Date	Open	High	Low	Close	Volume
3/7/1999	51.13	52.66	49.66	50.06	23664400
3/14/1999	50.44	53.25	49.91	51.22	27248600
3/21/1999	51.44	52.47	48.50	51.75	40824200
3/28/1999	52.38	54.19	52.06	53.56	27026800
4/4/1999	54.42	56.25	53.81	55.81	38042400
4/11/1999	54.50	55.91	51.13	51.97	77074600
4/18/1999	52.31	55.72	48.84	55.31	68509600
4/25/1999	55.69	57.28	51.81	53.72	64024000
5/2/1999	53.56	54.38	51.03	52.97	70784600
5/9/1999	53.31	56.00	52.69	53.41	53981800
5/16/1999	52.94	54.98	52.41	52.88	43629000
5/23/1999	52.97	53.06	48.94	52.03	90417600
5/30/1999	51.94	52.73	49.56	52.56	43091800
6/6/1999	52.92	54.03	51.31	51.78	53971000
6/13/1999	51.97	55.22	50.69	55.06	60015800
6/20/1999	55.44	57.09	54.19	54.69	54659400
6/27/1999	55.16	60.00	54.70	58.75	46258800
7/4/1999	59.06	59.91	57.94	59.84	34731000
7/11/1999	60.06	61.72	58.78	61.38	32409200
7/18/1999	61.63	61.63	56.69	57.28	59914200
7/25/1999	56.50	58.44	55.78	56.59	58595800
8/1/1999	56.69	57.81	53.75	55.33	66962400
8/8/1999	55.53	57.72	52.94	57.66	64909600
8/15/1999	57.63	58.84	56.69	57.97	46992800
8/22/1999	58.50	61.75	58.31	59.88	54283800
8/29/1999	60.13	62.67	58.13	62.66	64262600
9/5/1999	62.53	63.75	61.03	63.13	46241000
9/12/1999	63.06	63.48	60.19	63.31	63236800
9/19/1999	63.50	63.75	58.63	60.08	74231600
9/26/1999	60.94	61.38	58.75	60.20	85999400
10/3/1999	60.53	63.94	60.19	63.75	95595600
10/10/1999	63.94	64.91	59.52	59.88	111602800
10/17/1999	59.94	63.25	57.41	61.97	112902600
10/24/1999	61.69	66.25	60.44	65.75	75726800
10/31/1999	65.75	69.22	65.00	68.19	76452400
11/7/1999	68.44	72.25	68.22	72.19	89229600
11/14/1999	72.25	75.91	71.69	75.78	87397600
11/21/1999	75.94	78.78	74.25	77.69	69552400
11/28/1999	77.53	80.19	73.50	79.13	106067200
12/5/1999	79.42	80.72	77.25	79.91	107852200
12/12/1999	79.63	84.88	77.94	83.78	126878600
12/19/1999	84.41	90.75	83.69	90.22	81253000
12/26/1999	90.31	93.94	87.91	91.38	87493200
1/2/2000	96.19	96.19	79.75	90.00	177990000
1/9/2000	91.00	93.94	85.97	93.38	138336000
1/16/2000	92.06	96.88	91.44	96.13	80712000
1/23/2000	97.44	97.63	84.75	86.00	150765600
1/30/2000	85.88	98.25	83.50	97.16	145821200
2/6/2000	97.25	102.88	96.25	99.88	118273200
2/13/2000	99.98	103.25	95.88	98.44	134049400
2/20/2000	98.69	107.50	96.25	104.19	150882800
2/27/2000	103.25	111.13	100.50	111.06	151419600
3/5/2000	111.75	116.44	106.28	114.50	166105000
3/12/2000	110.00	114.13	101.00	110.81	214558200
3/19/2000	111.00	120.50	103.56	117.56	120262900
3/26/2000	118.00	119.50	103.50	109.50	130958400
4/2/2000	107.75	109.12	88.31	107.00	185920700
4/9/2000	107.62	107.68	78.00	80.37	203498900
4/16/2000	78.03	94.25	78.00	87.25	140998600
4/23/2000	83.43	94.75	79.87	94.75	147463100
4/30/2000	95.75	96.87	85.50	91.43	108425200
5/7/2000	90.50	90.75	79.50	84.62	111097500
5/14/2000	84.81	91.50	81.31	81.68	109360200
5/21/2000	81.62	82.62	72.25	77.75	173355900
5/28/2000	80.00	94.09	79.00	93.62	121800500
6/4/2000	92.25	95.31	89.56	93.75	105837600
6/11/2000	94.31	95.93	89.34	94.25	101958300
6/18/2000	94.03	99.71	91.37	91.50	108326200
6/25/2000	93.06	95.50	90.62	93.43	92723900
7/2/2000	93.50	97.96	90.06	95.93	61899000
7/9/2000	94.68	101.56	92.37	100.62	82072700
7/16/2000	100.93	102.06	95.65	97.00	89585600
7/23/2000	97.93	99.00	86.00	86.87	120591600
7/30/2000	87.62	92.75	83.31	90.12	125098000
8/6/2000	90.87	94.43	87.87	91.06	84974000
8/13/2000	91.37	96.62	90.18	95.25	71074000
8/20/2000	96.00	99.93	93.81	98.03	75166600
8/27/2000	98.25	103.50	97.75	102.62	63682900
9/3/2000	101.62	103.56	94.75	95.12	77458100
9/10/2000	94.50	96.25	90.00	91.31	139221200
9/17/2000	91.81	95.21	87.00	92.93	148656300
9/24/2000	93.62	94.25	88.00	88.75	131303700
10/1/2000	90.25	90.25	81.12	83.00	158154500
10/8/2000	82.56	83.81	74.40	81.25	208215600
10/15/2000	81.12	87.87	74.56	86.31	227697800
10/22/2000	86.18	87.50	73.62	79.71	230147600
10/29/2000	78.18	83.93	75.68	83.06	179957600
11/5/2000	83.62	84.93	71.75	71.75	202355000
11/12/2000	70.93	78.06	68.25	72.81	241428800
11/19/2000	70.93	72.06	66.50	70.43	165603500
11/26/2000	72.56	72.93	60.06	64.00	282423800
12/3/2000	64.12	74.00	61.75	68.00	296332100
12/10/2000	72.03	74.78	62.56	63.87	233558100
12/17/2000	65.15	65.96	54.25	60.50	348015000
12/24/2000	60.59	62.46	58.00	58.37	151232200
12/31/2000	58.56	65.25	52.06	56.62	308015300
1/7/2001	56.31	64.62	53.50	62.71	309426300
1/14/2001	62.56	68.31	60.37	66.31	204831000
1/21/2001	65.87	69.12	62.56	65.53	242432300
1/28/2001	64.75	68.00	60.00	61.55	226313600
2/4/2001	61.19	63.12	56.01	56.40	244080400
2/11/2001	56.25	60.49	54.12	55.13	304809800
2/18/2001	55.74	55.84	47.80	51.18	324902900
2/25/2001	52.08	52.60	45.75	46.65	445057200
3/4/2001	47.50	50.66	44.95	45.10	288888600
3/11/2001	44.00	45.95	40.56	41.20	409814700
3/18/2001	41.44	43.83	39.49	42.80	479938000
3/25/2001	43.47	43.90	38.00	39.15	348904200
4/1/2001	39.17	39.85	33.60	36.30	408365600
4/8/2001	36.79	42.80	35.85	42.80	318265800
4/15/2001	41.94	51.00	39.90	48.40	481189400
4/22/2001	46.99	47.70	43.43	45.15	364203000
4/29/2001	46.25	49.40	45.17	48.20	345722400
5/6/2001	47.97	48.60	45.00	45.55	273408200
5/13/2001	45.30	48.79	43.35	48.04	307081200
5/20/2001	48.17	51.95	47.65	48.99	326266200
5/27/2001	48.50	48.95	44.08	46.05	277899600
6/3/2001	46.33	48.90	45.29	47.35	292805600
6/10/2001	46.90	47.00	41.28	42.60	371500000
6/17/2001	42.64	44.23	41.25	43.25	339600600
6/24/2001	43.61	46.52	42.48	45.70	297362100
7/1/2001	45.65	46.48	41.49	41.65	173489900
7/8/2001	41.89	44.43	39.87	43.15	314856500
7/15/2001	43.37	43.86	41.14	41.65	303604000
7/22/2001	42.24	42.40	39.31	41.95	311328300
7/29/2001	42.13	44.00	41.40	43.18	253757700
8/5/2001	42.53	42.90	39.23	40.28	280986700
8/12/2001	40.59	41.70	37.71	37.75	283482200
8/19/2001	37.85	39.38	36.54	39.30	284764800
8/26/2001	39.28	39.99	35.75	36.63	305678300
9/2/2001	36.51	37.50	33.35	33.70	353768200
9/9/2001	33.49	34.32	33.34	34.10	80463300
9/16/2001	31.25	32.80	27.20	28.19	483816900
9/23/2001	29.08	30.43	27.42	28.98	384179300
9/30/2001	28.85	32.74	28.16	31.76	488387600
10/7/2001	31.13	34.80	30.75	34.55	428390300
10/14/2001	34.12	35.95	32.40	33.55	469084100
10/21/2001	33.44	37.06	33.22	36.01	480823300
10/28/2001	36.00	36.15	32.84	35.60	452171700
11/4/2001	36.26	39.40	36.16	37.73	445185900
11/11/2001	37.00	40.24	36.30	39.37	449982500
11/18/2001	39.79	40.49	37.98	39.28	242332900
11/25/2001	39.58	40.97	38.70	39.65	426893000
12/2/2001	39.29	43.24	38.87	41.73	414975200
12/9/2001	41.32	42.26	39.57	40.11	360832900
12/16/2001	40.02	41.50	38.68	39.48	332157800
12/23/2001	39.54	40.80	39.15	40.33	123863500
12/30/2001	40.31	42.29	38.91	41.67	280632300
1/6/2002	42.11	42.60	40.47	40.85	363627000
1/13/2002	40.49	40.75	38.22	38.59	386440500
1/20/2002	39.00	39.51	37.33	38.83	292826000
1/27/2002	39.15	39.40	36.85	38.14	363553800
2/3/2002	37.96	38.07	34.97	36.17	446567600
2/10/2002	36.14	37.57	35.64	35.78	327444800
2/17/2002	35.37	35.46	33.09	33.65	388121900
2/24/2002	34.00	35.75	33.75	35.74	460633800
3/3/2002	35.70	39.03	35.40	38.67	454004000
3/10/2002	38.35	39.19	36.59	37.23	359900800
3/17/2002	37.63	37.94	35.90	36.68	351022100
3/24/2002	36.69	36.90	35.40	36.06	304034800
3/31/2002	35.80	36.90	34.18	34.37	393315700
4/7/2002	33.47	34.98	32.88	33.52	410773800
4/14/2002	33.80	35.50	33.20	34.46	361329900
4/21/2002	34.01	34.02	31.01	31.04	410077200
4/28/2002	31.24	32.19	29.48	29.74	468759500
5/5/2002	29.63	31.89	28.42	29.56	547654900
5/12/2002	29.87	33.63	29.67	32.93	579248500
5/19/2002	32.60	32.70	30.41	31.24	422255500
5/26/2002	31.47	31.52	29.90	30.04	314349700
6/2/2002	30.00	30.25	27.52	28.30	470664900
6/9/2002	28.36	28.75	26.20	27.62	530535600
6/16/2002	28.00	29.15	25.65	25.82	483588700
6/23/2002	25.45	26.80	24.39	26.10	635081000
6/30/2002	25.97	26.39	23.62	26.34	334291800
7/7/2002	26.20	26.55	23.53	24.80	604157900
7/14/2002	24.68	26.44	23.75	23.99	685928600
7/21/2002	23.85	24.48	21.64	22.67	737456600
7/28/2002	23.27	24.69	21.82	22.25	479992800
8/4/2002	22.11	23.71	21.30	23.33	531806400
8/11/2002	23.05	25.00	22.47	24.70	470178300
8/18/2002	24.81	26.21	24.68	25.15	423066400
8/25/2002	25.32	25.51	23.02	23.49	448061100
9/1/2002	23.06	23.22	21.93	22.85	343312500
9/8/2002	22.67	24.35	22.39	22.99	371854900
9/15/2002	22.86	23.21	21.48	21.67	405047600
9/22/2002	21.45	22.33	20.65	21.31	459194300
9/29/2002	21.07	21.99	20.11	20.35	444923600
10/6/2002	20.26	22.38	19.76	22.22	511809100
10/13/2002	21.87	23.85	21.78	23.81	475944300
10/20/2002	23.52	24.86	23.30	24.62	425475800
10/27/2002	25.00	25.40	23.37	25.25	452466600
11/3/2002	26.05	26.82	24.96	25.07	466880800
11/10/2002	24.95	26.45	24.15	26.44	439024400
11/17/2002	26.71	27.94	25.30	27.72	420257800
11/24/2002	27.76	28.29	26.90	27.72	261065900
12/1/2002	28.42	28.79	25.74	26.47	460403600
12/8/2002	26.22	26.55	25.01	25.04	345052200
12/15/2002	25.22	26.20	24.81	25.32	352833000
12/22/2002	25.18	25.91	24.75	24.82	139151800
12/29/2002	24.84	25.71	24.28	25.68	208938000
1/5/2003	25.71	27.26	25.20	27.10	389345100
1/12/2003	27.33	27.47	25.27	25.31	322972200
1/19/2003	25.41	25.84	24.64	24.82	299539600
1/26/2003	24.45	25.45	24.01	24.44	398836500
2/2/2003	24.52	24.86	23.65	23.81	378968500
2/9/2003	23.89	24.61	23.32	24.49	342921100
2/16/2003	24.70	25.37	24.51	25.17	249999500
2/23/2003	25.13	25.22	24.08	25.16	308700800
3/2/2003	25.27	25.48	23.96	24.54	318823700
3/9/2003	24.35	25.98	23.54	25.72	407461100
3/16/2003	25.43	27.38	25.00	27.17	516468400
3/23/2003	26.47	26.77	25.95	26.08	341833300
3/30/2003	25.60	26.85	25.21	26.05	376054600
4/6/2003	27.11	27.20	25.30	25.51	340353600
4/13/2003	25.60	26.98	25.49	26.82	259236000
4/20/2003	26.94	27.75	26.62	26.93	330263400
4/27/2003	27.05	28.29	26.95	28.28	351724700
5/4/2003	28.32	28.90	27.76	28.41	367703800
5/11/2003	28.36	28.99	28.17	28.70	328281000
5/18/2003	28.52	28.68	27.41	28.10	328460300
5/25/2003	27.93	29.87	27.90	29.79	353853800
6/1/2003	30.08	31.47	29.31	30.13	519123800
6/8/2003	30.00	30.75	29.53	29.96	415400500
6/15/2003	30.17	31.24	30.00	30.38	370770400
6/22/2003	30.33	30.57	29.47	29.83	425957600
6/29/2003	30.16	31.10	29.26	30.58	310144300
7/6/2003	30.97	32.49	30.96	31.84	432027900
7/13/2003	32.34	32.75	30.92	31.28	433760600
7/20/2003	31.24	32.02	30.61	31.80	439611900
7/27/2003	31.90	32.33	31.23	31.46	352825700
8/3/2003	31.42	31.92	29.93	30.07	438610400
8/10/2003	30.08	31.29	30.03	31.17	260980100
8/17/2003	31.31	33.37	31.05	32.44	364582400
8/24/2003	32.36	33.46	31.81	33.39	275395100
8/31/2003	33.49	34.34	33.13	33.94	320814800
9/7/2003	34.00	34.53	33.01	33.82	471179700
9/14/2003	33.84	34.86	33.44	34.58	380400000
9/21/2003	34.13	34.56	32.52	32.58	515490700
9/28/2003	32.76	34.47	32.36	34.19	520071900
10/5/2003	34.28	35.27	34.01	35.01	387632600
10/12/2003	35.14	35.85	34.60	34.61	394260700
10/19/2003	34.65	35.68	33.49	34.20	441450900
10/26/2003	34.28	35.86	34.04	35.18	396002700
11/2/2003	35.43	36.16	35.15	35.63	354133989
11/9/2003	35.70	36.02	34.85	35.04	381603500
11/16/2003	34.84	34.97	33.73	34.23	503167600
11/23/2003	34.52	35.52	34.47	35.38	262481400
11/30/2003	35.71	36.12	34.96	35.04	445928000
12/7/2003	35.02	35.46	34.13	35.24	480878400