Date Close

15-Oct-03 59.07
16-Oct-03 59.39
17-Oct-03 58.84
20-Oct-03 59.00
21-Oct-03 58.97
22-Oct-03 58.24
23-Oct-03 58.70
24-Oct-03 58.11
27-Oct-03 57.79
28-Oct-03 58.76
29-Oct-03 58.85
30-Oct-03 58.80
31-Oct-03 58.95
3-Nov-03 59.04
4-Nov-03 58.66
5-Nov-03 57.92
6-Nov-03 58.61
7-Nov-03 58.42
10-Nov-03 58.12
11-Nov-03 58.28
12-Nov-03 57.96
13-Nov-03 55.52
14-Nov-03 55.00
17-Nov-03 55.00
18-Nov-03 54.72
19-Nov-03 55.21
20-Nov-03 55.07
21-Nov-03 54.81
24-Nov-03 56.08
25-Nov-03 56.04
26-Nov-03 55.70
28-Nov-03 55.64
1-Dec-03 54.50
2-Dec-03 53.02
3-Dec-03 52.69
4-Dec-03 53.02
5-Dec-03 53.48
8-Dec-03 53.40
9-Dec-03 52.61
10-Dec-03 52.95
11-Dec-03 52.81
12-Dec-03 52.50
15-Dec-03 50.74
16-Dec-03 51.39
17-Dec-03 51.90
18-Dec-03 52.60
19-Dec-03 52.35
22-Dec-03 53.07
23-Dec-03 52.77
24-Dec-03 52.44
26-Dec-03 52.52
29-Dec-03 52.90
30-Dec-03 52.78
31-Dec-03 53.05
2-Jan-04 52.30
5-Jan-04 52.12
6-Jan-04 53.34
7-Jan-04 53.48
8-Jan-04 53.26
9-Jan-04 52.40
12-Jan-04 52.51
13-Jan-04 52.76
14-Jan-04 53.14
15-Jan-04 53.49
16-Jan-04 53.48
20-Jan-04 52.95
21-Jan-04 53.45
22-Jan-04 53.18
23-Jan-04 54.21
26-Jan-04 54.61
27-Jan-04 54.43
28-Jan-04 53.27
29-Jan-04 54.48
30-Jan-04 53.85
2-Feb-04 54.69
3-Feb-04 55.01
4-Feb-04 55.39
5-Feb-04 56.25
6-Feb-04 57.58
9-Feb-04 57.32
10-Feb-04 57.53
11-Feb-04 57.07
12-Feb-04 56.98
13-Feb-04 56.32
17-Feb-04 57.52
18-Feb-04 57.20
19-Feb-04 58.38
20-Feb-04 59.43
23-Feb-04 60.05
24-Feb-04 59.95
25-Feb-04 59.88
26-Feb-04 59.40
27-Feb-04 59.56
1-Mar-04 60.45
2-Mar-04 59.55
3-Mar-04 60.36
4-Mar-04 61.05
5-Mar-04 60.24
8-Mar-04 60.46
9-Mar-04 60.28
10-Mar-04 58.76
11-Mar-04 57.90
12-Mar-04 58.48
15-Mar-04 57.90
16-Mar-04 57.97
17-Mar-04 58.35
18-Mar-04 58.94
19-Mar-04 58.60
22-Mar-04 58.10
23-Mar-04 58.21
24-Mar-04 58.58
25-Mar-04 59.82
26-Mar-04 59.41
29-Mar-04 60.13
30-Mar-04 60.00
31-Mar-04 59.69
1-Apr-04 58.35
2-Apr-04 58.60
5-Apr-04 58.64
6-Apr-04 59.02
7-Apr-04 57.98
8-Apr-04 56.69
12-Apr-04 57.34
13-Apr-04 56.47
14-Apr-04 57.42
15-Apr-04 57.79
16-Apr-04 58.44
19-Apr-04 58.37
20-Apr-04 58.10
21-Apr-04 58.35
22-Apr-04 58.60
23-Apr-04 58.97
26-Apr-04 58.14
27-Apr-04 58.60
28-Apr-04 57.98
29-Apr-04 57.57
30-Apr-04 57.00
3-May-04 56.54
4-May-04 56.00
5-May-04 55.86
6-May-04 54.58
7-May-04 53.90
10-May-04 55.22
11-May-04 54.53
12-May-04 55.06
13-May-04 55.25
14-May-04 55.06
17-May-04 54.70
18-May-04 55.21
19-May-04 54.78
20-May-04 54.84
21-May-04 55.09
24-May-04 54.99
25-May-04 55.49
26-May-04 55.28
27-May-04 55.97
28-May-04 55.73
1-Jun-04 55.44
2-Jun-04 56.35
3-Jun-04 56.60
4-Jun-04 56.59
7-Jun-04 57.50
8-Jun-04 57.68
9-Jun-04 57.03
10-Jun-04 57.20
14-Jun-04 56.38
15-Jun-04 56.71
16-Jun-04 56.12
17-Jun-04 55.85
18-Jun-04 55.62
21-Jun-04 54.93
22-Jun-04 54.06
23-Jun-04 53.55
24-Jun-04 53.15
25-Jun-04 52.51
28-Jun-04 52.46
29-Jun-04 51.98
30-Jun-04 52.50
1-Jul-04 51.76
2-Jul-04 51.93
6-Jul-04 52.08
7-Jul-04 52.32
8-Jul-04 52.18
9-Jul-04 51.76
12-Jul-04 52.21
13-Jul-04 53.01
14-Jul-04 52.58
15-Jul-04 52.33
16-Jul-04 52.65
19-Jul-04 52.86
20-Jul-04 53.25
21-Jul-04 53.12
22-Jul-04 52.91
23-Jul-04 53.16
26-Jul-04 52.65
27-Jul-04 53.90
28-Jul-04 53.91
29-Jul-04 53.48
30-Jul-04 53.01
2-Aug-04 53.18
3-Aug-04 52.87
4-Aug-04 53.20
5-Aug-04 52.05
6-Aug-04 51.33
9-Aug-04 51.37
10-Aug-04 52.11
11-Aug-04 51.63
12-Aug-04 52.65
13-Aug-04 53.40
16-Aug-04 54.30
17-Aug-04 54.97
18-Aug-04 54.46
19-Aug-04 54.86
20-Aug-04 54.65
23-Aug-04 53.80
24-Aug-04 53.86
25-Aug-04 54.10
26-Aug-04 53.88
27-Aug-04 53.56
30-Aug-04 53.20
31-Aug-04 52.67
1-Sep-04 52.63
2-Sep-04 53.12
3-Sep-04 53.25
7-Sep-04 53.29
8-Sep-04 53.08
9-Sep-04 52.57
10-Sep-04 53.45
13-Sep-04 53.35
14-Sep-04 53.22
15-Sep-04 52.91
16-Sep-04 52.77
17-Sep-04 52.48
20-Sep-04 52.20
21-Sep-04 52.26
22-Sep-04 51.67
23-Sep-04 52.54
24-Sep-04 52.81
27-Sep-04 52.52
28-Sep-04 52.78
29-Sep-04 53.00
30-Sep-04 53.20
1-Oct-04 53.13
4-Oct-04 53.31
5-Oct-04 53.41
6-Oct-04 53.98
7-Oct-04 53.55
8-Oct-04 52.85
11-Oct-04 52.90
12-Oct-04 52.92
13-Oct-04 52.55
14-Oct-04 52.10
15-Oct-04 52.53