008 51.30 51.30
2/6/2008 50.90 50.90
2/7/2008 51.00 51.00
2/8/2008 51.70 51.70
2/11/2008 51.90 51.90
2/12/2008 50.60 50.60
2/13/2008 50.30 50.30
2/14/2008 50.00 50.00
2/15/2008 50.50 50.50
2/18/2008 50.60 50.60
2/19/2008 51.20 51.20
2/20/2008 52.00 52.00
2/21/2008 52.00 52.00
2/22/2008 51.50 51.50
2/25/2008 51.20 51.20
2/26/2008 51.19 51.19
2/27/2008 51.10 51.10
2/28/2008 51.30 51.30
3/3/2008 52.80 52.80
3/4/2008 52.70 52.70
3/5/2008 53.00 53.00
3/6/2008 53.00 53.00
3/7/2008 52.80 52.80

3/10/2008 52.70 52.70
3/11/2008 53.30 53.30
3/12/2008 53.70 53.70
3/13/2008 53.70 53.70
3/14/2008 55.00 55.00
3/17/2008 55.50 55.50
3/18/2008 53.70 53.70
3/19/2008 53.00 53.00
3/20/2008 51.54 51.54
3/24/2008 51.30 51.30
3/25/2008 52.80 52.80
3/26/2008 52.90 52.90
3/27/2008 52.85 52.85
3/28/2008 52.40 52.40
3/31/2008 51.50 51.50
4/1/2008 50.00 50.00
4/2/2008 51.00 51.00
4/3/2008 50.00 50.00
4/4/2008 50.80 50.80
4/7/2008 51.10 51.10
4/8/2008 49.90 49.90
4/9/2008 50.70 50.70
4/10/2008 50.50 50.50
4/11/2008 50.70 50.70
4/14/2008 50.15 50.15
4/15/2008 49.80 49.80
4/16/2008 50.10 50.10
4/17/2008 49.30 49.30
4/18/2008 49.30 49.30
4/22/2008 49.60 49.60
4/23/2008 48.40 48.40
4/24/2008 48.30 48.30
4/25/2008 47.40 47.40
4/28/2008 48.25 48.25
4/29/2008 47.75 47.75
4/30/2008 46.50 46.50
5/2/2008 45.30 45.30
5/5/2008 46.50 46.50
5/6/2008 47.30 47.30
5/7/2008 46.70 46.70
5/8/2008 47.70 47.70
5/9/2008 48.50 48.50
5/13/2008 46.60 46.60
5/14/2008 46.70 46.70
5/15/2008 47.05 47.05
5/16/2008 48.30 48.30
5/19/2008 48.40 48.40
5/20/2008 49.00 49.00

5/21/2008 49.50 49.50
5/27/2008 49.25 49.25
5/28/2008 48.60 48.60
5/29/2008 46.60 46.60
6/2/2008 46.60 46.60
6/3/2008 47.50 47.50
6/4/2008 47.00 47.00
6/5/2008 45.60 45.60
6/6/2008 47.00 47.00
6/9/2008 47.50 47.50
6/10/2008 46.00 46.00
6/11/2008 46.90 46.90
6/12/2008 45.40 45.40
6/13/2008 45.60 45.60
6/16/2008 46.10 46.10
6/17/2008 46.00 46.00
6/18/2008 46.20 46.20
6/19/2008 46.50 46.50
6/20/2008 46.30 46.30
6/23/2008 45.90 45.90
6/24/2008 46.50 46.50
6/25/2008 45.30 45.30
6/26/2008 48.20 48.20
6/27/2008 47.40 47.40
6/30/2008 47.00 47.00
7/1/2008 49.00 49.00
7/2/2008 49.00 49.00
7/3/2008 49.00 49.00
7/4/2008 48.30 48.30
7/7/2008 47.60 47.60
7/8/2008 47.60 47.60
7/10/2008 49.00 49.00
7/11/2008 49.00 49.00
7/14/2008 49.49 49.49
7/15/2008 49.90 49.90
7/16/2008 50.00 50.00
7/18/2008 49.00 49.00
7/21/2008 48.70 48.70
7/22/2008 48.80 48.80
7/23/2008 47.00 47.00
7/24/2008 48.00 48.00
7/28/2008 47.80 47.80
7/29/2008 46.30 46.30
7/30/2008 46.00 46.00
7/31/2008 46.50 46.50
8/1/2008 46.00 46.00
8/4/2008 45.50 45.50
8/5/2008 45.00 45.00

00 52.00 10/8/2008 63.40 9/18/2008 56.00 55.70 9/4/2008 46.00 9/1/2008 45.50 44.40 52.50 8/20/2008 44.90 53.70 10/14/2008 55.00 9/23/2008 52.00 9/15/2008 47.50 44.00 10/15/2008 57.90 57.40 48.90 8/27/2008 44.00 52.50 10/9/2008 63.50 52.50 8/8/2008 46.90 9/26/2008 52.00 8/11/2008 44.00 9/2/2008 45.00 10/2/2008 53.70 55.90 49.40 46.00 44.00 10/13/2008 55.90 43.60 47.00 46.10 8/14/2008 45.00 44.40 52.00 10/10/2008 65.40 9/17/2008 52.00 8/22/2008 44.10 45.00 8/25/2008 43. 8/6/2008 45.00 45.60 9/16/2008 48.50 8/28/2008 45.90 .00 44.00 45.00 8/7/2008 45.50 10/6/2008 58.00 9/29/2008 56.00 8/29/2008 44.00 51.40 9/8/2008 46.00 52.00 8/12/2008 45.50 46.00 45.00 8/15/2008 44.90 9/11/2008 45.00 65.50 44.00 9/22/2008 52.10 46.00 63.00 63.50 9/19/2008 51.00 10/3/2008 51.00 46.00 45.00 53.00 45.00 56.30 10/7/2008 63.50 8/21/2008 44.69 9/5/2008 46.50 45.00 44.30 58.50 51.00 9/12/2008 46.40 9/24/2008 52.00 9/3/2008 46.00 9/30/2008 53.90 46.70 46.50 9/9/2008 46.00 8/13/2008 45.00 45.10 9/10/2008 46.50 63.50 9/25/2008 49.00 45.90 10/1/2008 52.69 46.50 56.

00 58.50 54.00 55.00 54.00 60.80 53.00 60.50 62.00 51.50 51.00 12/22/2008 63.00 53.50 11/11/2008 54.00 11/24/2008 60.40 11/4/2008 53.50 12/11/2008 59.20 57.20 58.00 12/4/2008 59.00 10/31/2008 51.00 12/16/2008 61.00 10/27/2008 52.00 10/23/2008 52.50 11/7/2008 53.50 .00 12/23/2008 62.00 60.00 11/13/2008 53.50 60.00 55.80 57.90 11/19/2008 56.00 54.00 12/17/2008 61.40 52.01 12/19/2008 62.01 61.00 61.10/16/2008 53.00 11/6/2008 52.15 53.50 10/29/2008 52.00 12/8/2008 60.00 53.80 10/22/2008 55.00 60.00 11/3/2008 52.00 62.00 10/20/2008 52.00 12/3/2008 60.50 10/24/2008 55.00 12/2/2008 60.50 52.00 60.50 52.00 51.80 53.00 54.00 10/28/2008 51.00 58.20 12/18/2008 61.00 11/25/2008 57.80 12/1/2008 58.40 11/17/2008 54.15 11/14/2008 54.00 11/5/2008 54.00 59.00 12/15/2008 62.00 12/12/2008 62.00 62.80 11/10/2008 54.00 12/5/2008 60.50 52.00 55.40 54.20 61.80 56.75 11/21/2008 62.50 10/21/2008 53.75 56.00 12/10/2008 60.00 10/17/2008 55.00 52.80 11/27/2008 58.00 59.00 62.50 52.20 11/26/2008 56.50 11/18/2008 54.00 62.00 63.50 54.50 10/30/2008 51.00 12/9/2008 58.00 11/12/2008 54.20 11/28/2008 57.90 54.

09 2/11/2009 68.80 3/3/2009 70.00 70.00 12/29/2008 63.00 70.50 60.50 2/19/2009 72.20 61.00 64.61 2/6/2009 64.80 62.70 1/14/2009 61.40 62.00 1/26/2009 65.30 61.30 1/30/2009 67.40 1/22/2009 62.00 62.30 2/3/2009 65.50 67.80 65.00 72.90 59.30 63.50 72.50 68.50 2/9/2009 63.00 68.50 63.20 65.00 2/17/2009 71.00 63.50 70.00 66.00 62.30 3/6/2009 70.50 1/16/2009 59.00 65.90 2/16/2009 68.95 1/2/2009 63.00 2/20/2009 75.95 63.70 1/19/2009 60.90 67.00 2/26/2009 70.50 3/9/2009 69.12/26/2008 63.50 64.50 2/25/2009 73.50 75.56 58.10 60.56 1/6/2009 59.20 69.00 3/5/2009 69.00 2/27/2009 70.00 1/9/2009 63.50 2/2/2009 67.61 65.30 64.00 2/5/2009 65.70 59.00 1/13/2009 61.00 3/2/2009 71.45 60.20 2/4/2009 66.20 1/8/2009 62.00 65.00 63.70 61.50 2/10/2009 66.00 69.00 3/4/2009 69.00 2/12/2009 68.10 1/20/2009 60.80 1/23/2009 65.49 1/5/2009 58.00 68.00 1/27/2009 65.80 71.00 1/12/2009 62.00 1/29/2009 64.20 .00 73.45 1/21/2009 62.90 1/7/2009 61.30 67.00 70.30 12/30/2008 63.09 66.49 63.30 69.70 71.80 1/28/2009 64.30 1/15/2009 60.70 2/18/2009 72.50 2/13/2009 67.

00 62.50 4/28/2009 63.30 4/16/2009 62.00 3/11/2009 67.00 63.70 61.40 61.50 64.50 5/5/2009 62.40 64.40 3/27/2009 68.30 67.75 3/16/2009 66.85 3/24/2009 65.30 64.50 4/14/2009 63.00 5/19/2009 62.60 4/2/2009 64.70 .80 4/30/2009 62.60 63.30 4/17/2009 61.50 66.00 3/30/2009 67.60 66.20 3/31/2009 67.80 62.30 3/13/2009 67.00 68.50 3/17/2009 66.15 4/8/2009 62.00 67.80 63.50 62.30 4/22/2009 63.27 3/18/2009 67.40 5/12/2009 61.40 66.50 4/23/2009 64.80 3/26/2009 66.00 3/12/2009 66.50 4/24/2009 64.80 61.30 66.00 62.60 4/29/2009 63.75 67.10 62.00 5/13/2009 62.40 5/11/2009 61.15 63.00 3/23/2009 66.00 68.35 5/4/2009 61.50 61.30 63.00 61.30 3/19/2009 67.90 61.10 5/14/2009 61.00 67.00 5/6/2009 62.50 67.30 62.00 5/20/2009 61.50 64.33 61.80 4/13/2009 62.00 63.80 66.90 65.00 5/18/2009 62.50 4/3/2009 63.70 4/20/2009 64.40 4/27/2009 64.27 66.50 3/20/2009 68.3/10/2009 67.35 62.40 60.50 63.50 4/7/2009 63.50 62.33 5/21/2009 61.80 5/8/2009 60.90 5/15/2009 63.00 4/6/2009 62.00 4/1/2009 66.00 5/7/2009 61.00 67.00 62.90 3/25/2009 66.70 61.50 64.85 66.20 67.00 62.

00 7/8/2009 59.90 6/22/2009 60.99 5/25/2009 62.00 58.90 7/17/2009 57.50 6/4/2009 61.60 59.00 60.35 58.50 59.50 7/13/2009 58.50 62.40 7/24/2009 58.70 59.00 63.50 5/29/2009 63.40 58.50 62.80 7/6/2009 58.60 6/18/2009 60.99 62.40 57.25 .20 61.00 59.00 6/17/2009 59.50 7/3/2009 58.80 7/7/2009 60.45 58.00 7/1/2009 58.25 56.35 7/21/2009 58.80 61.45 7/16/2009 57.50 6/23/2009 60.20 59.50 5/26/2009 61.70 56.20 6/3/2009 61.00 6/1/2009 61.10 7/27/2009 58.40 59.60 59.50 60.20 6/25/2009 58.15 7/22/2009 57.75 57.50 6/10/2009 59.90 58.20 60.10 61.65 6/8/2009 59.10 6/5/2009 59.80 58.70 7/30/2009 56.50 60.70 6/2/2009 61.75 7/23/2009 57.00 60.20 59.60 6/9/2009 59.50 5/28/2009 62.00 7/2/2009 58.30 6/15/2009 57.70 57.50 58.20 6/29/2009 59.80 57.70 6/12/2009 58.20 6/19/2009 59.70 7/20/2009 58.70 61.10 58.10 7/28/2009 56.00 59.50 7/14/2009 58.50 59.5/22/2009 62.50 61.90 59.90 57.80 58.40 7/15/2009 58.90 56.10 58.80 5/27/2009 62.30 58.50 58.40 7/10/2009 59.50 6/24/2009 59.90 6/26/2009 59.50 62.90 7/29/2009 56.65 59.80 6/16/2009 59.00 6/30/2009 60.15 58.

50 56.31 58.50 10/5/2009 57.80 8/28/2009 58.95 8/7/2009 57.95 56.00 60.00 56.50 8/25/2009 56.89 9/2/2009 59.10 59.50 56.60 10/2/2009 57.20 9/17/2009 59.00 57.90 9/23/2009 58.50 9/25/2009 57.31 58.50 8/26/2009 56.70 56.00 58.85 9/15/2009 58.35 8/21/2009 56.20 9/29/2009 56.00 8/11/2009 56.70 57.70 56.50 8/14/2009 56.50 55.50 58.40 9/9/2009 58.65 55.31 9/11/2009 58.00 8/6/2009 56.10 8/3/2009 56.50 58.50 56.70 9/4/2009 58.40 8/17/2009 56.85 58.90 9/28/2009 57.10 57.50 8/13/2009 56.00 8/24/2009 55.65 8/20/2009 55.00 58.40 56.00 8/5/2009 57.00 59.35 55.90 56.95 8/27/2009 56.31 9/10/2009 58.60 57.70 59.90 56.00 9/16/2009 59.50 9/21/2009 59.00 57.60 57.00 .85 58.00 8/31/2009 56.00 8/19/2009 55.10 9/18/2009 58.30 59.60 10/6/2009 57.90 58.75 58.40 58.88 9/8/2009 58.75 9/24/2009 58.00 57.30 9/3/2009 59.90 8/4/2009 57.90 9/1/2009 58.90 8/18/2009 56.00 9/22/2009 58.88 58.70 10/1/2009 57.90 57.00 8/10/2009 57.95 56.00 57.89 58.50 56.70 9/30/2009 56.50 57.00 56.80 56.85 9/14/2009 58.7/31/2009 57.20 59.70 10/7/2009 60.20 57.50 8/12/2009 56.90 56.

60 63.00 59.45 11/12/2009 62.00 69.80 58.21 68.50 67.95 58.70 11/27/2009 67.60 12/17/2009 63.40 12/14/2009 63.00 11/18/2009 68.50 68.00 11/19/2009 68.00 60.00 63.00 12/11/2009 63.50 62.65 11/6/2009 61.70 11/4/2009 60.50 11/25/2009 69.00 68.30 58.65 60.40 68.65 11/11/2009 62.75 10/14/2009 58.40 12/4/2009 66.70 68.00 65.50 12/16/2009 64.00 11/5/2009 60.50 58.50 10/28/2009 58.40 10/16/2009 58.30 59.55 58.70 68.50 11/10/2009 60.90 65.50 58.00 66.00 10/13/2009 59.60 10/9/2009 59.50 11/13/2009 65.70 11/24/2009 68.00 66.00 12/9/2009 64.50 63.90 11/16/2009 65.55 10/29/2009 59.80 10/26/2009 58.80 58.00 12/7/2009 64.80 64.50 10/27/2009 58.80 64.70 60.60 64.00 11/26/2009 68.00 65.00 65.20 11/23/2009 68.50 60.50 11/30/2009 68.60 59. 10/8/2009 59.90 59.00 61.00 63.30 10/19/2009 58.00 12/3/2009 68.80 12/8/2009 65.40 63.45 62.90 10/21/2009 58.00 .00 59.00 12/15/2009 63.60 12/18/2009 63.80 10/22/2009 58.65 60.00 69.30 69.20 68.30 11/3/2009 60.50 12/21/2009 63.75 59.00 11/9/2009 60.40 58.30 12/2/2009 69.00 11/17/2009 66.21 12/1/2009 69.95 10/20/2009 59.50 63.00 10/30/2009 59.80 12/10/2009 65.

50 12/23/2009 61.35 65.10 1/12/2010 63.10 64.00 66.00 66.00 2/23/2010 64.70 3/8/2010 68.30 66.00 1/15/2010 64.12/22/2009 63.30 66.00 61.90 1/13/2010 63.00 66.70 64.85 2/24/2010 65.75 66.10 1/18/2010 65.20 67.70 1/11/2010 64.00 1/7/2010 63.70 64.15 2/17/2010 67.00 2/26/2010 65.00 67.00 63.00 1/5/2010 62.70 2/8/2010 65.20 2/12/2010 66.50 63.50 65.50 1/8/2010 62.25 65.00 62.21 3/1/2010 66.90 65.30 1/21/2010 64.20 61.21 65.10 66.00 62.05 1/6/2010 63.20 65.90 1/20/2010 64.00 2/1/2010 66.00 2/18/2010 66.25 1/29/2010 66.70 2/2/2010 66.70 66.20 2/11/2010 66.70 2/4/2010 64.00 1/27/2010 65.70 1/14/2010 65.00 65.70 68.30 3/3/2010 66.00 66.20 3/5/2010 68.00 12/30/2009 62.00 1/4/2010 62.70 62.10 64.70 63.05 62.00 2/3/2010 66.10 2/19/2010 66.00 64.50 2/25/2010 66.30 64.50 61.20 12/28/2009 61.80 .00 1/26/2010 65.50 65.30 3/2/2010 66.00 2/10/2010 65.25 2/22/2010 65.00 65.60 65.35 1/19/2010 65.40 64.70 66.50 12/29/2009 61.50 63.75 3/4/2010 67.15 66.00 65.70 2/5/2010 64.90 63.50 1/28/2010 65.40 1/22/2010 64.20 66.60 2/9/2010 66.80 68.25 66.85 64.

10 68.00 69.50 67.30 69.80 69.00 4/26/2010 69.90 67.50 73.20 69.00 69.05 68.00 69.50 5/18/2010 73.40 67.99 73.20 70.60 3/26/2010 67.00 73.10 69.50 67.80 4/8/2010 69.50 5/12/2010 73.00 69.00 5/14/2010 72.30 67.95 67.50 4/5/2010 68.40 3/16/2010 66.00 4/1/2010 68.00 4/22/2010 69.80 4/29/2010 69.00 4/7/2010 68.10 4/6/2010 69.00 68.51 72.80 67.20 4/16/2010 69.60 67.90 3/29/2010 68.00 69.50 3/10/2010 68.10 4/13/2010 69.50 3/22/2010 67.00 68.10 69.00 3/31/2010 68.50 69.00 4/23/2010 69.50 3/25/2010 67.50 75.20 5/5/2010 70.80 5/13/2010 73.25 3/24/2010 67.50 68.10 69.00 71.80 69.90 3/17/2010 67.80 3/19/2010 67.20 4/12/2010 69.50 5/4/2010 69.90 66.80 68.10 4/19/2010 68.30 4/9/2010 69.00 5/11/2010 75.99 5/7/2010 73.05 3/30/2010 68.20 69.00 67.80 73.15 68.80 4/30/2010 69.15 4/20/2010 69.00 69.90 3/11/2010 67.20 5/6/2010 73.50 5/10/2010 71.25 68.50 5/19/2010 72.10 4/27/2010 69.50 73.20 .00 5/3/2010 69. 3/9/2010 67.30 3/12/2010 67.50 67.00 4/15/2010 69.20 69.50 73.00 3/18/2010 67.51 5/17/2010 73.00 4/28/2010 69.20 72.90 68.00 69.95 3/23/2010 68.

50 5/31/2010 72.50 7/19/2010 72.00 72.50 7/6/2010 72.00 72.50 72.00 7/27/2010 71.00 6/8/2010 73.00 6/11/2010 72.00 7/21/2010 72.60 6/23/2010 73.80 72.00 72.80 6/10/2010 72.00 72.20 7/28/2010 71.10 74.5/20/2010 71.00 72.10 7/1/2010 72.50 7/2/2010 72.00 72.00 7/12/2010 71.00 6/30/2010 74.00 72.50 7/8/2010 72.70 73.60 73.50 71.80 71.30 72.60 71.50 71.00 7/14/2010 71.40 72.60 6/9/2010 72.31 5/26/2010 72.31 72.00 72.30 72.10 73.50 5/24/2010 72.10 6/25/2010 73.00 72.80 72.00 72.80 6/4/2010 73.00 72.20 8/2/2010 71.00 72.00 7/20/2010 72.00 7/16/2010 71.50 71.00 5/28/2010 71.00 6/2/2010 72.00 7/22/2010 72.00 6/7/2010 75.00 73.40 6/29/2010 74.70 6/18/2010 72.00 6/17/2010 73.00 7/23/2010 72.10 72.80 7/30/2010 71.30 6/22/2010 71.00 75.00 6/16/2010 72.00 72.00 72.20 71.00 74.00 7/7/2010 72.00 72.80 71.50 72.50 71.60 5/21/2010 71.50 71.50 7/13/2010 72.20 71.00 73.60 71.80 72.10 7/26/2010 72.20 71.00 6/1/2010 73.00 73.20 .60 72.70 6/28/2010 72.00 6/21/2010 72.60 7/5/2010 71.30 5/27/2010 72.80 5/25/2010 72.70 73.00 6/24/2010 73.80 7/15/2010 72.

10 8/24/2010 72.20 73.30 74.50 8/5/2010 71.50 72.50 8/12/2010 73.75 9/10/2010 72.55 8/27/2010 73.00 10/6/2010 75.20 8/11/2010 72.20 8/26/2010 73.71 9/28/2010 73.00 74.55 73.90 73.00 9/24/2010 73.40 74.60 9/16/2010 72.90 72.70 8/23/2010 73.30 74.60 72.60 73.30 10/5/2010 75.21 73.32 8/30/2010 72.50 71.50 9/2/2010 73.00 10/13/2010 73.30 10/1/2010 74.00 72.21 8/19/2010 73.40 9/30/2010 74.80 9/9/2010 72.60 8/17/2010 73.00 75.00 9/13/2010 72.32 73.15 73.00 71.20 9/22/2010 72.90 .15 9/8/2010 72.00 10/4/2010 74.10 73.60 8/31/2010 73.00 73.00 72.20 73.80 72.75 72.00 73. 8/3/2010 71.00 8/4/2010 71.00 73.60 72.00 73.50 73.50 75.80 73.00 72.50 72.00 8/13/2010 73.71 72.50 73.30 72.50 9/29/2010 74.60 9/15/2010 72.80 8/6/2010 72.50 10/7/2010 74.00 8/18/2010 73.80 71.00 8/10/2010 72.50 8/9/2010 72.20 72.00 73.50 10/11/2010 74.90 9/23/2010 73.75 9/1/2010 73.00 9/20/2010 73.75 73.70 72.32 8/20/2010 72.00 74.70 8/25/2010 73.40 73.32 73.00 9/14/2010 72.50 10/8/2010 73.80 9/27/2010 72.40 9/21/2010 73.60 72.00 8/16/2010 73.70 72.50 73.30 9/17/2010 73.50 74.

10 10/15/2010 75.70 11/3/2010 79.50 86.00 86.45 88.70 79.50 84.40 75.60 84.00 12/21/2010 81.50 12/15/2010 85.50 85.80 79.60 12/17/2010 85.90 12/8/2010 84.50 84.50 84.90 85.95 84.01 11/16/2010 86.50 11/5/2010 81.50 79.50 12/14/2010 84.00 11/8/2010 81.00 80.00 88.00 11/23/2010 88.90 84.00 10/19/2010 75.50 12/22/2010 78.45 10/20/2010 75.50 12/16/2010 84.00 84.10 11/25/2010 88.90 84.50 81.50 88.00 76.00 10/25/2010 79.10 79.45 11/19/2010 88.00 88.90 12/2/2010 84.90 84.01 85.00 12/1/2010 85.00 11/22/2010 88.50 85.90 12/3/2010 84.80 11/4/2010 81.70 11/9/2010 81.00 11/17/2010 86.50 .60 12/10/2010 85.00 11/1/2010 79.70 85.50 12/20/2010 83.50 10/26/2010 79.10 75.70 81.00 10/29/2010 80.60 85.75 75.90 81.50 11/18/2010 88.75 10/22/2010 78.00 83.50 78.50 85.40 10/21/2010 75.10/14/2010 75.95 11/12/2010 85.50 81.00 88.50 10/27/2010 79.50 85.50 11/24/2010 89.10 89.00 85.10 10/28/2010 79.45 75.00 87.50 79.90 11/10/2010 84.00 78.00 81.70 12/13/2010 85.90 12/9/2010 85.00 11/29/2010 85.50 11/30/2010 85.50 10/18/2010 76.50 11/11/2010 84.00 11/26/2010 87.00 12/7/2010 84.50 12/6/2010 84.00 79.50 75.

50 78.00 75.60 76.00 1/27/2011 75.00 1/24/2011 76.70 75.00 12/29/2010 81.00 77.50 75.09 1/7/2011 77.30 2/2/2011 75.40 2/18/2011 77.61 2/17/2011 76.30 2/8/2011 76.20 3/3/2011 77.60 1/19/2011 78.20 78.40 78.00 75.00 12/27/2010 78.00 81.10 2/24/2011 78.30 74.00 12/28/2010 81.00 1/28/2011 75.00 76.20 3/2/2011 79.00 81.00 2/25/2011 78.50 78.00 81.50 1/18/2011 78.09 79.20 1/5/2011 78.00 1/14/2011 78.00 12/30/2010 82.20 78.10 2/22/2011 77.20 79.60 2/16/2011 76.40 3/1/2011 78.60 78.30 75.00 1/31/2011 74.50 75.01 2/10/2011 75.00 78.45 1/26/2011 76.00 2/21/2011 77.30 2/1/2011 75.90 76.90 2/15/2011 76.00 1/4/2011 79.50 76.50 1/20/2011 75.50 .50 2/7/2011 76.01 76.61 76.00 1/10/2011 77.50 2/9/2011 76.40 78.00 77.70 78.12/23/2010 77.70 1/21/2011 76.20 79.80 77.50 2/3/2011 77.20 77.20 1/11/2011 78.45 76.40 76.00 82.00 77.50 75.50 77.50 78.30 75.40 1/13/2011 79.50 78.80 2/23/2011 78.70 1/12/2011 78.50 2/28/2011 78.00 1/3/2011 81.50 1/17/2011 78.00 78.00 76.00 2/4/2011 75.10 78.00 79.50 2/11/2011 75.00 77.30 2/14/2011 76.30 76.20 1/6/2011 79.10 77.

50 78.60 78.50 77.20 4/14/2011 77.00 5/12/2011 79.60 3/23/2011 79.00 77.00 3/21/2011 79.40 4/1/2011 78.00 79.00 3/17/2011 77.50 5/5/2011 78.50 5/2/2011 80.80 78.50 78.00 .40 4/12/2011 76.90 4/26/2011 77.80 79.90 77.50 4/25/2011 77.30 76.00 3/10/2011 76.00 3/29/2011 78.80 3/28/2011 78.50 78.80 77.00 3/24/2011 79.40 78.00 79.00 78.40 4/18/2011 76.50 5/9/2011 79.60 3/11/2011 76.40 5/10/2011 79.40 79.00 5/13/2011 79.30 78.40 77.60 4/8/2011 77.00 4/20/2011 77.50 4/28/2011 79.00 78.00 79.30 4/5/2011 78.50 78.00 77.50 78.00 79.40 3/15/2011 77.50 5/4/2011 79.50 76.50 4/19/2011 77.70 78.40 3/30/2011 77.10 4/13/2011 76.70 78.60 76.30 3/14/2011 77.50 79.10 76.00 5/3/2011 78.00 3/16/2011 78.30 3/25/2011 78.20 76.40 77.00 79.00 79.70 5/6/2011 78.00 3/22/2011 78.50 3/18/2011 78.00 4/29/2011 79.00 5/11/2011 79.40 77.30 79.00 78.50 77.50 4/4/2011 78.60 3/31/2011 78.80 5/16/2011 79.00 79.50 77.00 78.00 80.50 4/27/2011 78.80 4/11/2011 77.40 77.40 78.60 76.70 3/9/2011 78.50 4/6/2011 77.50 4/7/2011 76.50 77. 3/4/2011 78.40 4/15/2011 77.60 77.50 79.

00 6/22/2011 80.00 6/3/2011 79.50 79.40 81.42 7/18/2011 82.00 81.45 80.00 7/8/2011 78.50 7/20/2011 81.40 80.20 78.50 76.80 6/8/2011 78.00 6/27/2011 78.30 79.50 80.60 78.70 79.70 79.60 6/14/2011 79.90 5/20/2011 80.00 6/17/2011 79.70 7/11/2011 79.50 80.80 79.50 77.00 78.49 80.50 78.20 6/28/2011 78.00 79.50 6/13/2011 78.75 5/31/2011 78.10 5/25/2011 81.60 78.00 5/18/2011 78.30 6/16/2011 80.00 81.40 7/21/2011 81.00 7/22/2011 82.80 79.60 6/9/2011 79.70 6/6/2011 79.50 7/1/2011 77.00 82.50 7/5/2011 77.50 80.00 6/10/2011 79.00 80.50 7/6/2011 78.15 7/25/2011 81.50 7/15/2011 80.75 80.65 5/24/2011 79.50 77.00 80.00 7/19/2011 80.5/17/2011 80.00 79.00 5/27/2011 78.15 82.00 78.00 5/19/2011 78.00 78.70 79.65 79.20 78.70 6/2/2011 79.00 6/20/2011 80.00 80.00 78.00 80.00 79.50 77.00 6/7/2011 79.49 6/24/2011 78.45 5/23/2011 79.70 78.20 7/7/2011 78.50 80.40 7/14/2011 80.70 7/12/2011 79.10 79.00 5/26/2011 80.50 5/30/2011 80.00 79.80 6/1/2011 79.50 7/4/2011 76.42 80.20 81.50 6/21/2011 80.50 6/30/2011 80.00 6/29/2011 77.20 .80 7/13/2011 80.90 78.80 78.

00 100.00 88.50 9/20/2011 101.70 89.80 9/16/2011 100.50 82.10 9/21/2011 105.00 7/29/2011 88.00 9/29/2011 97.30 91.50 9/2/2011 97.80 92.00 8/22/2011 97.00 98.30 83.00 89.00 9/30/2011 97.70 7/27/2011 82.70 8/29/2011 91.10 101.50 8/16/2011 91.30 9/8/2011 98.85 88.70 92.00 96.30 99.00 96.00 100.50 94.00 8/15/2011 89.00 98.90 .50 8/18/2011 92.00 9/9/2011 98.00 97.30 8/17/2011 90.50 7/28/2011 82.7/26/2011 80.90 91.25 9/28/2011 96.80 8/25/2011 92.70 93.50 92.00 95.80 98.50 100.90 97.00 97.00 8/4/2011 83.25 8/11/2011 89.00 9/15/2011 98.50 97.25 92.00 8/24/2011 92.90 8/3/2011 83.00 105.00 9/12/2011 99.50 84.00 8/2/2011 85.00 9/13/2011 100.00 106.50 89.00 8/1/2011 84.50 8/8/2011 88.00 9/19/2011 101.70 8/19/2011 95.00 9/27/2011 96.00 8/26/2011 93.00 97.90 8/30/2011 92.50 8/31/2011 94.00 9/22/2011 106.00 92.50 9/14/2011 101.00 101.00 89.00 83.90 85.85 8/9/2011 89.00 8/10/2011 92.50 90.00 9/6/2011 99.98 9/1/2011 94.30 8/5/2011 84.70 8/12/2011 89.50 101.00 82.00 99.00 9/23/2011 97.70 80.00 8/23/2011 95.25 96.00 9/5/2011 100.00 95.98 94.00 84.50 9/26/2011 96.

00 11/10/2011 99.60 98.80 12/8/2011 99.50 98.00 10/14/2011 95.00 10/13/2011 96.80 97.00 12/7/2011 98.70 12/1/2011 98.00 99.00 11/22/2011 98.00 102.70 11/4/2011 96.00 99.50 99.80 11/21/2011 96.60 11/14/2011 98.00 12/5/2011 99.00 10/31/2011 93.90 96.70 101.00 10/25/2011 96.00 10/6/2011 96.50 10/5/2011 98.00 10/21/2011 94.60 98.00 10/10/2011 96.00 101.70 101.00 11/29/2011 101.60 96.50 .00 93.55 12/12/2011 98.90 10/26/2011 96.70 11/30/2011 101.00 10/4/2011 97.00 100.50 11/1/2011 95.50 96.50 94.40 96.40 95.00 94.10 99.60 11/16/2011 99.40 10/27/2011 95.00 94.00 11/17/2011 96.00 10/28/2011 93.00 11/24/2011 102.00 11/3/2011 96.80 98.50 11/7/2011 98.00 98.00 96.50 12/13/2011 98.50 10/20/2011 94. 10/3/2011 99.00 100.20 11/18/2011 97.20 96.00 96.50 99.00 11/8/2011 99.00 95.50 98.00 11/25/2011 99.50 12/2/2011 100.00 99.00 100.00 98.40 10/17/2011 96.10 11/11/2011 98.60 10/7/2011 94.00 96.00 10/18/2011 94.00 96.00 95.00 10/11/2011 96.70 96.00 10/24/2011 95.50 12/6/2011 98.50 97.00 95.00 96.50 11/28/2011 101.00 12/9/2011 97.00 99.00 11/9/2011 100.50 11/23/2011 100.55 97.00 98.50 98.50 93.50 98.00 94.

00 12/27/2011 93.60 1/26/2012 96.70 2/13/2012 95.10 12/23/2011 95.70 95.80 2/17/2012 95.80 2/9/2012 94.00 2/28/2012 97.00 1/4/2012 93.00 93.15 1/17/2012 95.10 1/16/2012 93.20 12/15/2011 92.00 1/7/2012 95.70 12/21/2011 95.00 95.00 95.20 94.50 2/2/2012 97.15 93.60 93.00 2/15/2012 94.12/14/2011 95.10 12/22/2011 95.60 1/24/2012 93.00 96.00 2/16/2012 93.80 95.00 12/20/2011 94.00 97.00 2/6/2012 95.50 95.25 92.20 1/9/2012 95.60 95.00 1/27/2012 96.30 97.60 93.60 1/12/2012 94.00 1/18/2012 94.00 12/19/2011 93.00 95.50 1/2/2012 92.60 2/8/2012 95.00 2/3/2012 96.00 1/8/2012 93.30 94.50 96.00 1/10/2012 93.30 1/5/2012 95.70 93.00 96.70 12/28/2011 95.95 95.90 1/31/2012 95.00 95.10 95.00 95.00 95.00 96.30 .20 1/11/2012 93.25 1/3/2012 95.00 95.50 95.60 94.50 95.50 95.20 93.60 93.00 94.20 93.10 93.50 2/27/2012 97.60 95.30 93.60 12/16/2011 94.30 1/20/2012 95.10 95.00 94.00 97.00 95.50 2/14/2012 95.20 95.60 2/10/2012 95.95 1/23/2012 93.00 2/23/2012 96.00 1/30/2012 96.00 95.60 92.50 1/6/2012 95.60 2/1/2012 95.00 2/7/2012 95.80 93.70 94.20 1/13/2012 93.90 96.

00 3/13/2012 96.70 96.20 3/26/2012 97.50 99.00 101.39 .00 3/9/2012 96.00 5/7/2012 101.60 4/18/2012 97.00 96.00 4/23/2012 98.50 97.30 3/29/2012 95.95 3/21/2012 95.60 4/19/2012 98.60 97.60 4/20/2012 98.00 4/26/2012 99.60 98.00 94.60 97.00 3/1/2012 94.00 3/27/2012 97.00 4/10/2012 97.00 97.00 3/23/2012 96.39 101.00 3/28/2012 97.50 3/2/2012 94.00 94.20 3/14/2012 95.10 99.70 4/17/2012 97.00 95.95 95.00 4/24/2012 98.30 93.80 95.50 94.00 95.70 95.00 5/8/2012 99.01 94.70 4/13/2012 96.30 3/7/2012 94.50 4/11/2012 96.10 4/5/2012 95.10 95.30 4/4/2012 95.50 4/25/2012 98.80 100.00 97.00 95.20 4/12/2012 97.50 97.50 4/16/2012 96.50 100.00 101.50 95.30 3/22/2012 95.70 95.30 3/20/2012 95.2/29/2012 96.30 96.70 3/30/2012 95.01 3/5/2012 94.80 5/2/2012 100.30 95.00 98.00 96.00 98.30 97.50 5/4/2012 101.20 96.50 4/30/2012 100.80 3/15/2012 96.20 96.70 99.70 5/9/2012 101.20 96.10 4/27/2012 99.30 96.00 3/6/2012 93.30 3/12/2012 97.20 3/16/2012 96.00 98.00 97.70 97.50 4/9/2012 95.50 4/3/2012 96.20 96.00 3/19/2012 96.00 3/8/2012 95.50 98.30 96.70 4/2/2012 97.50 96.

00 99.25 106.00 6/14/2012 106.70 6/4/2012 106.20 103.00 104.60 103.60 5/28/2012 100.55 5/21/2012 103.30 104.80 102.00 6/6/2012 105.00 7/5/2012 104.60 7/17/2012 102.00 7/12/2012 102.60 99.50 6/15/2012 106.30 7/4/2012 105.80 104.80 6/21/2012 103.10 7/13/2012 103.00 105.00 106.50 99.70 6/22/2012 103.70 103.00 105.50 107.00 6/29/2012 103.80 5/31/2012 101.20 5/22/2012 104.60 104.70 102.40 5/30/2012 100.70 106.35 7/2/2012 102.20 101.20 5/25/2012 100.90 104.00 105.00 101.60 7/16/2012 103.20 7/11/2012 103.00 6/18/2012 106.00 5/24/2012 101.25 6/19/2012 105.30 7/6/2012 103.35 103.20 103.60 99.50 104.80 7/18/2012 102.25 5/11/2012 99.80 100.60 5/15/2012 99.10 102.20 7/10/2012 103.00 6/11/2012 103.5/10/2012 100.90 5/23/2012 102.00 106.00 7/3/2012 104.30 104.00 6/1/2012 106.40 100.00 6/5/2012 105.60 6/28/2012 104.00 6/20/2012 104.60 5/16/2012 99.00 104.50 5/14/2012 99.60 100.80 103.00 102.50 103.60 103.50 5/18/2012 104.00 5/17/2012 101.00 103.50 6/27/2012 104.40 99.50 101.52 6/8/2012 104.40 5/29/2012 99.00 102.25 100.50 106.52 105.00 105.50 6/13/2012 107.00 6/26/2012 104.00 107.80 6/25/2012 105.70 .20 103.50 6/12/2012 107.55 104.

20 9/12/2012 113.20 8/24/2012 108.00 8/8/2012 104.00 8/7/2012 105.70 9/21/2012 118.00 8/6/2012 105.20 108.80 101.10 105.00 113.00 115.00 9/18/2012 115.90 8/13/2012 104.00 9/5/2012 111.7/19/2012 101.00 9/6/2012 111.20 112.80 7/20/2012 103.00 107.00 108.00 111.10 115.90 105.20 9/24/2012 115.90 104.90 104.00 7/26/2012 104.00 106.50 7/25/2012 106.10 111.00 8/28/2012 109.00 8/30/2012 108.00 105.00 110.50 8/20/2012 105.00 8/10/2012 104.00 9/14/2012 114.00 104.00 9/4/2012 111.50 104.00 109.30 8/3/2012 104.00 9/26/2012 114.00 8/1/2012 105.00 115.00 106.50 103.00 109.00 104.95 110.70 114.90 7/31/2012 106.00 104.10 9/25/2012 115.00 111.60 114.70 8/27/2012 109.60 .00 8/31/2012 110.90 8/29/2012 109.10 7/28/2012 104.00 106.20 115.00 7/23/2012 103.00 8/16/2012 104.00 7/30/2012 105.00 103.10 9/10/2012 112.50 8/17/2012 104.50 104.00 8/21/2012 106.00 115.00 8/2/2012 105.00 9/20/2012 114.20 9/19/2012 115.30 105.30 112.70 108.00 105.00 8/23/2012 108.20 118.00 9/13/2012 115.00 105.95 9/3/2012 110.90 8/9/2012 105.50 104.50 104.50 8/15/2012 104.50 114.00 105.00 8/22/2012 107.50 7/27/2012 105.30 9/11/2012 112.00 105.90 109.50 9/17/2012 115.00 115.

40 112.00 117.00 116.80 11/16/2012 114.70 11/1/2012 111.00 11/26/2012 117.50 110.00 .00 10/11/2012 115.50 111.60 10/10/2012 116.50 114.00 9/28/2012 115.50 112.50 111.40 11/7/2012 112.30 114.50 10/23/2012 111.90 10/1/2012 116.50 110.00 114.00 12/6/2012 113.00 11/30/2012 117.00 117.10 10/22/2012 112.70 115.60 10/25/2012 110.50 10/26/2012 112.00 11/13/2012 114.50 10/3/2012 116.50 11/29/2012 117.50 10/31/2012 112.00 114.70 112.90 115.55 11/12/2012 114.00 116.00 10/4/2012 116.00 116. 9/27/2012 116.50 10/30/2012 111.50 117.55 114.00 11/23/2012 117.50 111.80 11/14/2012 114.60 111.00 11/21/2012 115.00 116.90 115.20 10/17/2012 114.50 113.00 117.00 116.20 114.00 117.50 11/9/2012 114.99 115.50 115.60 114.00 116.70 10/19/2012 113.50 11/19/2012 116.50 10/5/2012 116.80 112.10 113.00 12/3/2012 117.50 11/6/2012 112.00 114.00 10/2/2012 115.50 12/7/2012 114.60 115.00 112.50 116.00 11/27/2012 116.90 10/9/2012 115.50 11/5/2012 110.00 10/8/2012 115.60 10/15/2012 114.70 113.00 117.50 12/4/2012 115.50 113.10 111.00 10/29/2012 111.60 115.60 11/28/2012 115.70 12/5/2012 114.30 10/16/2012 114.99 11/22/2012 117.60 10/18/2012 113.80 114.10 10/24/2012 111.80 11/8/2012 113.50 115.60 116.80 114.

50 1/31/2013 107.00 107.90 107.30 2/5/2013 107.10 1/18/2013 111.50 109.50 110.55 12/28/2012 109.50 1/11/2013 110.00 109.00 12/21/2012 109.50 109.40 1/9/2013 109.90 109.50 111.00 105.50 111.10 1/16/2013 110.00 1/28/2013 106.50 1/21/2013 110.50 .00 110.50 1/2/2013 111.00 109.50 105.50 1/24/2013 109.00 113.90 1/29/2013 107.50 12/27/2012 109.00 12/18/2012 113.90 12/26/2012 109.00 113.40 108.10 1/17/2013 110.00 2/6/2013 107.50 2/14/2013 104.50 2/8/2013 105.90 106.20 12/12/2012 114.00 102.10 1/15/2013 110.00 102.00 107.00 2/18/2013 102.30 107.00 1/14/2013 109.50 111.50 109.00 108.50 107.00 12/13/2012 113.00 107.00 104.00 109.10 110.00 107.50 1/23/2013 110.10 109.10 110.00 12/19/2012 111.40 113.10 110.20 114.50 104.90 1/7/2013 108.50 1/3/2013 109.70 1/22/2013 111.30 12/20/2012 109.70 110.00 114.12/10/2012 114.00 114.00 107.00 2/19/2013 101.10 114.00 1/30/2013 107.10 12/11/2012 114.00 2/4/2013 107.30 111.50 109.00 2/13/2013 104.00 2/15/2013 102.00 2/1/2013 107.00 12/17/2012 114.55 109.00 2/7/2013 105.00 1/8/2013 108.00 1/10/2013 109.40 12/14/2012 113.50 1/4/2013 107.50 101.

00 1/1/1998 1/1/2000 1/1/2002 1/1/2004 1/1/2006 1/1/2008 1/1/2010 . Evolução do Preço Diário do Ouro BM&F (em R$) 100.

.

.

.

.

.

.

.

.

.

.

.

.

.

.

.

.

.

.

.

.

.

.

.

.

.

.

.

.

.

.

.

.

.

.

.

.

.

.

.

.

.

.

.

.

.

.

.

.

.

.

.

.

.

.

.

.

.

.

.

.

.

.

.

.

.

.

.

.

.

.

.

.

.

.

.

.

.

.

.

.

.

.

.

.

.

.

.

.

.

.

.

.

R$) 100. 00 08 1/1/2010 1/1/2012 .

.

.

.

.

.

.

.

.

.

.

.

.

.

.

.

.

.

.

.

.

.

.

.

.

.

.

.

.

.

.

.

.

.

.

.

.

.

.

.

.

.

.

.

.

.

.

.

.

.

.

.

.

.

.

.

.

.

.

.

.

.

.

.

.

.

.

.

.

.

.

.

.

.

.

.

.

.

.

.

.

.

.

.

.

.

.

.

.

.

.

.

.

.

.

.

.

.

.

.

20% 2.69% 1.92% 2.68% -4.43% 2.09% 1.82 Oct-95 3.43% 26.81% 0.99% 2.56% 4.73% 1.04% -0.03% -0.91% -0.67% 3.74% 3.83% 2.93 Dec-95 2.61% 1.12% -6.19% 0.66% -3. 29.15% 1.06% 2.17% 1.44 Apr-95 4.68% -4.34% 0.76% 2.11 Sep-94 3.60% 1.16% -1.88% -1.96% 1.27% -2.18% 2.12% -2.54% 3.58% 2.49% 1.61% -4.58% 1.61% 2.88% 0.52% 10.36 Apr-98 1.22% 2.45% 2.23% 0.17% 0.83% 2.56% 0.86 Sep-97 1.10% 0.31% -4.74% -6.63% 19.44% 1.60% 5.17% 0.73 Jun-97 1.12 Apr-96 2.53% 0.62% 13.25 Jul-96 1.14% 2.84% 0.96% 0.59% 10.11% -1.43% 0.20 Nov-94 4.92% 1.37% 2.31% 2.34% 2.25 Dec-94 3.31% -0.34 Feb-95 3.58% 3.17 May-96 2.22% 2.60% 8.85% 1.86% 0.01% -0.69 May-97 1.49% 10.29 Aug-96 1.82% -12.74% 2.57 Jun-95 4.74% 0.64% 13.64% 2.38 Mar-95 4.06% 1.40% -5.96% 0.77% -3.63 Jul-95 4.16% 0.23% 1.03 Feb-96 2.41 .60 Mar-97 1.36% -0.13 Jan-98 2.22% -0.90% 28.66% 5.60% 2.59% -1.08% 1.04 Dec-97 2.58% 2.95% 0.82 Aug-97 1.76 Sep-95 3.23% -8.70 Aug-95 3.38 Oct-96 1.74% 13.00% 0.25% 3.64 Apr-97 1.27% 0.85% -2.87% 0.52% 7.67% 4.32% 0.54% 3.79% 0.47% -10.41% 0.84% 2.79% -0.78% 2.22 Feb-98 2.79% 0.15 Oct-94 3.68% 1.90% 1.47 Dec-96 1.82% 5.03% 2.61% -23.65% -4.96 Nov-97 2.34 Sep-96 1.59% 8.05% 2.81% 1.43 Nov-96 1.30% 0.56% 0.62% -1.44% 0.45% 2.02% 3.57% -3.07 Aug-94 4.49% 6.32% 8.61% -1.46% 4.60% 5.94% 1.29 Jan-95 3.95% 0.84% 1.77 Jul-97 1.91 Oct-97 1.56 Feb-97 1.72% 0.98 Jan-96 2.87 Nov-95 2.06% 0.18% 1.14% 0.50 May-95 4.60% 1.61% 0.82% 1.77% 1.61% -2.29 Mar-98 2.83% -11.19% 2.05% 2.55% 2.71% 1.68 Mês CDI OURO DÓLAR IBOV 1 CDI Jul-94 6.40% 0.52 Jan-97 1.94% -2.08 Mar-96 2.54% -6.60% 11.20% 0.25% 1.51% -0.47% -3.39% -0.52% 2.81% 1.77% -2.84% 0.11% -0.96% 1.61% 4.44% 11.65% -5.13% -15.42% 10.56% 2.00% 15.76% -17.51% 1.79% -0.21 Jun-96 1.58% -0.68% 0.98% -5.34% 1.91% 2.41% 9.02% 1.13% 0.

48 Jul-00 1.17% 6.78 Nov-00 1.10% -3.35% 1.35% 4.32% 6.51% 0.45% 1.28% 5.90 Nov-99 1.33% 5.34% 6.45 May-99 1.53% 1.63% -2.79% 6.56% 10.92 Jan-01 1.96% -2.04% 2.69 Aug-99 1.88% 3.81% 5.37% -0.85 Dec-00 1.04 Feb-02 1.44% -5.80% 15.11% 9.40% -1.30% 4.20% 1.09% 0.36 Jul-01 1.20 May-01 1.21% -1.04% 4.04% 4.74% 1.64 Sep-98 2.70% -1.07% 3.48% 3.63% 0.00% 1.83 Oct-99 1.40% -16.81% -2.54% -6.58% 1.54% -15.04 Jan-00 1.17% 70.13% 4.00% 64.65% -10.32% 14.64% 4.21% 14.81% 5.83% 7.94 Dec-98 2.07% 4.27% -8.64% 6.96 Dec-99 1.47% 6.49% 0.31% 7.66% 2.44% -9.63% 5.42% 5.01% 3.21 Mar-99 3.08% 6.44% 10.45% -6.26% -3.87% 4.34 .85% 6.61% 6.59% 13.11% -8.23 Apr-02 1.25% -0.41 Jun-00 1.51% 17.35 Apr-99 2.27% -0.11 Feb-00 1.47 Jun-98 1.56% 6.63% -0.54% 0.53% 3.39% -2.00% 5.62% 0.55% 3.39% -7.65 Oct-01 1.70 Oct-00 1.02% -1.33% -0.56% 5.22% -2.05% 4.38% -3.24% 4.33% 9.11% 5.80% 6.84% 5.67% -1.45% 3.20% 0.17% 5.59% -1.87% -1.90% 8.53% 1.25% 0.03 Jan-99 2.40% 1.93% -1.28% -0.95% -3.58% 0.28% -0.77% 4.56 Aug-00 1.40% -1.74% 5.46 Aug-01 1.May-98 1.05% 5.40% 4.81% 5.73 Oct-98 2.65% 6.55% 7.60% 4.99 Feb-01 1.61 Jul-99 1.19% 4.84% 5.13 Mar-02 1.19 Mar-00 1.52 Jul-98 1.17% -6.75 Nov-01 1.53% 0.67% 22.37% 0.18% 6.22% -5.28% 7.11% 4.33 May-00 1.11% -10.69% -17.29% -16.18% 4.64% 0.84 Nov-98 2.08% 1.89% 3.50% 3.47% 19.19% 1.08% 1.53% -5.94 Jan-02 1.28 Jun-01 1.95% 24.69% -3.56 Sep-01 1.84% 4.60% 20.60% 0.40% -12.00% 1.50% 0.39% 4.68% 3.57% 0.86% 3.46% 11.37% -1.05% -5.15% -0.53% 6.33% 0.37% 0.75% -4.60% 5.88% 7.55% 4.62% -21.94% -1.74% 5.54 Jun-99 1.08% 20.05 Mar-01 1.90% 10.26 Apr-00 1.47% -2.69% -9.14% 6.48% -5.22% 2.49% 8.30% 7.12 Feb-99 2.16% -39.33% 3.63% 3.63 Sep-00 1.90% 0.64% 4.47% -1.63% 5.30% -1.76 Sep-99 1.95% -6.76% -10.84 Dec-01 1.45% 4.71% 3.85% 3.48% 2.56% -1.22% 0.58% -8.58 Aug-98 1.13 Apr-01 1.91% 5.66% 5.

29% 1.62% 9.71% 13.09% 11.73% 10.03% 11.73% -1.78% -13.26% 12.35% 8.32 Apr-05 1.26 Jan-03 1.71% 7.08% 3.81% 9.12% 7.04% 1.76% 6.81% 1.53% -1.41% -4.35% 7.04% -2.37% -0.76% 2.87% -16.49 May-05 1.05% -3.14% -4.56% 12.94% 11.85% -7.53% -2.96% 13.02% 12.83% -2.85% -5.22% -0.43% -3.47% 9.10% 5.38% 4.64% -1.45% -11.58% 1.43% 12.47% 12.82% 11.27 Feb-06 1.97% 28.08% 9.79% 4.87% -12.73% 5.93% -2.82% 14.93% 6.69% 13.21% 10.89% 9.17% 10.34% 20.22% -0.49 Oct-05 1.62% 12.52% 1.69% 8.36% 7.92% -0.53% 2.08 Aug-05 1.34% -5.12% -7.66% 6.01% 11.18% -3.25% 0.51% 0.06% 4.31 Feb-04 1.26% -2.95 Jul-04 1.24% 6.63% -3.42% 3.64% 12.95% 7.99 Feb-05 1.18 Jan-04 1.25% 11.07% 1.04% 8.92% 8.14 Mar-05 1.05% 11.14% 15.78% 10.33% 14.32% 10.37% 2.42% -2.42 Mar-04 1.38% 1.04% 10.17% -3.54% -12.84% 7.27% -5.62% 13.56% -0.75% -1.07 Jan-06 1.64 Apr-06 1.23% 3.87 Dec-05 1.90% -0.97% 4.43% 5.23 Jul-03 2.29 Sep-05 1.99% 12.73 Apr-03 1.51% 9.51 Nov-04 1.79% -1.96% 10.65 Aug-02 1.37% 3.30% -2.16% -3.66% 8.59 Sep-03 1.09 Aug-04 1.62% 11.42% -1.38% 8.44% 10.67% 0.56% 1.62% 6.00 Nov-02 1.24% -11.08% -2.63% -0.70% -5.50% -7.59% 14.26% -0.41% 0.87% -6.65% -0.53% 20.43 Aug-03 1.65 Dec-04 1.38% -5.26% -1.40% 13.88 Jul-05 1.17% -11.58 Mar-03 1.00% 1.30% -1.22% -0.07 Jun-03 1.39% 7.69 May-04 1.83% 6.40% 9.74% -5.42% 17.48% -4.12 Dec-02 1.44 Jun-02 1.06% -6.30% 12.68 Jun-05 1.45% 5.36% 14.73% -2.32% 9.77% -8.87 Oct-02 1.21% 1.26% 4.40% 12.23 Sep-04 1.71% 3.28% -1.22% 8.42 Feb-03 1.76 Sep-02 1.83 Jan-05 1.63% 0.71% 14.90% 8.55% 3.38% 20.44% -4.80 .73% 14.07% -0.14% -2.82 Jun-04 1.60% 5.17% -7.07% 2.90% 9.35% 9.44 Mar-06 1.34% -13.37% 6.91 Nov-03 1.34% 5.56 Apr-04 1.May-02 1.23% 8.22% 2.31% 9.76% -2.04 Dec-03 1.68 Nov-05 1.75 Oct-03 1.83% 1.89 May-03 1.45% 10.18% 1.40% -0.22% -2.37 Oct-04 1.24% 10.50% 2.24% 0.85% 6.07% -1.06% -6.83% 11.05% -4.44% 1.65% -5.10% 2.54 Jul-02 1.

99 Jun-06 1.83% -4.84% -3.35% 0.91% -0.27% 10.91% 15.69% -0.11% 10.55% 1.48% 19.25% 21.16 Jul-07 0.06% 16.66% 1.70% 2.50% 0.04% 5.63 Mar-10 0.77% 1.69 Oct-08 1.59% -2.50 Sep-07 0.28 Aug-08 1.95% -5.54 Sep-06 1.67% 17.02% 17.97% -5.60% 15.80% -1.40% 1.27% 15.93% 22.36 Feb-07 0.66% 15.08% -3.37% 8.85% 3.84% -2.20% -3.28% -1.78% -0.10 May-09 0.99% 2.30% -10.95 .59% -8.28% 12.87 Nov-06 1.34 Jan-09 1.71% -3.73 Mar-09 0.10% 22.97% 18.54% -2.77% 20.84% 17.43 Jul-09 0.19 Dec-09 0.54% 11.50% -24.90% 21.89% 2.22% 15.66% 5.57 Apr-08 0.17% 2.10 Jan-08 0.70% -1.69% 0.66% 6.90% -9.61% 20.66% 0.14% 4.96% 18.38% 4.34% -0.90 Jun-08 0.55% 21.66% 7.08% 3.22% -0.45% 7.04% 22.92% 0.69% 3.83% -4.72% 15.36% 16.30% -1.11% -9.91% -3.87% 0.47 Sep-08 1.89 Oct-09 0.52% -0.84% -6.41 Mar-08 0.04% -9.80% 3.22% -3.93 Apr-09 0.41% -0.44% 19.95% 0.82% 22.42% 4.17 Jul-06 1.72% 18.95 Dec-07 0.94% 3.87% 1.77% 17.16% 8.74% 8.49% 0.65% 22.97% -2.18% -13.27 Jun-09 0.39% 17.80 Apr-10 0.66% 20.50 Feb-10 0.68 Apr-07 0.80% 19.29% -2.28% -3.04 Nov-09 0.05% 6.11% 6.38% 10.76% 4.74 Sep-09 0.73% 10.19 Jan-07 1.80% 6.09% 1.92 Nov-08 1.12 Dec-08 1.33 Aug-07 0.28% 15.97% -4.69% -2.18% 20.68% 22.70 Oct-06 1.55% -0.92% 0.43% 6.51 Mar-07 1.48% -5.70% 1.90% -3.64 Oct-07 0.43% 19.72% -9.49% 21.13% -11.92% 7.06% -1.47% -2.02% 7.53% 2.41% 21.40% 18.59% -1.44% 7.55 Feb-09 0.03% 0.37% 6.23% 1.76% -1.17% 3.33% -6.05% -1.25% -1.64% 0.May-06 1.01 Jun-07 0.89% 4.67% -4.62% 0.92% 7.68% 16.38% 16.50% 17.50% 14.80 Nov-07 0.74% 3.42% 12.86% -2.08 Jul-08 1.79% 1.84% 20.46% 3.06% -1.34 Aug-06 1.31% -5.02% -5.88% 18.17% -5.78% -4.01% -5.82% 4.54% 17.16% 6.27 Feb-08 0.88% 16.03 Dec-06 0.59 Aug-09 0.72% -2.62% -6.98% -3.75% -4.74 May-08 0.93% -4.35 Jan-10 0.33% 10.30% 22.80% 16.22% -1.15% 21.03% 1.84 May-07 1.32% 18.10% -0.03% 19.06% 17.84% 5.02% -0.04% 22.05% -5.87% -1.77% -6.69% -1.33% 6.00% 13.94% -5.

64 Jun-11 0.88% -4.42% 3.36 Nov-12 0.36% 24.18 Oct-12 0.03% 6.95% 2.86% 28.34% 23.49% -8.25% -2.07% 16.59% 3.58% 25.42% 1.90% -6.82 Mar-12 0.42% -2.93% 2.39% 0.31 Jul-10 0.52% 6.84% 1.76% 0.68 .00% -1.20% 6.31% -5.91% -2.62 Feb-12 0.72% -3.80% 23.75% 0.79% 24.71% 29.51% 23.83% -7.81% 0.May-10 0.89% 3.77% 7.38% 26.33% -0.45 Jun-12 0.94% 24.72 Sep-10 0.79% 2.92% 0.32% -3.99% -0.12 Jun-10 0.21% 27.53% -2.84% -3.86% -9.73% 1.08% -7.91% 2.64% 23.89 Jul-11 0.22% 24.86% -3.13% 27.82% 3.14 Aug-11 1.03 Sep-12 0.46% 10.07% 7.56% 29.25% 28.92 Oct-10 0.97% 9.66 Oct-11 0.51% 27.25% 0.90 Nov-11 0.84% 0.94% 3.89% 0.67% 0.79% 25.86% -4.74% 0.86% 8.42% -1.53% -6.42 Sep-11 0.03% -3.64% 2.98% -6.05 Apr-12 0.29% 25.34% 27.13 Dec-11 0.70% 29.52% -0.75% 4.18 Apr-11 0.24 May-12 0.16% -1.69% 1.32% -0.30 Dec-10 0.83% -4.84% 5.17% 28.49% 26.81% 6.32% 3.61% -1.43% 25.40% -3.11 Nov-10 0.58% -0.19% -3.70% 3.72% 29.05% 29.63 Jul-12 0.53 Jan-11 0.28% 11.74 Feb-11 0.96% 26.41% -3.20% 24.21% 28.51 Aug-10 0.61% -2.07% -3.74% 26.98% 28.88% 0.56% 1.90% -11.95 Mar-11 0.95% 11.52 Dec-12 0.00% 6.05% -0.96% 1.75% -3.81% 7.72% 4.62% 1.35% 4.37 Jan-12 0.89% -0.92% -0.68% 2.73% 0.46% -0.54% 3.39 May-11 0.58% -0.83 Aug-12 0.54% 4.40% -3.58% 23.97% 3.93% -3.

91 Feb-02 1.48 0.94 0.70 1.59 0.94 1.02 .87 0.11 Nov-01 1.04 1.00 0.85 1.94 Jun-01 1.95 1.69 1.05 1.99 1.08 3.48 0.24 0.90 Aug-02 1.04 1.90 0.99 Dec-99 1.37 9.20 1.43 0.03 Nov-99 1.50 1.29 1.91 2.53 1.00 1.43 1.36 1.38 1. 8.42 Aug-01 1.67 Jul-02 1.16 1.71 1.04 1.62 1.85 0.95 0.38 1.10 1.10 2.64 0.10 3.02 1.42 0.03 1.59 1.63 1.75 2.06 0.74 Oct-01 1.06 2.22 1.02 1.84 1.89 1.92 0.95 1.31 1.96 0.00 2.14 Apr-00 1.93 2.05 0.59 0.13 1.92 0.89 1.00 1.67 2.09 0.75 2.80 Apr-01 1.71 0.50 0.47 Feb-99 1.49 1.12 2.65 OURO DÓLAR IBOV 1 CDI OURO DÓLAR 0.63 1.07 3.45 1.95 0.05 0.37 1.53 1.20 Jun-99 1.98 1.52 1.21 0.91 1.09 2.65 2.53 Jan-02 1.19 Feb-00 1.29 Mar-00 1.38 1.36 2.94 0.87 0.02 1.47 1.05 1.94 1.47 1.84 May-01 1.56 1.05 1.37 Sep-00 1.07 Jan-00 1.91 1.02 1.90 3.92 0.77 2.90 Aug-99 1.98 1.14 3.95 1.97 0.60 1.42 Jul-00 1.95 1.10 1.78 Mar-01 1.04 1.49 0.10 2.11 2.27 1.79 2.01 1.99 1.05 2.60 1.57 1.00 0.98 0.62 0.73 Feb-01 1.02 1.28 2.73 7.82 Sep-99 1.69 Jan-01 1.89 1.45 1.45 Dec-01 1.95 1.20 Oct-02 1.94 1.34 1.95 1.92 0.12 2.07 Jul-99 1.06 2.80 Jun-02 1.59 1.54 1.14 1.54 1.48 Sep-01 1.46 0.84 1.00 16.32 1.58 1.58 1.51 1.22 0.58 Nov-00 1.70 1.95 3.63 1.98 2.99 1.32 Apr-99 1.25 1.92 1.18 1.42 1.95 0.08 1.44 1.96 1.91 1.37 1.94 1.28 Sep-02 1.85 0.51 1.33 3.86 0.27 3.62 1.37 Aug-00 1.94 1.21 May-00 1.02 2.98 3.58 1.05 2.74 1.43 1.24 Mar-02 1.20 Jul-01 1.85 1.03 1.79 1.06 0.29 May-99 1.09 0.11 1.63 1.67 1.40 1.50 1.64 1.85 1.70 2.23 1.43 Oct-00 1.03 1.01 0.14 3.81 1.01 1.94 0.72 1.59 0.98 0.05 1.51 Mar-99 1.99 1.85 2.53 1.16 Jan-99 1.97 1.50 1.82 2.98 1.97 1.84 0.49 1.67 Dec-00 1.93 1.74 2.97 1.42 1.62 1.13 2.92 1.58 May-02 1.87 2.05 Oct-99 1.00 1.53 1.47 Apr-02 1.37 0.92 0.97 1.19 Jun-00 1.06 1.08 3.88 0.35 0.94 0.46 0.72 1.91 0.57 2.45 0.58 1.03 1.15 2.

37 1.49 3.69 1.22 2.09 3.11 Oct-03 2.32 1.79 2.95 3.98 2.85 Aug-06 3.00 Dec-05 3.55 May-06 3.98 2.71 3.54 2.52 1.81 4.62 3.20 3.76 2.38 1.35 3.75 4.13 1.29 2.26 2.57 1.16 3.97 1.34 3.65 3.53 3.89 3.31 4.19 Dec-03 2.44 2.86 3.95 1.34 1.92 1.86 2.15 2.19 4.49 Jul-06 3.20 2.77 3.30 2.85 Jul-05 3.68 1.74 1.94 3.43 3.53 3.75 2.48 2.54 1.65 May-05 3.40 1.49 1.86 2.24 2.92 1.51 2.96 Sep-05 3.17 2.30 1.59 2.49 1.08 Apr-05 3.19 Jun-05 3.34 2.36 Aug-05 3.58 3.72 1.81 4.86 Jan-04 2.86 Jun-03 2.14 1.52 Jan-05 2.92 3.80 2.93 2.19 1.39 2.48 2.17 3.82 3.84 2.83 0.75 1.35 2.78 May-04 2.76 Feb-05 3.32 1.84 4.49 1.23 2.15 2.01 3.37 1.00 1.68 3.93 1.37 May-03 2.59 3.60 2.72 4.40 1.10 2.21 2.42 3.39 2.75 1.34 3.18 1.72 .88 1.46 1.25 3.0.45 1.13 3.92 2.27 1.24 Jul-03 2.45 1.31 1.53 1.36 1.79 1.26 1.79 3.54 2.35 1.59 Dec-04 2.89 1.90 Feb-04 2.10 3.77 1.83 4.82 2.01 0.30 1.86 2.32 3.90 1.68 2.54 3.03 1.04 2.95 1.75 3.40 3.31 1.97 4.21 Apr-04 2.56 2.50 1.90 3.82 1.86 0.71 Jun-06 3.93 Sep-03 2.49 3.45 1.49 2.55 3.19 1.93 2.58 2.32 0.95 1.72 3.66 Dec-02 2.92 0.85 1.10 Oct-05 3.43 1.30 2.09 1.75 2.89 1.70 Nov-02 2.76 1.56 1.48 2.56 1.16 2.93 Apr-03 2.05 Mar-04 2.43 2.78 4.35 3.42 3.70 0.78 Feb-03 2.21 1.89 Sep-04 2.20 1.11 Nov-04 2.34 1.72 2.05 1.96 1.81 Mar-03 2.59 Oct-06 3.65 1.44 3.41 1.44 Aug-03 2.87 2.11 1.06 2.36 3.94 3.86 3.52 2.19 1.38 3.66 3.72 3.67 3.05 3.96 3.46 1.47 1.33 1.22 2.94 Jan-03 2.90 1.38 1.94 1.36 4.30 1.32 3.79 4.37 Mar-05 3.04 1.98 3.32 1.81 1.46 3.80 4.80 4.20 2.98 1.89 1.38 0.92 Mar-06 3.58 2.50 2.41 1.67 2.93 1.36 1.27 1.04 Nov-03 2.52 Feb-06 3.50 Jul-04 2.16 2.26 1.03 1.69 Jun-04 2.12 Apr-06 3.02 Nov-05 3.78 1.78 Jan-06 3.64 Sep-06 3.77 4.85 Aug-04 2.50 1.72 2.02 3.25 3.27 Oct-04 2.00 1.76 3.92 3.05 4.56 3.91 4.63 3.29 2.75 1.99 1.06 3.82 4.96 4.

15 1.70 3.42 2.11 10.40 5.51 3.66 6.73 Aug-09 5.40 2.25 2.09 Sep-07 4.70 6.15 1.21 2.88 3.62 1.46 6.64 2.39 3.63 2.08 Sep-08 4.54 3.98 1.52 1.15 10.16 8.74 6.43 3.42 2.65 4.00 3.62 5.72 2.91 3.59 7.24 5.81 3.59 3.61 4.36 3.26 3.14 8.55 1.12 2.88 3.73 1.35 2.19 6.45 Oct-07 4.40 2.06 1.28 3.87 5.40 2.58 3.26 3.98 1.10 Jun-08 4.78 4.85 6.52 3.13 Jan-09 5.65 6.12 2.44 1.05 5.75 1.08 10.27 9.89 4.84 1.14 6.22 3.09 Jun-07 4.46 2.78 6.47 5.55 3.00 Jul-08 4.37 Nov-08 4.30 1.83 3.17 1.26 3.29 3.37 .68 1.48 2.96 2.66 2.24 1.42 4.30 7.69 Jul-09 5.83 6.16 2.02 3.68 Jan-07 4.46 4.34 1.07 2.88 4.81 6.78 1.12 1.30 3.20 1.85 3.88 3.10 4.31 Sep-09 5.96 2.26 Feb-09 5.65 2.94 4.21 1.38 Mar-09 5.41 2.71 1.56 Dec-07 4.79 2.54 Jul-10 5.88 May-07 4.51 2.40 Mar-08 4.94 6.94 6.89 6.17 Feb-08 4.75 3.38 1.81 2.52 3.19 8.75 2.21 2.53 3.37 Mar-07 4.41 3.00 Jul-07 4.80 2.04 2.06 Dec-06 4.84 4.94 Apr-08 4.74 2.97 Aug-08 4.34 3.98 1.06 1.79 3.19 Jun-09 5.98 4.60 Aug-10 5.63 3.67 Mar-10 5.25 2.83 6.65 3.39 2.49 4.21 1.17 1.24 1.32 5.41 2.85 1.58 7.81 Dec-08 5.23 1.86 5.06 1.43 2.86 3.69 4.43 2.86 6.58 5.90 May-09 5.06 4.51 3.02 2.76 May-10 5.88 3.90 2.38 Oct-08 4.71 2.25 1.66 1.00 3.88 1.43 5.29 Apr-10 5.04 5.19 Jun-10 5.06 3.45 3.94 1.86 3.11 1.15 2.18 4.78 6.69 1.42 Sep-10 5.54 May-08 4.79 Apr-07 4.94 2.28 5.85 3.34 6.08 2.02 5.31 3.20 3.53 4.35 2.24 3.07 3.20 2.51 6.88 Dec-09 5.55 5.57 2.99 5.10 1.36 3.03 2.46 3.43 2.40 2.79 1.70 Feb-10 5.70 2.27 2.97 1.41 3.73 Jan-08 4.36 5.55 3.26 2.37 2.53 3.30 3.08 Oct-10 5.17 2.21 1.43 2.2.52 7.78 4.70 3.33 Apr-09 5.14 4.90 1.98 2.57 4.43 1.71 2.68 Nov-07 4.20 2.70 1.64 1.75 2.61 1.97 2.92 Nov-09 5.10 6.53 Nov-06 3.31 3.55 6.85 Feb-07 4.93 2.03 11.73 4.83 5.46 2.15 Jan-10 5.75 2.82 Oct-09 5.91 2.22 1.37 1.98 7.28 6.32 7.82 Aug-07 4.78 6.38 3.

10 10.93 Nov-12 7.12 12.70 2.33 10.01 8.34 3.16 1.52 16.24 5.64 3.26 3.49 1.25 7.36 7.03 7.09 7.60 Mar-12 6.50 1.61 1.68 8.87 14.50 3.93 Dec-11 6.60 4.71 16.66 1.92 14.91 8.35 Nov-11 6.31 5.68 18.93 1.51 May-11 6.64 17.93 Apr-12 7.87 1.64 4.97 1.69 18.73 19.90 5.06 1.95 5.48 5.60 1.70 16.08 9.49 1.72 17.01 Mar-11 6.29 1.03 1.35 3.29 4.11 9.99 1.91 1.57 2.98 5.27 3.06 Dec-10 6.52 3.95 Feb-11 6.24 10.19 7.00 Feb-12 6.05 5.56 8.73 16.77 2.27 10.34 3.99 1.18 Jan-11 6.82 2.88 Jan-12 6.23 4.82 17.11 10.13 2.75 1.53 1.73 17.59 15.95 1.44 Oct-11 6.73 1.19 2.68 1.96 8.99 12.13 1.53 4.64 18.63 1.64 1.19 1.70 18.24 1.78 1.46 1.29 1.73 9.4.87 14.38 3.04 4.11 10.21 1.73 1.08 10.62 8.79 2.31 1.62 2.79 8.51 2.85 8.26 Jul-11 6.71 3.69 1.46 3.15 9.82 14.63 Oct-12 7.88 1.66 1.45 2.05 Aug-11 6.83 5.83 15.45 1.42 1.54 1.58 Sep-11 6.55 17.43 Aug-12 7.87 1.21 Jun-11 6.32 2.64 1.37 3.29 9.66 1.60 1.51 4.43 1.86 1.62 2.54 .25 11.11 11.74 2.27 3.25 3.25 5.90 14.14 6.66 4.39 1.64 3.10 1.85 Dec-12 7.30 May-12 7.40 5.81 2.03 Nov-10 6.82 15.58 2.66 1.41 3.86 13.70 16.42 7.73 1.78 1.24 2.78 Apr-11 6.79 16.60 4.91 15.74 1.64 2.06 9.45 1.31 3.79 5.24 10.34 3.08 12.33 Jul-12 7.20 9.27 10.65 3.31 10.06 12.15 1.21 1.87 1.76 18.47 3.06 10.10 1.54 Jun-12 7.49 7.05 12.58 19.38 3.25 10.37 9.00 1.65 4.32 5.28 3.13 4.69 17.20 1.89 4.74 Sep-12 7.98 13.30 7.64 4.

91 1.06 7.77 15.31 7.77 17.25 1.95 1.75 16.99 1.33 2.53 6.15 1.52 1.99 1.66 9.98 14.53 18.74 2.67 18.73 .71 17.69 2.83 15.26 1.81 14.62 1.82 1.74 6.66 1.40 7.06 6.55 15.65 16.78 8.63 18.58 7.56 1.17 1.47 1.78 17.92 8.31 6.06 15.65 19.03 6.95 1.13 7.5.99 15.85 1.78 1.52 17.65 19.28 6.18 1.52 16.85 16.99 16.62 19.18 1.40 8.99 15.88 6.16 6.71 18.50 6.96 8.70 1.93 1.71 8.00 15.28 1.15 7.00 16.51 8.62 18.70 17.52 1.66 9.98 14.14 1.90 1.32 1.61 7.59 6.46 1.73 5.54 17.59 18.24 8.83 6.07 1.36 7.67 18.01 8.91 1.97 8.

56 Oct-00 1.34 0.63 Jul-00 1.48 1.40 1.12 1.25 0.48 1.64 2.60 2.68 1.82 2.38 1.09 0.83 1.93 1.57 1.00 1.58 May-00 1.45 1.09 1.06 1.71 2.35 1.81 2.78 1.19 Dec-01 1.25 1.05 0.94 1.18 1.63 1.04 0.32 1.11 1.90 1.23 0.46 0.10 1.53 0.58 2.31 Apr-00 1.71 Aug-00 1.35 0.15 Aug-02 1.32 0.15 1.47 Aug-01 1.07 1.95 1.34 1.90 1.03 Jan-01 1.89 1.38 0.41 1.09 1.30 2.73 2.99 1.54 Sep-00 1.12 0.33 0.73 0.55 2.92 1.64 Nov-00 1.47 1.13 1.43 Sep-01 1.86 2.20 1.52 Feb-01 1.87 1.44 1.27 1. 8.21 Jul-01 1.50 .23 1.00 1.77 2.00 1.74 2.10 1.82 2.00 1.24 0.07 1.96 Jan-02 1.55 0.25 Feb-02 1.39 1.99 2.03 1.63 0.97 1.67 Jun-00 1.33 0.99 1.50 2.21 1.03 0.08 1.20 Mar-00 1.35 Nov-01 1.12 0.50 2.39 0.14 1.96 0.60 Apr-01 1.44 0.03 0.16 1.37 1.48 IBOV 1 CDI OURO DÓLAR IBOV 1.72 Dec-00 1.42 Mar-01 1.35 1.73 2.11 1.45 0.30 2.13 May-02 1.17 0.56 Oct-01 1.89 2.57 1.01 1.61 Mar-02 1.72 2.13 1.64 1.06 0.37 1.32 1.03 Sep-02 1.72 2.19 1.43 1.35 0.32 1.63 2.09 1.39 1.20 Jun-02 1.76 1.05 1.84 2.34 Apr-02 1.88 2.26 1.63 May-01 1.02 0.13 0.13 1.40 1.91 1.53 1.16 Jul-02 1.75 1.84 1.10 1.14 1.79 2.28 1.06 1.10 1.30 1.23 0.45 2.89 1.32 1.04 1.29 Jun-01 1.

98 3.22 3.21 3.84 4.45 4.59 4.40 3.61 1.91 2.66 3.38 5.15 3.36 3.14 4.66 1.79 .94 5.72 3.27 2.95 5.28 3.43 3.65 2.70 5.34 5.36 2.00 2.71 4.66 5.40 5.85 1.29 3.71 3.52 1.70 3.55 1.66 4.12 3.47 5.98 1.60 5.24 2.89 2.88 3.39 5.66 1.93 3.86 3.1.

99 10.04 6.06 8.02 7.64 9.59 8.40 5.08 9.96 9.21 7.99 8.97 7.22 7.71 9.08 8.31 5.80 5.24 10.07 9.56 6. 6.37 8.12 9.38 9.96 9.63 6.78 9.30 8.92 9.33 9.59 6.61 10.78 8.01 10.76 7.42 .89 10.42 8.81 10.29 9.47 6.59 8.99 9.63 9.19 6.49 5.71 8.85 7.54 5.

99 10.33 7.22 9.60 8.82 9.71 9.99 .75 9.27 8.94 10.30 9.04 8.37 9.39 8.42 8. 9.48 8.12 8.73 8.41 8.53 9.68 8.51 9.20 8.02 8.72 8.12 9.

.

94 1.00 Jun-08 1. 1.06 1.00 0.00 0.00 1.00 1.68 Oct-08 1.77 35 Sep-08 1.50 30 25 20 15 10 5 0 Apr-95 Oct-9 Jul-94 Jan-96 12 10 8 6 4 2 0 .16 1.01 1.09 1.17 0.98 0.00 1.96 0.02 1.43 0.04 1.24 1.82 Aug-08 1.90 Jul-08 1.03 0.06 1.51 Nov-08 1.24 1.05 1.43 0.50 1 CDI OURO DÓLAR IBOV May-08 1.01 0.30 0.

4 2 0 Sep-99 Ja Jan-99 May-00 .

.

.

.

Evolução dos Ativos desde julho/1994 (início CDI OURO DÓLAR IBOV 35 30 25 20 15 10 5 0 Apr-95 Oct-96 Apr-98 Oct-99 Apr-01 Oct-02 Apr-04 Oct-05 Apr Jul-94 Jan-96 Jul-97 Jan-99 Jul-00 Jan-02 Jul-03 Jan-05 Jul-06 Evolução dos Ativos desde janeiro/1999 (iníci CDI OURO DÓLAR IBOV 12 10 8 6 4 2 0 .

4 2 0 Sep-99 Jan-01 May-02 Sep-03 Jan-05 May-06 Sep-07 Jan-99 May-00 Sep-01 Jan-03 May-04 Sep-05 Jan-07 May-08 .

.

.

.

37 1.00) ÓLAR IBOV 29.50 8.00) AR IBOV 9.65 ./1994 (início em R$ 1.7 3 8.99 7.74 2.00 Oct-05 Apr-07 Oct-08 Apr-10 Oct-11 Jan-05 Jul-06 Jan-08 Jul-09 Jan-11 Jul-12 o/1999 (início em R$ 1.6 8 16.

65 6 Sep-07 Jan-09 May-10 Sep-11 Jan-07 May-08 Sep-09 Jan-11 May-12 . 1.

.

.

.

50 May-08 Jun-08 Jul-08 Aug-08 Sep-08 Oct-08 0.00 0.50 1.50 1.30 2.48 Jul-02 Mar-02 Evolução de R$ 1 na Crise Financeira de 2008 OURO IBOV 1.00 1.50 Nov-08 .24 1. Evolução de R$ 1 na Crise Financeira de 2000-2002 OURO IBOV 2.00 0.50 2.50 Mar-00 Jul-00 Nov-00 Mar-01 Jul-01 Nov-01 0.

.

.

.

.

00-2002 2 008 08 .

.

.

.

.

66% 32.67% 20% 2001 17.05% 0% 2011 11.00% 2.31% -11.76% 32.04% -25.97% 7.92% 2007 11.12% 52.86% 13.69% 8.51% 7.46% 40% 1999 25.89% -15.41% 10.48% 82.05% 9.81% 11.30% -10.34% -20% 2004 16.72% 48.66% -11.58% 3.07% 151. Ano CDI OURO DÓLAR IBOV 1994 29.87% -3.25% -18.12% 17.99% 60% 1998 28.74% 1997 24.56% 97.59% 1994 1996 1998 2003 23.17% 1995 53.16% -2.33% 7.50% 8.26% 1996 27.54% 39.40% 43.47% 0% 2002 19.47% 18.38% -50% 1994 1996 1998 60% 30% 0% -30% 1994 1996 1998 .26% 52.59% 15.97% -1.04% 12.49% 50% 2009 9.11% 2012 8.82% 2005 19.27% -33.84% -8.57% -14.89% 63.26% 19.21% 6.40% 20.06% 15.64% 2010 9.09% 80.70% -8.65% 100% 2008 13.25% -16.46% 30.26% -0.93% -11.77% -20.26% -17.09% 2.95% 2000 17.73% 2006 15.17% 14.32% 1.83% 27.14% 43.27% -4.78% -38.

46% OURO 4 1996 1998 2000 2002 2004 2006 2008 2010 2012 DÓLAR 1996 1998 2000 2002 2004 2006 2008 2010 2012 IBOV . CDI 1996 1998 2000 2002 2004 2006 2008 2010 2012 39.

32% -18.50% -4.11% -25.48% -38.64% 39. Retorno Ativos (2008-2012) CDI OURO DÓLAR IBOV 82.49% .86% 10.46% 32.27% 15.

50% .0.

00% 22.05% 31.45% Retorno Risco 3.35% 15.48% 22. Stats 1994 CDI OURO DÓLAR IBOV Ret Total 2867.60% 773.50% 850.44% 1.33% 798.11% 12.34% 6.39% .93% Stats 1999 CDI OURO DÓLAR IBOV Ret Total 636.66% 16.43% 3.39% 27.96% Ret Médio 20.81% Risco 3.20% 65.40% 28.93% 25.17% 15.11% 16.23% 31.44% Axu Gráfico 94 CDI IBOV OURO DÓLAR Ret Composto 20.23% Axu Gráfico 99 OURO IBOV CDI DÓLAR Ret Composto 21.52% 6.52% 21.59% Ret Composto 20.48% 22.45% 3.81% 16.35% Ret Composto 15.98% Risco 1.57% 6.34% 21.50% Risco 28.50% 21.43% 3.45% 12.86% 1572. Ret Médio 15.48% 27.33% 17.48% 25.60% 99.79% 3.05% 25.40% 25.

81% 12.11% .45% 20.43% 16.Retorno Anual Composto (1994-2012) 3.

50% 15.34% 21.Retorno Anual Composto (1999-2012) 6.35% 21.52% .

52% .12) 21.35% 21.