Date	Price
1/1/1993	353.750
1/8/1993	371.000
1/15/1993	380.250
1/22/1993	387.500
1/29/1993	380.000
2/5/1993	361.250
2/12/1993	364.750
2/19/1993	366.750
2/26/1993	333.250
3/5/1993	337.500
3/12/1993	323.000
3/19/1993	347.500
3/26/1993	342.500
4/2/1993	355.000
4/9/1993	348.500
4/16/1993	360.000
4/23/1993	304.500
4/30/1993	301.250
5/7/1993	293.000
5/14/1993	296.500
5/21/1993	297.750
5/28/1993	288.250
6/4/1993	285.250
6/11/1993	283.750
6/18/1993	278.500
6/25/1993	288.250
7/2/1993	302.500
7/9/1993	298.750
7/16/1993	298.000
7/23/1993	314.000
7/30/1993	304.000
8/6/1993	309.000
8/13/1993	307.000
8/20/1993	310.500
8/27/1993	310.750
9/3/1993	310.250
9/10/1993	306.000
9/17/1993	312.000
9/24/1993	316.000
10/1/1993	316.250
10/8/1993	322.000
10/15/1993	324.750
10/22/1993	335.500
10/29/1993	335.500
11/5/1993	336.750
11/12/1993	343.500
11/19/1993	357.750
11/26/1993	357.500
12/3/1993	361.000
12/10/1993	365.750
12/17/1993	370.750
12/24/1993	372.750
12/31/1993	378.250
1/7/1994	391.500
1/14/1994	388.000
1/21/1994	376.000
1/28/1994	364.250
2/4/1994	372.250
2/11/1994	375.500
2/18/1994	364.750
2/25/1994	349.500
3/4/1994	343.750
3/11/1994	335.500
3/18/1994	339.250
3/25/1994	330.750
4/1/1994	329.750
4/8/1994	340.750
4/15/1994	329.250
4/22/1994	314.750
4/29/1994	330.750
5/6/1994	327.000
5/13/1994	320.500
5/20/1994	326.750
5/27/1994	318.000
6/3/1994	330.750
6/10/1994	338.750
6/17/1994	335.250
6/24/1994	322.500
7/1/1994	321.000
7/8/1994	321.250
7/15/1994	320.750
7/22/1994	322.750
7/29/1994	330.500
8/5/1994	334.500
8/12/1994	341.750
8/19/1994	353.500
8/26/1994	375.000
9/2/1994	381.750
9/9/1994	390.500
9/16/1994	389.500
9/23/1994	396.750
9/30/1994	403.500
10/7/1994	412.250
10/14/1994	408.500
10/21/1994	397.250
10/28/1994	391.500
11/4/1994	389.500
11/11/1994	377.000
11/18/1994	377.500
11/25/1994	379.250
12/2/1994	391.250
12/9/1994	394.000
12/16/1994	393.250
12/23/1994	404.750
12/30/1994	401.500
1/6/1995	394.500
1/13/1995	379.750
1/20/1995	371.250
1/27/1995	365.500
2/3/1995	372.250
2/10/1995	376.500
2/17/1995	366.750
2/24/1995	356.750
3/3/1995	344.500
3/10/1995	341.500
3/17/1995	347.500
3/24/1995	351.250
3/31/1995	343.250
4/7/1995	345.250
4/14/1995	353.500
4/21/1995	350.750
4/28/1995	351.000
5/5/1995	352.750
5/12/1995	368.000
5/19/1995	359.000
5/26/1995	385.500
6/2/1995	386.000
6/9/1995	375.250
6/16/1995	380.500
6/23/1995	428.500
6/30/1995	446.000
7/7/1995	417.000
7/14/1995	443.250
7/21/1995	477.750
7/28/1995	459.000
8/4/1995	434.500
8/11/1995	439.000
8/18/1995	428.500
8/25/1995	454.500
9/1/1995	461.500
9/8/1995	474.750
9/15/1995	475.750
9/22/1995	483.000
9/29/1995	492.250
10/6/1995	475.000
10/13/1995	485.750
10/20/1995	508.750
10/27/1995	499.750
11/3/1995	484.000
11/10/1995	497.000
11/17/1995	492.500
11/24/1995	497.500
12/1/1995	495.000
12/8/1995	508.500
12/15/1995	500.500
12/22/1995	501.000
12/29/1995	512.250
1/5/1996	493.500
1/12/1996	498.500
1/19/1996	487.250
1/26/1996	506.750
2/2/1996	526.500
2/9/1996	513.250
2/16/1996	523.250
2/23/1996	488.000
3/1/1996	502.500
3/8/1996	493.750
3/15/1996	472.250
3/22/1996	481.750
3/29/1996	499.250
4/5/1996	522.500
4/12/1996	582.500
4/19/1996	608.000
4/26/1996	617.000
5/3/1996	562.000
5/10/1996	580.000
5/17/1996	589.000
5/24/1996	561.000
5/31/1996	528.750
6/7/1996	502.250
6/14/1996	496.000
6/21/1996	491.250
6/28/1996	482.500
7/5/1996	473.500
7/12/1996	501.000
7/19/1996	459.500
7/26/1996	434.500
8/2/1996	449.000
8/9/1996	462.750
8/16/1996	454.500
8/23/1996	458.500
8/30/1996	453.250
9/6/1996	442.500
9/13/1996	424.000
9/20/1996	421.000
9/27/1996	431.500
10/4/1996	421.000
10/11/1996	424.500
10/18/1996	404.750
10/25/1996	389.750
11/1/1996	374.750
11/8/1996	378.750
11/15/1996	397.250
11/22/1996	410.250
11/29/1996	377.500
12/6/1996	379.750
12/13/1996	389.000
12/20/1996	393.250
12/27/1996	389.500
1/3/1997	384.000
1/10/1997	387.000
1/17/1997	380.500
1/24/1997	375.000
1/31/1997	359.750
2/7/1997	356.000
2/14/1997	359.500
2/21/1997	373.000
2/28/1997	375.250
3/7/1997	375.500
3/14/1997	387.000
3/21/1997	390.000
3/28/1997	401.750
4/4/1997	371.750
4/11/1997	403.000
4/18/1997	437.000
4/25/1997	432.250
5/2/1997	416.500
5/9/1997	413.750
5/16/1997	388.750
5/23/1997	375.000
5/30/1997	360.500
6/6/1997	359.500
6/13/1997	352.500
6/20/1997	334.750
6/27/1997	336.000
7/4/1997	327.500
7/11/1997	329.500
7/18/1997	336.000
7/25/1997	358.500
8/1/1997	361.500
8/8/1997	367.250
8/15/1997	354.000
8/22/1997	368.750
8/29/1997	394.000
9/5/1997	387.000
9/12/1997	374.750
9/19/1997	367.500
9/26/1997	357.250
10/3/1997	357.625
10/10/1997	365.250
10/17/1997	363.250
10/24/1997	369.000
10/31/1997	360.500
11/7/1997	358.000
11/14/1997	340.000
11/21/1997	343.250
11/28/1997	357.750
12/5/1997	360.500
12/12/1997	344.250
12/19/1997	333.750
12/26/1997	337.750
1/2/1998	330.750
1/9/1998	321.000
1/16/1998	334.250
1/23/1998	334.250
1/30/1998	337.250
2/6/1998	334.000
2/13/1998	329.500
2/20/1998	323.250
2/27/1998	338.250
3/6/1998	334.500
3/13/1998	342.000
3/20/1998	327.750
3/27/1998	322.250
4/3/1998	311.250
4/10/1998	298.500
4/17/1998	303.750
4/24/1998	305.500
5/1/1998	301.000
5/8/1998	312.250
5/15/1998	302.500
5/22/1998	298.500
5/29/1998	284.250
6/5/1998	280.250
6/12/1998	279.250
6/19/1998	289.000
6/26/1998	293.000
7/3/1998	278.500
7/10/1998	274.250
7/17/1998	273.750
7/24/1998	265.250
7/31/1998	252.500
8/7/1998	251.500
8/14/1998	260.000
8/21/1998	253.000
8/28/1998	258.500
9/4/1998	261.750
9/11/1998	258.250
9/18/1998	266.000
9/25/1998	276.250
10/2/1998	276.000
10/9/1998	296.750
10/16/1998	295.750
10/23/1998	295.250
10/30/1998	294.250
11/6/1998	290.000
11/13/1998	287.500
11/20/1998	285.500
11/27/1998	294.250
12/4/1998	286.250
12/11/1998	272.750
12/18/1998	277.000
12/25/1998	282.750
1/1/1999	276.250
1/8/1999	291.250
1/15/1999	277.000
1/22/1999	271.250
1/29/1999	275.500
2/5/1999	269.500
2/12/1999	263.000
2/19/1999	254.750
2/26/1999	248.500
3/5/1999	268.000
3/12/1999	273.000
3/19/1999	276.000
3/26/1999	288.500
4/2/1999	276.500
4/9/1999	265.750
4/16/1999	257.000
4/23/1999	265.750
4/30/1999	267.500
5/7/1999	265.000
5/14/1999	260.500
5/21/1999	252.250
5/28/1999	252.000
6/4/1999	256.750
6/11/1999	257.000
6/18/1999	254.500
6/25/1999	264.000
7/2/1999	252.000
7/9/1999	243.250
7/16/1999	242.750
7/23/1999	260.750
7/30/1999	263.750
8/6/1999	279.250
8/13/1999	268.250
8/20/1999	269.500
8/27/1999	279.500
9/3/1999	289.000
9/10/1999	288.000
9/17/1999	275.500
9/24/1999	277.750
10/1/1999	267.000
10/8/1999	254.750
10/15/1999	256.500
10/22/1999	258.000
10/29/1999	255.750
11/5/1999	256.000
11/12/1999	244.250
11/19/1999	243.250
11/26/1999	251.750
12/3/1999	242.750
12/10/1999	241.750
12/17/1999	246.250
12/24/1999	249.750
12/31/1999	248.500
1/7/2000	251.750
1/14/2000	265.000
1/21/2000	264.250
1/28/2000	259.750
2/4/2000	257.000
2/11/2000	269.500
2/18/2000	264.750
2/25/2000	259.250
3/3/2000	258.250
3/10/2000	260.000
3/17/2000	272.250
3/24/2000	252.750
3/31/2000	262.250
4/7/2000	258.500
4/14/2000	255.750
4/21/2000	251.000
4/28/2000	254.750
5/5/2000	272.750
5/12/2000	284.250
5/19/2000	276.250
5/26/2000	280.750
6/2/2000	271.250
6/9/2000	269.750
6/16/2000	263.000
6/23/2000	284.500
6/30/2000	271.250
7/7/2000	254.750
7/14/2000	248.750
7/21/2000	247.250
7/28/2000	248.000
8/4/2000	237.000
8/11/2000	236.750
8/18/2000	238.750
8/25/2000	260.500
9/1/2000	267.500
9/8/2000	266.250
9/15/2000	252.250
9/22/2000	250.750
9/29/2000	265.000
10/6/2000	268.000
10/13/2000	267.250
10/20/2000	261.250
10/27/2000	259.000
11/3/2000	264.000
11/10/2000	256.750
11/17/2000	256.000
11/24/2000	278.750
12/1/2000	277.750
12/8/2000	273.500
12/15/2000	265.250
12/22/2000	275.750
12/29/2000	279.500
1/5/2001	283.000
1/12/2001	289.000
1/19/2001	285.500
1/26/2001	276.250
2/2/2001	272.000
2/9/2001	266.250
2/16/2001	264.250
2/23/2001	271.000
3/2/2001	280.250
3/9/2001	279.500
3/16/2001	270.500
3/23/2001	262.250
3/30/2001	255.000
4/6/2001	262.000
4/13/2001	266.750
4/20/2001	267.500
4/27/2001	276.250
5/4/2001	273.750
5/11/2001	271.250
5/18/2001	271.750
5/25/2001	259.750
6/1/2001	270.750
6/8/2001	264.000
6/15/2001	255.750
6/22/2001	251.000
6/29/2001	258.000
7/6/2001	268.500
7/13/2001	286.500
7/20/2001	283.250
7/27/2001	280.250
8/3/2001	264.750
8/10/2001	270.250
8/17/2001	267.250
8/24/2001	289.250
8/31/2001	289.000
9/7/2001	280.250
9/14/2001	272.250
9/21/2001	266.000
9/28/2001	270.750
10/5/2001	273.250
10/12/2001	276.250
10/19/2001	287.000
10/26/2001	295.000
11/2/2001	285.500
11/9/2001	286.000
11/16/2001	289.250
11/23/2001	289.000
11/30/2001	289.500
12/7/2001	284.000
12/14/2001	286.750
12/21/2001	288.750
12/28/2001	290.250
1/4/2002	307.000
1/11/2002	308.250
1/18/2002	298.000
1/25/2002	299.000
2/1/2002	287.000
2/8/2002	281.750
2/15/2002	275.250
2/22/2002	280.250
3/1/2002	278.500
3/8/2002	277.750
3/15/2002	282.250
3/22/2002	281.750
3/29/2002	285.000
4/5/2002	277.250
4/12/2002	272.500
4/19/2002	267.000
4/26/2002	266.500
5/3/2002	268.500
5/10/2002	271.500
5/17/2002	273.750
5/24/2002	269.250
5/31/2002	282.250
6/7/2002	275.000
6/14/2002	294.250
6/21/2002	287.250
6/28/2002	313.000
7/5/2002	322.750
7/12/2002	318.250
7/19/2002	330.750
7/26/2002	335.000
8/2/2002	337.000
8/9/2002	344.500
8/16/2002	347.750
8/23/2002	347.750
8/30/2002	370.000
9/6/2002	410.000
9/13/2002	392.750
9/20/2002	400.000
9/27/2002	402.500
10/4/2002	376.250
10/11/2002	365.500
10/18/2002	413.000
10/25/2002	410.500
11/1/2002	413.500
11/8/2002	382.500
11/15/2002	389.750
11/22/2002	373.750
11/29/2002	379.750
12/6/2002	376.000