Date Price 9/23/1977 37.09 9/30/1977 37.09 10/7/1977 36.50 10/14/1977 36.00 10/21/1977 35.94 10/28/1977 35.75 11/4/1977 35.16 11/11/1977 36.13 11/18/1977 36.06 11/25/1977 36.00 12/2/1977 35.63 12/9/1977 35.28 12/16/1977 34.72 12/23/1977 33.84 12/30/1977 33.97 1/6/1978 32.75 1/13/1978 32.09 1/20/1978 31.91 1/27/1978 31.88 2/3/1978 31.72 2/10/1978 31.50 2/17/1978 31.16 2/24/1978 31.72 3/3/1978 31.56 3/10/1978 32.06 3/17/1978 32.22 3/24/1978 31.75 3/31/1978 30.94 4/7/1978 31.00 4/14/1978 31.31 4/21/1978 30.84 4/28/1978 30.47 5/5/1978 30.13 5/12/1978 30.16 5/19/1978 29.84 5/26/1978 29.56 6/2/1978 29.97 6/9/1978 30.09 6/16/1978 29.97 6/23/1978 29.06 6/30/1978 28.75 7/7/1978 28.31 7/14/1978 28.13 7/21/1978 28.28 7/28/1978 29.50 8/4/1978 31.06 8/11/1978 30.75 8/18/1978 30.34 8/25/1978 31.59 9/1/1978 31.31 9/8/1978 31.94 9/15/1978 31.84 9/22/1978 29.84 9/29/1978 29.47 10/6/1978 29.69 10/13/1978 29.69 10/20/1978 28.50 10/27/1978 27.91 11/3/1978 28.13 11/10/1978 28.47 11/17/1978 29.41 11/24/1978 28.38 12/1/1978 29.03 12/8/1978 28.22 12/15/1978 27.22 12/22/1978 26.94 12/29/1978 26.38 1/5/1979 26.41 1/12/1979 26.44 1/19/1979 26.50 1/26/1979 27.88 2/2/1979 27.72 2/9/1979 26.13 2/16/1979 26.34 2/23/1979 25.34 3/2/1979 25.59 3/9/1979 25.88 3/16/1979 26.00 3/23/1979 26.16 3/30/1979 26.00 4/6/1979 26.03 4/13/1979 25.22 4/20/1979 25.03 4/27/1979 24.53 5/4/1979 23.63 5/11/1979 24.19 5/18/1979 24.66 5/25/1979 26.06 6/1/1979 25.69 6/8/1979 26.88 6/15/1979 26.66 6/22/1979 26.56 6/29/1979 27.56 7/6/1979 27.75 7/13/1979 26.81 7/20/1979 26.41 7/27/1979 25.88 8/3/1979 26.72 8/10/1979 26.44 8/17/1979 26.66 8/24/1979 25.63 8/31/1979 25.13 9/7/1979 24.31 9/14/1979 24.56 9/21/1979 24.97 9/28/1979 23.56 10/5/1979 22.31 10/12/1979 19.22 10/19/1979 17.28 10/26/1979 16.72 11/2/1979 14.78 11/9/1979 15.69 11/16/1979 14.94 11/23/1979 16.66 11/30/1979 17.53 12/7/1979 18.00 12/14/1979 16.56 12/21/1979 16.88 12/28/1979 16.84 1/4/1980 15.25 1/11/1980 15.03 1/18/1980 13.28 1/25/1980 10.19 2/1/1980 8.94 2/8/1980 6.56 2/15/1980 3.44 2/22/1980 1.53 2/29/1980 3.53 3/7/1980 1.91 3/14/1980 3.63 3/21/1980 2.81 3/28/1980 2.41 4/4/1980 3.88 4/11/1980 8.31 4/18/1980 11.28 4/25/1980 9.91 5/2/1980 14.72 5/9/1980 14.84 5/16/1980 12.75 5/23/1980 16.44 5/30/1980 13.97 6/6/1980 17.72 6/13/1980 20.50 6/20/1980 20.25 6/27/1980 15.63 7/4/1980 15.50 7/11/1980 12.84 7/18/1980 13.69 7/25/1980 12.91 8/1/1980 10.16 8/8/1980 9.91 8/15/1980 10.88 8/22/1980 9.06 8/29/1980 7.81 9/5/1980 8.78 9/12/1980 7.84 9/19/1980 7.72 9/26/1980 4.22 10/3/1980 7.13 10/10/1980 8.19 10/17/1980 6.72 10/24/1980 5.78 10/31/1980 2.34 11/7/1980 1.94 11/14/1980 2.38 11/21/1980 2.50 11/28/1980 2.69 12/5/1980 3.38 12/12/1980 0.50 12/19/1980 3.50 12/26/1980 5.53 1/2/1981 5.31 1/9/1981 3.78 1/16/1981 3.81 1/23/1981 2.00 1/30/1981 2.72 2/6/1981 0.06 2/13/1981 -2.63 2/20/1981 0.75 2/27/1981 -1.63 3/6/1981 -0.31 3/13/1981 1.28 3/20/1981 1.25 3/27/1981 -2.06 4/3/1981 -2.03 4/10/1981 -3.09 4/17/1981 -4.06 4/24/1981 -4.09 5/1/1981 -5.28 5/8/1981 -5.84 5/15/1981 -5.19 5/22/1981 -4.09 5/29/1981 -2.97 6/5/1981 -3.19 6/12/1981 -1.75 6/19/1981 -2.25 6/26/1981 -3.63 7/3/1981 -4.50 7/10/1981 -4.06 7/17/1981 -5.00 7/24/1981 -6.16 7/31/1981 -7.75 8/7/1981 -8.31 8/14/1981 -7.88 8/21/1981 -8.69 8/28/1981 -10.31 9/4/1981 -11.81 9/11/1981 -10.13 9/18/1981 -9.53 9/25/1981 -13.41 10/2/1981 -12.03 10/9/1981 -10.19 10/16/1981 -11.38 10/23/1981 -12.34 10/30/1981 -11.03 11/6/1981 -8.56 11/13/1981 -5.88 11/20/1981 -5.03 11/27/1981 -3.31 12/4/1981 -4.25 12/11/1981 -7.59 12/18/1981 -6.03 12/25/1981 -8.50 1/1/1982 -7.84 1/8/1982 -10.25 1/15/1982 -11.22 1/22/1982 -10.66 1/29/1982 -9.03 2/5/1982 -10.97 2/12/1982 -11.63 2/19/1982 -9.44 2/26/1982 -8.69 3/5/1982 -6.50 3/12/1982 -8.09 3/19/1982 -7.72 3/26/1982 -8.28 4/2/1982 -8.31 4/9/1982 -7.56 4/16/1982 -5.94 4/23/1982 -6.13 4/30/1982 -6.94 5/7/1982 -5.34 5/14/1982 -5.81 5/21/1982 -5.84 5/28/1982 -7.28 6/4/1982 -8.88 6/11/1982 -8.25 6/18/1982 -10.88 6/25/1982 -11.03 7/2/1982 -10.22 7/9/1982 -8.13 7/16/1982 -7.09 7/23/1982 -6.75 7/30/1982 -7.56 8/6/1982 -7.69 8/13/1982 -5.47 8/20/1982 -1.38 8/27/1982 -3.75 9/3/1982 -1.84 9/10/1982 -3.28 9/17/1982 -1.63 9/24/1982 0.22 10/1/1982 1.97 10/8/1982 4.59 10/15/1982 6.06 10/22/1982 6.25 10/29/1982 6.44 11/5/1982 8.34 11/12/1982 7.47 11/19/1982 8.09 11/26/1982 6.63 12/3/1982 6.81 12/10/1982 5.03 12/17/1982 5.34 12/24/1982 6.59 12/31/1982 6.94 1/7/1983 6.91 1/14/1983 7.16 1/21/1983 5.00 1/28/1983 4.19 2/4/1983 3.09 2/11/1983 4.44 2/18/1983 6.06 2/25/1983 8.00 3/4/1983 8.25 3/11/1983 5.97 3/18/1983 6.56 3/25/1983 6.75 4/1/1983 6.97 4/8/1983 8.00 4/15/1983 9.41 4/22/1983 8.50 4/29/1983 9.94 5/6/1983 10.59 5/13/1983 9.75 5/20/1983 7.31 5/27/1983 6.94 6/3/1983 6.13 6/10/1983 6.09 6/17/1983 7.44 6/24/1983 5.56 7/1/1983 6.13 7/8/1983 3.56 7/15/1983 3.31 7/22/1983 3.34 7/29/1983 1.56 8/5/1983 0.72 8/12/1983 1.84 8/19/1983 2.44 8/26/1983 3.66 9/2/1983 1.38 9/9/1983 3.16 9/16/1983 3.44 9/23/1983 4.78 9/30/1983 4.91 10/7/1983 5.16 10/14/1983 3.78 10/21/1983 4.69 10/28/1983 3.13 11/4/1983 2.16 11/11/1983 3.84 11/18/1983 2.94 11/25/1983 4.09 12/2/1983 3.06 12/9/1983 2.16 12/16/1983 2.31 12/23/1983 2.78 12/30/1983 2.81 1/6/1984 3.16 1/13/1984 4.25 1/20/1984 3.97 1/27/1984 3.91 2/3/1984 4.03 2/10/1984 2.84 2/17/1984 2.19 2/24/1984 1.78 3/2/1984 1.94 3/9/1984 0.47 3/16/1984 -0.03 3/23/1984 -0.41 3/30/1984 -0.38 4/6/1984 -0.28 4/13/1984 -0.53 4/20/1984 -1.66 4/27/1984 -1.63 5/4/1984 -3.03 5/11/1984 -5.16 5/18/1984 -4.56 5/25/1984 -5.81 6/1/1984 -5.00 6/8/1984 -4.78 6/15/1984 -3.06 6/22/1984 -5.69 6/29/1984 -6.28 7/6/1984 -5.25 7/13/1984 -2.94 7/20/1984 -3.72 7/27/1984 -1.63 8/3/1984 0.06 8/10/1984 -0.19 8/17/1984 0.16 8/24/1984 0.22 8/31/1984 -0.03 9/7/1984 0.72 9/14/1984 2.22 9/21/1984 2.50 9/28/1984 2.03 10/5/1984 2.38 10/12/1984 2.91 10/19/1984 5.09 10/26/1984 4.63 11/2/1984 6.09 11/9/1984 5.75 11/16/1984 5.63 11/23/1984 8.06 11/30/1984 6.44 12/7/1984 5.72 12/14/1984 6.81 12/21/1984 7.88 12/28/1984 7.06 1/4/1985 5.84 1/11/1985 6.31 1/18/1985 6.94 1/25/1985 8.88 2/1/1985 7.97 2/8/1985 7.75 2/15/1985 7.22 2/22/1985 5.34 3/1/1985 4.78 3/8/1985 5.31 3/15/1985 4.63 3/22/1985 4.78 3/29/1985 6.22 4/5/1985 5.50 4/12/1985 7.25 4/19/1985 8.53 4/26/1985 7.50 5/3/1985 8.38 5/10/1985 9.44 5/17/1985 10.38 5/24/1985 11.88 5/31/1985 13.94 6/7/1985 14.25 6/14/1985 15.81 6/21/1985 13.66 6/28/1985 14.59 7/5/1985 16.53 7/12/1985 14.97 7/19/1985 13.97 7/26/1985 12.59 8/2/1985 12.31 8/9/1985 13.94 8/16/1985 14.28 8/23/1985 15.25 8/30/1985 14.66 9/6/1985 12.94 9/13/1985 13.72 9/20/1985 14.06 9/27/1985 14.19 10/4/1985 13.63 10/11/1985 13.75 10/18/1985 15.31 10/25/1985 15.25 11/1/1985 17.34 11/8/1985 18.28 11/15/1985 18.09 11/22/1985 19.47 11/29/1985 20.38 12/6/1985 19.81 12/13/1985 23.09 12/20/1985 24.78 12/27/1985 25.19 1/3/1986 24.81 1/10/1986 23.00 1/17/1986 23.59 1/24/1986 23.50 1/31/1986 25.03 2/7/1986 24.53 2/14/1986 28.09 2/21/1986 30.06 2/28/1986 34.84 3/7/1986 35.22 3/14/1986 37.69 3/21/1986 37.13 3/28/1986 41.28 4/4/1986 41.19 4/11/1986 43.25 4/18/1986 44.72 4/25/1986 39.09 5/2/1986 39.75 5/9/1986 40.00 5/16/1986 35.78 5/23/1986 37.72 5/30/1986 34.59 6/6/1986 35.06 6/13/1986 36.34 6/20/1986 38.56 6/27/1986 40.63 7/4/1986 42.03 7/11/1986 40.88 7/18/1986 41.28 7/25/1986 38.50 8/1/1986 38.91 8/8/1986 40.59 8/15/1986 42.28 8/22/1986 42.28 8/29/1986 44.03 9/5/1986 38.78 9/12/1986 35.94 9/19/1986 34.88 9/26/1986 37.97 10/3/1986 39.50 10/10/1986 38.50 10/17/1986 36.88 10/24/1986 38.22 10/31/1986 40.41 11/7/1986 38.63 11/14/1986 40.47 11/21/1986 41.97 11/28/1986 41.97 12/5/1986 41.97 12/12/1986 42.03 12/19/1986 42.97 12/26/1986 43.47 1/2/1987 43.13 1/9/1987 44.81 1/16/1987 44.34 1/23/1987 43.59 1/30/1987 42.91 2/6/1987 43.75 2/13/1987 42.72 2/20/1987 43.53 2/27/1987 44.63 3/6/1987 44.50 3/13/1987 44.94 3/20/1987 44.84 3/27/1987 43.88 4/3/1987 41.94 4/10/1987 38.88 4/17/1987 38.41 4/24/1987 33.75 5/1/1987 36.00 5/8/1987 36.41 5/15/1987 33.06 5/22/1987 33.63 5/29/1987 36.28 6/5/1987 35.88 6/12/1987 37.63 6/19/1987 37.69 6/26/1987 36.69 7/3/1987 37.78 7/10/1987 37.50 7/17/1987 37.53 7/24/1987 35.00 7/31/1987 34.72 8/7/1987 34.66 8/14/1987 36.16 8/21/1987 34.50 8/28/1987 32.56 9/4/1987 30.13 9/11/1987 29.78 9/18/1987 29.31 9/25/1987 28.50 10/2/1987 28.81 10/9/1987 26.25 10/16/1987 24.09 10/23/1987 32.72 10/30/1987 33.72 11/6/1987 35.69 11/13/1987 34.97 11/20/1987 35.69 11/27/1987 33.25 12/4/1987 33.97 12/11/1987 30.81 12/18/1987 35.34 12/25/1987 35.78 1/1/1988 35.06 1/8/1988 33.41 1/15/1988 37.59 1/22/1988 38.66 1/29/1988 41.00 2/5/1988 42.03 2/12/1988 40.56 2/19/1988 40.78 2/26/1988 41.59 3/4/1988 40.59 3/11/1988 40.41 3/18/1988 39.16 3/25/1988 39.03 4/1/1988 38.19 4/8/1988 39.13 4/15/1988 37.09 4/22/1988 36.66 4/29/1988 36.03 5/6/1988 35.59 5/13/1988 35.69 5/20/1988 33.56 5/27/1988 33.66 6/3/1988 36.16 6/10/1988 36.44 6/17/1988 35.69 6/24/1988 37.56 7/1/1988 37.84 7/8/1988 35.53 7/15/1988 35.28 7/22/1988 35.25 7/29/1988 35.19 8/5/1988 35.78 8/12/1988 33.72 8/19/1988 33.88 8/26/1988 33.91 9/2/1988 37.22 9/9/1988 38.16 9/16/1988 37.88 9/23/1988 37.56 9/30/1988 38.38 10/7/1988 40.00 10/14/1988 39.16 10/21/1988 39.06 10/28/1988 40.38 11/4/1988 39.38 11/11/1988 38.28 11/18/1988 37.56 11/25/1988 37.00 12/2/1988 37.25 12/9/1988 39.25 12/16/1988 38.41 12/23/1988 40.03 12/30/1988 39.16 1/6/1989 38.72 1/13/1989 40.44 1/20/1989 40.34 1/27/1989 41.47 2/3/1989 40.91 2/10/1989 38.91 2/17/1989 38.94 2/24/1989 37.75 3/3/1989 38.25 3/10/1989 37.97 3/17/1989 36.66 3/24/1989 37.41 3/31/1989 38.47 4/7/1989 38.38 4/14/1989 39.06 4/21/1989 39.50 4/28/1989 40.25 5/5/1989 40.03 5/12/1989 41.00 5/19/1989 42.16 5/26/1989 43.03 6/2/1989 44.38 6/9/1989 46.97 6/16/1989 45.41 6/23/1989 46.59 6/30/1989 48.13 7/7/1989 48.16 7/14/1989 47.69 7/21/1989 47.28 7/28/1989 49.19 8/4/1989 48.09 8/11/1989 47.25 8/18/1989 47.09 8/25/1989 46.66 9/1/1989 47.19 9/8/1989 47.75 9/15/1989 47.66 9/22/1989 46.38 9/29/1989 46.00 10/6/1989 48.44 10/13/1989 48.69 10/20/1989 48.72 10/27/1989 48.88 11/3/1989 49.41 11/10/1989 49.72 11/17/1989 49.16 11/24/1989 49.84 12/1/1989 49.75 12/8/1989 49.69 12/15/1989 50.03 12/22/1989 49.88 12/29/1989 48.81 1/5/1990 47.97 1/12/1990 47.16 1/19/1990 46.00 1/26/1990 43.53 2/2/1990 44.00 2/9/1990 45.00 2/16/1990 43.91 2/23/1990 43.22 3/2/1990 43.22 3/9/1990 42.03 3/16/1990 43.03 3/23/1990 43.59 3/30/1990 42.09 4/6/1990 43.31 4/13/1990 42.75 4/20/1990 39.75 4/27/1990 38.81 5/4/1990 40.94 5/11/1990 42.41 5/18/1990 41.91 5/25/1990 42.13 6/1/1990 44.53 6/8/1990 44.38 6/15/1990 44.41 6/22/1990 43.84 6/29/1990 44.72 7/6/1990 43.72 7/13/1990 44.22 7/20/1990 43.66 7/27/1990 44.44 8/3/1990 43.81 8/10/1990 41.25 8/17/1990 39.81 8/24/1990 37.84 8/31/1990 39.50 9/7/1990 40.06 9/14/1990 39.28 9/21/1990 38.34 9/28/1990 40.06 10/5/1990 41.63 10/12/1990 39.91 10/19/1990 42.00 10/26/1990 41.94 11/2/1990 42.59 11/9/1990 43.22 11/16/1990 44.88 11/23/1990 45.06 11/30/1990 45.63 12/7/1990 47.69 12/14/1990 47.34 12/21/1990 46.53 12/28/1990 46.31 1/4/1991 47.31 1/11/1991 45.69 1/18/1991 47.75 1/25/1991 47.00 2/1/1991 48.59 2/8/1991 49.59 2/15/1991 49.31 2/22/1991 48.19 3/1/1991 46.22 3/8/1991 46.09 3/15/1991 46.28 3/22/1991 46.09 3/29/1991 47.13 4/5/1991 47.81 4/12/1991 48.06 4/19/1991 47.34 4/26/1991 47.88 5/3/1991 47.84 5/10/1991 46.41 5/17/1991 47.22 5/24/1991 46.94 5/31/1991 47.41 6/7/1991 45.31 6/14/1991 45.44 6/21/1991 45.03 6/28/1991 46.06 7/5/1991 45.22 7/12/1991 46.25 7/19/1991 45.97 7/26/1991 46.97 8/2/1991 48.38 8/9/1991 48.50 8/16/1991 49.94 8/23/1991 49.69 8/30/1991 50.50 9/6/1991 51.09 9/13/1991 51.69 9/20/1991 52.38 9/27/1991 53.13 10/4/1991 53.66 10/11/1991 53.13 10/18/1991 52.41 10/25/1991 51.38 11/1/1991 52.81 11/8/1991 53.53 11/15/1991 53.81 11/22/1991 52.38 11/29/1991 53.00 12/6/1991 54.69 12/13/1991 54.66 12/20/1991 56.91 12/27/1991 57.75 1/3/1992 58.13 1/10/1992 58.31 1/17/1992 56.81 1/24/1992 55.78 1/31/1992 55.22 2/7/1992 55.38 2/14/1992 54.03 2/21/1992 53.75 2/28/1992 55.56 3/6/1992 54.09 3/13/1992 52.56 3/20/1992 52.81 3/27/1992 54.22 4/3/1992 55.00 4/10/1992 55.09 4/17/1992 54.75 4/24/1992 53.47 5/1/1992 53.97 5/8/1992 55.28 5/15/1992 56.31 5/22/1992 56.09 5/29/1992 54.97 6/5/1992 54.94 6/12/1992 54.88 6/19/1992 55.28 6/26/1992 55.88 7/3/1992 57.81 7/10/1992 57.63 7/17/1992 57.38 7/24/1992 58.91 7/31/1992 60.09 8/7/1992 61.13 8/14/1992 61.25 8/21/1992 60.94 8/28/1992 60.28 9/4/1992 62.38 9/11/1992 62.38 9/18/1992 62.19 9/25/1992 61.97 10/2/1992 62.28 10/9/1992 59.97 10/16/1992 60.13 10/23/1992 58.88 10/30/1992 59.19 11/6/1992 57.91 11/13/1992 59.91 11/20/1992 60.19 11/27/1992 59.56 12/4/1992 60.72 12/11/1992 61.69 12/18/1992 61.84 12/25/1992 62.69 1/1/1993 62.22 1/8/1993 61.47 1/15/1993 63.03 1/22/1993 63.66 1/29/1993 64.75 2/5/1993 65.91 2/12/1993 65.53 2/19/1993 67.13 2/26/1993 68.44 3/5/1993 70.34 3/12/1993 68.53 3/19/1993 69.25 3/26/1993 67.94 4/2/1993 66.97 4/9/1993 69.91 4/16/1993 71.00 4/23/1993 70.53 4/30/1993 68.97 5/7/1993 70.34 5/14/1993 69.38 5/21/1993 68.56 5/28/1993 69.19 6/4/1993 70.28 6/11/1993 71.97 6/18/1993 72.03 6/25/1993 73.53 7/2/1993 74.19 7/9/1993 74.50 7/16/1993 75.97 7/23/1993 73.78 7/30/1993 75.53 8/6/1993 75.31 8/13/1993 76.28 8/20/1993 77.31 8/27/1993 79.34 9/3/1993 81.31 9/10/1993 81.50 9/17/1993 80.41 9/24/1993 79.72 10/1/1993 80.75 10/8/1993 82.00 10/15/1993 83.28 10/22/1993 80.28 10/29/1993 80.09 11/5/1993 76.75 11/12/1993 78.41 11/19/1993 76.34 11/26/1993 77.38 12/3/1993 77.56 12/10/1993 78.16 12/17/1993 77.34 12/24/1993 78.75 12/31/1993 77.13 1/7/1994 78.72 1/14/1994 78.06 1/21/1994 78.84 1/28/1994 80.06 2/4/1994 77.50 2/11/1994 77.72 2/18/1994 75.28 2/25/1994 74.28 3/4/1994 73.31 3/11/1994 72.56 3/18/1994 72.34 3/25/1994 71.25 4/1/1994 68.28 4/8/1994 68.47 4/15/1994 68.31 4/22/1994 69.28 4/29/1994 68.16 5/6/1994 66.13 5/13/1994 66.78 5/20/1994 68.66 5/27/1994 67.69 6/3/1994 69.38 6/10/1994 68.88 6/17/1994 67.53 6/24/1994 67.00 7/1/1994 65.91 7/8/1994 65.13 7/15/1994 67.13 7/22/1994 67.25 7/29/1994 69.34 8/5/1994 67.66 8/12/1994 67.34 8/19/1994 67.38 8/26/1994 67.75 9/2/1994 67.63 9/9/1994 65.13 9/16/1994 64.59 9/23/1994 64.63 9/30/1994 64.28 10/7/1994 63.56 10/14/1994 64.69 10/21/1994 63.25 10/28/1994 63.69 11/4/1994 61.56 11/11/1994 61.41 11/18/1994 62.13 11/25/1994 64.31 12/2/1994 64.78 12/9/1994 65.47 12/16/1994 65.38 12/23/1994 65.75 12/30/1994 65.09 1/6/1995 65.34 1/13/1995 66.06 1/20/1995 65.16 1/27/1995 67.22 2/3/1995 68.69 2/10/1995 67.50 2/17/1995 68.47 2/24/1995 68.91 3/3/1995 68.69 3/10/1995 69.78 3/17/1995 70.84 3/24/1995 70.81 3/31/1995 70.34 4/7/1995 70.81 4/14/1995 71.59 4/21/1995 71.72 4/28/1995 71.78 5/5/1995 75.44 5/12/1995 75.69 5/19/1995 76.72 5/26/1995 78.53 6/2/1995 81.38 6/9/1995 79.09 6/16/1995 80.34 6/23/1995 81.97 6/30/1995 80.38 7/7/1995 82.16 7/14/1995 81.16 7/21/1995 76.88 7/28/1995 77.53 8/4/1995 77.63 8/11/1995 76.00 8/18/1995 76.91 8/25/1995 79.31 9/1/1995 80.44 9/8/1995 80.56 9/15/1995 81.81 9/22/1995 80.34 9/29/1995 81.63 10/6/1995 82.88 10/13/1995 84.72 10/20/1995 84.00 10/27/1995 84.09 11/3/1995 85.19 11/10/1995 84.38 11/17/1995 85.25 11/24/1995 85.16 12/1/1995 87.25 12/8/1995 87.66 12/15/1995 87.34 12/22/1995 87.59 12/29/1995 89.03 1/5/1996 87.84 1/12/1996 86.53 1/19/1996 89.06 1/26/1996 88.09 2/2/1996 87.09 2/9/1996 87.28 2/16/1996 85.81 2/23/1996 83.09 3/1/1996 83.56 3/8/1996 79.63 3/15/1996 78.63 3/22/1996 79.88 3/29/1996 79.50 4/5/1996 77.44 4/12/1996 77.94 4/19/1996 77.97 4/26/1996 78.31 5/3/1996 74.78 5/10/1996 76.72 5/17/1996 77.63 5/24/1996 78.03 5/31/1996 76.09 6/7/1996 75.56 6/14/1996 75.38 6/21/1996 75.56 6/28/1996 78.09 7/5/1996 74.97 7/12/1996 76.91 7/19/1996 77.63 7/26/1996 77.13 8/2/1996 80.41 8/9/1996 80.63 8/16/1996 79.84 8/23/1996 78.09 8/30/1996 75.84 9/6/1996 75.81 9/13/1996 77.78 9/20/1996 76.81 9/27/1996 78.53 10/4/1996 80.75 10/11/1996 79.66 10/18/1996 80.34 10/25/1996 80.06 11/1/1996 81.81 11/8/1996 83.13 11/15/1996 84.00 11/22/1996 84.38 11/29/1996 85.31 12/6/1996 83.28 12/13/1996 82.69 12/20/1996 82.75 12/27/1996 83.38 1/3/1997 81.00 1/10/1997 79.78 1/17/1997 80.38 1/24/1997 79.69 1/31/1997 80.88 2/7/1997 81.91 2/14/1997 83.38 2/21/1997 82.38 2/28/1997 80.34 3/7/1997 80.00 3/14/1997 78.75 3/21/1997 78.63 3/28/1997 77.28 4/4/1997 76.91 4/11/1997 76.53 4/18/1997 77.91 4/25/1997 77.03 5/2/1997 79.81 5/9/1997 80.13 5/16/1997 79.88 5/23/1997 79.09 5/30/1997 79.91 6/6/1997 81.50 6/13/1997 82.13 6/20/1997 82.81 6/27/1997 81.91 7/4/1997 83.47 7/11/1997 84.41 7/18/1997 84.47 7/25/1997 85.31 8/1/1997 85.09 8/8/1997 82.97 8/15/1997 83.91 8/22/1997 82.78 8/29/1997 83.41 9/5/1997 83.19 9/12/1997 83.88 9/19/1997 86.31 9/26/1997 86.41 10/3/1997 87.31 10/10/1997 85.69 10/17/1997 85.50 10/24/1997 87.44 10/31/1997 89.13 11/7/1997 88.63 11/14/1997 89.16 11/21/1997 89.94 11/28/1997 89.88 12/5/1997 89.56 12/12/1997 91.22 12/19/1997 91.63 12/26/1997 91.63 1/2/1998 92.31 1/9/1998 94.50 1/16/1998 93.16 1/23/1998 91.00 1/30/1998 93.13 2/6/1998 91.78 2/13/1998 92.72 2/20/1998 92.47 2/27/1998 91.59 3/6/1998 90.31 3/13/1998 92.06 3/20/1998 92.19 3/27/1998 91.16 4/3/1998 93.56 4/10/1998 92.28 4/17/1998 92.31 4/24/1998 91.47 5/1/1998 91.47 5/8/1998 91.13 5/15/1998 91.09 5/22/1998 91.81 5/29/1998 92.81 6/5/1998 93.00 6/12/1998 94.81 6/19/1998 94.34 6/26/1998 94.84 7/3/1998 95.19 7/10/1998 94.94 7/17/1998 93.38 7/24/1998 94.31 7/31/1998 93.91 8/7/1998 95.16 8/14/1998 95.56 8/21/1998 96.38 8/28/1998 97.84 9/4/1998 98.84 9/11/1998 99.91 9/18/1998 100.66 9/25/1998 101.31 10/2/1998 104.56 10/9/1998 98.78 10/16/1998 101.75 10/23/1998 98.94 10/30/1998 100.41 11/6/1998 97.09 11/13/1998 99.25 11/20/1998 99.75 11/27/1998 100.16 12/4/1998 101.28 12/11/1998 101.44 12/18/1998 101.31 12/25/1998 98.09 1/1/1999 99.56 1/8/1999 96.94 1/15/1999 98.31 1/22/1999 99.59 1/29/1999 99.78 2/5/1999 96.09 2/12/1999 95.22 2/19/1999 95.09 2/26/1999 93.25 3/5/1999 92.56 3/12/1999 93.59 3/19/1999 93.47 3/26/1999 92.91 4/2/1999 93.34 4/9/1999 95.25 4/16/1999 93.66 4/23/1999 93.31 4/30/1999 92.53 5/7/1999 90.78 5/14/1999 89.84 5/21/1999 90.91 5/28/1999 90.22 6/4/1999 88.81 6/11/1999 86.53 6/18/1999 88.47 6/25/1999 86.59 7/2/1999 88.53 7/9/1999 88.56 7/16/1999 89.81 7/23/1999 88.28 7/30/1999 87.72 8/6/1999 86.97 8/13/1999 87.31 8/20/1999 87.88 8/27/1999 88.81 9/3/1999 87.56 9/10/1999 86.88 9/17/1999 87.25 9/24/1999 88.56 10/1/1999 86.03 10/8/1999 85.75 10/15/1999 85.16 10/22/1999 84.16 10/29/1999 86.78 11/5/1999 87.81 11/12/1999 88.13 11/19/1999 86.81 11/26/1999 85.72 12/3/1999 85.44 12/10/1999 86.69 12/17/1999 83.84 12/24/1999 82.97 12/31/1999 82.97 1/7/2000 82.97 1/14/2000 81.78 1/21/2000 81.75 1/28/2000 84.97 2/4/2000 86.16 2/11/2000 85.34 2/18/2000 86.91 2/25/2000 87.03 3/3/2000 87.66 3/10/2000 86.66 3/17/2000 88.66 3/24/2000 88.47 3/31/2000 90.13 4/7/2000 91.78 4/14/2000 90.91 4/21/2000 90.50 4/28/2000 89.00 5/5/2000 86.00 5/12/2000 85.94 5/19/2000 85.72 5/26/2000 87.75 6/2/2000 89.19 6/9/2000 89.88 6/16/2000 90.28 6/23/2000 88.50 6/30/2000 89.91 7/7/2000 90.19 7/14/2000 90.09 7/21/2000 91.25 7/28/2000 91.28 8/4/2000 92.25 8/11/2000 92.22 8/18/2000 92.66 8/25/2000 93.00 9/1/2000 93.09 9/8/2000 92.69 9/15/2000 90.81 9/22/2000 90.66 9/29/2000 91.16 10/6/2000 91.38 10/13/2000 92.00 10/20/2000 93.13 10/27/2000 92.91 11/3/2000 91.53 11/10/2000 91.69 11/17/2000 92.88 11/24/2000 94.00 12/1/2000 94.53 12/8/2000 95.81 12/15/2000 97.22 12/22/2000 98.03 12/29/2000 97.06 1/5/2001 98.03 1/12/2001 95.34 1/19/2001 96.16 1/26/2001 95.22 2/2/2001 96.84 2/9/2001 97.44 2/16/2001 96.19 2/23/2001 96.22 3/2/2001 97.56 3/9/2001 98.19 3/16/2001 99.31 3/23/2001 98.91 3/30/2001 96.97 4/6/2001 97.44 4/13/2001 95.09 4/20/2001 93.28 4/27/2001 93.03 5/4/2001 95.13 5/11/2001 91.97 5/18/2001 93.19 5/25/2001 92.03 6/1/2001 93.78 6/8/2001 93.69 6/15/2001 94.59 6/22/2001 96.13 6/29/2001 93.75 7/6/2001 93.81 7/13/2001 95.25 7/20/2001 96.56 7/27/2001 96.91 8/3/2001 96.50 8/10/2001 97.44 8/17/2001 98.69 8/24/2001 98.44 8/31/2001 99.50 9/7/2001 99.50 9/14/2001 100.31 9/21/2001 97.41 9/28/2001 99.69 10/5/2001 100.97 10/12/2001 99.56 10/19/2001 100.47 10/26/2001 101.88 11/2/2001 103.50 11/9/2001 104.63 11/16/2001 99.13 11/23/2001 97.63 11/30/2001 98.91 12/7/2001 94.69 12/14/2001 94.94 12/21/2001 96.31 12/28/2001 95.75 1/4/2002 95.44 1/11/2002 98.69 1/18/2002 98.84 1/25/2002 97.34 2/1/2002 98.56 2/8/2002 99.09 2/15/2002 99.44 2/22/2002 98.72 3/1/2002 98.22 3/8/2002 95.31 3/15/2002 94.97 3/22/2002 94.53 3/29/2002 94.56 4/5/2002 97.00 4/12/2002 97.38 4/19/2002 96.97 4/26/2002 98.63 5/3/2002 99.13 5/10/2002 98.47 5/17/2002 96.59 5/24/2002 97.94 5/31/2002 98.69 6/7/2002 98.34 6/14/2002 101.44 6/21/2002 101.69 6/28/2002 100.34 7/5/2002 100.22 7/12/2002 102.81 7/19/2002 102.72 7/26/2002 103.47 8/2/2002 105.28 8/9/2002 106.19 8/16/2002 106.13 8/23/2002 107.50 8/30/2002 108.44 9/6/2002 109.38 9/13/2002 111.19 9/20/2002 111.81 9/27/2002 112.47 10/4/2002 112.38 10/11/2002 111.06 10/18/2002 107.44 10/25/2002 107.75 11/1/2002 109.09 11/8/2002 111.72 11/15/2002 109.81 11/22/2002 108.63 11/29/2002 107.94 12/6/2002 108.63