Date Close → Moving average period =

3/29/1996 985.3
4/1/1996 994.8 Change the value in cell F1
4/2/1996 1003.28 and just press cntl + shfit + R
4/3/1996 1013.47 and enjoy with average range for C2:C5
4/4/1996 1010.94 1,001.56 followed with new range of averages.
4/8/1996 1032.13 1,010.92 - Srinivasan Ethirajalu
4/9/1996 1029.07 1,017.78
4/10/1996 1029.28 1,022.98
4/11/1996 1025.18 1,025.32
4/12/1996 1032.19 1,029.57
4/15/1996 1046.45 1,032.43
4/16/1996 1058.71 1,038.36
4/17/1996 1096.28 1,051.76
4/18/1996 1121.68 1,071.06
4/19/1996 1131.74 1,090.97
4/22/1996 1106.93 1,103.07
4/23/1996 1095.82 1,110.49
4/24/1996 1145.11 1,120.26
4/25/1996 1120.82 1,120.08
4/26/1996 1123.63 1,118.46
4/29/1996 1118.37 1,120.75
4/30/1996 1114.36 1,124.46
5/1/1996 1137.86 1,123.01
5/2/1996 1132.05 1,125.25
5/3/1996 1119.48 1,124.42
5/6/1996 1088.22 1,118.39
5/7/1996 1093.09 1,114.14
5/8/1996 1108.53 1,108.27
5/9/1996 1090.53 1,099.97
5/10/1996 1078.63 1,091.80
5/13/1996 1088.1 1,091.78
5/14/1996 1105.47 1,094.25
5/15/1996 1115.97 1,095.74
5/16/1996 1128.59 1,103.35
5/17/1996 1115.54 1,110.73
5/20/1996 1083.67 1,109.85
5/21/1996 1074.86 1,103.73
5/22/1996 1081.13 1,096.76
5/23/1996 1076.71 1,086.38
5/24/1996 1085.03 1,080.28
5/27/1996 1065.29 1,076.60
5/28/1996 1063.36 1,074.30
5/29/1996 1096.76 1,077.43
5/30/1996 1082.84 1,078.66
5/31/1996 1089.92 1,079.63
6/3/1996 1108.87 1,088.35
6/4/1996 1105.64 1,096.81
6/5/1996 1113.14 1,100.08
6/6/1996 1129.82 1,109.48
6/7/1996 1133.44 1,118.18
6/10/1996 1141.35 1,124.68
6/11/1996 1143.06 1,132.16
6/12/1996 1163.87 1,142.31
6/13/1996 1168.4 1,150.02
6/14/1996 1196.06 1,162.55
6/17/1996 1185.37 1,171.35
6/18/1996 1181.95 1,179.13
6/19/1996 1168.03 1,179.96
6/20/1996 1169.48 1,180.18
6/21/1996 1157.42 1,172.45
6/24/1996 1146.78 1,164.73
6/25/1996 1127.78 1,153.90
6/26/1996 1119.85 1,144.26
6/27/1996 1127 1,135.77
6/28/1996 1122 1,128.68
7/1/1996 1109 1,121.13
7/2/1996 1100 1,115.57
7/3/1996 1080 1,107.60
7/4/1996 1088 1,099.80
7/5/1996 1093 1,094.00
7/8/1996 1103.47 1,092.89
7/9/1996 1088.76 1,090.65
7/10/1996 1086.62 1,091.97
7/11/1996 1097.44 1,093.86
7/12/1996 1089.35 1,093.13
7/15/1996 1093.38 1,091.11
7/16/1996 1083.47 1,090.05
7/18/1996 1118.68 1,096.46
7/19/1996 1119.27 1,100.83
7/22/1996 1125.67 1,108.09
7/23/1996 1092.14 1,107.85
7/24/1996 1069.43 1,105.04
7/25/1996 1062.68 1,093.84
7/26/1996 1051.24 1,080.23
7/29/1996 1033.97 1,061.89
7/30/1996 1014.91 1,046.45
7/31/1996 1042.81 1,041.12
8/1/1996 1036.63 1,035.91
8/2/1996 1032.94 1,032.25
8/5/1996 1032.29 1,031.92
8/6/1996 1035.51 1,036.04
8/7/1996 1048.59 1,037.19
8/8/1996 1039.24 1,037.71
8/9/1996 1037.91 1,038.71
8/12/1996 1032.17 1,038.68
8/13/1996 1024.43 1,036.47
8/14/1996 1018.48 1,030.45
8/16/1996 1002.25 1,023.05
8/19/1996 975.66 1,010.60
8/20/1996 977.34 999.63
8/21/1996 999.19 994.58
8/22/1996 1002.17 991.32
 8/23/1996 1012.71 993.41
8/26/1996 1009.04 1,000.09
8/27/1996 1014.68 1,007.56
8/28/1996 1027.09 1,013.14
8/29/1996 1025.86 1,017.88
8/30/1996 1029 1,021.13
9/2/1996 1036.95 1,026.72
9/3/1996 1023.27 1,028.43
9/4/1996 1026.41 1,028.30
9/5/1996 1037.47 1,030.62
9/6/1996 1032.09 1,031.24
9/9/1996 1013.88 1,026.62
9/10/1996 1001.15 1,022.20
9/11/1996 991.34 1,015.19
9/12/1996 989.28 1,005.55
9/13/1996 980.72 995.27
9/16/1996 962.27 984.95
9/17/1996 971.21 978.96
9/18/1996 994.43 979.58
9/19/1996 977.76 977.28
9/20/1996 977.03 976.54
9/23/1996 968.84 977.85
9/24/1996 968.91 977.39
9/25/1996 971.29 972.77
9/26/1996 959.31 969.08
9/27/1996 947.23 963.12
9/30/1996 943.96 958.14
10/1/1996 936.27 951.61
10/3/1996 924.92 942.34
10/4/1996 904.12 931.30
10/7/1996 874 916.65
10/8/1996 873.9 902.64
10/9/1996 874.72 890.33
10/10/1996 898.42 885.03
10/11/1996 908.79 885.97
10/14/1996 892.05 889.58
10/15/1996 897.77 894.35
10/16/1996 892.77 897.96
10/17/1996 892.07 896.69
10/18/1996 895 893.93
10/22/1996 919.09 899.34
10/23/1996 951.29 910.04
10/24/1996 932.77 918.04
10/25/1996 936.95 927.02
10/28/1996 935.89 935.20
10/29/1996 926.39 936.66
10/30/1996 929.03 932.21
10/31/1996 909.29 927.51
11/1/1996 906.68 921.46
11/4/1996 890.13 912.30
11/5/1996 881.57 903.34
11/6/1996 866.57 890.85
 11/7/1996 874.89 883.97
11/8/1996 884.64 879.56
11/10/1996 880.36 877.61
11/11/1996 891.27 879.55
11/13/1996 896.84 885.60
11/14/1996 889.39 888.50
11/15/1996 894.31 890.43
11/18/1996 904.05 895.17
11/19/1996 897.58 896.43
11/20/1996 876.61 892.39
11/21/1996 869.82 888.47
11/22/1996 850.33 879.68
11/25/1996 852.26 869.32
11/26/1996 855.48 860.90
11/27/1996 829.08 851.39
11/28/1996 825.47 842.52
11/29/1996 830.32 838.52
12/2/1996 820.25 832.12
12/3/1996 809.43 822.91
12/4/1996 788.15 814.72
12/5/1996 802.23 810.08
12/6/1996 808.19 805.65
12/9/1996 808.69 803.34
12/10/1996 803.2 802.09
12/11/1996 837.07 811.88
12/12/1996 827.25 816.88
12/13/1996 824.62 820.17
12/16/1996 847.27 827.88
12/17/1996 850.74 837.39
12/18/1996 860.4 842.06
12/19/1996 860.58 848.72
12/20/1996 884.38 860.67
12/23/1996 882 867.62
12/24/1996 884.05 874.28
12/26/1996 911.8 884.56
12/31/1996 899.1 892.27
1/1/1997 939.55 903.30
1/2/1997 927.05 912.31
1/3/1997 931.65 921.83
1/6/1997 927.8 925.03
1/7/1997 928.8 930.97
1/8/1997 946.7 932.40
1/9/1997 956.6 938.31
1/10/1997 980.35 948.05
1/13/1997 980.7 958.63
1/14/1997 989.3 970.73
1/15/1997 1041.8 989.75
1/16/1997 1009.4 1,000.31
1/17/1997 1001.75 1,004.59
1/20/1997 977 1,003.85
1/21/1997 960.5 998.09
1/22/1997 987.1 987.15
1/24/1997 985.9 982.45
1/27/1997 1009.15 983.93
1/28/1997 1021.8 992.89
1/29/1997 1017.2 1,004.23
1/30/1997 1000 1,006.81
1/31/1997 972.65 1,004.16
2/3/1997 948.2 991.97
2/4/1997 958.3 979.27
2/5/1997 962.5 968.33
2/6/1997 967.75 961.88
2/7/1997 978.8 963.11
2/10/1997 981.45 969.76
2/11/1997 992.75 976.65
2/12/1997 1001 984.35
2/13/1997 1002.15 991.23
2/14/1997 1009.45 997.36
2/17/1997 1020.1 1,005.09
2/18/1997 1000.75 1,006.69
2/19/1997 1011.85 1,008.86
2/20/1997 1003.1 1,009.05
2/21/1997 991.55 1,005.47
2/24/1997 964.75 994.40
2/25/1997 966.1 987.47
2/26/1997 968.85 978.87
2/27/1997 992.75 976.80
2/28/1997 998.65 978.22
3/1/1997 1102.95 1,005.86
3/3/1997 1107.7 1,034.18
3/4/1997 1117.3 1,063.87
3/5/1997 1132.9 1,091.90
3/6/1997 1127.25 1,117.62
3/10/1997 1078.7 1,112.77
3/11/1997 1052 1,101.63
3/12/1997 1074.2 1,093.01
3/13/1997 1066.5 1,079.73
3/14/1997 1070.1 1,068.30
3/17/1997 1072.6 1,067.08
3/18/1997 1064.35 1,069.55
3/19/1997 1052.05 1,065.12
3/20/1997 1054.8 1,062.78
3/21/1997 1061.4 1,061.04
3/25/1997 1058.35 1,058.19
3/26/1997 1059.2 1,057.16
3/27/1997 1057.8 1,058.31
3/31/1997 968.3 1,041.01
4/1/1997 970.15 1,022.76
4/2/1997 1002.2 1,011.53
4/3/1997 1010.65 1,001.82
4/4/1997 1001 990.46
4/7/1997 990.9 994.98
4/9/1997 1030.3 1,007.01
4/10/1997 1008.35 1,008.24
4/11/1997 1013.4 1,008.79
4/12/1997 1003.25 1,009.24
4/15/1997 1014.9 1,014.04
4/17/1997 1035.2 1,015.02
4/21/1997 1060.6 1,025.47
4/22/1997 1059.8 1,034.75
4/23/1997 1071.05 1,048.31
4/24/1997 1067.2 1,058.77
4/25/1997 1069.4 1,065.61
4/28/1997 1065.4 1,066.57
4/29/1997 1057.45 1,066.10
4/30/1997 1079.85 1,067.86
5/2/1997 1069 1,068.22
5/5/1997 1045.5 1,063.44
5/6/1997 1048.4 1,060.04
5/7/1997 1044.4 1,057.43
5/8/1997 1054.05 1,052.27
5/9/1997 1053.35 1,049.14
5/12/1997 1040.5 1,048.14
5/13/1997 1031.05 1,044.67
5/14/1997 1041.65 1,044.12
5/15/1997 1045 1,042.31
5/16/1997 1048.4 1,041.32
5/19/1997 1050.8 1,043.38
5/20/1997 1050.85 1,047.34
5/21/1997 1042 1,047.41
5/22/1997 1037.2 1,045.85
5/23/1997 1033.7 1,042.91
5/26/1997 1026.9 1,038.13
5/27/1997 1025.7 1,033.10
5/28/1997 1027 1,030.10
5/29/1997 1038.2 1,030.30
5/30/1997 1050.9 1,033.74
6/2/1997 1064.95 1,041.35
6/3/1997 1073.75 1,050.96
6/4/1997 1085.75 1,062.71
6/5/1997 1086.6 1,072.39
6/6/1997 1082.75 1,078.76
6/9/1997 1074.65 1,080.70
6/10/1997 1081.1 1,082.17
6/11/1997 1104.6 1,085.94
6/12/1997 1120.7 1,092.76
6/13/1997 1136.3 1,103.47
6/16/1997 1129.7 1,114.48
6/17/1997 1138.8 1,126.02
6/18/1997 1159.8 1,137.06
6/19/1997 1159.8 1,144.88
6/20/1997 1158.35 1,149.29
6/23/1997 1153.7 1,154.09
6/24/1997 1155.3 1,157.39
6/25/1997 1161.9 1,157.81
6/26/1997 1168.2 1,159.49
6/27/1997 1169.65 1,161.75
6/30/1997 1192.4 1,169.49
7/1/1997 1200.45 1,178.52
7/2/1997 1222.95 1,190.73
7/3/1997 1214.9 1,200.07
7/4/1997 1216.1 1,209.36
7/7/1997 1209.7 1,212.82
7/8/1997 1198.25 1,212.38
7/9/1997 1236.55 1,215.10
7/10/1997 1239.15 1,219.95
7/11/1997 1221.1 1,220.95
7/14/1997 1187.05 1,216.42
7/15/1997 1183.35 1,213.44
7/16/1997 1183 1,202.73
7/17/1997 1181.4 1,191.18
7/21/1997 1165 1,179.96
7/22/1997 1173.25 1,177.20
7/23/1997 1200.7 1,180.67
7/24/1997 1199.95 1,184.06
7/25/1997 1185.05 1,184.79
7/28/1997 1181.65 1,188.12
7/29/1997 1190.3 1,191.53
7/30/1997 1197.9 1,190.97
7/31/1997 1221.5 1,195.28
8/1/1997 1232.4 1,204.75
8/4/1997 1250.4 1,218.50
8/5/1997 1273.15 1,235.07
8/6/1997 1292.95 1,254.08
8/7/1997 1269.65 1,263.71
8/8/1997 1256.95 1,268.62
8/11/1997 1258.35 1,270.21
8/12/1997 1248.45 1,265.27
8/13/1997 1244.6 1,255.60
8/14/1997 1227.9 1,247.25
8/18/1997 1201.45 1,236.15
8/19/1997 1180.7 1,220.62
8/20/1997 1198.2 1,210.57
8/21/1997 1181.5 1,197.95
8/22/1997 1160.45 1,184.46
8/25/1997 1144.3 1,173.03
8/26/1997 1151.75 1,167.24
8/27/1997 1168.4 1,161.28
8/28/1997 1134.65 1,151.91
8/29/1997 1105 1,140.82
9/1/1997 1104.7 1,132.90
9/2/1997 1117.15 1,125.98
9/3/1997 1134.7 1,119.24
9/4/1997 1137.15 1,119.74
9/5/1997 1149.25 1,128.59
9/8/1997 1158.25 1,139.30
9/9/1997 1159.55 1,147.78
9/10/1997 1154.55 1,151.75
 9/11/1997 1154.3 1,155.18
9/12/1997 1142.85 1,153.90
9/15/1997 1141 1,150.45
9/16/1997 1140.15 1,146.57
9/17/1997 1134.2 1,142.50
9/18/1997 1109.35 1,133.51
9/19/1997 1104.3 1,125.80
9/22/1997 1085 1,114.60
9/23/1997 1088.65 1,104.30
9/24/1997 1100.85 1,097.63
9/25/1997 1111.35 1,098.03
9/26/1997 1116.1 1,100.39
9/29/1997 1125.7 1,108.53
9/30/1997 1123.8 1,115.56
10/1/1997 1114.7 1,118.33
10/9/1997 1134.55 1,122.97
10/10/1997 1163.55 1,132.46
10/13/1997 1156.95 1,138.71
10/14/1997 1137.9 1,141.53
10/15/1997 1150.45 1,148.68
10/16/1997 1168.35 1,155.44
10/17/1997 1177.8 1,158.29
10/20/1997 1188.2 1,164.54
10/21/1997 1174.95 1,171.95
10/22/1997 1169.85 1,175.83
10/23/1997 1151.65 1,172.49
10/24/1997 1136.65 1,164.26
10/27/1997 1120.8 1,150.78
10/28/1997 1032.6 1,122.31
10/29/1997 1107 1,109.74
10/30/1997 1085.25 1,096.46
11/3/1997 1084 1,085.93
11/4/1997 1090.2 1,079.81
11/5/1997 1085 1,090.29
11/6/1997 1080.95 1,085.08
11/7/1997 1074.8 1,082.99
11/10/1997 1065.9 1,079.37
11/11/1997 1073.35 1,076.00
11/12/1997 1045 1,068.00
11/13/1997 1022.4 1,056.29
11/17/1997 1024.95 1,046.32
11/18/1997 1009.8 1,035.10
11/19/1997 987.85 1,018.00
11/20/1997 995.15 1,008.03
11/21/1997 1005.75 1,004.70
11/24/1997 981.25 995.96
11/25/1997 1010.7 996.14
11/26/1997 1016.85 1,001.94
11/27/1997 1046.75 1,012.26
11/28/1997 1023.95 1,015.90
12/1/1997 1032.65 1,026.18
12/2/1997 1029.8 1,030.00
 12/3/1997 1030.7 1,032.77
12/4/1997 1011.75 1,025.77
12/5/1997 1006.3 1,022.24
12/8/1997 1008.8 1,017.47
12/9/1997 984.05 1,008.32
12/10/1997 971.9 996.56
12/11/1997 973.65 988.94
12/12/1997 965.15 980.71
12/15/1997 979.85 974.92
12/16/1997 1002.35 978.58
12/17/1997 1013.15 986.83
12/18/1997 1009.7 994.04
12/19/1997 1028.4 1,006.69
12/22/1997 1051.4 1,021.00
12/23/1997 1054.8 1,031.49
12/24/1997 1054.15 1,039.69
12/26/1997 1061.45 1,050.04
12/29/1997 1079 1,060.16
12/30/1997 1058.5 1,061.58
12/31/1997 1079.4 1,066.50
1/1/1998 1081.2 1,071.91
1/2/1998 1086.2 1,076.86
1/5/1998 1091.65 1,079.39
1/6/1998 1079.15 1,083.52
1/7/1998 1082.4 1,084.12
1/8/1998 1057.75 1,079.43
1/9/1998 1033.55 1,068.90
1/12/1998 995.8 1,049.73
1/13/1998 999.1 1,033.72
1/14/1998 997.55 1,016.75
1/15/1998 989.65 1,003.13
1/16/1998 997.8 995.98
1/19/1998 1017.25 1,000.27
1/20/1998 1011.45 1,002.74
1/21/1998 1012.4 1,005.71
1/22/1998 992.35 1,006.25
1/23/1998 986.8 1,004.05
1/27/1998 963.3 993.26
1/28/1998 944.8 979.93
1/29/1998 941.35 965.72
1/30/1998 963.45 959.94
2/2/1998 976.6 957.90
2/3/1998 975.25 960.29
2/4/1998 967.95 964.92
2/5/1998 976.1 971.87
2/6/1998 977.65 974.71
2/9/1998 976.1 974.61
2/10/1998 963.7 972.30
2/11/1998 958.9 970.49
2/12/1998 956.65 966.60
2/13/1998 974.55 965.98
2/17/1998 991.7 969.10
2/18/1998 988.85 974.13
2/19/1998 997.55 981.86
2/20/1998 993.65 989.26
2/23/1998 1009.6 996.27
2/24/1998 1014.1 1,000.75
2/25/1998 1036.05 1,010.19
2/26/1998 1045.8 1,019.84
2/27/1998 1060.75 1,033.26
3/2/1998 1098.2 1,050.98
3/3/1998 1063.5 1,060.86
3/4/1998 1092.35 1,072.12
3/5/1998 1083.35 1,079.63
3/6/1998 1081.45 1,083.77
3/9/1998 1099.5 1,084.03
3/10/1998 1086.05 1,088.54
3/11/1998 1083 1,086.67
3/12/1998 1077.5 1,085.50
3/16/1998 1090.45 1,087.30
3/17/1998 1083.3 1,084.06
3/18/1998 1103.35 1,087.52
3/19/1998 1105.8 1,092.08
3/20/1998 1109.6 1,098.50
3/23/1998 1124.1 1,105.23
3/24/1998 1120.85 1,112.74
3/25/1998 1146.95 1,121.46
3/26/1998 1129.5 1,126.20
3/27/1998 1140.35 1,132.35
3/30/1998 1124.85 1,132.50
3/31/1998 1116.9 1,131.71
4/1/1998 1150.1 1,132.34
4/2/1998 1157.4 1,137.92
4/3/1998 1173.45 1,144.54
4/6/1998 1187.1 1,156.99
4/7/1998 1187.8 1,171.17
4/9/1998 1209.6 1,183.07
4/10/1998 1192.4 1,190.07
4/13/1998 1159.45 1,187.27
4/15/1998 1206.3 1,191.11
4/16/1998 1197.05 1,192.96
4/17/1998 1210 1,193.04
4/20/1998 1207.15 1,195.99
4/21/1998 1212.75 1,206.65
4/22/1998 1210.8 1,207.55
4/23/1998 1182.1 1,204.56
4/24/1998 1173.8 1,197.32
4/27/1998 1164.35 1,188.76
4/28/1998 1146.8 1,175.57
4/29/1998 1151.1 1,163.63
4/30/1998 1159.35 1,159.08
5/4/1998 1185.15 1,161.35
5/5/1998 1188.1 1,166.10
5/6/1998 1172.45 1,171.23
 5/8/1998 1161.55 1,173.32
5/11/1998 1160.3 1,173.51
5/12/1998 1132.25 1,162.93
5/13/1998 1094.1 1,144.13
5/14/1998 1118.65 1,133.37
5/15/1998 1110.1 1,123.08
5/18/1998 1119.8 1,114.98
5/19/1998 1121.75 1,112.88
5/20/1998 1141.3 1,122.32
5/21/1998 1126.15 1,123.82
5/22/1998 1126.55 1,127.11
5/25/1998 1122.95 1,127.74
5/26/1998 1104.45 1,124.28
5/27/1998 1090.95 1,114.21
5/28/1998 1075.55 1,104.09
5/29/1998 1063.15 1,091.41
6/1/1998 1053.75 1,077.57
6/2/1998 1019.6 1,060.60
6/3/1998 1033.9 1,049.19
6/4/1998 1027 1,039.48
6/5/1998 993.5 1,025.55
6/8/1998 968.6 1,008.52
6/9/1998 995.05 1,003.61
6/10/1998 962.9 989.41
6/11/1998 961.35 976.28
6/12/1998 971.15 971.81
6/15/1998 916.8 961.45
6/16/1998 910.1 944.46
6/17/1998 976.5 947.18
6/18/1998 956.15 946.14
6/19/1998 913.25 934.56
6/22/1998 880.2 927.24
6/23/1998 875.6 920.34
6/24/1998 908.5 906.74
6/25/1998 932.15 901.94
6/26/1998 924.35 904.16
6/29/1998 949.1 917.94
6/30/1998 941.65 931.15
7/1/1998 942.25 937.90
7/2/1998 919.9 935.45
7/3/1998 900.55 930.69
7/6/1998 917.35 924.34
7/7/1998 924.7 920.95
7/8/1998 944.15 921.33
7/9/1998 961.05 929.56
7/10/1998 980.15 945.48
7/13/1998 964.35 954.88
7/14/1998 967.35 963.41
7/15/1998 971.4 968.86
7/16/1998 1004.05 977.46
7/17/1998 1000.95 981.62
7/20/1998 977.3 984.21
7/21/1998 965.5 983.84
7/22/1998 965.7 982.70
7/23/1998 934.4 968.77
7/24/1998 920.1 952.60
7/27/1998 899.35 937.01
7/28/1998 917.25 927.36
7/29/1998 937.85 921.79
7/30/1998 932.6 921.43
7/31/1998 931.4 923.69
8/3/1998 906 925.02
8/4/1998 906.2 922.81
8/5/1998 907.45 916.73
8/6/1998 902.75 910.76
8/7/1998 895.55 903.59
8/10/1998 878.75 898.14
8/11/1998 866.5 890.20
8/12/1998 860.1 880.73
8/13/1998 872.25 874.63
8/14/1998 864.1 868.34
8/17/1998 854.55 863.50
8/18/1998 832.45 856.69
8/19/1998 838.3 852.33
8/20/1998 868.7 851.62
8/21/1998 855.45 849.89
8/24/1998 859.8 850.94
8/25/1998 871.9 858.83
8/27/1998 877.45 866.66
8/28/1998 849.8 862.88
8/31/1998 852.8 862.35
9/1/1998 834.55 857.30
9/2/1998 842.5 851.42
9/3/1998 846.45 845.22
9/4/1998 866.5 848.56
9/7/1998 887.1 855.42
9/8/1998 899.95 868.50
9/9/1998 903.6 880.72
9/10/1998 907.4 892.91
9/11/1998 899.7 899.55
9/14/1998 920.5 906.23
9/15/1998 920.8 910.40
9/16/1998 914.5 912.58
9/17/1998 910.1 913.12
9/18/1998 901.65 913.51
9/21/1998 897.7 908.95
9/22/1998 897.25 904.24
9/23/1998 907.75 902.89
9/24/1998 934.8 907.83
9/25/1998 934.95 914.49
9/28/1998 927.9 920.53
9/29/1998 908.4 922.76
9/30/1998 904.95 922.20
10/5/1998 840.75 903.39
 10/6/1998 845.75 885.55
10/7/1998 874.25 874.82
10/8/1998 847.95 862.73
10/9/1998 849.1 851.56
10/12/1998 835.8 850.57
10/13/1998 816.75 844.77
10/14/1998 843.55 838.63
10/15/1998 835.65 836.17
10/16/1998 839.5 834.25
10/19/1998 831.25 833.34
10/20/1998 808.7 831.73
10/22/1998 811.6 825.34
10/23/1998 817.35 821.68
10/26/1998 845.25 822.83
10/27/1998 841.6 824.90
10/28/1998 833.85 829.93
10/29/1998 832.25 834.06
10/30/1998 828.85 836.36
10/31/1998 824 832.11
11/2/1998 823.2 828.43
11/3/1998 820.9 825.84
11/5/1998 829.15 825.22
11/6/1998 840.8 827.61
11/9/1998 864.65 835.74
11/10/1998 868.7 844.84
11/11/1998 868.85 854.43
11/12/1998 871.75 862.95
11/13/1998 867.25 868.24
11/16/1998 855.35 866.38
11/17/1998 860 864.64
11/18/1998 875.05 865.88
11/19/1998 865.1 864.55
11/20/1998 857.95 862.69
11/21/1998 857.4 863.10
11/23/1998 847.55 860.61
11/24/1998 841.75 853.95
11/26/1998 824.45 845.82
11/27/1998 812.45 836.72
11/28/1998 810.85 827.41
11/30/1998 817.75 821.45
12/1/1998 816.65 816.43
12/2/1998 821.15 815.77
12/3/1998 817.05 816.69
12/4/1998 828.35 820.19
12/7/1998 845.15 825.67
12/8/1998 853 832.94
12/9/1998 856.55 840.02
12/10/1998 864.4 849.49
12/11/1998 870 857.82
12/14/1998 863.6 861.51
12/15/1998 845.05 859.92
12/16/1998 851.55 858.92
12/17/1998 830.25 852.09
12/18/1998 835.2 845.13
12/21/1998 859.3 844.27
12/22/1998 857.3 846.72
12/23/1998 858.7 848.15
12/24/1998 861.1 854.32
12/28/1998 879.85 863.25
12/29/1998 872.65 865.92
12/30/1998 899.95 874.45
12/31/1998 884.25 879.56
1/1/1999 890.8 885.50
1/4/1999 897.8 889.09
1/5/1999 907.2 896.00
1/6/1999 928.25 901.66
1/7/1999 954.7 915.75
1/8/1999 990.05 935.60
1/11/1999 985.6 953.16
1/12/1999 964.45 964.61
1/13/1999 961.2 971.20
1/14/1999 954.75 971.21
1/15/1999 934.3 960.06
1/18/1999 944.9 951.92
1/19/1999 924.1 943.85
1/21/1999 967.2 945.05
1/22/1999 957.05 945.51
1/25/1999 949.8 948.61
1/27/1999 971.3 953.89
1/28/1999 955.1 960.09
1/29/1999 966.2 959.89
2/1/1999 940.15 956.51
2/2/1999 931.2 952.79
2/3/1999 952.4 949.01
2/4/1999 939.7 945.93
2/5/1999 936.3 939.95
2/8/1999 916.5 935.22
2/9/1999 924.75 933.93
2/10/1999 959.45 935.34
2/11/1999 960.05 939.41
2/12/1999 970.25 946.20
2/15/1999 954.55 953.81
2/16/1999 958.9 960.64
2/17/1999 969.05 962.56
2/18/1999 973.45 965.24
2/19/1999 976.3 966.45
2/22/1999 953.85 966.31
2/23/1999 949.65 964.46
2/24/1999 957.65 962.18
2/25/1999 954.3 958.35
2/26/1999 941.2 951.33
2/27/1999 981.3 956.82
3/1/1999 1015.8 970.05
3/3/1999 1051.85 988.89
 3/4/1999 1041.2 1,006.27
3/5/1999 1054.45 1,028.92
3/8/1999 1072.1 1,047.08
3/9/1999 1078.35 1,059.59
3/10/1999 1078.85 1,064.99
3/11/1999 1059.6 1,068.67
3/12/1999 1072.65 1,072.31
3/15/1999 1073.95 1,072.68
3/16/1999 1053.15 1,067.64
3/17/1999 1060.65 1,064.00
3/18/1999 1074.6 1,067.00
3/19/1999 1062.9 1,065.05
3/20/1999 1060.35 1,062.33
3/22/1999 1063 1,064.30
3/23/1999 1072.95 1,066.76
3/24/1999 1062.8 1,064.40
3/25/1999 1054.9 1,062.80
3/26/1999 1041.25 1,058.98
3/30/1999 1054.6 1,057.30
3/31/1999 1078.05 1,058.32
4/1/1999 1063.45 1,058.45
4/5/1999 1011.4 1,049.75
4/6/1999 1024.2 1,046.34
4/7/1999 1031.05 1,041.63
4/8/1999 1020.35 1,030.09
4/9/1999 993.4 1,016.08
4/12/1999 998.2 1,013.44
4/13/1999 994.25 1,007.45
4/15/1999 968.6 994.96
4/16/1999 1044.45 999.78
4/17/1999 966.95 994.49
4/19/1999 993.9 993.63
4/20/1999 995.4 993.86
4/21/1999 996.65 999.47
4/22/1999 981.65 986.91
4/23/1999 982 989.92
4/26/1999 931.35 977.41
4/28/1999 943.5 967.03
4/29/1999 966.6 961.02
4/30/1999 978.2 960.33
5/3/1999 970.75 958.08
5/4/1999 1008.35 973.48
5/5/1999 1019.55 988.69
5/6/1999 1046.95 1,004.76
5/7/1999 1062.9 1,021.70
5/10/1999 1094.2 1,046.39
5/11/1999 1116 1,067.92
5/12/1999 1110.9 1,086.19
5/13/1999 1148.1 1,106.42
5/14/1999 1165.35 1,126.91
5/17/1999 1151.9 1,138.45
5/18/1999 1160.15 1,147.28
5/19/1999 1180.25 1,161.15
5/20/1999 1166.9 1,164.91
5/21/1999 1145.85 1,161.01
5/24/1999 1151.6 1,160.95
5/25/1999 1160.2 1,160.96
5/26/1999 1135.5 1,152.01
5/27/1999 1091.45 1,136.92
5/28/1999 1081.5 1,124.05
5/31/1999 1132.3 1,120.19
6/1/1999 1123.8 1,112.91
6/2/1999 1125.15 1,110.84
6/3/1999 1136.65 1,119.88
6/4/1999 1155.05 1,134.59
6/7/1999 1156.65 1,139.46
6/8/1999 1178.95 1,150.49
6/9/1999 1163.2 1,158.10
6/10/1999 1162.6 1,163.29
6/11/1999 1141.9 1,160.66
6/14/1999 1126.9 1,154.71
6/15/1999 1120.5 1,143.02
6/16/1999 1148.15 1,140.01
6/17/1999 1176.35 1,142.76
6/18/1999 1175.15 1,149.41
6/21/1999 1202.3 1,164.49
6/22/1999 1214.3 1,183.25
6/23/1999 1193.15 1,192.25
6/24/1999 1181.3 1,193.24
6/25/1999 1177 1,193.61
6/28/1999 1192.2 1,191.59
6/29/1999 1191.3 1,186.99
6/30/1999 1187.7 1,185.90
7/1/1999 1183.2 1,186.28
7/2/1999 1197.85 1,190.45
7/5/1999 1230.25 1,198.06
7/6/1999 1241.25 1,208.05
7/7/1999 1243.7 1,219.25
7/8/1999 1244.05 1,231.42
7/9/1999 1254 1,242.65
7/12/1999 1315.35 1,259.67
7/13/1999 1321.45 1,275.71
7/14/1999 1335.15 1,294.00
7/15/1999 1317.7 1,308.73
7/16/1999 1324.25 1,322.78
7/19/1999 1349.6 1,329.63
7/20/1999 1314.7 1,328.28
7/21/1999 1340.15 1,329.28
7/22/1999 1349.2 1,335.58
7/23/1999 1342.95 1,339.32
7/26/1999 1326.15 1,334.63
7/27/1999 1309.85 1,333.66
7/28/1999 1320.1 1,329.65
7/29/1999 1325.7 1,324.95
 7/30/1999 1310.15 1,318.39
8/2/1999 1289.6 1,311.08
8/3/1999 1285.05 1,306.12
8/4/1999 1326.4 1,307.38
8/5/1999 1323.3 1,306.90
8/6/1999 1316.8 1,308.23
8/9/1999 1327.75 1,315.86
8/10/1999 1309.75 1,320.80
8/11/1999 1315.3 1,318.58
8/12/1999 1309.5 1,315.82
8/13/1999 1291.85 1,310.83
8/16/1999 1309.9 1,307.26
8/17/1999 1322.7 1,309.85
8/18/1999 1363.35 1,319.46
8/19/1999 1345 1,326.56
8/20/1999 1347.3 1,337.65
8/23/1999 1369.7 1,349.61
8/24/1999 1382.65 1,361.60
8/25/1999 1371.65 1,363.26
8/26/1999 1402.5 1,374.76
8/27/1999 1417.5 1,388.80
8/30/1999 1422.6 1,399.38
8/31/1999 1412 1,405.25
9/1/1999 1410.7 1,413.06
9/2/1999 1375.85 1,407.73
9/3/1999 1374.95 1,399.22
9/6/1999 1390.2 1,392.74
9/7/1999 1383.25 1,386.99
9/8/1999 1399.5 1,384.75
9/9/1999 1396.9 1,388.96
9/10/1999 1391.1 1,392.19
9/14/1999 1370.55 1,388.26
9/15/1999 1374.7 1,386.55
9/16/1999 1351.2 1,376.89
9/17/1999 1359.7 1,369.45
9/20/1999 1357.85 1,362.80
9/21/1999 1350.6 1,358.81
9/22/1999 1386.45 1,361.16
9/23/1999 1398 1,370.52
9/24/1999 1412.25 1,381.03
9/27/1999 1389.5 1,387.36
9/28/1999 1379.15 1,393.07
9/29/1999 1415.3 1,398.84
9/30/1999 1413.1 1,401.86
10/1/1999 1403.2 1,400.05
10/4/1999 1372.3 1,396.61
10/5/1999 1378.15 1,396.41
10/6/1999 1392.7 1,391.89
10/7/1999 1469.75 1,403.22
10/8/1999 1479.25 1,418.43
10/11/1999 1484 1,440.77
10/12/1999 1483.85 1,461.91
10/13/1999 1496.3 1,482.63
10/14/1999 1505.2 1,489.72
10/15/1999 1454.55 1,484.78
10/18/1999 1444.05 1,476.79
10/20/1999 1477.65 1,475.55
10/21/1999 1453.35 1,466.96
10/22/1999 1430.25 1,451.97
10/23/1999 1449.8 1,451.02
10/25/1999 1426.2 1,447.45
10/26/1999 1414.35 1,434.79
10/27/1999 1411.4 1,426.40
10/28/1999 1367.7 1,413.89
10/29/1999 1325.45 1,389.02
11/1/1999 1270 1,357.78
11/2/1999 1332.2 1,341.35
11/3/1999 1326.4 1,324.35
11/4/1999 1336.8 1,318.17
11/5/1999 1364.55 1,325.99
11/7/1999 1369.6 1,345.91
11/9/1999 1371.2 1,353.71
11/10/1999 1389.1 1,366.25
11/11/1999 1389.6 1,376.81
11/12/1999 1373.55 1,378.61
11/15/1999 1362.7 1,377.23
11/16/1999 1357.75 1,374.54
11/17/1999 1352.25 1,367.17
11/18/1999 1364.25 1,362.10
11/19/1999 1361.85 1,359.76
11/22/1999 1375.25 1,362.27
11/24/1999 1394.95 1,369.71
11/25/1999 1408.65 1,380.99
11/26/1999 1399.6 1,388.06
11/29/1999 1384.65 1,392.62
11/30/1999 1376.15 1,392.80
12/1/1999 1388.75 1,391.56
12/2/1999 1408.85 1,391.60
12/3/1999 1418 1,395.28
12/6/1999 1442.85 1,406.92
12/7/1999 1445.15 1,420.72
12/8/1999 1438.65 1,430.70
12/9/1999 1447.55 1,438.44
12/10/1999 1439.7 1,442.78
12/13/1999 1427.65 1,439.74
12/14/1999 1398.25 1,430.36
12/15/1999 1401.4 1,422.91
12/16/1999 1419.7 1,417.34
12/17/1999 1419.3 1,413.26
12/20/1999 1422.45 1,412.22
12/21/1999 1421.7 1,416.91
12/22/1999 1481.7 1,432.97
12/23/1999 1488.35 1,446.70
12/24/1999 1459 1,454.64
12/27/1999 1432.1 1,456.57
12/28/1999 1442.2 1,460.67
12/29/1999 1476.35 1,459.60
12/30/1999 1480.45 1,458.02
1/3/2000 1592.2 1,484.66
1/4/2000 1638.7 1,525.98
1/5/2000 1595.8 1,556.70
1/6/2000 1617.6 1,584.95
1/7/2000 1613.3 1,611.52
1/10/2000 1632.95 1,619.67
1/11/2000 1572.5 1,606.43
1/12/2000 1624.8 1,612.23
1/13/2000 1621.4 1,612.99
1/14/2000 1622.75 1,614.88
1/17/2000 1611.6 1,610.61
1/18/2000 1606.7 1,617.45
1/19/2000 1634.85 1,619.46
1/20/2000 1601.1 1,615.40
1/21/2000 1620.6 1,614.97
1/24/2000 1613.6 1,615.37
1/25/2000 1586.4 1,611.31
1/27/2000 1603.9 1,605.12
1/28/2000 1599.1 1,604.72
1/31/2000 1546.2 1,589.84
2/1/2000 1549.5 1,577.02
2/2/2000 1588 1,577.34
2/3/2000 1597.9 1,576.14
2/4/2000 1599.75 1,576.27
2/7/2000 1636.6 1,594.35
2/8/2000 1662.75 1,617.00
2/9/2000 1689.65 1,637.33
2/10/2000 1711.2 1,659.99
2/11/2000 1756 1,691.24
2/14/2000 1744.5 1,712.82
2/15/2000 1702.55 1,720.78
2/16/2000 1711.1 1,725.07
2/17/2000 1742.1 1,731.25
2/18/2000 1717.8 1,723.61
2/21/2000 1753.5 1,725.41
2/22/2000 1739.05 1,732.71
2/23/2000 1696.4 1,729.77
2/24/2000 1732 1,727.75
2/25/2000 1710.45 1,726.28
2/28/2000 1722.55 1,720.09
2/29/2000 1654.8 1,703.24
3/1/2000 1712.7 1,706.50
3/2/2000 1696.55 1,699.41
3/3/2000 1656 1,688.52
3/6/2000 1688.5 1,681.71
3/7/2000 1702.75 1,691.30
3/8/2000 1666.35 1,682.03
3/9/2000 1646.25 1,671.97
3/10/2000 1602.75 1,661.32
3/13/2000 1560.7 1,635.76
3/14/2000 1567.05 1,608.62
3/15/2000 1620.1 1,599.37
3/16/2000 1562.2 1,582.56
3/21/2000 1556.6 1,573.33
3/22/2000 1589.6 1,579.11
3/23/2000 1553.4 1,576.38
3/24/2000 1569.55 1,566.27
3/27/2000 1562.95 1,566.42
3/28/2000 1568.6 1,568.82
3/29/2000 1558.25 1,562.55
3/30/2000 1549.5 1,561.77
3/31/2000 1528.45 1,553.55
4/3/2000 1534.75 1,547.91
4/4/2000 1428.1 1,519.81
4/5/2000 1434.65 1,495.09
4/6/2000 1452.95 1,475.78
4/7/2000 1557.15 1,481.52
4/10/2000 1613 1,497.17
4/11/2000 1624.65 1,536.48
4/12/2000 1592.7 1,568.09
4/13/2000 1518.65 1,581.23
4/17/2000 1443.55 1,558.51
4/18/2000 1414.8 1,518.87
4/19/2000 1404.95 1,474.93
4/20/2000 1415.65 1,439.52
4/24/2000 1388 1,413.39
4/25/2000 1359.45 1,396.57
4/26/2000 1436.1 1,400.83
4/27/2000 1416.9 1,403.22
4/28/2000 1406.55 1,401.40
5/2/2000 1333.45 1,390.49
5/3/2000 1316.05 1,381.81
5/4/2000 1380.55 1,370.70
5/5/2000 1422.4 1,371.80
5/8/2000 1365.05 1,363.50
5/9/2000 1378.55 1,372.52
5/10/2000 1363.15 1,381.94
5/11/2000 1304.55 1,366.74
5/12/2000 1282.8 1,338.82
5/15/2000 1299.25 1,325.66
5/16/2000 1306.85 1,311.32
5/17/2000 1311.65 1,301.02
5/18/2000 1293.4 1,298.79
5/19/2000 1268 1,295.83
5/22/2000 1233 1,282.58
5/23/2000 1224.4 1,266.09
5/24/2000 1235.9 1,250.94
5/25/2000 1247.65 1,241.79
5/26/2000 1275.35 1,243.26
5/29/2000 1311.05 1,258.87
5/30/2000 1344.85 1,282.96
5/31/2000 1380.45 1,311.87
6/1/2000 1349 1,332.14
6/2/2000 1389.25 1,354.92
6/5/2000 1404.6 1,373.63
6/6/2000 1421.75 1,389.01
6/7/2000 1430.35 1,398.99
6/8/2000 1463.65 1,421.92
6/9/2000 1467.2 1,437.51
6/12/2000 1440.4 1,444.67
6/13/2000 1432.9 1,446.90
6/14/2000 1435.5 1,447.93
6/15/2000 1445.25 1,444.25
6/16/2000 1477.3 1,446.27
6/19/2000 1498.75 1,457.94
6/20/2000 1507.1 1,472.78
6/21/2000 1475.15 1,480.71
6/22/2000 1488.25 1,489.31
6/23/2000 1472.2 1,488.29
6/26/2000 1451.65 1,478.87
6/27/2000 1454.3 1,468.31
6/28/2000 1470 1,467.28
6/29/2000 1492.35 1,468.10
6/30/2000 1471.45 1,467.95
7/3/2000 1495.25 1,476.67
7/4/2000 1511.3 1,488.07
7/5/2000 1526.05 1,499.28
7/6/2000 1516.8 1,504.17
7/7/2000 1517.6 1,513.40
7/10/2000 1509.65 1,516.28
7/11/2000 1518.55 1,517.73
7/12/2000 1533.35 1,519.19
7/13/2000 1522.6 1,520.35
7/14/2000 1509.75 1,518.78
7/17/2000 1479.65 1,512.78
7/18/2000 1463.1 1,501.69
7/19/2000 1435.8 1,482.18
7/20/2000 1424.2 1,462.50
7/21/2000 1397.25 1,440.00
7/24/2000 1317.75 1,407.62
7/25/2000 1348.9 1,384.78
7/26/2000 1318.25 1,361.27
7/27/2000 1338.05 1,344.04
7/28/2000 1333.8 1,331.35
7/31/2000 1332.85 1,334.37
8/1/2000 1326.85 1,329.96
8/2/2000 1331.9 1,332.69
8/3/2000 1321.25 1,329.33
8/4/2000 1318.55 1,326.28
8/7/2000 1310.8 1,321.87
8/8/2000 1345.6 1,325.62
8/9/2000 1344.95 1,328.23
 8/10/2000 1328 1,329.58
8/11/2000 1310.75 1,328.02
8/14/2000 1317.9 1,329.44
8/16/2000 1351.45 1,330.61
8/17/2000 1341.4 1,329.90
8/18/2000 1358.05 1,335.91
8/21/2000 1370.25 1,347.81
8/22/2000 1381.2 1,360.47
8/23/2000 1386.05 1,367.39
8/24/2000 1386.95 1,376.50
8/25/2000 1381.25 1,381.14
8/28/2000 1369.85 1,381.06
8/29/2000 1367.7 1,378.36
8/30/2000 1375.95 1,376.34
8/31/2000 1394.1 1,377.77
9/4/2000 1427.75 1,387.07
9/5/2000 1428.25 1,398.75
9/6/2000 1435.35 1,412.28
9/7/2000 1439.75 1,425.04
9/8/2000 1450.05 1,436.23
9/11/2000 1456.35 1,441.95
9/12/2000 1467.65 1,449.83
9/13/2000 1456.15 1,453.99
9/14/2000 1445.3 1,455.10
9/15/2000 1417.2 1,448.53
9/18/2000 1354.35 1,428.13
9/19/2000 1317 1,398.00
9/20/2000 1342.9 1,375.35
9/21/2000 1329.85 1,352.26
9/22/2000 1266.45 1,322.11
9/25/2000 1292.55 1,309.75
9/26/2000 1267.9 1,299.93
9/27/2000 1292.55 1,289.86
9/28/2000 1266.4 1,277.17
9/29/2000 1271.65 1,278.21
10/3/2000 1282 1,276.10
10/4/2000 1297.8 1,282.08
10/5/2000 1284.75 1,280.52
10/6/2000 1285 1,284.24
10/9/2000 1267.3 1,283.37
10/10/2000 1238.95 1,274.76
10/11/2000 1201.9 1,255.58
10/12/2000 1206.25 1,239.88
10/13/2000 1176.75 1,218.23
10/16/2000 1175.45 1,199.86
10/17/2000 1158.05 1,183.68
10/18/2000 1136 1,170.50
10/19/2000 1166.15 1,162.48
10/20/2000 1172 1,161.53
10/23/2000 1143.95 1,155.23
10/24/2000 1152.45 1,154.11
10/25/2000 1183.9 1,163.69
10/26/2000 1186.3 1,167.72
10/27/2000 1178.7 1,169.06
10/30/2000 1167.15 1,173.70
10/31/2000 1172.75 1,177.76
11/1/2000 1200.8 1,181.14
11/2/2000 1224.85 1,188.85
11/3/2000 1242.05 1,201.52
11/6/2000 1240.25 1,216.14
11/7/2000 1246.75 1,230.94
11/8/2000 1266.8 1,244.14
11/9/2000 1269.95 1,253.16
11/10/2000 1239.55 1,252.66
11/13/2000 1208.05 1,246.22
11/14/2000 1242.85 1,245.44
11/15/2000 1247.05 1,241.49
11/16/2000 1233.25 1,234.15
11/17/2000 1236 1,233.44
11/20/2000 1237.6 1,239.35
11/21/2000 1235 1,237.78
11/22/2000 1222.35 1,232.84
11/23/2000 1216 1,229.39
11/24/2000 1225.2 1,227.23
11/27/2000 1252.9 1,230.29
11/28/2000 1272.75 1,237.84
11/29/2000 1264.75 1,246.32
11/30/2000 1268.15 1,256.75
12/1/2000 1276.2 1,266.95
12/4/2000 1275.6 1,271.49
12/5/2000 1284.65 1,273.87
12/6/2000 1298.55 1,280.63
12/7/2000 1302.5 1,287.50
12/8/2000 1313.7 1,295.00
12/11/2000 1332.15 1,306.31
12/12/2000 1333.35 1,316.05
12/13/2000 1354.3 1,327.20
12/14/2000 1349.35 1,336.57
12/15/2000 1312.6 1,336.35
12/18/2000 1317.6 1,333.44
12/19/2000 1310.5 1,328.87
12/20/2000 1295.25 1,317.06
12/21/2000 1277.4 1,302.67
12/22/2000 1242 1,288.55
12/26/2000 1212 1,267.43
12/27/2000 1228.3 1,250.99
12/28/2000 1248.95 1,241.73
12/29/2000 1263.55 1,238.96
1/1/2001 1254.3 1,241.42
1/2/2001 1271.8 1,253.38
1/3/2001 1291.25 1,265.97
1/4/2001 1307.65 1,277.71
1/5/2001 1327.25 1,290.45
1/8/2001 1309.25 1,301.44
 1/9/2001 1311.65 1,309.41
1/10/2001 1287.3 1,308.62
1/11/2001 1280.4 1,303.17
1/12/2001 1286.75 1,295.07
1/15/2001 1286.75 1,290.57
1/16/2001 1293.05 1,286.85
1/17/2001 1297.9 1,288.97
1/18/2001 1305.95 1,294.08
1/19/2001 1329.1 1,302.55
1/22/2001 1348 1,314.80
1/23/2001 1355.2 1,327.23
1/24/2001 1365.95 1,340.84
1/25/2001 1370.1 1,353.67
1/29/2001 1342.05 1,356.26
1/30/2001 1379.7 1,362.60
1/31/2001 1371.7 1,365.90
2/1/2001 1359.15 1,364.54
2/2/2001 1378.85 1,366.29
2/5/2001 1382.6 1,374.40
2/6/2001 1387.1 1,375.88
2/7/2001 1370.8 1,375.70
2/8/2001 1395.5 1,382.97
2/9/2001 1405.7 1,388.34
2/12/2001 1402.2 1,392.26
2/13/2001 1391.2 1,393.08
2/14/2001 1393.35 1,397.59
2/15/2001 1416.7 1,401.83
2/16/2001 1381.35 1,396.96
2/19/2001 1384.8 1,393.48
2/20/2001 1383.85 1,392.01
2/21/2001 1370.1 1,387.36
2/22/2001 1355.1 1,375.04
2/23/2001 1320.45 1,362.86
2/26/2001 1312.4 1,348.38
2/27/2001 1295.55 1,330.72
2/28/2001 1351.4 1,326.98
3/1/2001 1358.05 1,327.57
3/2/2001 1306.35 1,324.75
3/5/2001 1271.45 1,316.56
3/7/2001 1290.5 1,315.55
3/8/2001 1292.85 1,303.84
3/9/2001 1254.75 1,283.18
3/12/2001 1197.95 1,261.50
3/13/2001 1124.7 1,232.15
3/14/2001 1194.2 1,212.89
3/15/2001 1217.15 1,197.75
3/16/2001 1193.55 1,185.51
3/19/2001 1186.7 1,183.26
3/20/2001 1170.95 1,192.51
3/21/2001 1207.1 1,195.09
3/22/2001 1187.55 1,189.17
3/23/2001 1161.3 1,182.72
3/26/2001 1161.5 1,177.68
3/27/2001 1177.75 1,179.04
3/28/2001 1206.2 1,178.86
3/29/2001 1195.1 1,180.37
3/30/2001 1148.2 1,177.75
4/2/2001 1138.1 1,173.07
4/3/2001 1149.25 1,167.37
4/4/2001 1136.65 1,153.46
4/6/2001 1139.6 1,142.36
4/9/2001 1128.35 1,138.39
4/10/2001 1103.05 1,131.38
4/11/2001 1066.8 1,114.89
4/12/2001 1024.9 1,092.54
4/16/2001 1044.6 1,073.54
4/17/2001 1067 1,061.27
4/18/2001 1103.4 1,061.34
4/19/2001 1144.45 1,076.87
4/20/2001 1144 1,100.69
4/23/2001 1149.75 1,121.72
4/24/2001 1146.3 1,137.58
4/25/2001 1155.35 1,147.97
4/26/2001 1143.75 1,147.83
4/27/2001 1101.3 1,139.29
4/30/2001 1125.25 1,134.39
5/2/2001 1137.2 1,132.57
5/3/2001 1122.05 1,125.91
5/4/2001 1130.05 1,123.17
5/7/2001 1139.2 1,130.75
5/8/2001 1148.95 1,135.49
5/9/2001 1149.25 1,137.90
5/10/2001 1144.95 1,142.48
5/11/2001 1140.5 1,144.57
5/14/2001 1140.8 1,144.89
5/15/2001 1145.3 1,144.16
5/16/2001 1151.15 1,144.54
5/17/2001 1174.95 1,150.54
5/18/2001 1172.8 1,157.00
5/21/2001 1169.45 1,162.73
5/22/2001 1168.1 1,167.29
5/23/2001 1179.1 1,172.88
5/24/2001 1181.85 1,174.26
5/25/2001 1174.9 1,174.68
5/28/2001 1193.2 1,179.43
5/29/2001 1198.45 1,185.50
5/30/2001 1177.55 1,185.19
5/31/2001 1167.9 1,182.40
6/1/2001 1148.05 1,177.03
6/4/2001 1127.2 1,163.83
6/5/2001 1115.6 1,147.26
6/6/2001 1115.7 1,134.89
6/7/2001 1112.35 1,123.78
6/8/2001 1126.6 1,119.49
6/11/2001 1131.1 1,120.27
6/12/2001 1127.15 1,122.58
6/13/2001 1129 1,125.24
6/14/2001 1112.75 1,125.32
6/15/2001 1087.75 1,117.55
6/18/2001 1078.3 1,106.99
6/19/2001 1096.65 1,100.89
6/20/2001 1097.6 1,094.61
6/21/2001 1095.2 1,091.10
6/22/2001 1087.65 1,091.08
6/25/2001 1067 1,088.82
6/26/2001 1096.6 1,088.81
6/27/2001 1096.1 1,088.51
6/28/2001 1094 1,088.27
6/29/2001 1107.9 1,092.32
7/2/2001 1100.75 1,099.07
7/3/2001 1069.8 1,093.71
7/4/2001 1067.95 1,088.08
7/5/2001 1069.75 1,083.23
7/6/2001 1065.1 1,074.67
7/9/2001 1059.5 1,066.42
7/10/2001 1072.05 1,066.87
7/11/2001 1083.65 1,070.01
7/12/2001 1105.5 1,077.16
7/13/2001 1110.45 1,086.23
7/16/2001 1105.55 1,095.44
7/17/2001 1103.1 1,101.65
7/18/2001 1091.95 1,103.31
7/19/2001 1085.9 1,099.39
7/20/2001 1077.7 1,092.84
7/23/2001 1070.65 1,085.86
7/24/2001 1072.55 1,079.75
7/25/2001 1064.2 1,074.20
7/26/2001 1053.4 1,067.70
7/27/2001 1051.7 1,062.50
7/30/2001 1061.45 1,060.66
7/31/2001 1072.85 1,060.72
8/1/2001 1063.15 1,060.51
8/2/2001 1066 1,063.03
8/3/2001 1074.6 1,067.61
8/6/2001 1075.25 1,070.37
8/7/2001 1072.1 1,070.22
8/8/2001 1068 1,071.19
8/9/2001 1070.65 1,072.12
8/10/2001 1071.15 1,071.43
8/13/2001 1063 1,068.98
8/14/2001 1075.5 1,069.66
8/16/2001 1078.95 1,071.85
8/17/2001 1069.2 1,071.56
8/20/2001 1063.75 1,070.08
8/21/2001 1068.7 1,071.22
8/23/2001 1071.5 1,070.42
 8/24/2001 1069.15 1,068.46
8/27/2001 1072.55 1,069.13
8/28/2001 1070.65 1,070.51
8/29/2001 1067.45 1,070.26
8/30/2001 1064.15 1,068.79
8/31/2001 1053.75 1,065.71
9/3/2001 1048.05 1,060.81
9/4/2001 1048.2 1,056.32
9/5/2001 1045 1,051.83
9/6/2001 1036.1 1,046.22
9/7/2001 1035.2 1,042.51
9/10/2001 1033.4 1,039.58
9/11/2001 1023.4 1,034.62
9/12/2001 982.2 1,022.06
9/13/2001 971.7 1,009.18
9/14/2001 919.7 986.08
9/17/2001 872.25 953.85
9/18/2001 900.2 929.21
9/19/2001 912.2 915.21
9/20/2001 898.8 900.63
9/21/2001 854.2 887.53
9/24/2001 869.05 886.89
9/25/2001 861.4 879.13
9/26/2001 873.7 871.43
9/27/2001 890 869.67
9/28/2001 913.85 881.60
10/1/2001 910.1 889.81
10/3/2001 899.65 897.46
10/4/2001 911.65 905.05
10/5/2001 914.6 909.97
10/8/2001 901.95 907.59
10/9/2001 912.7 908.11
10/10/2001 940.35 916.25
10/11/2001 954.9 924.90
10/12/2001 960.4 934.06
10/15/2001 963.4 946.35
10/16/2001 971.25 958.06
10/17/2001 986.25 967.24
10/18/2001 972.05 970.67
10/19/2001 976.65 973.92
10/22/2001 976.4 976.52
10/23/2001 993.2 980.91
10/24/2001 991.2 981.90
10/25/2001 983.2 984.13
10/29/2001 977.45 984.29
10/30/2001 963.1 981.63
10/31/2001 971.9 977.37
11/1/2001 994 977.93
11/2/2001 997.6 980.81
11/5/2001 991.05 983.53
11/6/2001 1001.9 991.29
11/7/2001 987.5 994.41
 11/8/2001 997.7 995.15
11/9/2001 1004.05 996.44
11/12/2001 1010.9 1,000.41
11/13/2001 1005.4 1,001.11
11/14/2001 1015.8 1,006.77
11/15/2001 1035.7 1,014.37
11/19/2001 1068.15 1,027.19
11/20/2001 1050.2 1,035.05
11/21/2001 1056.35 1,045.24
11/22/2001 1062.45 1,054.57
11/23/2001 1059 1,059.23
11/26/2001 1080.6 1,061.72
11/27/2001 1076.05 1,066.89
11/28/2001 1070.8 1,069.78
11/29/2001 1067.15 1,070.72
12/3/2001 1065.4 1,072.00
12/4/2001 1077.7 1,071.42
12/5/2001 1104.55 1,077.12
12/6/2001 1110.45 1,085.05
12/7/2001 1112.3 1,094.08
12/10/2001 1115.25 1,104.05
12/11/2001 1110.2 1,110.55
12/12/2001 1107.65 1,111.17
12/13/2001 1098.75 1,108.83
12/14/2001 1087.85 1,103.94
12/18/2001 1082.3 1,097.35
12/19/2001 1060.75 1,087.46
12/20/2001 1062 1,078.33
12/21/2001 1050.85 1,068.75
12/24/2001 1048.5 1,060.88
12/26/2001 1034.25 1,051.27
12/27/2001 1020 1,043.12
12/28/2001 1033.8 1,037.48
12/31/2001 1059.05 1,039.12
1/1/2002 1055.3 1,040.48
1/2/2002 1060.75 1,045.78
1/3/2002 1072.25 1,056.23
1/4/2002 1096.2 1,068.71
1/7/2002 1100.15 1,076.93
1/8/2002 1109.9 1,087.85
1/9/2002 1102.8 1,096.26
1/10/2002 1098.2 1,101.45
1/11/2002 1088.55 1,099.92
1/14/2002 1109.8 1,101.85
1/15/2002 1094.15 1,098.70
1/16/2002 1090.3 1,096.20
1/17/2002 1109.2 1,098.40
1/18/2002 1093.15 1,099.32
1/21/2002 1091.35 1,095.63
1/22/2002 1092.85 1,095.37
1/23/2002 1089.4 1,095.19
1/24/2002 1085.3 1,090.41
1/25/2002 1080.1 1,087.80
1/28/2002 1071.35 1,083.80
1/29/2002 1071.65 1,079.56
1/30/2002 1067.45 1,075.17
1/31/2002 1075.4 1,073.19
2/1/2002 1081.65 1,073.50
2/4/2002 1076.9 1,074.61
2/5/2002 1074.25 1,075.13
2/6/2002 1113.1 1,084.26
2/7/2002 1110.45 1,091.27
2/8/2002 1123.75 1,099.69
2/11/2002 1131.55 1,110.62
2/12/2002 1129.5 1,121.67
2/13/2002 1135.1 1,126.07
2/14/2002 1150 1,133.98
2/15/2002 1159.95 1,141.22
2/18/2002 1172.85 1,149.48
2/19/2002 1158.9 1,155.36
2/20/2002 1145.95 1,157.53
2/21/2002 1149.85 1,157.50
2/22/2002 1163.5 1,158.21
2/25/2002 1165.45 1,156.73
2/26/2002 1189.4 1,162.83
2/27/2002 1189.2 1,171.48
2/28/2002 1142.05 1,169.92
3/1/2002 1178 1,172.82
3/4/2002 1177.35 1,175.20
3/5/2002 1178.5 1,173.02
3/6/2002 1172.6 1,169.70
3/7/2002 1193.05 1,179.90
3/8/2002 1187.65 1,181.83
3/11/2002 1167.85 1,179.93
3/12/2002 1150.45 1,174.32
3/13/2002 1157.05 1,171.21
3/14/2002 1159.45 1,164.49
3/15/2002 1169.75 1,160.91
3/18/2002 1169.3 1,161.20
3/19/2002 1152.15 1,161.54
3/20/2002 1155.6 1,161.25
3/21/2002 1144.2 1,158.20
3/22/2002 1138.45 1,151.94
3/26/2002 1123.05 1,142.69
3/27/2002 1123.35 1,136.93
3/28/2002 1129.55 1,131.72
4/1/2002 1138.95 1,130.67
4/2/2002 1136.95 1,130.37
4/3/2002 1123.5 1,130.46
4/4/2002 1145.9 1,134.97
4/5/2002 1141.95 1,137.45
4/8/2002 1135.25 1,136.71
4/9/2002 1126.7 1,134.66
4/10/2002 1138.5 1,137.66
4/11/2002 1143.6 1,137.20
4/12/2002 1146.5 1,138.11
4/15/2002 1134.15 1,137.89
4/16/2002 1118.75 1,136.30
4/17/2002 1125.1 1,133.62
4/18/2002 1129 1,130.70
4/19/2002 1100.3 1,121.46
4/22/2002 1104.15 1,115.46
4/23/2002 1106 1,112.91
4/24/2002 1110.6 1,110.01
4/25/2002 1094.3 1,103.07
4/26/2002 1097.4 1,102.49
4/29/2002 1074.2 1,096.50
4/30/2002 1084.5 1,092.20
5/2/2002 1093.3 1,088.74
5/3/2002 1096.95 1,089.27
5/6/2002 1100.95 1,089.98
5/7/2002 1110.7 1,097.28
5/8/2002 1117.6 1,103.90
5/9/2002 1127.6 1,110.76
5/10/2002 1116.4 1,114.65
5/13/2002 1119.65 1,118.39
5/14/2002 1115.1 1,119.27
5/15/2002 1107.8 1,117.31
5/16/2002 1092.8 1,110.35
5/17/2002 1090.65 1,105.20
5/20/2002 1074.35 1,096.14
5/21/2002 1049.2 1,082.96
5/22/2002 1045.3 1,070.46
5/23/2002 1026.75 1,057.25
5/24/2002 1067 1,052.52
5/27/2002 1062.7 1,050.19
5/28/2002 1038.2 1,047.99
5/29/2002 1041.65 1,047.26
5/30/2002 1032.15 1,048.34
5/31/2002 1028.8 1,040.70
6/3/2002 1039.75 1,036.11
6/4/2002 1045.4 1,037.55
6/5/2002 1064.2 1,042.06
6/6/2002 1064.35 1,048.50
6/7/2002 1048.8 1,052.50
6/10/2002 1069.9 1,058.53
6/11/2002 1097.05 1,068.86
6/12/2002 1092.8 1,074.58
6/13/2002 1082.85 1,078.28
6/14/2002 1085.7 1,085.66
6/17/2002 1088.9 1,089.46
6/18/2002 1074.95 1,085.04
6/19/2002 1062.9 1,079.06
6/20/2002 1070.05 1,076.50
6/21/2002 1062.55 1,071.87
6/24/2002 1061.85 1,066.46
6/25/2002 1055.4 1,062.55
6/26/2002 1044.2 1,058.81
6/27/2002 1048.55 1,054.51
6/28/2002 1057.8 1,053.56
7/1/2002 1068.95 1,054.98
7/2/2002 1068.05 1,057.51
7/3/2002 1069.9 1,062.65
7/4/2002 1070.55 1,067.05
7/5/2002 1073.8 1,070.25
7/8/2002 1082.05 1,072.87
7/9/2002 1080.3 1,075.32
7/10/2002 1071.7 1,075.68
7/11/2002 1056.6 1,072.89
7/12/2002 1058.25 1,069.78
7/15/2002 1048 1,062.97
7/16/2002 1035.95 1,054.10
7/17/2002 1032.55 1,046.27
7/18/2002 1041.3 1,043.21
7/19/2002 1035.9 1,038.74
7/22/2002 1012 1,031.54
7/23/2002 1021.9 1,028.73
7/24/2002 1004.05 1,023.03
7/25/2002 1001.55 1,015.08
7/26/2002 973.5 1,002.60
7/29/2002 971.65 994.53
7/30/2002 960.65 982.28
7/31/2002 958.9 973.25
8/1/2002 957.7 964.48
8/2/2002 954.75 960.73
8/5/2002 963.25 959.05
8/6/2002 966.65 960.25
8/7/2002 969.1 962.29
8/8/2002 953.55 961.46
8/9/2002 961.95 962.90
8/12/2002 969.85 964.22
8/13/2002 976.05 966.10
8/14/2002 969.65 966.21
8/16/2002 979.25 971.35
8/19/2002 979.85 974.93
8/20/2002 988.55 978.67
8/21/2002 988.45 981.15
8/22/2002 985.7 984.36
8/23/2002 995.2 987.55
8/26/2002 998.85 991.35
8/27/2002 987.7 991.18
8/28/2002 985.7 990.63
8/29/2002 987.25 990.94
8/30/2002 1010.6 994.02
9/2/2002 1013.5 996.95
9/3/2002 1001.1 999.63
9/4/2002 1006.95 1,003.88
9/5/2002 1008.6 1,008.15
 9/6/2002 995.2 1,005.07
9/9/2002 998.55 1,002.08
9/11/2002 998.85 1,001.63
9/12/2002 1001.65 1,000.57
9/13/2002 992 997.25
9/16/2002 985.75 995.36
9/17/2002 994.9 994.63
9/18/2002 983.6 991.58
9/19/2002 976.05 986.46
9/20/2002 969.6 981.98
9/23/2002 970.3 978.89
9/24/2002 966.2 973.15
9/25/2002 970.05 970.44
9/26/2002 969.9 969.21
9/27/2002 976.45 970.58
9/30/2002 963.15 969.15
10/1/2002 955.2 966.95
10/3/2002 948.2 962.58
10/4/2002 948.2 958.24
10/7/2002 954.75 953.90
10/8/2002 960.8 953.43
10/9/2002 954.75 953.34
10/10/2002 958.45 955.39
10/11/2002 971.05 959.96
10/14/2002 972.45 963.50
10/16/2002 973.6 966.06
10/17/2002 973.3 969.77
10/18/2002 971.65 972.41
10/21/2002 967.35 971.67
10/22/2002 962.5 969.68
10/23/2002 957.35 966.43
10/24/2002 946.9 961.15
10/25/2002 932.2 953.26
10/28/2002 922.7 944.33
10/29/2002 936.9 939.21
10/30/2002 937.75 935.29
10/31/2002 951.4 936.19
11/1/2002 951.45 940.04
11/4/2002 962.1 947.92
11/5/2002 962.3 953.00
11/7/2002 960.7 957.59
11/8/2002 956.95 958.70
11/11/2002 954.05 959.22
11/12/2002 959.85 958.77
11/13/2002 962.65 958.84
11/14/2002 971.9 961.08
11/15/2002 990.35 967.76
11/18/2002 996.85 976.32
11/20/2002 1001.6 984.67
11/21/2002 1008.75 993.89
11/22/2002 1020.15 1,003.54
11/25/2002 1026.2 1,010.71
11/26/2002 1036.15 1,018.57
11/27/2002 1031.1 1,024.47
11/28/2002 1049.7 1,032.66
11/29/2002 1050.15 1,038.66
12/2/2002 1067.9 1,047.00
12/3/2002 1055 1,050.77
12/4/2002 1036.4 1,051.83
12/5/2002 1045.95 1,051.08
12/6/2002 1069.8 1,055.01
12/9/2002 1058.65 1,053.16
12/10/2002 1063.7 1,054.90
12/11/2002 1069.75 1,061.57
12/12/2002 1077 1,067.78
12/13/2002 1086.2 1,071.06
12/16/2002 1078.45 1,075.02
12/17/2002 1073.25 1,076.93
12/18/2002 1077.95 1,078.57
12/19/2002 1076 1,078.37
12/20/2002 1079.3 1,076.99
12/23/2002 1076 1,076.50
12/24/2002 1085 1,078.85
12/26/2002 1094.8 1,082.22
12/27/2002 1098.4 1,086.70
12/30/2002 1091.95 1,089.23
12/31/2002 1093.5 1,092.73
1/1/2003 1100.15 1,095.76
5