This spreadsheet supports STUDENT analysis of

the case, "The Wm. Wrigley Jr. Company" (Case

Copyright 2005 by the University of Virginia Darden School Foundation.

The Wim. Wrigley Jr. Company

Statement of Earnings
year ended December 31
(in thousands, except per-share amounts)
2001
2000
1999
Earnings
Net sales
$ 2,429,646 $ 2,145,706 $ 2,061,602
Cost of sales
997,054
904,266
904,183
Gross profit
1,432,592
1,241,440
1,157,419
Selling, general and admininstrative expenses
919,236
778,197
721,813
Operating income
513,356
463,243
435,606
Investment income
18,553
19,185
17,636
Other expense
(4,543)
(3,116)
(8,812)
Earnings before income taxes
527,366
479,312
444,430
Income taxes
164,380
150,370
136,247
Net earnings
$ 362,986 $
328,942 $
308,183
Per-share amounts
Net earnings per share of common stock
Dividends paid per share of common stock
Source of data: Company regulatory filings.

$
$

1.61
0.745

$
$

1.45
0.70

$
$

1.33
0.66

The Wim. Wrigley Jr. Company

Consolidated Balance Sheet
(in thousands of dollars)
ASSETS
Current assets:
Cash and equivalents
Short-term investments, at amortized cost
Accounts receivable
Inventories
Finished goods
Raw materials and supplies

2001

75,693
203,288
278,981
46,896
14,846
913,843
25,300
115,745
26,381

Other current assets

Deferred income taxes - current
Total current assets
Marketable equity securities, at fair value
Deferred charges and other assets
Deferred income taxes - noncurrent
Property, plant, and equipment (at cost)
Land
Buildings and building equipment
Machinery and equipment
Less accumulated depreciation
Net property, plant and equipment
TOTAL ASSETS
LIABILITIES AND STOCKHOLDERS' EQUITY
Current liabilities:
Accounts payable
Accrued expenses
Dividends payable
Income and other taxes payable
Deferred income taxes - current
Total current liabilities
Deferred income taxes - noncurrent
Other non-current liabilities
Common stock
Class B convertible stock
Additional paid-in capital
Retained earnings
Treasury stock
Accumulated other comprehensive income
Total stockholders' equity

307,785
25,450
239,885

39,933
359,109
857,044
1,256,086
571,717
684,379
1,765,648

91,225
128,406
42,711
68,437
1,455
332,234
43,206
113,921
12,646
2,850
1,153
1,684,337
(289,799)
(134,900)
1,276,287

TOTAL LIABILITIES AND STOCKHOLDERS' EQUITY

Source of data: Company regulatory filings.

1,765,648

2000

300,599
29,301
191,570
64,676
188,615
253,291
39,728
14,226
828,715
28,535
83,713
26,743

39,125
344,457
756,050
1,139,632
532,598
607,034
$ 1,574,740

73,129
113,779
39,467
60,976
859
288,210
40,144
113,489
12,558
2,938
346
1,492,547
(256,478)
(119,014)
1,132,897

$ 1,574,740

$1,500

$1,400

Wrigley

$1,300

$1,200

$1,100

$1,000

$900

$800

$700

$600

S&P Food
Beverage &
Tobacco Index

S&P 500

Financial Characteristics of Major Confectionary Firms

Company Name

Cadbury Schweppes plc

Hershey Foods Corp.
Kraft Foods
Tootise Roll Industries Inc.
Wm. Wrigley Jr. Co.
S&P 500 Composite

Company Name

Cadbury Schweppes plc

Hershey Foods Corp.
Kraft Foods
Tootise Roll Industries Inc.
Wm. Wrigley Jr. Co.
S&P 500 Composite

Recent
Price

$
26.66
$
65.45
$
38.82
$
31.17
$
56.37
$ 1,148.08

Beta

0.60
0.60
nmf
0.65
0.75
1.00

Source of data: Value Line Investment Survey.

Common
Shares
Outstandi
ng
(millions)

502.50
136.63
1,735.00
51.66
232.44

EPS

1.39
2.74
1.17
1.30
1.61
18.78

Market
Value of
Equity
(millions)

$
$
$
$
$

13,397
8,942
67,353
1,610
13,103

Price/
Earnings

15.20
20.40
18.70
24.00
29.30
40.55

Book
Value of
Equity
(millions)

Total LT
Debt
(millions)

$ 5,264
$ 2,785
$ 39,920
$
509
$ 1,276

$
$
$
$
$

Cash
Dividend

$
$
$
$
$

0.67
1.16
0.26
0.28
0.75

2,264
869
8,548
8
-

Dividend
Payout

44.0%
41.0%
12.0%
22.0%
46.0%

LT Debt/
(LT Debt
+ Book
Value of
Equity)

30.07%
23.77%
17.64%
1.45%
0.00%
18.23%

Dividend
Yield

2.50%
2.00%
1.50%
0.90%
1.50%

LT Debt/
(LT Debt +
Mkt Value
of Equity)

14.46%
8.85%
11.26%
0.46%
0.00%
8.76%
Interest
Coverage
Before Tax

4.6x
11.1x
3.4x
nmf
nmf

LT
Debt/Book
Value of
Equity

43.01%
31.18%
21.41%
1.47%
0.00%
24.27%
Compound
Growth of
EPS Past 5
Yrs

6.50%
6.50%
nmf
12.50%
9.00%
-49.57%

LT Debt /
Mkt Value
of Equity

16.90%
9.71%
12.69%
0.47%
0.00%
9.94%

Firm Value/
EBITDA

10.3
11.4
10.1
14.6
22.6

Key Industrial Financial Ratios (Three-year medians 2000-2002)

EBIT interest coverage (x)

Funds from operations/total debt (%)
Free operating cash flow/total debt (%)
Return on capital (%)
Operating income/sales (%)
Long-term debt/capital (%)
Total debt/capital, incl. short-term debt (%)

AAA
23.4
214.2
156.6
35.0
23.4
(1.1)
5.0

Investment Grade
AA
A
13.3
6.3
65.7
42.2
33.6
22.3
26.6
18.1
24.0
18.1
21.1
33.8
35.9
42.6

BBB
3.9
30.6
12.8
13.1
15.5
40.3
47.0

Source of data: Standard & Poor's CreditStats, September 8, 2003.

Definitions:
EBIT interest coverage divides earnings before interest and taxes (EBIT) by gross interest expense (before subtracting capitalized interest and interest
income).
FFO/total debt divides funds from operations (FFO) by total debt. FFO is defined as net income from continuing operations, depreciation and
amortization, deferred income taxes, and other noncash items/Long-term debt + current maturities + commercial paper, and other short-term borrowings.

Free operating cash flow/total debt. Free operating cash flow is defined as FFO - capital expenditures - (+) increase (decrease) in working capital (excluding changes i
cash, marketable securities, and short-term debt)/Long-term debt + current maturities, commercial paper, and other short-term borrowings.

Total debt/EBITDA. Long-term debt + current maturities, commercial paper, and other short-term borrowings/Adjusted earnings from continuing operations before int
taxes, and depreciation and amortization.
Return on capital. EBIT/Average of beginning of year and end of year capital, including short-term debt, current maturities, long-term debt, noncurrent deferred taxes,
minority interest, and equity (common and preferred stock).

Total debt/capital. Long-term debt + current maturities, commercial paper, and other short-term borrowings/Long-term debt + current maturities, commercial paper, an
other short-term borrowings + shareholders' equity (including preferred stock) + minority interest.
Source: Standard & Poors Corporate Ratings Criteria 2005 , New York: Standard & Poors Corporation, page 42.

Non-Investment Grade
BB
B
2.2
1.0
19.7
10.4
7.3
1.5
11.5
8.0
15.4
14.7
53.6
72.6
57.7
75.1

pitalized interest and interest

ons, depreciation and

d other short-term borrowings.

crease) in working capital (excluding changes in

erm borrowings.

earnings from continuing operations before interest,

ies, long-term debt, noncurrent deferred taxes,

debt + current maturities, commercial paper, and

Capital Market Conditions, June 7, 2002

U.S. Treasury obligations
3 mos.
6 mos.
1 yr.
2 yr.
3 yr.
5 yr.
7 yr.
10 yr.
20 yr.
Corporate debt obligations (10 year)
AAA
AA
A
BBB
BB
B

Yield
1.670%
1.710%
2.310%
3.160%
3.660%
4.090%
4.520%
4.860%
5.650%
Yield
9.307%
9.786%
10.083%
10.894%
12.753%
14.663%

Sources of data: Bloomberg LP, Federal Reserve Bank Reports

Other instruments
U.S. Federal Reserve Bank discount rate
LIBOR (1 month)
Certificates of deposit (6 month)
Prime interest rates

1.730%
1.840%
1.980%
4.750%

U.S. Treasury yield curve

June 7, 2002
6%
5%
4%
3%
2%
1%
0%
3 mos. 6 mos. 1 yr.

2 yr.

3 yr.

5 yr.

7 yr.

10 yr. 20 yr.

EPS v. EBIT Analysis

Assumptions
Interest rate on debt
Pre-recap debt
Tax rate

Before recapitalization

Before recapitalization Worst case Most likely Best case

Operating income (EBIT)
Interest expense
Taxable income
Taxes
Net income
Shares outstanding
Earnings per share

Assumptions
Interest rate on debt
Pre-recap debt
Tax rate

After recapitalization

After recapitalization
Operating income (EBIT)
Interest expense
Taxable income
Taxes
Net income
Shares outstanding
Earnings per share

Worst case Most likely Best case

Source:
Datastream

Name

S&P 500
COMPOSITE
- PRICE
INDEX

WRIGLEY
WILLIAM JR.

Code
Wrigley
CURRENCY U$
3/1/1999 $
3/2/1999 $
3/3/1999 $
3/4/1999 $
3/5/1999 $
3/8/1999 $
3/9/1999 $
3/10/1999 $
3/11/1999 $
3/12/1999 $
3/15/1999 $
3/16/1999 $
3/17/1999 $
3/18/1999 $
3/19/1999 $
3/22/1999 $
3/23/1999 $
3/24/1999 $
3/25/1999 $
3/26/1999 $
3/29/1999 $
3/30/1999 $
3/31/1999 $
4/1/1999 $
4/2/1999 $
4/5/1999 $
4/6/1999 $
4/7/1999 $
4/8/1999 $
4/9/1999 $
4/12/1999 $
4/13/1999 $
4/14/1999 $

WWY
Indexed
46.62
45.47
45.81
46.41
46.50
46.84
45.81
44.72
45.78
46.94
47.37
47.25
46.59
46.19
45.28
45.50
44.50
45.09
44.97
44.38
45.22
45.03
45.22
45.19
45.19
46.22
45.94
45.50
46.16
46.56
48.25
48.22
47.22

S&P 500
S&P
Comp
Indexed
U$
$ 1,236.16
$ 1,225.50
$ 1,227.70
$ 1,246.64
$ 1,275.47
$ 1,282.73
$ 1,279.84
$ 1,286.84
$ 1,297.68
$ 1,294.59
$ 1,307.26
$ 1,306.38
$ 1,297.82
$ 1,316.55
$ 1,299.29
$ 1,297.01
$ 1,262.14
$ 1,268.59
$ 1,289.99
$ 1,282.80
$ 1,310.17
$ 1,300.75
$ 1,286.37
$ 1,293.72
$ 1,293.72
$ 1,321.12
$ 1,317.89
$ 1,326.89
$ 1,343.98
$ 1,348.35
$ 1,358.64
$ 1,349.82
$ 1,328.44

S&P500
FOOD BEV &
TOBACCO PRICE
S&P Food
Beverage &
Tobacco
U$

SS&P
Food &
Bev
Indexed

4/15/1999
4/16/1999
4/19/1999
4/20/1999
4/21/1999
4/22/1999
4/23/1999
4/26/1999
4/27/1999
4/28/1999
4/29/1999
4/30/1999
5/3/1999
5/4/1999
5/5/1999
5/6/1999
5/7/1999
5/10/1999
5/11/1999
5/12/1999
5/13/1999
5/14/1999
5/17/1999
5/18/1999
5/19/1999
5/20/1999
5/21/1999
5/24/1999
5/25/1999
5/26/1999
5/27/1999
5/28/1999
5/31/1999
6/1/1999
6/2/1999
6/3/1999
6/4/1999
6/7/1999
6/8/1999
6/9/1999
6/10/1999
6/11/1999
6/14/1999
6/15/1999

$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$

46.72
46.00
45.28
45.22
46.12
46.87
46.81
47.00
47.16
45.50
44.19
44.34
45.16
43.94
44.19
44.44
45.00
44.66
44.09
44.16
45.13
45.19
45.00
44.72
44.66
45.25
44.84
44.34
43.78
43.69
42.84
43.53
43.53
43.19
42.94
43.19
43.97
44.06
42.41
42.69
43.16
42.97
43.00
42.31

$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$

1,322.86
1,319.00
1,289.48
1,306.17
1,336.12
1,358.82
1,356.85
1,360.04
1,362.80
1,350.91
1,342.83
1,335.18
1,354.63
1,332.00
1,347.31
1,332.05
1,345.00
1,340.30
1,355.61
1,364.00
1,367.56
1,337.80
1,339.49
1,333.32
1,344.23
1,338.83
1,330.29
1,306.65
1,284.40
1,304.76
1,281.41
1,301.84
1,301.84
1,294.26
1,294.81
1,299.54
1,327.75
1,334.52
1,317.33
1,318.64
1,302.82
1,293.64
1,294.00
1,301.16

6/16/1999
6/17/1999
6/18/1999
6/21/1999
6/22/1999
6/23/1999
6/24/1999
6/25/1999
6/28/1999
6/29/1999
6/30/1999
7/1/1999
7/2/1999
7/5/1999
7/6/1999
7/7/1999
7/8/1999
7/9/1999
7/12/1999
7/13/1999
7/14/1999
7/15/1999
7/16/1999
7/19/1999
7/20/1999
7/21/1999
7/22/1999
7/23/1999
7/26/1999
7/27/1999
7/28/1999
7/29/1999
7/30/1999
8/2/1999
8/3/1999
8/4/1999
8/5/1999
8/6/1999
8/9/1999
8/10/1999
8/11/1999
8/12/1999
8/13/1999
8/16/1999

$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$

42.06
42.53
42.50
41.50
41.41
41.53
41.44
41.84
42.56
43.13
44.59
44.44
43.94
43.94
43.34
43.81
43.63
44.22
43.63
42.84
42.66
43.09
43.00
42.91
42.47
42.47
42.44
41.59
41.84
41.50
40.84
40.47
39.84
40.88
39.84
38.66
38.44
38.19
38.31
37.97
38.00
37.47
37.19
36.84

$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$

1,330.41
1,339.90
1,342.84
1,349.00
1,335.88
1,333.06
1,315.78
1,315.31
1,331.35
1,351.45
1,372.71
1,380.96
1,391.22
1,391.22
1,388.12
1,395.86
1,394.42
1,403.28
1,399.10
1,393.56
1,398.17
1,409.62
1,418.78
1,407.65
1,377.10
1,379.29
1,360.97
1,356.94
1,347.76
1,362.84
1,365.40
1,341.03
1,328.72
1,328.05
1,322.18
1,305.33
1,313.71
1,300.29
1,297.80
1,281.43
1,301.93
1,298.16
1,327.68
1,330.77

8/17/1999
8/18/1999
8/19/1999
8/20/1999
8/23/1999
8/24/1999
8/25/1999
8/26/1999
8/27/1999
8/30/1999
8/31/1999
9/1/1999
9/2/1999
9/3/1999
9/6/1999
9/7/1999
9/8/1999
9/9/1999
9/10/1999
9/13/1999
9/14/1999
9/15/1999
9/16/1999
9/17/1999
9/20/1999
9/21/1999
9/22/1999
9/23/1999
9/24/1999
9/27/1999
9/28/1999
9/29/1999
9/30/1999
10/1/1999
10/4/1999
10/5/1999
10/6/1999
10/7/1999
10/8/1999
10/11/1999
10/12/1999
10/13/1999
10/14/1999
10/15/1999

$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$

37.19
36.87
37.31
37.00
37.31
38.19
39.06
39.09
38.53
38.19
39.16
39.06
38.41
38.56
38.56
38.13
38.09
38.38
37.97
38.56
37.22
36.81
36.41
35.84
35.75
35.25
34.88
33.66
34.50
35.00
34.97
34.47
34.41
34.03
34.00
33.97
34.88
34.88
36.00
35.31
35.38
34.78
35.38
34.66

$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$

1,344.16
1,332.84
1,323.59
1,336.61
1,360.22
1,363.50
1,381.79
1,362.01
1,348.27
1,324.02
1,320.41
1,331.06
1,319.11
1,357.24
1,357.24
1,350.45
1,344.15
1,347.66
1,351.66
1,344.13
1,336.29
1,317.97
1,318.48
1,335.42
1,335.53
1,307.58
1,310.52
1,280.41
1,277.36
1,283.31
1,282.20
1,268.38
1,282.70
1,282.81
1,304.59
1,301.34
1,325.40
1,317.64
1,336.02
1,335.20
1,313.03
1,285.55
1,283.42
1,247.41

10/18/1999
10/19/1999
10/20/1999
10/21/1999
10/22/1999
10/25/1999
10/26/1999
10/27/1999
10/28/1999
10/29/1999
11/1/1999
11/2/1999
11/3/1999
11/4/1999
11/5/1999
11/8/1999
11/9/1999
11/10/1999
11/11/1999
11/12/1999
11/15/1999
11/16/1999
11/17/1999
11/18/1999
11/19/1999
11/22/1999
11/23/1999
11/24/1999
11/25/1999
11/26/1999
11/29/1999
11/30/1999
12/1/1999
12/2/1999
12/3/1999
12/6/1999
12/7/1999
12/8/1999
12/9/1999
12/10/1999
12/13/1999
12/14/1999
12/15/1999
12/16/1999

$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$

35.13
35.16
35.25
35.87
36.16
36.22
36.37
38.91
40.28
39.97
39.34
40.28
41.50
41.22
41.06
41.56
40.59
40.50
39.50
40.38
40.28
40.44
42.09
41.37
40.81
40.88
41.59
41.56
41.56
41.28
41.47
41.59
41.47
40.63
40.81
40.78
41.50
40.75
40.75
40.50
40.66
40.94
40.94
39.88

$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$

1,254.13
1,261.31
1,289.42
1,283.61
1,301.66
1,293.63
1,281.91
1,296.70
1,342.44
1,362.92
1,354.13
1,347.74
1,354.92
1,362.64
1,370.23
1,377.01
1,365.28
1,373.46
1,381.45
1,396.06
1,394.39
1,420.06
1,410.70
1,424.94
1,422.00
1,420.94
1,404.64
1,417.08
1,417.08
1,416.62
1,407.83
1,388.91
1,397.72
1,409.03
1,433.30
1,423.33
1,409.17
1,403.88
1,408.11
1,417.03
1,415.22
1,403.17
1,413.32
1,418.78

12/17/1999
12/20/1999
12/21/1999
12/22/1999
12/23/1999
12/24/1999
12/27/1999
12/28/1999
12/29/1999
12/30/1999
12/31/1999
1/3/2000
1/4/2000
1/5/2000
1/6/2000
1/7/2000
1/10/2000
1/11/2000
1/12/2000
1/13/2000
1/14/2000
1/17/2000
1/18/2000
1/19/2000
1/20/2000
1/21/2000
1/24/2000
1/25/2000
1/26/2000
1/27/2000
1/28/2000
1/31/2000
2/1/2000
2/2/2000
2/3/2000
2/4/2000
2/7/2000
2/8/2000
2/9/2000
2/10/2000
2/11/2000
2/14/2000
2/15/2000
2/16/2000

$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$

38.63
38.97
39.09
39.28
39.75
39.75
40.56
40.72
40.41
40.50
41.47
40.34
39.50
39.00
39.38
40.00
38.97
39.06
39.59
40.81
39.84
39.84
40.50
39.75
38.81
38.53
37.19
37.59
39.50
39.03
38.47
39.00
38.16
37.97
38.38
38.19
38.41
38.69
38.03
37.47
37.16
37.31
38.19
37.41

$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$

1,421.03
1,418.09
1,433.43
1,436.13
1,458.34
1,458.34
1,457.09
1,457.66
1,463.45
1,464.47
1,469.25
1,455.22
1,399.42
1,402.11
1,403.45
1,441.47
1,457.59
1,438.56
1,432.25
1,449.67
1,465.16
1,465.16
1,455.14
1,455.91
1,445.56
1,441.36
1,401.53
1,410.03
1,404.09
1,398.56
1,360.16
1,394.45
1,409.28
1,409.12
1,424.97
1,424.37
1,424.18
1,441.75
1,411.70
1,416.83
1,387.13
1,389.94
1,402.05
1,387.67

2/17/2000
2/18/2000
2/21/2000
2/22/2000
2/23/2000
2/24/2000
2/25/2000
2/28/2000
2/29/2000
3/1/2000
3/2/2000
3/3/2000
3/6/2000
3/7/2000
3/8/2000
3/9/2000
3/10/2000
3/13/2000
3/14/2000
3/15/2000
3/16/2000
3/17/2000
3/20/2000
3/21/2000
3/22/2000
3/23/2000
3/24/2000
3/27/2000
3/28/2000
3/29/2000
3/30/2000
3/31/2000
4/3/2000
4/4/2000
4/5/2000
4/6/2000
4/7/2000
4/10/2000
4/11/2000
4/12/2000
4/13/2000
4/14/2000
4/17/2000
4/18/2000

$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$

37.44
36.97
36.97
37.31
36.28
33.97
32.78
34.28
33.81
32.84
31.91
32.53
32.03
31.28
31.25
31.47
30.84
31.03
30.31
33.12
36.72
36.03
36.50
36.91
36.16
36.72
35.19
34.63
34.91
35.84
38.34
38.41
38.16
38.91
38.25
38.28
38.31
38.78
39.06
39.41
39.28
38.22
38.81
38.66

$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$

1,388.27
1,346.09
1,346.09
1,352.17
1,360.69
1,353.42
1,333.36
1,348.05
1,366.42
1,379.19
1,381.77
1,409.17
1,391.28
1,355.63
1,366.70
1,401.69
1,395.07
1,383.62
1,359.15
1,392.15
1,458.47
1,464.47
1,456.63
1,493.88
1,500.64
1,527.34
1,527.45
1,523.86
1,507.73
1,508.52
1,487.92
1,498.58
1,505.97
1,494.73
1,487.38
1,501.34
1,516.34
1,504.45
1,500.59
1,467.17
1,440.52
1,356.56
1,401.44
1,441.61

4/19/2000
4/20/2000
4/21/2000
4/24/2000
4/25/2000
4/26/2000
4/27/2000
4/28/2000
5/1/2000
5/2/2000
5/3/2000
5/4/2000
5/5/2000
5/8/2000
5/9/2000
5/10/2000
5/11/2000
5/12/2000
5/15/2000
5/16/2000
5/17/2000
5/18/2000
5/19/2000
5/22/2000
5/23/2000
5/24/2000
5/25/2000
5/26/2000
5/29/2000
5/30/2000
5/31/2000
6/1/2000
6/2/2000
6/5/2000
6/6/2000
6/7/2000
6/8/2000
6/9/2000
6/12/2000
6/13/2000
6/14/2000
6/15/2000
6/16/2000
6/19/2000

$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$

38.00
38.00
38.00
38.88
38.84
37.91
36.91
36.19
71.94
72.25
73.00
73.81
73.13
73.50
73.88
74.38
74.81
73.94
74.63
37.37
36.22
36.25
36.16
37.00
37.47
39.09
38.94
40.06
40.06
40.31
40.03
40.16
39.94
39.81
40.41
40.69
40.63
40.47
41.12
41.84
41.56
40.50
39.75
39.53

#######
$ 994.52
$ 991.28
#######
#######
#######
#######
#######
#######
#######
#######
$ 989.79
$ 984.31

$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$

1,427.47
1,434.53
1,434.53
1,429.86
1,477.44
1,460.98
1,464.92
1,452.42
1,468.25
1,446.28
1,415.09
1,409.56
1,432.63
1,424.17
1,412.14
1,383.05
1,407.81
1,420.95
1,452.36
1,466.03
1,447.80
1,437.20
1,406.95
1,400.72
1,373.86
1,399.05
1,381.52
1,378.02
1,378.02
1,422.45
1,420.59
1,448.81
1,477.27
1,467.63
1,457.84
1,471.36
1,461.67
1,456.95
1,446.00
1,469.44
1,470.54
1,478.73
1,464.46
1,486.00

#######
#######
#######
#######
#######
#######
#######
$ 998.06
#######
#######
#######
#######
#######

178.77
175.16
174.46
176.39
180.56
181.22
179.34
180.35
182.75
182.9
185.9
182.32
181.55

$1,000.00
$ 979.81
$ 975.89
$ 986.69
$1,010.01
$1,013.70
$1,003.19
$1,008.84
$1,022.26
$1,023.10
$1,039.88
$1,019.86
$1,015.55

6/20/2000
6/21/2000
6/22/2000
6/23/2000
6/26/2000
6/27/2000
6/28/2000
6/29/2000
6/30/2000
7/3/2000
7/4/2000
7/5/2000
7/6/2000
7/7/2000
7/10/2000
7/11/2000
7/12/2000
7/13/2000
7/14/2000
7/17/2000
7/18/2000
7/19/2000
7/20/2000
7/21/2000
7/24/2000
7/25/2000
7/26/2000
7/27/2000
7/28/2000
7/31/2000
8/1/2000
8/2/2000
8/3/2000
8/4/2000
8/7/2000
8/8/2000
8/9/2000
8/10/2000
8/11/2000
8/14/2000
8/15/2000
8/16/2000
8/17/2000
8/18/2000

$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$

38.56
38.19
38.78
39.25
40.69
40.25
39.56
38.91
40.09
39.97
39.97
40.31
40.56
40.53
40.00
39.56
39.19
39.03
39.47
38.66
39.03
39.34
39.06
38.69
37.91
38.06
38.09
38.31
38.16
38.00
38.84
39.34
38.75
39.13
38.88
38.47
38.09
38.59
38.66
38.91
39.03
38.53
38.38
39.03

$ 960.16
$ 950.95
$ 965.64
$ 977.34
#######
#######
$ 985.06
$ 968.87
$ 998.26
$ 995.27
$ 995.27
#######
#######
#######
$ 996.02
$ 985.06
$ 975.85
$ 971.86
$ 982.82
$ 962.65
$ 971.86
$ 979.58
$ 972.61
$ 963.40
$ 943.97
$ 947.71
$ 948.46
$ 953.93
$ 950.20
$ 946.22
$ 967.13
$ 979.58
$ 964.89
$ 974.35
$ 968.13
$ 957.92
$ 948.46
$ 960.91
$ 962.65
$ 968.87
$ 971.86
$ 959.41
$ 955.68
$ 971.86

$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$

1,475.95
1,479.13
1,452.18
1,441.48
1,455.31
1,450.55
1,454.82
1,442.39
1,454.60
1,469.54
1,469.54
1,446.23
1,456.67
1,478.90
1,475.62
1,480.88
1,492.92
1,495.84
1,509.98
1,510.49
1,493.74
1,481.96
1,495.57
1,480.19
1,464.29
1,474.47
1,452.42
1,449.62
1,419.89
1,430.83
1,438.10
1,438.70
1,452.56
1,462.93
1,479.32
1,482.80
1,472.87
1,460.25
1,471.84
1,491.56
1,484.43
1,479.85
1,496.07
1,491.72

#######
#######
#######
$ 994.94
#######
#######
#######
$ 995.57
#######
#######
#######
$ 998.22
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
$ 980.04
$ 987.59
$ 992.61
$ 993.02
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######

177.3
177.31
178.51
179.98
186.91
185.95
185.71
184.28
182.99
185.13
185.13
186.86
187.23
185.41
182.96
180.73
179.23
181.12
181.32
179.46
181.47
186.05
186.08
184.96
182.35
184.13
182.4
184.56
187.27
185.26
188.55
189.98
189.49
189.7
189.43
189.44
187.27
190.21
194.6
196.61
195.2
193.38
192.37
191.35

$ 991.78
$ 991.83
$ 998.55
$1,006.77
$1,045.53
$1,040.16
$1,038.82
$1,030.82
$1,023.61
$1,035.58
$1,035.58
$1,045.25
$1,047.32
$1,037.14
$1,023.44
$1,010.96
$1,002.57
$1,013.15
$1,014.26
$1,003.86
$1,015.10
$1,040.72
$1,040.89
$1,034.63
$1,020.03
$1,029.98
$1,020.31
$1,032.39
$1,047.55
$1,036.30
$1,054.71
$1,062.71
$1,059.97
$1,061.14
$1,059.63
$1,059.69
$1,047.55
$1,063.99
$1,088.55
$1,099.79
$1,091.91
$1,081.73
$1,076.08
$1,070.37

8/21/2000
8/22/2000
8/23/2000
8/24/2000
8/25/2000
8/28/2000
8/29/2000
8/30/2000
8/31/2000
9/1/2000
9/4/2000
9/5/2000
9/6/2000
9/7/2000
9/8/2000
9/11/2000
9/12/2000
9/13/2000
9/14/2000
9/15/2000
9/18/2000
9/19/2000
9/20/2000
9/21/2000
9/22/2000
9/25/2000
9/26/2000
9/27/2000
9/28/2000
9/29/2000
10/2/2000
10/3/2000
10/4/2000
10/5/2000
10/6/2000
10/9/2000
10/10/2000
10/11/2000
10/12/2000
10/13/2000
10/16/2000
10/17/2000
10/18/2000
10/19/2000

$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$

39.34
38.72
38.53
38.38
38.06
38.13
37.91
37.31
37.03
36.81
36.81
37.03
36.59
36.22
37.50
36.75
37.22
37.09
35.91
35.84
35.47
35.72
35.34
35.78
36.28
35.87
36.50
36.66
37.16
37.44
37.28
36.97
36.50
38.34
37.69
37.81
38.09
38.16
38.13
37.31
38.03
37.44
37.25
37.50

$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$

979.58
964.14
959.41
955.68
947.71
949.45
943.97
929.03
922.06
916.58
916.58
922.06
911.11
901.89
933.76
915.09
926.79
923.56
894.17
892.43
883.22
889.44
879.98
890.94
903.39
893.18
908.86
912.85
925.30
932.27
928.29
920.57
908.86
954.68
938.50
941.48
948.46
950.20
949.45
929.03
946.96
932.27
927.54
933.76

$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$

1,499.48
1,498.13
1,505.97
1,508.31
1,506.45
1,514.09
1,509.84
1,502.59
1,517.68
1,520.77
1,520.77
1,507.08
1,492.25
1,502.51
1,494.50
1,489.26
1,481.99
1,484.91
1,480.87
1,465.81
1,444.51
1,459.90
1,451.34
1,449.05
1,448.72
1,439.03
1,427.21
1,426.57
1,458.29
1,436.51
1,436.23
1,426.46
1,434.32
1,436.28
1,408.99
1,402.03
1,387.02
1,364.59
1,329.78
1,374.17
1,374.62
1,349.97
1,342.13
1,388.76

#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
$ 997.03
#######
#######
#######
$ 999.94
$ 993.25
$ 985.09
$ 984.65
#######
$ 991.51
$ 991.32
$ 984.57
$ 990.00
$ 991.35
$ 972.52
$ 967.71
$ 957.35
$ 941.87
$ 917.84
$ 948.48
$ 948.79
$ 931.78
$ 926.37
$ 958.55

192.07
189.7
190.01
189
185.81
186.93
184.86
180.5
178.78
179.24
179.24
181.28
179.05
179.98
181.39
179.89
181.74
180.25
177.16
176.01
178.09
178.61
173.24
175.03
181.69
181.8
183.19
185.5
187.22
186.66
189.11
188.58
189.04
192.77
192.09
192.42
194.34
194.14
193.53
190.37
193.63
194.19
196.17
194.8

$1,074.40
$1,061.14
$1,062.87
$1,057.22
$1,039.38
$1,045.65
$1,034.07
$1,009.68
$1,000.06
$1,002.63
$1,002.63
$1,014.04
$1,001.57
$1,006.77
$1,014.66
$1,006.27
$1,016.61
$1,008.28
$ 990.99
$ 984.56
$ 996.20
$ 999.10
$ 969.07
$ 979.08
$1,016.33
$1,016.95
$1,024.72
$1,037.65
$1,047.27
$1,044.13
$1,057.84
$1,054.87
$1,057.45
$1,078.31
$1,074.51
$1,076.36
$1,087.10
$1,085.98
$1,082.56
$1,064.89
$1,083.12
$1,086.26
$1,097.33
$1,089.67

10/20/2000
10/23/2000
10/24/2000
10/25/2000
10/26/2000
10/27/2000
10/30/2000
10/31/2000
11/1/2000
11/2/2000
11/3/2000
11/6/2000
11/7/2000
11/8/2000
11/9/2000
11/10/2000
11/13/2000
11/14/2000
11/15/2000
11/16/2000
11/17/2000
11/20/2000
11/21/2000
11/22/2000
11/23/2000
11/24/2000
11/27/2000
11/28/2000
11/29/2000
11/30/2000
12/1/2000
12/4/2000
12/5/2000
12/6/2000
12/7/2000
12/8/2000
12/11/2000
12/12/2000
12/13/2000
12/14/2000
12/15/2000
12/18/2000
12/19/2000
12/20/2000

$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$

36.94
37.12
37.19
38.47
38.75
39.19
40.09
39.59
40.00
39.78
40.25
41.09
40.84
41.06
41.97
42.50
42.09
42.06
43.31
43.59
43.19
43.69
44.72
44.31
44.31
43.59
43.78
44.53
45.47
45.41
45.28
45.66
44.88
44.47
45.19
44.53
43.00
43.31
43.91
43.31
44.69
45.44
45.75
46.00

$ 919.82
$ 924.30
$ 926.05
$ 957.92
$ 964.89
$ 975.85
$ 998.26
$ 985.81
$ 996.02
$ 990.54
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######

$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$

1,396.93
1,395.78
1,398.13
1,364.90
1,364.44
1,379.58
1,398.66
1,429.40
1,421.22
1,428.32
1,426.69
1,432.19
1,431.87
1,409.28
1,400.14
1,365.98
1,351.26
1,382.95
1,389.81
1,372.32
1,367.72
1,342.62
1,347.35
1,322.36
1,322.36
1,341.77
1,348.97
1,336.09
1,341.91
1,314.95
1,315.23
1,324.97
1,376.54
1,351.46
1,343.55
1,369.89
1,380.20
1,371.18
1,359.99
1,340.93
1,312.15
1,322.74
1,305.60
1,264.74

$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$

964.19
963.40
965.02
942.08
941.77
952.22
965.39
986.60
980.96
985.86
984.73
988.53
988.31
972.72
966.41
942.83
932.67
954.54
959.28
947.20
944.03
926.71
929.97
912.72
912.72
926.12
931.09
922.20
926.22
907.61
907.80
914.52
950.12
932.81
927.35
945.53
952.64
946.42
938.69
925.54
905.67
912.98
901.15
872.95

190.24
192.38
194.22
197.69
199.42
202.05
207.59
205.9
206.15
205
202.99
206.06
205.22
207.33
210.55
212.51
208.8
207.6
209.62
210.84
211.04
207.41
209.98
210.43
210.43
208.02
209.22
211.92
215.48
216.39
213.49
215.95
214.54
213.38
218.15
215.13
209.43
209.81
213.16
213.58
208.78
212.67
216.71
217.09

$1,064.16
$1,076.13
$1,086.42
$1,105.83
$1,115.51
$1,130.22
$1,161.21
$1,151.76
$1,153.16
$1,146.72
$1,135.48
$1,152.65
$1,147.96
$1,159.76
$1,177.77
$1,188.73
$1,167.98
$1,161.27
$1,172.57
$1,179.39
$1,180.51
$1,160.21
$1,174.58
$1,177.10
$1,177.10
$1,163.62
$1,170.33
$1,185.43
$1,205.35
$1,210.44
$1,194.22
$1,207.98
$1,200.09
$1,193.60
$1,220.28
$1,203.39
$1,171.51
$1,173.63
$1,192.37
$1,194.72
$1,167.87
$1,189.63
$1,212.23
$1,214.35

12/21/2000
12/22/2000
12/25/2000
12/26/2000
12/27/2000
12/28/2000
12/29/2000
1/1/2001
1/2/2001
1/3/2001
1/4/2001
1/5/2001
1/8/2001
1/9/2001
1/10/2001
1/11/2001
1/12/2001
1/15/2001
1/16/2001
1/17/2001
1/18/2001
1/19/2001
1/22/2001
1/23/2001
1/24/2001
1/25/2001
1/26/2001
1/29/2001
1/30/2001
1/31/2001
2/1/2001
2/2/2001
2/5/2001
2/6/2001
2/7/2001
2/8/2001
2/9/2001
2/12/2001
2/13/2001
2/14/2001
2/15/2001
2/16/2001
2/19/2001
2/20/2001

$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$

46.78
46.34
46.34
46.91
46.91
47.09
47.91
47.91
48.03
46.00
44.75
45.66
45.88
46.19
45.81
45.03
44.00
44.00
44.91
44.59
44.56
43.50
43.47
44.03
43.91
43.63
43.34
43.80
43.51
43.70
43.96
44.06
44.90
44.83
45.17
45.48
45.50
45.67
45.69
44.78
44.90
45.80
45.80
46.17

#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######

$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$

1,274.86
1,305.97
1,305.97
1,315.19
1,328.92
1,334.22
1,320.28
1,320.28
1,283.27
1,347.56
1,333.34
1,298.35
1,295.86
1,300.80
1,313.27
1,326.82
1,318.32
1,318.32
1,326.65
1,329.47
1,347.97
1,342.54
1,342.90
1,360.40
1,364.31
1,357.51
1,354.95
1,364.17
1,373.73
1,366.01
1,373.47
1,349.47
1,354.31
1,352.26
1,340.89
1,332.53
1,314.76
1,330.31
1,318.80
1,315.92
1,326.62
1,301.53
1,301.53
1,278.95

$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$

879.94
901.41
901.41
907.77
917.25
920.91
911.29
911.29
885.74
930.12
920.30
896.15
894.43
897.84
906.45
915.80
909.93
909.93
915.68
917.63
930.40
926.65
926.90
938.98
941.68
936.98
935.22
941.58
948.18
942.85
948.00
931.43
934.77
933.36
925.51
919.74
907.48
918.21
910.26
908.28
915.66
898.34
898.34
882.76

220.25
218.68
218.68
222.25
224.8
225.08
224.87
224.87
226.11
215.19
206.2
208.7
212.15
214.67
214
208.6
208.03
208.03
211.58
211.12
210.35
207.34
208.54
209.71
210.42
212.45
211.39
211.46
213.81
213.36
214.71
214.73
217.49
217.34
220.07
221.85
222.09
223.64
223.22
218.23
216.61
219.6
219.6
221.63

$1,232.03
$1,223.25
$1,223.25
$1,243.22
$1,257.48
$1,259.05
$1,257.87
$1,257.87
$1,264.81
$1,203.73
$1,153.44
$1,167.42
$1,186.72
$1,200.82
$1,197.07
$1,166.86
$1,163.67
$1,163.67
$1,183.53
$1,180.96
$1,176.65
$1,159.81
$1,166.53
$1,173.07
$1,177.04
$1,188.40
$1,182.47
$1,182.86
$1,196.01
$1,193.49
$1,201.04
$1,201.15
$1,216.59
$1,215.75
$1,231.02
$1,240.98
$1,242.32
$1,250.99
$1,248.64
$1,220.73
$1,211.67
$1,228.39
$1,228.39
$1,239.75

2/21/2001
2/22/2001
2/23/2001
2/26/2001
2/27/2001
2/28/2001
3/1/2001
3/2/2001
3/5/2001
3/6/2001
3/7/2001
3/8/2001
3/9/2001
3/12/2001
3/13/2001
3/14/2001
3/15/2001
3/16/2001
3/19/2001
3/20/2001
3/21/2001
3/22/2001
3/23/2001
3/26/2001
3/27/2001
3/28/2001
3/29/2001
3/30/2001
4/2/2001
4/3/2001
4/4/2001
4/5/2001
4/6/2001
4/9/2001
4/10/2001
4/11/2001
4/12/2001
4/13/2001
4/16/2001
4/17/2001
4/18/2001
4/19/2001
4/20/2001
4/23/2001

$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$

45.81
45.90
45.57
45.74
46.06
46.56
47.02
46.53
46.55
46.30
46.50
47.71
47.70
47.51
47.40
46.45
47.23
47.65
47.79
46.93
45.87
45.18
45.35
45.74
47.22
47.10
47.36
48.25
48.12
47.10
48.20
47.55
46.51
46.86
45.97
45.45
45.35
45.35
46.10
46.40
45.42
45.60
44.59
45.51

#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######

$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$

1,255.27
1,252.82
1,245.86
1,267.65
1,257.94
1,239.94
1,241.23
1,234.18
1,241.41
1,253.80
1,261.90
1,264.74
1,233.42
1,180.16
1,197.66
1,166.71
1,173.57
1,150.54
1,170.81
1,142.62
1,122.14
1,117.58
1,139.83
1,152.69
1,182.17
1,153.29
1,147.95
1,160.33
1,145.87
1,106.47
1,103.25
1,151.44
1,128.43
1,137.59
1,168.38
1,165.89
1,183.50
1,183.50
1,179.68
1,191.81
1,238.16
1,253.70
1,242.98
1,224.36

$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$

866.41
864.72
859.92
874.96
868.26
855.83
856.72
851.86
856.85
865.40
870.99
872.95
851.33
814.57
826.65
805.29
810.02
794.13
808.12
788.66
774.53
771.38
786.74
795.61
815.96
796.03
792.34
800.88
790.90
763.71
761.49
794.75
778.87
785.19
806.44
804.72
816.88
816.88
814.24
822.61
854.60
865.33
857.93
845.08

216.79
213.88
211.02
211.34
212.61
213.56
214.12
213.93
211.85
209.89
212.14
216.1
216.86
212.19
209.61
205.84
205.39
206.19
204.78
200.11
196.77
195.03
197
198.22
202.79
201.46
199.81
202.1
201.47
196.79
199.83
199.78
197.68
196.69
196.98
193.46
195.56
195.56
197.8
199.52
198.43
199.31
197.64
199.31

$1,212.68
$1,196.40
$1,180.40
$1,182.19
$1,189.29
$1,194.61
$1,197.74
$1,196.68
$1,185.04
$1,174.08
$1,186.66
$1,208.82
$1,213.07
$1,186.94
$1,172.51
$1,151.42
$1,148.91
$1,153.38
$1,145.49
$1,119.37
$1,100.69
$1,090.95
$1,101.97
$1,108.80
$1,134.36
$1,126.92
$1,117.69
$1,130.50
$1,126.98
$1,100.80
$1,117.81
$1,117.53
$1,105.78
$1,100.24
$1,101.86
$1,082.17
$1,093.92
$1,093.92
$1,106.45
$1,116.07
$1,109.97
$1,114.90
$1,105.55
$1,114.90

4/24/2001
4/25/2001
4/26/2001
4/27/2001
4/30/2001
5/1/2001
5/2/2001
5/3/2001
5/4/2001
5/7/2001
5/8/2001
5/9/2001
5/10/2001
5/11/2001
5/14/2001
5/15/2001
5/16/2001
5/17/2001
5/18/2001
5/21/2001
5/22/2001
5/23/2001
5/24/2001
5/25/2001
5/28/2001
5/29/2001
5/30/2001
5/31/2001
6/1/2001
6/4/2001
6/5/2001
6/6/2001
6/7/2001
6/8/2001
6/11/2001
6/12/2001
6/13/2001
6/14/2001
6/15/2001
6/18/2001
6/19/2001
6/20/2001
6/21/2001
6/22/2001

$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$

46.29
47.70
47.75
48.58
48.31
49.01
48.80
48.12
48.88
48.89
49.32
48.61
49.20
48.68
48.50
48.00
48.99
48.28
47.96
48.37
47.92
48.10
48.53
48.12
48.12
48.82
48.45
48.03
48.27
48.49
48.48
48.09
48.22
48.01
47.96
47.93
47.74
47.39
47.13
47.00
47.35
47.75
48.15
47.59

#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######

$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$

1,209.47
1,228.75
1,234.52
1,253.05
1,249.46
1,266.44
1,267.43
1,248.58
1,266.61
1,263.51
1,261.20
1,255.54
1,255.18
1,245.67
1,248.92
1,249.44
1,284.99
1,288.49
1,291.96
1,312.83
1,309.38
1,289.05
1,293.17
1,277.90
1,277.90
1,267.94
1,248.08
1,255.83
1,260.67
1,267.11
1,283.57
1,270.03
1,276.96
1,264.96
1,254.39
1,255.85
1,241.60
1,219.87
1,214.37
1,208.43
1,212.58
1,223.14
1,237.04
1,225.35

$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$

834.80
848.11
852.09
864.88
862.40
874.12
874.81
861.80
874.24
872.10
870.51
866.60
866.35
859.79
862.03
862.39
886.93
889.34
891.74
906.14
903.76
889.73
892.57
882.03
882.03
875.16
861.45
866.80
870.14
874.59
885.95
876.60
881.39
873.10
865.81
866.81
856.98
841.98
838.18
834.08
836.95
844.24
853.83
845.76

199.69
204.76
203.98
204.97
202.35
206.93
205.08
204.48
207.17
206.58
205.59
204.79
206.41
205.13
205.14
204.25
210
208.24
208.58
207.18
204.67
206.69
207.9
206.45
206.45
208.49
207.84
207.43
207.79
207.37
207.86
205.15
203.59
202.8
202.03
203.15
201.66
199.58
197.7
195.25
195.15
198.19
200.2
199.13

$1,117.02
$1,145.38
$1,141.02
$1,146.56
$1,131.90
$1,157.52
$1,147.17
$1,143.82
$1,158.86
$1,155.56
$1,150.03
$1,145.55
$1,154.61
$1,147.45
$1,147.51
$1,142.53
$1,174.69
$1,164.85
$1,166.75
$1,158.92
$1,144.88
$1,156.18
$1,162.95
$1,154.84
$1,154.84
$1,166.25
$1,162.61
$1,160.32
$1,162.33
$1,159.98
$1,162.72
$1,147.56
$1,138.84
$1,134.42
$1,130.11
$1,136.38
$1,128.04
$1,116.41
$1,105.89
$1,092.19
$1,091.63
$1,108.63
$1,119.87
$1,113.89

6/25/2001
6/26/2001
6/27/2001
6/28/2001
6/29/2001
7/2/2001
7/3/2001
7/4/2001
7/5/2001
7/6/2001
7/9/2001
7/10/2001
7/11/2001
7/12/2001
7/13/2001
7/16/2001
7/17/2001
7/18/2001
7/19/2001
7/20/2001
7/23/2001
7/24/2001
7/25/2001
7/26/2001
7/27/2001
7/30/2001
7/31/2001
8/1/2001
8/2/2001
8/3/2001
8/6/2001
8/7/2001
8/8/2001
8/9/2001
8/10/2001
8/13/2001
8/14/2001
8/15/2001
8/16/2001
8/17/2001
8/20/2001
8/21/2001
8/22/2001
8/23/2001

$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$

47.04
47.10
46.90
46.94
46.85
47.80
47.95
47.95
47.72
46.88
47.42
47.07
47.40
47.10
46.86
46.80
47.89
48.14
48.48
48.62
48.06
48.07
48.95
48.88
49.01
49.10
49.92
50.16
50.64
50.30
49.52
49.48
48.94
49.57
50.08
49.94
50.18
50.15
50.16
50.04
50.66
50.90
50.75
50.35

#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######

$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$

1,218.60
1,216.76
1,211.07
1,226.20
1,224.42
1,236.72
1,234.45
1,234.45
1,219.24
1,190.59
1,198.78
1,181.52
1,180.18
1,208.14
1,215.68
1,202.45
1,214.44
1,207.71
1,215.02
1,210.85
1,191.03
1,171.65
1,190.49
1,202.93
1,205.82
1,204.52
1,211.23
1,215.93
1,220.75
1,214.35
1,200.48
1,204.40
1,183.53
1,183.43
1,190.16
1,191.29
1,186.73
1,178.02
1,181.66
1,161.97
1,171.41
1,157.26
1,165.31
1,162.09

$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$

841.10
839.83
835.91
846.35
845.12
853.61
852.04
852.04
841.55
821.77
827.42
815.51
814.59
833.88
839.09
829.96
838.23
833.59
838.63
835.75
822.07
808.70
821.70
830.29
832.28
831.39
836.02
839.26
842.59
838.17
828.60
831.30
816.90
816.83
821.47
822.25
819.11
813.09
815.61
802.02
808.53
798.77
804.32
802.10

199.93
199.33
199.48
202.65
202.5
204.08
203.39
203.39
200.87
199.17
199.73
199.91
202.01
201.12
201.05
201.3
202.71
203.78
204.4
203.71
200.07
198.6
200.44
199.78
198.11
198.39
201.81
200
200.93
200.22
198.7
199.91
199.75
200.49
200.97
200.95
201.4
202.97
203.81
204.36
208.13
208.1
209.76
211.83

$1,118.36
$1,115.01
$1,115.85
$1,133.58
$1,132.74
$1,141.58
$1,137.72
$1,137.72
$1,123.62
$1,114.11
$1,117.25
$1,118.25
$1,130.00
$1,125.02
$1,124.63
$1,126.03
$1,133.92
$1,139.90
$1,143.37
$1,139.51
$1,119.15
$1,110.92
$1,121.22
$1,117.53
$1,108.18
$1,109.75
$1,128.88
$1,118.76
$1,123.96
$1,119.99
$1,111.48
$1,118.25
$1,117.36
$1,121.50
$1,124.18
$1,124.07
$1,126.59
$1,135.37
$1,140.07
$1,143.14
$1,164.23
$1,164.07
$1,173.35
$1,184.93

8/24/2001
8/27/2001
8/28/2001
8/29/2001
8/30/2001
8/31/2001
9/3/2001
9/4/2001
9/5/2001
9/6/2001
9/7/2001
9/10/2001
9/11/2001
9/12/2001
9/13/2001
9/14/2001
9/17/2001
9/18/2001
9/19/2001
9/20/2001
9/21/2001
9/24/2001
9/25/2001
9/26/2001
9/27/2001
9/28/2001
10/1/2001
10/2/2001
10/3/2001
10/4/2001
10/5/2001
10/8/2001
10/9/2001
10/10/2001
10/11/2001
10/12/2001
10/15/2001
10/16/2001
10/17/2001
10/18/2001
10/19/2001
10/22/2001
10/23/2001
10/24/2001

$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$

50.98
50.90
50.25
49.98
50.35
50.14
50.14
50.95
51.06
50.51
50.28
51.82
51.82
51.82
51.82
51.82
51.23
51.11
50.31
49.10
47.00
48.13
48.22
49.56
50.55
51.30
51.15
51.95
50.70
50.18
50.41
48.97
49.95
50.92
49.89
49.07
48.90
48.83
48.24
48.21
49.48
50.25
49.79
49.99

#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######

$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$

1,184.93
1,179.21
1,161.51
1,148.56
1,129.03
1,133.58
1,133.58
1,132.94
1,131.74
1,106.40
1,085.79
1,092.54
1,092.54
1,092.54
1,092.54
1,092.54
1,038.77
1,032.74
1,016.10
984.54
965.80
1,003.45
1,012.27
1,007.04
1,018.61
1,040.94
1,038.55
1,051.33
1,072.28
1,069.63
1,071.38
1,062.44
1,056.75
1,080.99
1,097.43
1,091.65
1,089.98
1,097.54
1,077.09
1,068.61
1,073.48
1,089.90
1,084.78
1,085.20

$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$

817.86
813.92
801.70
792.76
779.28
782.42
782.42
781.98
781.15
763.66
749.44
754.09
754.09
754.09
754.09
754.09
716.98
712.82
701.33
679.55
666.62
692.60
698.69
695.08
703.07
718.48
716.83
725.65
740.11
738.28
739.49
733.32
729.39
746.12
757.47
753.48
752.33
757.55
743.43
737.58
740.94
752.27
748.74
749.03

212.42
212.03
210.77
209.71
212.21
211.21
211.21
213.52
215.99
213.17
212.33
213.56
213.56
213.56
213.56
213.56
214.59
214.24
212.43
208.79
202.56
205.01
205.47
204.82
208.41
208.29
208.03
209.29
208.21
206.93
208.4
208.27
208.97
210.94
209.09
205.73
205.51
205.23
204.93
206.47
210.02
212.27
211.46
211.29

$1,188.23
$1,186.05
$1,179.00
$1,173.07
$1,187.06
$1,181.46
$1,181.46
$1,194.38
$1,208.20
$1,192.43
$1,187.73
$1,194.61
$1,194.61
$1,194.61
$1,194.61
$1,194.61
$1,200.37
$1,198.41
$1,188.29
$1,167.93
$1,133.08
$1,146.78
$1,149.35
$1,145.72
$1,165.80
$1,165.13
$1,163.67
$1,170.72
$1,164.68
$1,157.52
$1,165.74
$1,165.02
$1,168.93
$1,179.95
$1,169.60
$1,150.81
$1,149.58
$1,148.01
$1,146.33
$1,154.95
$1,174.81
$1,187.39
$1,182.86
$1,181.91

10/25/2001
10/26/2001
10/29/2001
10/30/2001
10/31/2001
11/1/2001
11/2/2001
11/5/2001
11/6/2001
11/7/2001
11/8/2001
11/9/2001
11/12/2001
11/13/2001
11/14/2001
11/15/2001
11/16/2001
11/19/2001
11/20/2001
11/21/2001
11/22/2001
11/23/2001
11/26/2001
11/27/2001
11/28/2001
11/29/2001
11/30/2001
12/3/2001
12/4/2001
12/5/2001
12/6/2001
12/7/2001
12/10/2001
12/11/2001
12/12/2001
12/13/2001
12/14/2001
12/17/2001
12/18/2001
12/19/2001
12/20/2001
12/21/2001
12/24/2001
12/25/2001

$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$

50.02
50.50
49.89
49.63
50.05
51.22
51.94
52.28
52.90
52.92
52.25
51.76
51.42
51.63
51.63
51.26
51.10
50.98
50.57
50.38
50.38
50.55
50.45
49.90
50.20
50.51
50.54
50.45
50.78
51.31
50.23
49.97
49.78
49.29
49.35
49.60
49.95
50.17
50.80
51.25
51.43
52.60
52.00
52.00

#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######

$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$

1,100.09
1,104.61
1,078.30
1,059.79
1,059.78
1,084.10
1,087.20
1,102.84
1,118.86
1,115.80
1,118.54
1,120.31
1,118.33
1,139.09
1,141.21
1,142.24
1,138.65
1,151.06
1,142.66
1,137.03
1,137.03
1,150.34
1,157.42
1,149.50
1,128.52
1,140.20
1,139.45
1,129.90
1,144.80
1,170.35
1,167.10
1,158.31
1,139.93
1,136.76
1,137.07
1,119.38
1,123.09
1,134.36
1,142.92
1,149.56
1,139.93
1,144.89
1,144.65
1,144.65

$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$

759.31
762.43
744.27
731.49
731.48
748.27
750.41
761.20
772.26
770.15
772.04
773.26
771.90
786.22
787.69
788.40
785.92
794.49
788.69
784.80
784.80
793.99
798.88
793.41
778.93
786.99
786.47
779.88
790.17
807.80
805.56
799.49
786.80
784.62
784.83
772.62
775.18
782.96
788.87
793.45
786.80
790.23
790.06
790.06

212.07
213.1
211.39
209.42
208.93
211.74
214.36
215.39
216.55
215.21
212.9
213.05
213
214.2
215.65
216.04
215.74
214.91
213.57
212.62
212.62
213.27
211.49
208.51
207.22
209.92
210.28
210.19
209.94
210.23
207.45
207.18
205.68
204.76
205.87
206.91
207.7
208.86
209.86
213.1
213.23
214.84
214.66
214.66

$1,186.27
$1,192.03
$1,182.47
$1,171.45
$1,168.71
$1,184.43
$1,199.08
$1,204.84
$1,211.33
$1,203.84
$1,190.92
$1,191.75
$1,191.48
$1,198.19
$1,206.30
$1,208.48
$1,206.80
$1,202.16
$1,194.66
$1,189.35
$1,189.35
$1,192.99
$1,183.03
$1,166.36
$1,159.14
$1,174.25
$1,176.26
$1,175.76
$1,174.36
$1,175.98
$1,160.43
$1,158.92
$1,150.53
$1,145.38
$1,151.59
$1,157.41
$1,161.83
$1,168.32
$1,173.91
$1,192.03
$1,192.76
$1,201.77
$1,200.76
$1,200.76

12/26/2001
12/27/2001
12/28/2001
12/31/2001
1/1/2002
1/2/2002
1/3/2002
1/4/2002
1/7/2002
1/8/2002
1/9/2002
1/10/2002
1/11/2002
1/14/2002
1/15/2002
1/16/2002
1/17/2002
1/18/2002
1/21/2002
1/22/2002
1/23/2002
1/24/2002
1/25/2002
1/28/2002
1/29/2002
1/30/2002
1/31/2002
2/1/2002
2/4/2002
2/5/2002
2/6/2002
2/7/2002
2/8/2002
2/11/2002
2/12/2002
2/13/2002
2/14/2002
2/15/2002
2/18/2002
2/19/2002
2/20/2002
2/21/2002
2/22/2002
2/25/2002

$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$

52.40
52.47
51.78
51.37
51.37
51.44
50.81
50.67
50.55
50.84
50.86
51.07
51.10
51.73
51.80
51.09
51.47
51.46
51.46
51.88
51.90
52.27
52.20
52.36
52.52
54.10
54.64
54.51
54.23
54.85
53.91
54.36
53.85
53.84
53.76
53.75
53.95
54.86
54.86
54.42
55.40
54.85
55.55
56.06

#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######

$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$

1,149.37
1,157.13
1,161.02
1,148.08
1,148.08
1,154.67
1,165.27
1,172.51
1,164.89
1,160.71
1,155.14
1,156.55
1,145.60
1,138.41
1,146.19
1,127.57
1,138.88
1,127.58
1,127.58
1,119.31
1,128.18
1,132.15
1,133.28
1,133.06
1,100.64
1,113.57
1,130.20
1,122.20
1,094.44
1,090.02
1,083.51
1,080.17
1,096.22
1,111.94
1,107.50
1,118.51
1,116.48
1,104.18
1,104.18
1,083.34
1,097.98
1,080.95
1,089.84
1,109.43

$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$

793.32
798.68
801.36
792.43
792.43
796.98
804.29
809.29
804.03
801.15
797.30
798.28
790.72
785.76
791.13
778.27
786.08
778.28
778.28
772.57
778.69
781.43
782.21
782.06
759.69
768.61
780.09
774.57
755.41
752.36
747.86
745.56
756.63
767.49
764.42
772.02
770.62
762.13
762.13
747.74
757.85
746.10
752.23
765.75

215.1
215.04
212.75
211.96
211.96
213.43
211.95
209.96
208.42
208.56
207.52
208.48
209.85
210.45
211.84
210.3
212.21
213
213
214.37
213.42
211.27
211.98
212.25
209.26
210.86
213.03
213.53
213.25
214.92
213.45
212.74
212.83
214.26
214.33
215.61
216.7
218.25
218.25
216.32
218.76
217.21
221.46
223.13

$1,203.22
$1,202.89
$1,190.08
$1,185.66
$1,185.66
$1,193.88
$1,185.60
$1,174.47
$1,165.86
$1,166.64
$1,160.82
$1,166.19
$1,173.85
$1,177.21
$1,184.99
$1,176.37
$1,187.06
$1,191.48
$1,191.48
$1,199.14
$1,193.82
$1,181.80
$1,185.77
$1,187.28
$1,170.55
$1,179.50
$1,191.64
$1,194.44
$1,192.87
$1,202.22
$1,193.99
$1,190.02
$1,190.52
$1,198.52
$1,198.91
$1,206.07
$1,212.17
$1,220.84
$1,220.84
$1,210.05
$1,223.70
$1,215.02
$1,238.80
$1,248.14

2/26/2002
2/27/2002
2/28/2002
3/1/2002
3/4/2002
3/5/2002
3/6/2002
3/7/2002
3/8/2002
3/11/2002
3/12/2002
3/13/2002
3/14/2002
3/15/2002
3/18/2002
3/19/2002
3/20/2002
3/21/2002
3/22/2002
3/25/2002
3/26/2002
3/27/2002
3/28/2002
3/29/2002
4/1/2002
4/2/2002
4/3/2002
4/4/2002
4/5/2002
4/8/2002
4/9/2002
4/10/2002
4/11/2002
4/12/2002
4/15/2002
4/16/2002
4/17/2002
4/18/2002
4/19/2002
4/22/2002
4/23/2002
4/24/2002
4/25/2002
4/26/2002

$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$

55.76
55.50
56.04
56.51
55.78
55.29
55.24
54.39
54.15
54.15
54.10
53.75
53.80
54.75
53.76
53.78
53.43
53.95
53.93
53.27
54.22
53.95
53.31
53.31
53.15
53.63
53.00
53.93
54.10
54.12
54.00
55.00
55.00
55.40
54.86
55.12
54.87
54.88
55.16
54.56
54.51
55.02
55.12
54.80

#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######

$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$

1,109.38
1,109.89
1,106.73
1,131.78
1,153.84
1,146.14
1,162.77
1,157.54
1,164.31
1,168.26
1,165.58
1,154.09
1,153.04
1,166.16
1,165.55
1,170.29
1,151.85
1,153.59
1,148.70
1,131.87
1,138.49
1,144.58
1,147.39
1,147.39
1,146.54
1,136.76
1,125.40
1,126.34
1,122.73
1,125.29
1,117.80
1,130.47
1,103.69
1,111.01
1,102.55
1,128.37
1,126.07
1,124.47
1,125.17
1,107.83
1,100.96
1,093.14
1,091.48
1,076.32

$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$

765.72
766.07
763.89
781.18
796.41
791.09
802.57
798.96
803.63
806.36
804.51
796.58
795.85
804.91
804.49
807.76
795.03
796.23
792.86
781.24
785.81
790.01
791.95
791.95
791.37
784.62
776.78
777.42
774.93
776.70
771.53
780.27
761.79
766.84
761.00
778.83
777.24
776.13
776.62
764.65
759.91
754.51
753.36
742.90

221.82
221.1
221.09
224.1
221.85
220.54
220.98
219.81
220.23
219.31
220.96
219.54
220.57
222.81
221.34
223.29
222.85
225.2
226.91
226.03
229.29
228.64
227.9
227.9
228.22
227.69
226.01
228.27
227.78
228.74
229.69
233.82
232.44
232.5
229.82
232.77
231.92
232.56
235.74
236.31
236.14
236.02
235.31
233.99

$1,240.81
$1,236.78
$1,236.73
$1,253.57
$1,240.98
$1,233.65
$1,236.11
$1,229.57
$1,231.92
$1,226.77
$1,236.00
$1,228.06
$1,233.82
$1,246.35
$1,238.13
$1,249.04
$1,246.57
$1,259.72
$1,269.28
$1,264.36
$1,282.60
$1,278.96
$1,274.82
$1,274.82
$1,276.61
$1,273.65
$1,264.25
$1,276.89
$1,274.15
$1,279.52
$1,284.84
$1,307.94
$1,300.22
$1,300.55
$1,285.56
$1,302.06
$1,297.31
$1,300.89
$1,318.68
$1,321.87
$1,320.92
$1,320.24
$1,316.27
$1,308.89

4/29/2002
4/30/2002
5/1/2002
5/2/2002
5/3/2002
5/6/2002
5/7/2002
5/8/2002
5/9/2002
5/10/2002
5/13/2002
5/14/2002
5/15/2002
5/16/2002
5/17/2002
5/20/2002
5/21/2002
5/22/2002
5/23/2002
5/24/2002
5/27/2002
5/28/2002
5/29/2002
5/30/2002
5/31/2002
6/3/2002
6/4/2002
6/5/2002
6/6/2002
6/7/2002
6/10/2002
6/11/2002
6/12/2002
6/13/2002
6/14/2002
6/17/2002
6/18/2002
6/19/2002
6/20/2002
6/21/2002
6/24/2002
6/25/2002
6/26/2002
6/27/2002

$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$

54.71
55.00
56.24
56.65
55.97
55.66
55.34
55.72
55.80
55.70
56.23
56.46
56.60
56.94
57.01
57.08
57.32
58.14
57.87
57.10
57.10
56.54
56.77
56.16
57.31
56.37
56.83
57.66
56.52
57.07
57.25
58.01
58.35
57.66
56.73
57.16
57.11
56.67
56.82
57.02
56.40
55.78
56.42
57.63

#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######

$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$

1,065.45
1,076.92
1,086.46
1,084.56
1,073.43
1,052.67
1,049.49
1,088.84
1,073.01
1,054.99
1,074.56
1,097.28
1,091.07
1,098.23
1,106.59
1,091.88
1,079.88
1,086.02
1,097.08
1,083.82
1,083.82
1,074.55
1,067.66
1,064.66
1,067.14
1,040.68
1,040.69
1,049.90
1,029.15
1,027.53
1,030.74
1,013.60
1,020.26
1,009.56
1,007.27
1,036.17
1,037.14
1,019.99
1,006.29
989.14
992.72
976.14
973.52
990.64

$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$

735.40
743.31
749.90
748.59
740.90
726.58
724.38
751.54
740.61
728.18
741.68
757.37
753.08
758.02
763.79
753.64
745.36
749.59
757.23
748.08
748.08
741.68
736.92
734.85
736.56
718.30
718.31
724.66
710.34
709.22
711.44
699.61
704.21
696.82
695.24
715.19
715.86
704.02
694.56
682.73
685.20
673.75
671.94
683.76

234.67
235.86
240.93
242.06
240.23
239.24
238.34
237.33
237.94
237.41
239.38
237.84
236.36
238.7
238.43
236.5
235.65
238.17
238.37
236.56
236.56
234.87
235.54
236.38
239.68
236

$1,312.69
$1,319.35
$1,347.71
$1,354.03
$1,343.79
$1,338.26
$1,333.22
$1,327.57
$1,330.98
$1,328.02
$1,339.04
$1,330.42
$1,322.15
$1,335.24
$1,333.72
$1,322.93
$1,318.17
$1,332.27
$1,333.39
$1,323.26
$1,323.26
$1,313.81
$1,317.56
$1,322.26
$1,340.72
$1,320.13

6/28/2002
7/1/2002
7/2/2002
7/3/2002
7/4/2002
7/5/2002
7/8/2002
7/9/2002
7/10/2002
7/11/2002
7/12/2002
7/15/2002
7/16/2002
7/17/2002
7/18/2002
7/19/2002
7/22/2002
7/23/2002
7/24/2002
7/25/2002
7/26/2002
7/29/2002
7/30/2002
7/31/2002
8/1/2002
8/2/2002
8/5/2002
8/6/2002
8/7/2002
8/8/2002
8/9/2002
8/12/2002
8/13/2002
8/14/2002
8/15/2002
8/16/2002
8/19/2002
8/20/2002
8/21/2002
8/22/2002
8/23/2002
8/26/2002
8/27/2002
8/28/2002

$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$

55.35
56.49
55.85
55.31
55.31
56.31
56.55
55.00
53.44
52.60
51.05
50.70
48.92
49.98
48.68
44.52
45.05
46.05
47.65
50.05
50.56
51.45
50.82
51.15
50.59
50.83
49.95
49.80
50.26
51.30
51.77
51.90
51.69
52.98
52.70
51.93
52.10
51.68
51.71
52.03
52.00
51.95
52.17
51.58

#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######

$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$

989.81
968.65
948.09
953.99
953.99
989.03
976.98
952.83
920.47
927.37
921.39
917.93
901.05
906.04
881.56
847.76
819.85
797.70
843.42
838.68
852.84
898.96
902.78
911.62
884.66
864.24
834.60
859.57
876.77
905.46
908.64
903.80
884.21
919.62
930.25
928.77
950.72
937.43
949.36
962.70
940.86
947.95
934.82
917.87

$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$

683.19
668.58
654.39
658.46
658.46
682.65
674.33
657.66
635.33
640.09
635.96
633.58
621.92
625.37
608.47
585.14
565.88
550.59
582.15
578.88
588.65
620.48
623.12
629.22
610.61
596.52
576.06
593.29
605.17
624.97
627.16
623.82
610.30
634.74
642.08
641.06
656.21
647.03
655.27
664.48
649.40
654.30
645.23
633.53

8/29/2002
8/30/2002
9/2/2002
9/3/2002
9/4/2002
9/5/2002
9/6/2002
9/9/2002
9/10/2002
9/11/2002
9/12/2002
9/13/2002
9/16/2002
9/17/2002
9/18/2002
9/19/2002
9/20/2002
9/23/2002
9/24/2002
9/25/2002
9/26/2002
9/27/2002
9/30/2002
10/1/2002
10/2/2002
10/3/2002
10/4/2002
10/7/2002
10/8/2002
10/9/2002
10/10/2002
10/11/2002
10/14/2002
10/15/2002
10/16/2002
10/17/2002
10/18/2002
10/21/2002
10/22/2002
10/23/2002
10/24/2002
10/25/2002
10/28/2002
10/29/2002

$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$

50.89
50.91
50.91
49.37
50.10
50.11
50.32
50.72
50.67
50.75
49.89
50.67
50.95
50.07
49.99
48.91
49.27
49.19
48.48
49.59
50.48
49.67
49.49
51.50
50.55
51.61
51.06
50.95
51.50
51.35
51.09
51.90
52.52
52.72
51.85
52.19
52.95
53.68
52.45
53.07
53.01
53.84
52.80
53.04

#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######

$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$

917.80
916.07
916.07
878.02
893.40
879.15
893.92
902.96
909.58
909.45
886.91
889.81
891.10
873.52
869.46
843.32
845.39
833.70
819.29
839.66
854.95
827.37
815.28
847.91
827.91
818.95
800.58
785.28
798.55
776.76
803.92
835.32
841.44
881.27
860.02
879.20
884.39
899.72
890.16
896.14
882.50
897.65
890.23
882.15

$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$

633.49
632.29
632.29
606.03
616.64
606.81
617.00
623.24
627.81
627.72
612.16
614.17
615.06
602.92
600.12
582.08
583.51
575.44
565.49
579.55
590.10
571.07
562.72
585.25
571.44
565.26
552.58
542.02
551.18
536.14
554.88
576.56
580.78
608.27
593.60
606.84
610.43
621.01
614.41
618.54
609.12
619.58
614.46
608.88

10/30/2002
10/31/2002
11/1/2002
11/4/2002
11/5/2002
11/6/2002
11/7/2002
11/8/2002
11/11/2002
11/12/2002
11/13/2002
11/14/2002
11/15/2002
11/18/2002
11/19/2002
11/20/2002
11/21/2002
11/22/2002
11/25/2002
11/26/2002
11/27/2002
11/28/2002
11/29/2002
12/2/2002
12/3/2002
12/4/2002
12/5/2002
12/6/2002
12/9/2002
12/10/2002
12/11/2002
12/12/2002
12/13/2002
12/16/2002
12/17/2002
12/18/2002
12/19/2002
12/20/2002
12/23/2002
12/24/2002
12/25/2002
12/26/2002
12/27/2002
12/30/2002

$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$

53.09
52.77
54.04
53.71
53.75
53.20
52.74
52.50
52.60
52.15
52.94
53.66
54.16
53.65
54.60
54.84
54.70
55.32
54.00
53.80
54.20
54.20
53.79
52.55
52.97
53.83
53.04
53.45
52.61
53.79
53.78
53.37
53.84
54.30
53.92
54.16
54.18
55.00
55.16
55.01
55.01
55.45
54.89
55.87

#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######

$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$

890.71
885.76
900.96
908.35
915.39
923.76
902.65
894.74
876.19
882.95
882.53
904.27
909.83
900.36
896.74
914.15
933.76
930.55
932.88
913.31
938.87
938.87
936.31
934.53
920.75
917.57
906.55
912.23
892.00
904.45
904.96
901.59
889.48
910.40
902.99
891.12
884.25
895.75
897.38
892.47
892.47
889.66
875.40
879.39

$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$

614.79
611.37
621.86
626.96
631.82
637.60
623.03
617.57
604.77
609.43
609.14
624.15
627.98
621.45
618.95
630.97
644.50
642.29
643.89
630.39
648.03
648.03
646.26
645.03
635.52
633.33
625.72
629.64
615.68
624.27
624.62
622.30
613.94
628.38
623.26
615.07
610.33
618.27
619.39
616.00
616.00
614.06
604.22
606.97

12/31/2002
1/1/2003
1/2/2003
1/3/2003
1/6/2003
1/7/2003
1/8/2003
1/9/2003
1/10/2003
1/13/2003
1/14/2003
1/15/2003
1/16/2003
1/17/2003
1/20/2003
1/21/2003
1/22/2003
1/23/2003
1/24/2003
1/27/2003
1/28/2003
1/29/2003
1/30/2003
1/31/2003
2/3/2003
2/4/2003
2/5/2003
2/6/2003
2/7/2003
2/10/2003
2/11/2003
2/12/2003
2/13/2003
2/14/2003
2/17/2003
2/18/2003
2/19/2003
2/20/2003
2/21/2003
2/24/2003
2/25/2003
2/26/2003
2/27/2003
2/28/2003

$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$

54.88
54.88
56.31
56.47
56.77
56.19
56.22
56.75
56.60
56.76
56.27
55.44
56.39
57.04
57.04
56.67
56.64
55.97
55.18
54.45
55.78
55.56
54.51
55.52
55.45
55.16
55.16
55.09
54.55
55.21
54.44
54.12
53.82
54.94
54.94
54.79
54.39
54.26
54.95
54.04
54.47
53.89
54.03
53.63

#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######

$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$

879.82
879.82
909.03
908.59
929.01
922.93
909.93
927.58
927.57
926.26
931.66
918.22
914.60
901.78
901.78
887.62
878.36
887.34
861.40
847.48
858.54
864.36
844.61
855.70
860.32
848.20
843.59
838.15
829.69
835.97
829.20
818.68
817.37
834.89
834.89
851.17
845.13
837.10
848.17
832.58
838.57
827.55
837.28
841.15

$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$

607.27
607.27
627.43
627.13
641.22
637.03
628.05
640.24
640.23
639.32
643.05
633.78
631.28
622.43
622.43
612.65
606.26
612.46
594.56
584.95
592.58
596.60
582.97
590.62
593.81
585.45
582.26
578.51
572.67
577.00
572.33
565.07
564.17
576.26
576.26
587.50
583.33
577.78
585.43
574.66
578.80
571.19
577.91
580.58

3/3/2003
3/4/2003
3/5/2003
3/6/2003
3/7/2003
3/10/2003
3/11/2003
3/12/2003
3/13/2003
3/14/2003
3/17/2003
3/18/2003
3/19/2003
3/20/2003
3/21/2003
3/24/2003
3/25/2003
3/26/2003
3/27/2003
3/28/2003
3/31/2003
4/1/2003
4/2/2003
4/3/2003
4/4/2003
4/7/2003
4/8/2003
4/9/2003
4/10/2003
4/11/2003
4/14/2003
4/15/2003
4/16/2003
4/17/2003
4/18/2003
4/21/2003
4/22/2003
4/23/2003
4/24/2003
4/25/2003
4/28/2003
4/29/2003
4/30/2003
5/1/2003

$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$

53.38
52.50
52.10
52.24
51.95
51.18
52.00
52.55
53.49
53.72
55.29
55.24
55.99
55.93
57.45
56.11
56.68
56.58
56.59
56.27
56.50
56.84
57.24
57.02
57.59
57.64
57.81
56.95
57.33
57.16
58.03
58.11
56.78
57.78
57.78
57.48
57.35
56.60
56.10
55.42
56.62
56.68
56.71
56.08

#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######

$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$

834.81
821.99
829.85
822.10
828.89
807.48
800.73
804.19
831.90
833.27
862.79
866.45
874.02
875.67
895.79
864.23
874.74
869.95
868.52
863.50
848.18
858.48
880.90
876.45
878.85
879.93
878.29
865.99
871.58
868.30
885.23
890.81
879.91
893.58
893.58
892.01
911.37
919.02
911.43
898.81
914.84
917.84
916.92
916.30

$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$

576.20
567.36
572.78
567.43
572.12
557.34
552.68
555.07
574.20
575.14
595.52
598.04
603.27
604.41
618.29
596.51
603.76
600.46
599.47
596.01
585.43
592.54
608.02
604.94
606.60
607.35
606.21
597.73
601.58
599.32
611.00
614.86
607.33
616.77
616.77
615.68
629.05
634.33
629.09
620.38
631.44
633.51
632.88
632.45

5/2/2003
5/5/2003
5/6/2003
5/7/2003
5/8/2003
5/9/2003
5/12/2003
5/13/2003
5/14/2003
5/15/2003
5/16/2003
5/19/2003
5/20/2003
5/21/2003
5/22/2003
5/23/2003
5/26/2003
5/27/2003
5/28/2003
5/29/2003
5/30/2003
6/2/2003
6/3/2003
6/4/2003
6/5/2003
6/6/2003
6/9/2003
6/10/2003
6/11/2003
6/12/2003
6/13/2003
6/16/2003
6/17/2003
6/18/2003
6/19/2003
6/20/2003
6/23/2003
6/24/2003
6/25/2003
6/26/2003
6/27/2003
6/30/2003
7/1/2003
7/2/2003

$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$

56.35
55.88
55.74
55.81
55.50
56.00
56.00
55.61
55.04
55.49
54.89
54.79
54.67
54.90
55.26
55.01
55.01
55.49
55.88
55.60
56.50
56.68
56.70
57.18
57.01
56.44
56.36
56.10
56.54
56.88
57.03
58.02
57.45
57.60
56.91
56.91
56.83
57.09
56.60
56.90
56.24
56.23
56.60
56.28

#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######

$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$

930.08
926.55
934.39
929.62
920.27
933.41
945.11
942.30
939.28
946.67
944.30
920.77
919.73
923.42
931.87
933.22
933.22
951.48
953.22
949.64
963.59
967.00
971.56
986.24
990.14
987.76
975.93
984.84
997.48
998.51
988.61
1,010.74
1,011.66
1,010.09
994.70
995.69
981.64
983.45
975.32
985.82
976.22
974.50
982.32
993.75

$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$

641.96
639.52
644.94
641.64
635.19
644.26
652.34
650.40
648.31
653.41
651.78
635.54
634.82
637.36
643.20
644.13
644.13
656.73
657.93
655.46
665.09
667.44
670.59
680.72
683.42
681.77
673.61
679.76
688.48
689.19
682.36
697.63
698.27
697.19
686.56
687.25
677.55
678.80
673.19
680.43
673.81
672.62
678.02
685.91

7/3/2003
7/4/2003
7/7/2003
7/8/2003
7/9/2003
7/10/2003
7/11/2003
7/14/2003
7/15/2003
7/16/2003
7/17/2003
7/18/2003
7/21/2003
7/22/2003
7/23/2003
7/24/2003
7/25/2003
7/28/2003
7/29/2003
7/30/2003
7/31/2003
8/1/2003
8/4/2003
8/5/2003
8/6/2003
8/7/2003
8/8/2003
8/11/2003
8/12/2003
8/13/2003
8/14/2003
8/15/2003
8/18/2003
8/19/2003
8/20/2003
8/21/2003
8/22/2003
8/25/2003
8/26/2003
8/27/2003
8/28/2003
8/29/2003
9/1/2003
9/2/2003

$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$

56.30
56.30
56.40
56.00
55.75
55.80
55.70
55.01
55.60
55.45
55.06
55.70
54.44
55.46
55.29
54.73
55.19
54.89
54.64
55.01
54.29
53.68
53.70
53.49
53.30
53.85
54.17
54.09
53.81
53.55
53.93
53.60
53.56
53.60
53.10
52.90
52.58
52.70
52.89
52.80
52.58
53.05
53.05
53.86

#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######

$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$

985.70
985.70
1,004.42
1,007.84
1,002.21
988.70
998.14
1,003.86
1,000.42
994.00
981.73
993.32
978.80
988.11
988.61
981.60
998.68
996.52
989.28
987.49
990.31
980.15
982.82
965.46
967.08
974.12
977.59
980.59
990.35
984.03
990.51
990.67
999.74
1,002.35
1,000.30
1,003.27
993.06
993.71
996.73
996.79
1,002.84
1,008.01
1,008.01
1,021.99

$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$

680.35
680.35
693.27
695.63
691.75
682.42
688.94
692.89
690.51
686.08
677.61
685.61
675.59
682.01
682.36
677.52
689.31
687.82
682.82
681.59
683.53
676.52
678.36
666.38
667.50
672.36
674.75
676.82
683.56
679.20
683.67
683.78
690.04
691.84
690.43
692.48
685.43
685.88
687.96
688.01
692.18
695.75
695.75
705.40

9/3/2003
9/4/2003
9/5/2003
9/8/2003
9/9/2003
9/10/2003
9/11/2003
9/12/2003
9/15/2003
9/16/2003
9/17/2003
9/18/2003
9/19/2003
9/22/2003
9/23/2003
9/24/2003
9/25/2003
9/26/2003
9/29/2003
9/30/2003
10/1/2003
10/2/2003
10/3/2003
10/6/2003
10/7/2003
10/8/2003
10/9/2003
10/10/2003
10/13/2003
10/14/2003
10/15/2003
10/16/2003
10/17/2003
10/20/2003
10/21/2003
10/22/2003
10/23/2003
10/24/2003
10/27/2003
10/28/2003
10/29/2003
10/30/2003
10/31/2003
11/3/2003

$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$

53.82
53.97
53.87
53.77
53.68
53.80
54.81
55.24
54.95
55.65
55.65
56.07
56.05
55.50
55.63
55.37
55.74
55.34
55.36
55.30
56.40
56.90
56.67
56.50
56.37
56.03
55.86
55.40
55.44
56.24
55.49
56.06
56.05
55.97
56.37
55.77
55.95
56.46
56.20
56.95
55.96
55.70
56.40
56.49

#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######

$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$

1,026.27
1,027.97
1,021.39
1,031.64
1,023.17
1,010.92
1,016.42
1,018.63
1,014.81
1,029.32
1,025.97
1,039.58
1,036.30
1,022.82
1,029.03
1,009.38
1,003.27
996.85
1,006.58
995.97
1,018.22
1,020.24
1,029.85
1,034.35
1,039.25
1,033.78
1,038.73
1,038.06
1,045.35
1,049.48
1,046.76
1,050.07
1,039.32
1,044.68
1,046.03
1,030.36
1,033.77
1,028.91
1,031.13
1,046.79
1,048.11
1,046.94
1,050.71
1,059.02

$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$

708.35
709.53
704.99
712.06
706.21
697.76
701.56
703.08
700.44
710.46
708.15
717.54
715.28
705.97
710.26
696.70
692.48
688.05
694.76
687.44
702.80
704.19
710.82
713.93
717.31
713.54
716.95
716.49
721.52
724.37
722.50
724.78
717.36
721.06
721.99
711.18
713.53
710.18
711.71
722.52
723.43
722.62
725.22
730.96

11/4/2003
11/5/2003
11/6/2003
11/7/2003
11/10/2003
11/11/2003
11/12/2003
11/13/2003
11/14/2003
11/17/2003
11/18/2003
11/19/2003
11/20/2003
11/21/2003
11/24/2003
11/25/2003
11/26/2003
11/27/2003
11/28/2003
12/1/2003
12/2/2003
12/3/2003
12/4/2003
12/5/2003
12/8/2003
12/9/2003
12/10/2003
12/11/2003
12/12/2003
12/15/2003
12/16/2003
12/17/2003
12/18/2003
12/19/2003
12/22/2003
12/23/2003
12/24/2003
12/25/2003
12/26/2003
12/29/2003
12/30/2003
12/31/2003
1/1/2004
1/2/2004

$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$

55.79
55.76
55.97
55.86
56.04
56.17
56.69
56.50
56.55
56.98
56.67
55.80
54.71
54.97
55.46
55.24
55.27
55.27
55.12
55.02
55.47
56.00
55.98
56.00
55.99
55.55
54.65
55.04
55.54
55.69
56.11
55.59
55.65
55.31
55.43
55.42
55.06
55.06
55.10
55.60
55.60
56.21
56.21
55.23

#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######

$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$

1,053.25
1,051.81
1,058.05
1,053.21
1,047.11
1,046.57
1,058.56
1,058.41
1,050.35
1,043.63
1,034.15
1,042.44
1,033.65
1,035.28
1,052.08
1,053.89
1,058.45
1,058.45
1,058.20
1,070.12
1,066.62
1,064.73
1,069.72
1,061.50
1,069.30
1,060.18
1,059.05
1,071.21
1,074.14
1,068.04
1,075.13
1,076.48
1,089.18
1,088.66
1,092.94
1,096.02
1,094.04
1,094.04
1,095.89
1,109.48
1,109.64
1,111.92
1,111.92
1,108.48

$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$

726.98
725.98
730.29
726.95
722.74
722.37
730.64
730.54
724.97
720.34
713.79
719.51
713.45
714.57
726.17
727.42
730.57
730.57
730.39
738.62
736.20
734.90
738.34
732.67
738.05
731.76
730.98
739.37
741.39
737.18
742.08
743.01
751.78
751.42
754.37
756.50
755.13
755.13
756.41
765.79
765.90
767.47
767.47
765.10

1/5/2004
1/6/2004
1/7/2004
1/8/2004
1/9/2004
1/12/2004
1/13/2004
1/14/2004
1/15/2004
1/16/2004
1/19/2004
1/20/2004
1/21/2004
1/22/2004
1/23/2004
1/26/2004
1/27/2004
1/28/2004
1/29/2004
1/30/2004
2/2/2004
2/3/2004
2/4/2004
2/5/2004
2/6/2004
2/9/2004
2/10/2004
2/11/2004
2/12/2004
2/13/2004
2/16/2004
2/17/2004
2/18/2004
2/19/2004
2/20/2004
2/23/2004
2/24/2004
2/25/2004
2/26/2004
2/27/2004
3/1/2004
3/2/2004
3/3/2004
3/4/2004

$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$

56.50
56.61
56.26
56.16
55.86
55.90
56.40
56.95
56.83
56.25
56.25
56.48
56.96
57.19
57.56
57.77
57.90
57.31
57.15
56.27
56.02
55.91
56.50
56.41
56.47
56.50
56.91
57.12
56.68
56.67
56.67
56.54
56.09
56.09
55.89
55.33
55.46
55.79
55.99
56.24
56.94
57.06
57.19
57.25

#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######

$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$

1,122.22
1,123.67
1,126.33
1,131.92
1,121.86
1,127.23
1,121.22
1,130.52
1,132.05
1,139.83
1,139.83
1,138.77
1,147.62
1,143.94
1,141.55
1,155.37
1,144.05
1,128.48
1,134.11
1,131.13
1,135.26
1,136.03
1,126.52
1,128.59
1,142.76
1,139.81
1,145.54
1,157.76
1,152.11
1,145.81
1,145.81
1,156.99
1,151.82
1,147.06
1,144.11
1,140.99
1,139.09
1,143.67
1,144.91
1,144.94
1,155.96
1,149.10
1,151.04
1,154.88

$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$

774.58
775.58
777.42
781.28
774.33
778.04
773.89
780.31
781.37
786.74
786.74
786.00
792.11
789.57
787.92
797.46
789.65
778.90
782.79
780.73
783.58
784.11
777.55
778.98
788.76
786.72
790.68
799.11
795.21
790.86
790.86
798.58
795.01
791.73
789.69
787.54
786.22
789.39
790.24
790.26
797.87
793.13
794.47
797.12

3/5/2004
3/8/2004
3/9/2004
3/10/2004
3/11/2004
3/12/2004
3/15/2004
3/16/2004
3/17/2004
3/18/2004
3/19/2004
3/22/2004
3/23/2004
3/24/2004
3/25/2004
3/26/2004
3/29/2004
3/30/2004
3/31/2004
4/1/2004
4/2/2004
4/5/2004
4/6/2004
4/7/2004
4/8/2004
4/9/2004
4/12/2004
4/13/2004
4/14/2004
4/15/2004
4/16/2004
4/19/2004
4/20/2004
4/21/2004
4/22/2004
4/23/2004
4/26/2004
4/27/2004
4/28/2004
4/29/2004
4/30/2004
5/3/2004
5/4/2004
5/5/2004

$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$

58.34
57.98
57.94
59.63
58.75
59.33
58.54
58.51
59.37
59.21
58.83
58.49
58.37
58.27
58.65
57.81
58.75
58.70
59.12
59.00
59.61
60.00
59.70
59.76
59.81
59.81
59.82
58.74
59.30
59.26
59.74
59.46
58.66
59.70
60.80
61.18
61.31
61.00
61.31
62.17
61.70
62.30
62.46
62.06

#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######

$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$

1,156.87
1,147.21
1,140.58
1,123.89
1,106.78
1,120.57
1,104.49
1,110.70
1,123.75
1,122.32
1,109.78
1,095.40
1,093.95
1,091.33
1,109.19
1,108.06
1,122.47
1,127.00
1,126.21
1,132.17
1,141.81
1,150.57
1,148.16
1,140.53
1,139.32
1,139.32
1,145.20
1,129.44
1,128.17
1,128.84
1,134.61
1,135.82
1,118.15
1,124.09
1,139.93
1,140.60
1,135.53
1,138.11
1,122.41
1,113.89
1,107.30
1,117.49
1,119.55
1,121.53

$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$

798.50
791.83
787.25
775.73
763.92
773.44
762.34
766.63
775.64
774.65
765.99
756.07
755.07
753.26
765.59
764.81
774.75
777.88
777.33
781.45
788.10
794.15
792.48
787.22
786.38
786.38
790.44
779.56
778.69
779.15
783.13
783.97
771.77
775.87
786.80
787.27
783.77
785.55
774.71
768.83
764.28
771.32
772.74
774.10

5/6/2004
5/7/2004
5/10/2004
5/11/2004
5/12/2004
5/13/2004
5/14/2004
5/17/2004
5/18/2004
5/19/2004
5/20/2004
5/21/2004
5/24/2004
5/25/2004
5/26/2004
5/27/2004
5/28/2004
5/31/2004
6/1/2004
6/2/2004
6/3/2004
6/4/2004
6/7/2004
6/8/2004
6/9/2004
6/10/2004
6/11/2004
6/14/2004
6/15/2004
6/16/2004
6/17/2004
6/18/2004
6/21/2004
6/22/2004
6/23/2004
6/24/2004
6/25/2004
6/28/2004
6/29/2004
6/30/2004
7/1/2004
7/2/2004
7/5/2004
7/6/2004

$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$

62.34
61.46
61.05
61.49
61.61
61.24
62.00
61.78
62.05
62.31
62.59
62.07
61.50
62.28
62.30
62.43
62.80
62.80
62.76
63.70
63.38
62.92
63.36
63.42
63.86
63.80
63.80
63.24
63.22
62.97
62.10
61.73
62.23
62.50
62.64
62.21
61.97
62.40
62.61
63.05
62.81
62.67
62.67
62.95

#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######

$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$

1,113.99
1,098.70
1,087.12
1,095.45
1,097.28
1,096.44
1,095.70
1,084.10
1,091.49
1,088.68
1,089.19
1,093.56
1,095.41
1,113.05
1,114.94
1,121.28
1,120.68
1,120.68
1,121.20
1,124.99
1,116.64
1,122.50
1,140.42
1,142.18
1,131.33
1,136.47
1,136.47
1,125.29
1,132.01
1,133.56
1,132.05
1,135.02
1,130.30
1,134.41
1,144.06
1,140.65
1,134.43
1,133.35
1,136.20
1,140.84
1,128.94
1,125.38
1,125.38
1,116.21

$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$

768.90
758.35
750.35
756.10
757.37
756.79
756.28
748.27
753.37
751.43
751.78
754.80
756.08
768.25
769.56
773.93
773.52
773.52
773.88
776.49
770.73
774.77
787.14
788.36
780.87
784.42
784.42
776.70
781.34
782.41
781.37
783.42
780.16
782.99
789.65
787.30
783.01
782.26
784.23
787.43
779.22
776.76
776.76
770.43

7/7/2004
7/8/2004
7/9/2004
7/12/2004
7/13/2004
7/14/2004
7/15/2004
7/16/2004
7/19/2004
7/20/2004
7/21/2004
7/22/2004
7/23/2004
7/26/2004
7/27/2004
7/28/2004
7/29/2004
7/30/2004
8/2/2004
8/3/2004
8/4/2004
8/5/2004
8/6/2004
8/9/2004
8/10/2004
8/11/2004
8/12/2004
8/13/2004
8/16/2004
8/17/2004
8/18/2004
8/19/2004
8/20/2004
8/23/2004
8/24/2004
8/25/2004
8/26/2004
8/27/2004
8/30/2004
8/31/2004
9/1/2004
9/2/2004
9/3/2004
9/6/2004

$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$

62.68
62.63
63.29
63.67
63.07
63.26
62.52
62.24
61.40
61.45
61.15
60.78
59.92
59.89
59.78
60.25
60.07
60.40
61.12
60.44
60.21
60.41
60.70
61.65
61.85
62.19
62.10
61.83
62.10
62.09
62.42
62.60
62.76
63.04
62.64
62.84
62.65
62.69
62.41
62.03
62.02
63.15
63.14
63.14

#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######

$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$

1,118.33
1,109.11
1,112.81
1,114.35
1,115.14
1,111.47
1,106.69
1,101.39
1,100.90
1,108.67
1,093.88
1,096.84
1,086.20
1,084.07
1,094.83
1,095.42
1,100.43
1,101.72
1,106.62
1,099.69
1,098.63
1,080.70
1,063.97
1,065.22
1,079.04
1,075.79
1,063.23
1,064.80
1,079.34
1,081.71
1,095.17
1,091.23
1,098.35
1,095.68
1,096.19
1,104.96
1,105.09
1,107.77
1,099.15
1,104.24
1,105.91
1,118.31
1,113.63
1,113.63

$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$

771.90
765.53
768.09
769.15
769.69
767.16
763.86
760.20
759.86
765.23
755.02
757.06
749.72
748.25
755.68
756.08
759.54
760.43
763.81
759.03
758.30
745.92
734.38
735.24
744.78
742.53
733.86
734.95
744.98
746.62
755.91
753.19
758.10
756.26
756.61
762.67
762.76
764.61
758.66
762.17
763.32
771.88
768.65
768.65

9/7/2004
9/8/2004
9/9/2004
9/10/2004
9/13/2004
9/14/2004
9/15/2004
9/16/2004
9/17/2004
9/20/2004
9/21/2004
9/22/2004
9/23/2004
9/24/2004
9/27/2004
9/28/2004
9/29/2004
9/30/2004
10/1/2004
10/4/2004
10/5/2004
10/6/2004
10/7/2004
10/8/2004
10/11/2004
10/12/2004
10/13/2004
10/14/2004
10/15/2004
10/18/2004
10/19/2004
10/20/2004
10/21/2004
10/22/2004
10/25/2004
10/26/2004
10/27/2004
10/28/2004
10/29/2004
11/1/2004
11/2/2004
11/3/2004
11/4/2004
11/5/2004

$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$

63.72
62.97
63.56
63.68
63.57
63.56
63.63
63.06
63.69
62.83
62.34
62.16
62.27
62.42
62.01
62.42
62.59
63.31
63.39
62.81
62.53
63.24
62.67
62.35
62.20
62.26
62.56
62.99
63.52
63.34
62.69
62.83
62.97
62.66
62.50
63.33
64.01
65.07
65.40
65.47
66.10
67.15
67.66
67.49

#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######

$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$

1,121.30
1,116.27
1,118.38
1,123.92
1,125.82
1,128.33
1,120.37
1,123.50
1,128.55
1,122.20
1,129.30
1,113.56
1,108.36
1,110.11
1,103.52
1,110.06
1,114.80
1,114.58
1,131.50
1,135.17
1,134.48
1,142.05
1,130.65
1,122.14
1,124.39
1,121.84
1,113.65
1,103.29
1,108.20
1,114.02
1,103.23
1,103.66
1,106.49
1,095.74
1,094.81
1,111.09
1,125.40
1,127.44
1,130.20
1,130.51
1,130.54
1,143.20
1,161.67
1,166.17

$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$

773.95
770.47
771.93
775.75
777.07
778.80
773.30
775.46
778.95
774.57
779.47
768.60
765.01
766.22
761.67
766.19
769.46
769.31
780.99
783.52
783.04
788.27
780.40
774.53
776.08
774.32
768.67
761.51
764.90
768.92
761.47
761.77
763.72
756.30
755.66
766.90
776.78
778.18
780.09
780.30
780.32
789.06
801.81
804.92

11/8/2004
11/9/2004
11/10/2004
11/11/2004
11/12/2004
11/15/2004
11/16/2004
11/17/2004
11/18/2004
11/19/2004
11/22/2004
11/23/2004
11/24/2004
11/25/2004
11/26/2004
11/29/2004
11/30/2004
12/1/2004
12/2/2004
12/3/2004
12/6/2004
12/7/2004
12/8/2004
12/9/2004
12/10/2004
12/13/2004
12/14/2004
12/15/2004
12/16/2004
12/17/2004
12/20/2004
12/21/2004
12/22/2004
12/23/2004
12/24/2004
12/27/2004
12/28/2004
12/29/2004
12/30/2004
12/31/2004
1/3/2005
1/4/2005
1/5/2005
1/6/2005

$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$

67.19
67.20
66.95
66.97
67.36
68.08
68.27
68.26
68.38
67.59
67.99
67.70
68.92
68.92
68.77
69.73
68.80
69.30
69.17
69.10
68.60
67.56
68.10
68.82
69.05
69.18
68.99
68.86
68.39
68.41
68.80
69.64
69.15
69.27
69.27
68.97
69.61
69.31
68.77
69.19
68.14
67.78
67.50
68.48

#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######

$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$

1,164.89
1,164.08
1,162.91
1,173.48
1,184.17
1,183.81
1,175.43
1,181.94
1,183.55
1,170.34
1,177.24
1,176.94
1,181.76
1,181.76
1,182.65
1,178.57
1,173.82
1,191.37
1,190.33
1,191.17
1,190.25
1,177.07
1,182.81
1,189.24
1,188.00
1,198.68
1,203.38
1,205.72
1,203.21
1,194.22
1,194.66
1,205.45
1,209.57
1,210.13
1,210.13
1,204.92
1,213.54
1,213.45
1,213.55
1,211.92
1,202.08
1,188.05
1,183.74
1,187.89

$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$

804.03
803.47
802.67
809.96
817.34
817.09
811.31
815.80
816.91
807.79
812.56
812.35
815.68
815.68
816.29
813.47
810.20
822.31
821.59
822.17
821.54
812.44
816.40
820.84
819.98
827.35
830.60
832.21
830.48
824.28
824.58
832.03
834.87
835.26
835.26
831.66
837.61
837.55
837.62
836.49
829.70
820.02
817.04
819.91

1/7/2005
1/10/2005
1/11/2005
1/12/2005
1/13/2005
1/14/2005
1/17/2005
1/18/2005
1/19/2005
1/20/2005
1/21/2005
1/24/2005
1/25/2005
1/26/2005
1/27/2005
1/28/2005
1/31/2005
2/1/2005
2/2/2005
2/3/2005
2/4/2005
2/7/2005
2/8/2005
2/9/2005
2/10/2005
2/11/2005
2/14/2005
2/15/2005
2/16/2005
2/17/2005
2/18/2005
2/21/2005
2/22/2005
2/23/2005
2/24/2005
2/25/2005
2/28/2005
3/1/2005
3/2/2005
3/3/2005
3/4/2005
3/7/2005
3/8/2005
3/9/2005

$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$

68.45
68.15
68.04
67.47
66.84
67.04
67.04
67.35
67.73
69.67
70.60
70.65
70.51
68.95
69.51
70.15
70.39
70.21
69.99
69.90
70.19
69.62
69.57
68.88
69.41
69.49
69.80
68.99
68.67
68.20
67.60
67.60
66.22
66.08
66.50
67.06
66.56
67.72
68.35
68.56
68.70
68.18
67.41
66.95

#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######

$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$

1,186.19
1,190.25
1,182.99
1,187.70
1,177.45
1,184.52
1,184.52
1,195.98
1,184.63
1,175.41
1,167.87
1,163.75
1,168.41
1,174.07
1,174.55
1,171.36
1,181.27
1,189.41
1,193.19
1,189.89
1,203.03
1,201.72
1,202.30
1,191.99
1,197.01
1,205.30
1,206.14
1,210.12
1,210.34
1,200.75
1,201.59
1,201.59
1,184.16
1,190.80
1,200.20
1,211.37
1,203.60
1,210.41
1,210.08
1,210.47
1,222.12
1,225.31
1,219.43
1,207.01

$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$

818.73
821.54
816.53
819.78
812.70
817.58
817.58
825.49
817.66
811.29
806.09
803.25
806.46
810.37
810.70
808.50
815.34
820.96
823.57
821.29
830.36
829.45
829.85
822.74
826.20
831.92
832.50
835.25
835.40
828.78
829.36
829.36
817.33
821.92
828.40
836.11
830.75
835.45
835.22
835.49
843.53
845.74
841.68
833.10

3/10/2005
3/11/2005
3/14/2005
3/15/2005
3/16/2005
3/17/2005
3/18/2005
3/21/2005
3/22/2005
3/23/2005
3/24/2005
3/25/2005
3/28/2005
3/29/2005
3/30/2005
3/31/2005
4/1/2005
4/4/2005
4/5/2005
4/6/2005
4/7/2005
4/8/2005
4/11/2005
4/12/2005
4/13/2005
4/14/2005
4/15/2005
4/18/2005
4/19/2005
4/20/2005
4/21/2005
4/22/2005
4/25/2005
4/26/2005
4/27/2005
4/28/2005
4/29/2005
5/2/2005
5/3/2005
5/4/2005
5/5/2005
5/6/2005
5/9/2005
5/10/2005

$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$

66.82
66.97
67.02
66.39
66.12
66.61
65.52
65.12
64.25
64.57
63.88
63.88
64.58
64.80
65.62
65.57
64.50
65.14
65.51
65.25
65.97
65.81
65.70
65.75
64.70
64.56
64.02
64.31
64.71
63.51
64.26
63.66
64.48
67.57
68.53
68.03
69.13
68.86
68.75
68.98
68.38
68.82
68.78
68.50

#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######

$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$

1,209.25
1,200.08
1,206.83
1,197.75
1,188.07
1,190.21
1,189.65
1,183.78
1,171.71
1,172.53
1,171.42
1,171.42
1,174.28
1,165.36
1,181.41
1,180.59
1,172.92
1,176.12
1,181.39
1,184.07
1,191.14
1,181.20
1,181.21
1,187.76
1,173.79
1,162.05
1,142.62
1,145.98
1,152.78
1,137.50
1,159.95
1,152.12
1,162.10
1,151.74
1,156.38
1,143.22
1,156.85
1,162.16
1,161.17
1,175.65
1,172.63
1,171.35
1,178.84
1,166.22

$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$

834.65
828.32
832.98
826.71
820.03
821.51
821.12
817.07
808.74
809.31
808.54
808.54
810.51
804.36
815.43
814.87
809.57
811.78
815.42
817.27
822.15
815.29
815.30
819.82
810.18
802.07
788.66
790.98
795.67
785.13
800.62
795.22
802.11
794.96
798.16
789.08
798.48
802.15
801.46
811.46
809.37
808.49
813.66
804.95

5/11/2005
5/12/2005
5/13/2005
5/16/2005
5/17/2005
5/18/2005
5/19/2005
5/20/2005
5/23/2005
5/24/2005
5/25/2005
5/26/2005
5/27/2005
5/30/2005
5/31/2005
6/1/2005
6/2/2005
6/3/2005
6/6/2005
6/7/2005

$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$

69.70
69.40
68.48
69.19
69.62
69.35
69.35
69.39
69.33
69.17
68.87
69.39
69.18
69.18
68.27
67.93
67.98
67.77
68.50
68.60

#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######

$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$

1,171.11
1,159.36
1,154.05
1,165.69
1,173.80
1,185.56
1,191.08
1,189.28
1,193.86
1,194.07
1,190.01
1,197.62
1,198.78
1,198.78
1,191.50
1,202.27
1,204.29
1,196.02
1,197.51
1,197.26

$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$

808.33
800.22
796.55
804.58
810.18
818.30
822.11
820.87
824.03
824.17
821.37
826.62
827.42
827.42
822.40
829.83
831.23
825.52
826.55
826.37