Dia Preço 99.00 100.001/1/19941/2/19941/3/19941/4/19941/5/19941/6/19941/7/19941/8/19941/9/1994

1/10/19941/11/19941/12/19941/13/19941/14/19941/15/19941/16/19941/17/19941/18/19941/19/19941/20/19941/21/19941/22/19941/23/19941/24/19941/25/19941/26/19941/27/19941/28/19941/29/19941/30/19941/31/1994

2/1/19942/2/19942/3/19942/4/19942/5/19942/6/19942/7/19942/8/19942/9/1994

2/10/19942/11/19942/12/19942/13/19942/14/19942/15/19942/16/19942/17/19942/18/19942/19/19942/20/19942/21/19942/22/1994

94 95 96 97 98 99 00 01 02 03 04 05 06 07 08 09 10 11 12 130

20

40

60

80

100

120

140Evolução do Preço Diário do Ouro BM&F (em R$)

100,00

11,35

2/23/19942/24/19942/25/19942/26/19942/27/19942/28/1994

3/1/19943/2/19943/3/19943/4/19943/5/19943/6/19943/7/19943/8/19943/9/1994

3/10/19943/11/19943/12/19943/13/19943/14/19943/15/19943/16/19943/17/19943/18/19943/19/19943/20/19943/21/19943/22/19943/23/19943/24/19943/25/19943/26/19943/27/19943/28/19943/29/19943/30/19943/31/1994

4/1/19944/2/19944/3/19944/4/19944/5/19944/6/19944/7/19944/8/19944/9/1994

4/10/19944/11/19944/12/19944/13/19944/14/19944/15/19944/16/19944/17/1994

4/18/19944/19/19944/20/19944/21/19944/22/19944/23/19944/24/19944/25/19944/26/19944/27/19944/28/19944/29/19944/30/1994

5/1/19945/2/19945/3/19945/4/19945/5/19945/6/19945/7/19945/8/19945/9/1994

5/10/19945/11/19945/12/19945/13/19945/14/19945/15/19945/16/19945/17/19945/18/19945/19/19945/20/19945/21/19945/22/19945/23/19945/24/19945/25/19945/26/19945/27/19945/28/19945/29/19945/30/19945/31/1994

6/1/19946/2/19946/3/19946/4/19946/5/19946/6/19946/7/19946/8/19946/9/1994

6/10/1994

6/11/19946/12/19946/13/19946/14/19946/15/19946/16/19946/17/19946/18/19946/19/19946/20/19946/21/19946/22/19946/23/19946/24/19946/25/19946/26/19946/27/19946/28/19946/29/19946/30/1994

7/1/19947/2/19947/3/19947/4/1994 11.35 11.357/5/1994 11.42 11.427/6/1994 11.40 11.407/7/1994 11.43 11.437/8/1994 11.52 11.52

7/11/1994 11.62 11.627/12/1994 11.56 11.567/13/1994 11.44 11.447/14/1994 11.42 11.427/15/1994 11.53 11.537/18/1994 11.51 11.517/19/1994 11.49 11.497/20/1994 11.37 11.377/21/1994 11.43 11.437/22/1994 11.44 11.447/25/1994 11.44 11.447/26/1994 11.45 11.457/27/1994 11.55 11.557/28/1994 11.53 11.537/29/1994 11.42 11.42

8/1/1994 11.32 11.328/2/1994 11.15 11.158/3/1994 10.97 10.978/4/1994 10.98 10.988/5/1994 11.09 11.098/8/1994 10.96 10.968/9/1994 10.90 10.90

8/10/1994 10.99 10.998/11/1994 11.06 11.068/12/1994 11.05 11.058/15/1994 11.02 11.02

8/16/1994 11.07 11.078/17/1994 11.05 11.058/18/1994 11.09 11.098/19/1994 11.07 11.078/22/1994 11.05 11.058/23/1994 11.05 11.058/24/1994 11.03 11.038/25/1994 11.12 11.128/26/1994 11.13 11.138/29/1994 11.22 11.228/30/1994 11.23 11.238/31/1994 11.26 11.26

9/1/1994 11.17 11.179/2/1994 11.23 11.239/5/1994 11.30 11.309/6/1994 11.33 11.339/8/1994 11.30 11.309/9/1994 11.27 11.27

9/12/1994 11.20 11.209/13/1994 11.14 11.149/14/1994 11.09 11.099/15/1994 11.10 11.109/16/1994 11.22 11.229/19/1994 11.13 11.139/20/1994 11.05 11.059/21/1994 10.95 10.959/22/1994 10.98 10.989/23/1994 11.09 11.099/26/1994 11.22 11.229/27/1994 11.41 11.419/28/1994 11.31 11.319/29/1994 11.03 11.039/30/1994 11.00 11.0010/4/1994 10.85 10.8510/5/1994 10.84 10.8410/6/1994 10.78 10.7810/7/1994 10.73 10.73

10/10/1994 10.71 10.7110/11/1994 10.50 10.5010/13/1994 10.37 10.3710/14/1994 10.34 10.3410/17/1994 10.50 10.5010/18/1994 10.60 10.6010/19/1994 10.78 10.7810/20/1994 10.71 10.7110/21/1994 10.65 10.6510/24/1994 10.62 10.6210/25/1994 10.66 10.6610/26/1994 10.69 10.6910/27/1994 10.62 10.6210/28/1994 10.50 10.5010/31/1994 10.41 10.41

11/1/1994 10.40 10.4011/3/1994 10.38 10.38

11/4/1994 10.29 10.2911/7/1994 10.18 10.1811/8/1994 10.19 10.1911/9/1994 10.19 10.19

11/10/1994 10.26 10.2611/11/1994 10.27 10.2711/14/1994 10.27 10.2711/16/1994 10.29 10.2911/17/1994 10.32 10.3211/18/1994 10.30 10.3011/21/1994 10.29 10.2911/22/1994 10.32 10.3211/23/1994 10.43 10.4311/24/1994 10.42 10.4211/25/1994 10.62 10.6211/28/1994 10.54 10.5411/29/1994 10.44 10.4411/30/1994 10.35 10.35

12/1/1994 10.35 10.3512/2/1994 10.43 10.4312/5/1994 10.42 10.4212/6/1994 10.29 10.2912/7/1994 10.18 10.1812/8/1994 10.26 10.2612/9/1994 10.23 10.23

12/12/1994 10.23 10.2312/13/1994 10.24 10.2412/14/1994 10.30 10.3012/15/1994 10.37 10.3712/16/1994 10.38 10.3812/19/1994 10.32 10.3212/20/1994 10.55 10.5512/21/1994 10.50 10.5012/22/1994 10.56 10.5612/23/1994 10.46 10.4612/26/1994 10.40 10.4012/27/1994 10.55 10.5512/28/1994 10.55 10.5512/29/1994 10.50 10.5012/30/1994 10.50 10.50

1/2/1995 10.52 10.521/3/1995 10.42 10.421/4/1995 10.32 10.321/5/1995 10.26 10.261/6/1995 10.19 10.191/9/1995 10.18 10.18

1/10/1995 10.31 10.311/11/1995 10.35 10.351/12/1995 10.40 10.401/13/1995 10.37 10.371/16/1995 10.32 10.321/17/1995 10.35 10.351/18/1995 10.40 10.401/19/1995 10.43 10.43

1/20/1995 10.54 10.541/23/1995 10.53 10.531/24/1995 10.49 10.491/25/1995 10.49 10.491/26/1995 10.46 10.461/27/1995 10.30 10.301/30/1995 10.22 10.221/31/1995 10.17 10.17

2/1/1995 10.18 10.182/2/1995 10.15 10.152/3/1995 10.15 10.152/6/1995 10.12 10.122/7/1995 10.08 10.082/8/1995 10.10 10.102/9/1995 10.08 10.08

2/10/1995 10.10 10.102/13/1995 10.03 10.032/14/1995 10.07 10.072/15/1995 10.14 10.142/16/1995 10.18 10.182/17/1995 10.22 10.222/20/1995 10.21 10.212/21/1995 10.21 10.212/22/1995 10.33 10.332/23/1995 10.27 10.272/24/1995 10.28 10.28

3/1/1995 10.28 10.283/2/1995 10.25 10.253/3/1995 10.35 10.353/6/1995 10.62 10.623/7/1995 10.95 10.953/8/1995 10.92 10.923/9/1995 11.02 11.02

3/10/1995 10.91 10.913/13/1995 10.93 10.933/14/1995 10.85 10.853/15/1995 10.97 10.973/16/1995 11.10 11.103/17/1995 11.10 11.103/20/1995 11.25 11.253/21/1995 11.08 11.083/22/1995 11.10 11.103/23/1995 11.17 11.173/24/1995 11.17 11.173/27/1995 11.17 11.173/28/1995 11.28 11.283/29/1995 11.20 11.203/30/1995 11.21 11.213/31/1995 11.29 11.29

4/3/1995 11.40 11.404/4/1995 11.34 11.344/5/1995 11.38 11.384/6/1995 11.31 11.314/7/1995 11.32 11.32

4/10/1995 11.25 11.254/11/1995 11.30 11.304/12/1995 11.35 11.354/17/1995 11.39 11.394/18/1995 11.50 11.504/19/1995 11.53 11.534/20/1995 11.50 11.504/24/1995 11.38 11.384/25/1995 11.44 11.444/26/1995 11.28 11.284/27/1995 11.24 11.244/28/1995 11.31 11.31

5/2/1995 11.23 11.235/3/1995 11.14 11.145/4/1995 11.15 11.155/5/1995 11.15 11.155/8/1995 11.12 11.125/9/1995 10.94 10.94

5/10/1995 10.96 10.965/11/1995 11.00 11.005/12/1995 10.90 10.905/15/1995 10.92 10.925/16/1995 10.90 10.905/17/1995 10.91 10.915/18/1995 10.95 10.955/19/1995 10.95 10.955/22/1995 10.83 10.835/23/1995 10.84 10.845/24/1995 11.00 11.005/25/1995 10.92 10.925/26/1995 11.00 11.005/29/1995 11.04 11.045/30/1995 11.10 11.105/31/1995 11.05 11.05

6/1/1995 11.10 11.106/2/1995 11.06 11.066/5/1995 11.10 11.106/6/1995 11.15 11.156/7/1995 11.25 11.256/8/1995 11.25 11.256/9/1995 11.38 11.38

6/12/1995 11.39 11.396/13/1995 11.25 11.256/14/1995 11.28 11.286/16/1995 11.33 11.336/19/1995 11.40 11.406/20/1995 11.53 11.536/21/1995 11.51 11.516/22/1995 11.54 11.546/23/1995 11.51 11.516/26/1995 11.47 11.476/27/1995 11.45 11.456/28/1995 11.40 11.406/29/1995 11.44 11.44

6/30/1995 11.35 11.357/3/1995 11.31 11.317/4/1995 11.35 11.357/5/1995 11.37 11.377/6/1995 11.39 11.397/7/1995 11.47 11.47

7/10/1995 11.42 11.427/11/1995 11.40 11.407/12/1995 11.45 11.457/13/1995 11.56 11.567/14/1995 11.58 11.587/17/1995 11.54 11.547/18/1995 11.51 11.517/19/1995 11.55 11.557/20/1995 11.46 11.467/21/1995 11.50 11.507/24/1995 11.53 11.537/25/1995 11.48 11.487/26/1995 11.50 11.507/27/1995 11.43 11.437/28/1995 11.38 11.387/31/1995 11.33 11.33

8/1/1995 11.32 11.328/2/1995 11.29 11.298/3/1995 11.37 11.378/4/1995 11.35 11.358/7/1995 11.37 11.378/8/1995 11.38 11.388/9/1995 11.40 11.40

8/10/1995 11.38 11.388/11/1995 11.35 11.358/14/1995 11.47 11.478/15/1995 11.49 11.498/16/1995 11.41 11.418/17/1995 11.53 11.538/18/1995 11.57 11.578/21/1995 11.53 11.538/22/1995 11.54 11.548/23/1995 11.55 11.558/24/1995 11.55 11.558/25/1995 11.58 11.588/28/1995 11.60 11.608/29/1995 11.60 11.608/30/1995 11.55 11.558/31/1995 11.55 11.55

9/1/1995 11.54 11.549/4/1995 11.52 11.529/5/1995 11.52 11.529/6/1995 11.57 11.579/8/1995 11.60 11.60

9/11/1995 11.65 11.659/12/1995 11.77 11.779/13/1995 11.76 11.769/14/1995 11.70 11.70

9/15/1995 11.84 11.849/18/1995 11.81 11.819/19/1995 11.81 11.819/20/1995 11.82 11.829/21/1995 11.84 11.849/22/1995 11.65 11.659/25/1995 11.73 11.739/26/1995 11.75 11.759/27/1995 11.70 11.709/28/1995 11.65 11.659/29/1995 11.73 11.7310/2/1995 11.66 11.6610/3/1995 11.69 11.6910/4/1995 11.69 11.6910/5/1995 11.68 11.6810/6/1995 11.70 11.7010/9/1995 11.70 11.70

10/10/1995 11.81 11.8110/11/1995 11.77 11.7710/13/1995 11.74 11.7410/16/1995 11.75 11.7510/17/1995 11.76 11.7610/18/1995 11.78 11.7810/19/1995 11.71 11.7110/20/1995 11.77 11.7710/23/1995 11.74 11.7410/24/1995 11.77 11.7710/25/1995 11.77 11.7710/26/1995 11.76 11.7610/27/1995 11.75 11.7510/30/1995 11.75 11.7510/31/1995 11.77 11.77

11/1/1995 11.73 11.7311/3/1995 11.79 11.7911/6/1995 11.78 11.7811/7/1995 11.82 11.8211/8/1995 11.82 11.8211/9/1995 11.85 11.85

11/10/1995 11.98 11.9811/13/1995 11.90 11.9011/14/1995 11.90 11.9011/16/1995 11.96 11.9611/17/1995 11.98 11.9811/20/1995 12.00 12.0011/21/1995 11.94 11.9411/22/1995 11.90 11.9011/23/1995 11.88 11.8811/24/1995 11.87 11.8711/27/1995 11.89 11.8911/28/1995 11.95 11.9511/29/1995 12.01 12.0111/30/1995 12.00 12.00

12/1/1995 12.00 12.0012/4/1995 12.00 12.00

12/5/1995 11.98 11.9812/6/1995 12.02 12.0212/7/1995 12.12 12.1212/8/1995 12.09 12.09

12/11/1995 12.10 12.1012/12/1995 12.09 12.0912/13/1995 12.09 12.0912/14/1995 12.06 12.0612/15/1995 12.06 12.0612/18/1995 12.06 12.0612/19/1995 12.05 12.0512/20/1995 12.03 12.0312/21/1995 12.07 12.0712/22/1995 12.08 12.0812/26/1995 12.05 12.0512/27/1995 12.08 12.0812/28/1995 12.14 12.1412/29/1995 12.14 12.14

1/2/1996 12.17 12.171/3/1996 12.37 12.371/4/1996 12.33 12.331/5/1996 12.44 12.441/8/1996 12.40 12.401/9/1996 12.35 12.35

1/10/1996 12.45 12.451/11/1996 12.40 12.401/12/1996 12.51 12.511/15/1996 12.44 12.441/16/1996 12.40 12.401/17/1996 12.53 12.531/18/1996 12.49 12.491/19/1996 12.50 12.501/22/1996 12.63 12.631/23/1996 12.64 12.641/24/1996 12.65 12.651/25/1996 12.65 12.651/26/1996 12.80 12.801/29/1996 12.77 12.771/30/1996 12.78 12.781/31/1996 12.70 12.70

2/1/1996 12.87 12.872/2/1996 13.06 13.062/5/1996 13.00 13.002/6/1996 12.93 12.932/7/1996 12.84 12.842/8/1996 12.84 12.842/9/1996 12.67 12.67

2/12/1996 12.63 12.632/13/1996 12.65 12.652/14/1996 12.78 12.782/15/1996 12.75 12.752/16/1996 12.75 12.752/21/1996 12.75 12.752/22/1996 12.65 12.65

2/23/1996 12.58 12.582/26/1996 12.61 12.612/27/1996 12.64 12.642/28/1996 12.65 12.652/29/1996 12.60 12.60

3/1/1996 12.64 12.643/4/1996 12.50 12.503/5/1996 12.47 12.473/6/1996 12.50 12.503/7/1996 12.52 12.523/8/1996 12.60 12.60

3/11/1996 12.55 12.553/12/1996 12.58 12.583/13/1996 12.61 12.613/14/1996 12.61 12.613/15/1996 12.60 12.603/18/1996 12.57 12.573/19/1996 12.58 12.583/20/1996 12.64 12.643/21/1996 12.68 12.683/22/1996 12.65 12.653/25/1996 12.65 12.653/26/1996 12.78 12.783/27/1996 12.68 12.683/28/1996 12.64 12.643/29/1996 12.67 12.67

4/1/1996 12.59 12.594/2/1996 12.56 12.564/3/1996 12.54 12.544/8/1996 12.68 12.684/9/1996 12.62 12.62

4/10/1996 12.65 12.654/11/1996 12.60 12.604/12/1996 12.64 12.644/15/1996 12.57 12.574/16/1996 12.50 12.504/17/1996 12.48 12.484/18/1996 12.43 12.434/19/1996 12.52 12.524/22/1996 12.60 12.604/23/1996 12.50 12.504/24/1996 12.54 12.544/25/1996 12.54 12.544/26/1996 12.47 12.474/29/1996 12.42 12.424/30/1996 12.56 12.56

5/2/1996 12.60 12.605/3/1996 12.52 12.525/6/1996 12.61 12.615/7/1996 12.62 12.625/8/1996 12.57 12.575/9/1996 12.57 12.57

5/10/1996 12.56 12.565/13/1996 12.55 12.55

5/14/1996 12.55 12.555/15/1996 12.63 12.635/16/1996 12.64 12.645/17/1996 12.63 12.635/20/1996 12.57 12.575/21/1996 12.53 12.535/22/1996 12.60 12.605/23/1996 12.54 12.545/24/1996 12.55 12.555/27/1996 12.57 12.575/28/1996 12.60 12.605/29/1996 12.59 12.595/30/1996 12.60 12.605/31/1996 12.60 12.60

6/3/1996 12.60 12.606/4/1996 12.49 12.496/5/1996 12.40 12.406/7/1996 12.42 12.42

6/10/1996 12.42 12.426/11/1996 12.36 12.366/12/1996 12.42 12.426/13/1996 12.39 12.396/14/1996 12.42 12.426/17/1996 12.45 12.456/18/1996 12.45 12.456/19/1996 12.45 12.456/20/1996 12.41 12.416/21/1996 12.42 12.426/24/1996 12.46 12.466/25/1996 12.43 12.436/26/1996 12.42 12.426/27/1996 12.42 12.426/28/1996 12.31 12.31

7/1/1996 12.37 12.377/2/1996 12.40 12.407/3/1996 12.37 12.377/4/1996 12.40 12.407/5/1996 12.37 12.377/8/1996 12.35 12.357/9/1996 12.41 12.41

7/10/1996 12.45 12.457/11/1996 12.45 12.457/12/1996 12.43 12.437/15/1996 12.47 12.477/16/1996 12.45 12.457/17/1996 12.44 12.447/18/1996 12.47 12.477/19/1996 12.50 12.507/22/1996 12.53 12.537/23/1996 12.50 12.507/24/1996 12.54 12.547/25/1996 12.54 12.547/26/1996 12.54 12.547/29/1996 12.50 12.50

7/30/1996 12.54 12.547/31/1996 12.58 12.58

8/1/1996 12.56 12.568/2/1996 12.55 12.558/5/1996 12.61 12.618/6/1996 12.63 12.638/7/1996 12.61 12.618/8/1996 12.61 12.618/9/1996 12.63 12.63

8/12/1996 12.62 12.628/13/1996 12.63 12.638/14/1996 12.63 12.638/15/1996 12.61 12.618/16/1996 12.63 12.638/19/1996 12.61 12.618/20/1996 12.70 12.708/21/1996 12.67 12.678/22/1996 12.67 12.678/23/1996 12.77 12.778/26/1996 12.79 12.798/27/1996 12.75 12.758/28/1996 12.73 12.738/29/1996 12.73 12.738/30/1996 12.68 12.68

9/2/1996 12.61 12.619/3/1996 12.67 12.679/4/1996 12.63 12.639/5/1996 12.64 12.649/6/1996 12.62 12.629/9/1996 12.59 12.59

9/10/1996 12.62 12.629/11/1996 12.61 12.619/12/1996 12.55 12.559/13/1996 12.55 12.559/16/1996 12.61 12.619/17/1996 12.62 12.629/18/1996 12.73 12.739/19/1996 12.60 12.609/20/1996 12.55 12.559/23/1996 12.56 12.569/24/1996 12.60 12.609/25/1996 12.57 12.579/26/1996 12.52 12.529/27/1996 12.53 12.539/30/1996 12.46 12.4610/1/1996 12.47 12.4710/2/1996 12.50 12.5010/4/1996 12.54 12.5410/7/1996 12.57 12.5710/8/1996 12.60 12.6010/9/1996 12.62 12.62

10/10/1996 12.63 12.6310/11/1996 12.60 12.6010/14/1996 12.61 12.61

10/15/1996 12.60 12.6010/16/1996 12.61 12.6110/17/1996 12.63 12.6310/18/1996 12.60 12.6010/21/1996 12.65 12.6510/22/1996 12.70 12.7010/23/1996 12.73 12.7310/24/1996 12.71 12.7110/25/1996 12.68 12.6810/28/1996 12.73 12.7310/29/1996 12.63 12.6310/30/1996 12.59 12.5910/31/1996 12.58 12.58

11/1/1996 12.55 12.5511/4/1996 12.58 12.5811/5/1996 12.58 12.5811/6/1996 12.55 12.5511/7/1996 12.60 12.6011/8/1996 12.57 12.57

11/11/1996 12.66 12.6611/12/1996 12.73 12.7311/13/1996 12.74 12.7411/14/1996 12.66 12.6611/16/1996 12.66 12.6611/18/1996 12.57 12.5711/19/1996 12.61 12.6111/20/1996 12.62 12.6211/21/1996 12.50 12.5011/22/1996 12.53 12.5311/25/1996 12.45 12.4511/26/1996 12.49 12.4911/27/1996 12.44 12.4411/28/1996 12.45 12.4511/29/1996 12.46 12.46

12/2/1996 12.40 12.4012/3/1996 12.25 12.2512/4/1996 12.32 12.3212/5/1996 12.44 12.4412/6/1996 12.30 12.3012/9/1996 12.30 12.30

12/10/1996 12.30 12.3012/11/1996 12.35 12.3512/12/1996 12.39 12.3912/13/1996 12.39 12.3912/16/1996 12.33 12.3312/17/1996 12.35 12.3512/18/1996 12.38 12.3812/19/1996 12.40 12.4012/20/1996 12.38 12.3812/23/1996 12.37 12.3712/24/1996 12.37 12.3712/26/1996 12.42 12.4212/27/1996 12.37 12.3712/30/1996 12.42 12.42

12/31/1996 12.42 12.421/2/1997 12.25 12.251/3/1997 12.13 12.131/6/1997 12.00 12.001/7/1997 12.03 12.031/8/1997 11.95 11.951/9/1997 11.97 11.97

1/10/1997 12.07 12.071/13/1997 12.08 12.081/14/1997 11.93 11.931/15/1997 11.90 11.901/16/1997 11.91 11.911/17/1997 11.95 11.951/20/1997 11.96 11.961/21/1997 11.90 11.901/22/1997 11.82 11.821/23/1997 11.75 11.751/24/1997 11.88 11.881/27/1997 11.95 11.951/28/1997 11.92 11.921/29/1997 11.84 11.841/30/1997 11.68 11.681/31/1997 11.60 11.60

2/3/1997 11.67 11.672/4/1997 11.63 11.632/5/1997 11.59 11.592/6/1997 11.55 11.552/7/1997 11.51 11.51

2/12/1997 11.50 11.502/13/1997 11.57 11.572/14/1997 11.68 11.682/17/1997 11.70 11.702/18/1997 11.70 11.702/19/1997 11.70 11.702/20/1997 11.70 11.702/21/1997 11.90 11.902/24/1997 12.05 12.052/25/1997 12.00 12.002/26/1997 12.00 12.002/27/1997 12.18 12.182/28/1997 12.26 12.26

3/3/1997 12.34 12.343/4/1997 12.17 12.173/5/1997 11.97 11.973/6/1997 11.90 11.903/7/1997 11.82 11.82

3/10/1997 11.94 11.943/11/1997 12.02 12.023/12/1997 11.96 11.963/13/1997 12.04 12.043/14/1997 11.97 11.973/17/1997 11.08 11.083/18/1997 11.92 11.923/19/1997 12.00 12.00

3/20/1997 12.05 12.053/21/1997 12.03 12.033/24/1997 12.00 12.003/25/1997 11.88 11.883/26/1997 11.96 11.963/31/1997 11.96 11.96

4/1/1997 11.95 11.954/2/1997 11.89 11.894/3/1997 11.90 11.904/4/1997 11.94 11.944/7/1997 11.94 11.944/8/1997 11.95 11.954/9/1997 11.85 11.85

4/10/1997 11.92 11.924/11/1997 11.90 11.904/14/1997 11.91 11.914/15/1997 11.75 11.754/16/1997 11.75 11.754/17/1997 11.70 11.704/18/1997 11.68 11.684/22/1997 11.75 11.754/23/1997 11.78 11.784/24/1997 11.70 11.704/25/1997 11.81 11.814/28/1997 11.75 11.754/29/1997 11.73 11.734/30/1997 11.73 11.73

5/2/1997 11.73 11.735/5/1997 11.75 11.755/6/1997 11.69 11.695/7/1997 11.70 11.705/8/1997 11.83 11.835/9/1997 12.04 12.04

5/12/1997 12.13 12.135/13/1997 12.07 12.075/14/1997 12.04 12.045/15/1997 12.00 12.005/16/1997 11.98 11.985/19/1997 11.88 11.885/20/1997 11.84 11.845/21/1997 11.82 11.825/22/1997 11.93 11.935/23/1997 11.78 11.785/26/1997 11.95 11.955/27/1997 11.80 11.805/28/1997 12.00 12.005/30/1997 11.90 11.90

6/2/1997 11.85 11.856/3/1997 12.00 12.006/4/1997 11.94 11.946/5/1997 12.00 12.006/6/1997 12.05 12.056/9/1997 12.00 12.00

6/10/1997 12.02 12.02

6/11/1997 12.01 12.016/12/1997 11.90 11.906/13/1997 11.95 11.956/16/1997 11.98 11.986/17/1997 11.84 11.846/18/1997 11.84 11.846/19/1997 11.90 11.906/20/1997 11.95 11.956/23/1997 11.94 11.946/24/1997 11.91 11.916/25/1997 11.90 11.906/26/1997 11.85 11.856/27/1997 11.70 11.706/30/1997 11.70 11.70

7/1/1997 11.78 11.787/2/1997 11.70 11.707/3/1997 11.60 11.607/4/1997 11.53 11.537/7/1997 11.26 11.267/8/1997 11.32 11.327/9/1997 11.33 11.33

7/10/1997 11.13 11.137/11/1997 11.18 11.187/14/1997 11.40 11.407/15/1997 11.26 11.267/16/1997 11.25 11.257/17/1997 11.43 11.437/18/1997 11.45 11.457/21/1997 11.50 11.507/22/1997 11.45 11.457/23/1997 11.45 11.457/24/1997 11.40 11.407/25/1997 11.42 11.427/28/1997 11.60 11.607/29/1997 11.50 11.507/30/1997 11.58 11.587/31/1997 11.20 11.20

8/1/1997 11.20 11.208/4/1997 11.50 11.508/5/1997 11.30 11.308/6/1997 11.23 11.238/7/1997 11.10 11.108/8/1997 11.57 11.57

8/11/1997 11.60 11.608/12/1997 11.45 11.458/13/1997 11.66 11.668/14/1997 11.55 11.558/15/1997 11.55 11.558/18/1997 11.50 11.508/19/1997 11.50 11.508/20/1997 11.45 11.458/21/1997 11.45 11.458/22/1997 11.45 11.458/25/1997 11.50 11.50

8/26/1997 11.57 11.578/27/1997 11.51 11.518/28/1997 11.40 11.408/29/1997 11.35 11.35

9/1/1997 11.50 11.509/2/1997 11.48 11.489/3/1997 11.45 11.459/4/1997 11.49 11.499/5/1997 11.35 11.359/8/1997 11.41 11.419/9/1997 11.35 11.35

9/10/1997 11.37 11.379/11/1997 11.41 11.419/12/1997 11.42 11.429/15/1997 11.39 11.399/16/1997 11.35 11.359/17/1997 11.31 11.319/18/1997 11.33 11.339/19/1997 11.36 11.369/22/1997 11.40 11.409/23/1997 11.36 11.369/24/1997 11.38 11.389/25/1997 11.57 11.579/26/1997 11.58 11.589/29/1997 11.65 11.659/30/1997 11.80 11.8010/1/1997 11.77 11.7710/2/1997 11.62 11.6210/3/1997 11.90 11.9010/6/1997 11.80 11.8010/7/1997 11.75 11.7510/8/1997 11.89 11.8910/9/1997 11.70 11.70

10/10/1997 11.80 11.8010/13/1997 11.75 11.7510/14/1997 11.72 11.7210/15/1997 11.68 11.6810/16/1997 11.75 11.7510/17/1997 11.67 11.6710/20/1997 11.63 11.6310/21/1997 11.60 11.6010/22/1997 11.55 11.5510/23/1997 11.60 11.6010/24/1997 11.15 11.1510/27/1997 11.20 11.2010/28/1997 11.31 11.3110/29/1997 11.30 11.3010/30/1997 11.41 11.4110/31/1997 11.28 11.28

11/3/1997 11.30 11.3011/4/1997 11.28 11.2811/5/1997 11.30 11.3011/6/1997 11.25 11.2511/7/1997 11.14 11.14

11/10/1997 11.25 11.2511/11/1997 11.15 11.1511/12/1997 11.15 11.1511/13/1997 11.08 11.0811/14/1997 10.80 10.8011/17/1997 10.95 10.9511/18/1997 11.11 11.1111/19/1997 11.03 11.0311/20/1997 11.06 11.0611/21/1997 11.05 11.0511/24/1997 11.04 11.0411/25/1997 10.90 10.9011/26/1997 10.76 10.7611/27/1997 10.70 10.7011/28/1997 10.70 10.70

12/1/1997 10.68 10.6812/2/1997 10.69 10.6912/3/1997 10.61 10.6112/4/1997 10.50 10.5012/5/1997 10.50 10.5012/8/1997 10.52 10.5212/9/1997 10.28 10.28

12/10/1997 10.41 10.4112/11/1997 10.36 10.3612/12/1997 10.29 10.2912/15/1997 10.40 10.4012/16/1997 10.37 10.3712/17/1997 10.41 10.4112/18/1997 10.41 10.4112/19/1997 10.38 10.3812/22/1997 10.55 10.5512/23/1997 10.60 10.6012/24/1997 10.60 10.6012/26/1997 10.65 10.6512/29/1997 10.55 10.5512/30/1997 10.62 10.6212/31/1997 10.62 10.62

1/2/1998 10.48 10.481/5/1998 10.37 10.371/6/1998 10.33 10.331/7/1998 10.37 10.371/8/1998 10.30 10.301/9/1998 10.32 10.32

1/12/1998 10.24 10.241/13/1998 10.35 10.351/14/1998 10.45 10.451/15/1998 10.43 10.431/16/1998 10.60 10.601/19/1998 10.61 10.611/20/1998 10.60 10.601/21/1998 10.67 10.671/22/1998 10.70 10.701/23/1998 10.91 10.911/26/1998 10.92 10.92

1/27/1998 11.04 11.041/28/1998 11.15 11.151/29/1998 10.90 10.901/30/1998 11.12 11.12

2/2/1998 11.14 11.142/3/1998 10.85 10.852/4/1998 10.99 10.992/5/1998 10.97 10.972/6/1998 10.98 10.982/9/1998 11.07 11.07

2/10/1998 10.85 10.852/11/1998 11.00 11.002/12/1998 10.95 10.952/13/1998 10.98 10.982/16/1998 11.05 11.052/17/1998 10.98 10.982/18/1998 10.94 10.942/19/1998 10.85 10.852/20/1998 10.95 10.952/25/1998 10.58 10.582/26/1998 10.85 10.852/27/1998 10.96 10.96

3/2/1998 10.98 10.983/3/1998 11.00 11.003/4/1998 10.85 10.853/5/1998 10.86 10.863/6/1998 10.86 10.863/9/1998 10.80 10.80

3/10/1998 10.87 10.873/11/1998 10.85 10.853/12/1998 10.80 10.803/13/1998 10.80 10.803/16/1998 10.80 10.803/17/1998 10.75 10.753/18/1998 10.84 10.843/19/1998 10.82 10.823/20/1998 10.83 10.833/23/1998 11.07 11.073/24/1998 11.16 11.163/25/1998 11.10 11.103/26/1998 11.22 11.223/27/1998 11.30 11.303/30/1998 11.24 11.243/31/1998 11.19 11.19

4/1/1998 11.20 11.204/2/1998 11.15 11.154/3/1998 11.39 11.394/6/1998 11.55 11.554/7/1998 11.57 11.574/8/1998 11.50 11.50

4/13/1998 11.63 11.634/14/1998 11.52 11.524/15/1998 11.45 11.454/16/1998 11.53 11.53

4/17/1998 11.48 11.484/20/1998 11.52 11.524/22/1998 11.74 11.744/23/1998 11.60 11.604/24/1998 11.65 11.654/27/1998 11.61 11.614/28/1998 11.52 11.524/29/1998 11.65 11.654/30/1998 11.40 11.40

5/4/1998 11.40 11.405/5/1998 11.40 11.405/6/1998 11.27 11.275/7/1998 11.15 11.155/8/1998 11.28 11.28

5/11/1998 11.34 11.345/12/1998 11.15 11.155/13/1998 11.12 11.125/14/1998 11.20 11.205/15/1998 11.37 11.375/18/1998 11.25 11.255/19/1998 11.35 11.355/20/1998 11.32 11.325/21/1998 11.25 11.255/22/1998 11.33 11.335/25/1998 11.27 11.275/26/1998 11.06 11.065/27/1998 11.13 11.135/28/1998 11.15 11.155/29/1998 11.10 11.10

6/1/1998 10.90 10.906/2/1998 11.04 11.046/3/1998 11.05 11.056/4/1998 11.01 11.016/5/1998 11.06 11.066/8/1998 11.24 11.246/9/1998 11.10 11.10

6/10/1998 11.05 11.056/12/1998 10.85 10.856/15/1998 10.81 10.816/16/1998 10.96 10.966/17/1998 11.14 11.146/18/1998 11.17 11.176/19/1998 11.20 11.206/22/1998 11.11 11.116/23/1998 11.10 11.106/24/1998 11.18 11.186/25/1998 11.18 11.186/26/1998 11.05 11.056/29/1998 11.10 11.106/30/1998 11.20 11.20

7/1/1998 11.20 11.207/2/1998 11.20 11.207/3/1998 11.00 11.007/6/1998 11.05 11.05

7/7/1998 11.05 11.057/8/1998 11.15 11.157/9/1998 11.15 11.15

7/10/1998 10.95 10.957/13/1998 11.06 11.067/14/1998 11.10 11.107/15/1998 11.10 11.107/16/1998 11.20 11.207/17/1998 11.10 11.107/20/1998 11.15 11.157/21/1998 11.29 11.297/22/1998 11.16 11.167/23/1998 11.15 11.157/24/1998 11.15 11.157/27/1998 10.95 10.957/28/1998 11.18 11.187/29/1998 10.95 10.957/30/1998 11.01 11.017/31/1998 10.80 10.80

8/3/1998 10.89 10.898/4/1998 10.95 10.958/5/1998 10.95 10.958/6/1998 10.95 10.958/7/1998 10.80 10.80

8/10/1998 10.90 10.908/11/1998 10.94 10.948/12/1998 10.89 10.898/13/1998 10.94 10.948/14/1998 10.92 10.928/17/1998 10.98 10.988/18/1998 10.98 10.988/19/1998 10.93 10.938/20/1998 10.98 10.988/21/1998 10.96 10.968/24/1998 10.85 10.858/25/1998 10.85 10.858/26/1998 10.75 10.758/27/1998 10.65 10.658/28/1998 10.56 10.568/31/1998 10.67 10.67

9/1/1998 10.75 10.759/2/1998 10.82 10.829/3/1998 10.81 10.819/4/1998 11.30 11.309/8/1998 11.00 11.009/9/1998 10.90 10.90

9/10/1998 11.33 11.339/11/1998 11.35 11.359/14/1998 11.23 11.239/15/1998 11.21 11.219/16/1998 11.15 11.159/17/1998 11.26 11.269/18/1998 11.28 11.289/21/1998 11.10 11.10

9/22/1998 11.18 11.189/23/1998 11.17 11.179/24/1998 11.35 11.359/25/1998 11.41 11.419/28/1998 11.50 11.509/29/1998 11.42 11.429/30/1998 11.55 11.5510/1/1998 11.71 11.7110/2/1998 11.60 11.6010/5/1998 11.56 11.5610/6/1998 11.52 11.5210/7/1998 11.70 11.7010/8/1998 11.68 11.6810/9/1998 11.54 11.54

10/13/1998 11.51 11.5110/14/1998 11.52 11.5210/15/1998 11.56 11.5610/16/1998 11.66 11.6610/19/1998 11.54 11.5410/20/1998 11.52 11.5210/21/1998 11.48 11.4810/22/1998 11.37 11.3710/23/1998 11.42 11.4210/26/1998 11.34 11.3410/27/1998 11.44 11.4410/28/1998 11.44 11.4410/29/1998 11.47 11.4710/30/1998 11.39 11.39

11/3/1998 11.28 11.2811/4/1998 11.40 11.4011/5/1998 11.40 11.4011/6/1998 11.42 11.4211/9/1998 11.41 11.41

11/10/1998 11.44 11.4411/11/1998 11.46 11.4611/12/1998 11.60 11.6011/13/1998 11.57 11.5711/16/1998 11.53 11.5311/17/1998 11.53 11.5311/18/1998 11.64 11.6411/19/1998 11.62 11.6211/20/1998 11.57 11.5711/23/1998 11.59 11.5911/24/1998 11.55 11.5511/25/1998 11.60 11.6011/26/1998 11.62 11.6211/27/1998 11.64 11.6411/30/1998 11.40 11.40

12/1/1998 11.55 11.5512/2/1998 11.54 11.5412/3/1998 11.53 11.5312/4/1998 11.49 11.4912/7/1998 11.60 11.6012/8/1998 11.53 11.53

12/9/1998 11.55 11.5512/10/1998 11.58 11.5812/11/1998 11.45 11.4512/14/1998 11.48 11.4812/15/1998 11.52 11.5212/16/1998 11.58 11.5812/17/1998 11.50 11.5012/18/1998 11.45 11.4512/21/1998 11.42 11.4212/22/1998 11.32 11.3212/23/1998 11.25 11.2512/24/1998 11.25 11.2512/28/1998 11.30 11.3012/29/1998 11.30 11.3012/30/1998 11.00 11.0012/31/1998 11.00 11.00

1/4/1999 11.33 11.331/5/1999 11.35 11.351/6/1999 11.35 11.351/7/1999 11.48 11.481/8/1999 11.52 11.52

1/11/1999 11.58 11.581/12/1999 11.39 11.391/13/1999 12.35 12.351/14/1999 12.60 12.601/15/1999 14.00 14.001/18/1999 14.95 14.951/19/1999 14.62 14.621/20/1999 15.15 15.151/21/1999 17.10 17.101/22/1999 16.70 16.701/25/1999 16.70 16.701/26/1999 17.20 17.201/27/1999 17.30 17.301/28/1999 18.00 18.001/29/1999 18.70 18.70

2/1/1999 17.60 17.602/2/1999 16.20 16.202/3/1999 16.60 16.602/4/1999 16.80 16.802/5/1999 17.00 17.002/8/1999 18.20 18.202/9/1999 18.00 18.00

2/10/1999 17.50 17.502/11/1999 17.65 17.652/12/1999 17.95 17.952/17/1999 17.55 17.552/18/1999 17.50 17.502/19/1999 17.65 17.652/22/1999 18.20 18.202/23/1999 18.75 18.752/24/1999 19.00 19.002/25/1999 18.90 18.902/26/1999 18.90 18.90

3/1/1999 20.20 20.203/2/1999 20.30 20.303/3/1999 20.40 20.403/4/1999 19.25 19.253/5/1999 18.70 18.703/8/1999 18.40 18.403/9/1999 17.70 17.70

3/10/1999 17.50 17.503/11/1999 18.15 18.153/12/1999 18.20 18.203/15/1999 17.35 17.353/16/1999 17.15 17.153/17/1999 17.40 17.403/18/1999 17.00 17.003/19/1999 17.20 17.203/22/1999 17.05 17.053/23/1999 17.10 17.103/24/1999 17.15 17.153/25/1999 16.65 16.653/26/1999 16.05 16.053/29/1999 16.15 16.153/30/1999 15.20 15.203/31/1999 15.80 15.80

4/5/1999 15.80 15.804/6/1999 15.80 15.804/7/1999 15.90 15.904/8/1999 15.67 15.674/9/1999 15.75 15.75

4/12/1999 15.65 15.654/13/1999 15.45 15.454/14/1999 15.30 15.304/15/1999 15.42 15.424/16/1999 15.50 15.504/19/1999 15.65 15.654/20/1999 16.00 16.004/22/1999 15.75 15.754/23/1999 15.65 15.654/26/1999 15.60 15.604/27/1999 15.75 15.754/28/1999 15.60 15.604/29/1999 15.60 15.604/30/1999 15.65 15.65

5/3/1999 15.69 15.695/4/1999 15.75 15.755/5/1999 15.80 15.805/6/1999 15.75 15.755/7/1999 15.35 15.35

5/10/1999 14.95 14.955/11/1999 14.90 14.905/12/1999 14.85 14.855/13/1999 14.96 14.965/14/1999 14.90 14.905/17/1999 15.00 15.005/18/1999 14.95 14.95

5/19/1999 14.89 14.895/20/1999 15.05 15.055/21/1999 15.18 15.185/24/1999 15.30 15.305/25/1999 15.24 15.245/26/1999 14.85 14.855/27/1999 15.15 15.155/28/1999 15.00 15.005/31/1999 15.20 15.20

6/1/1999 15.20 15.206/2/1999 15.15 15.156/4/1999 15.05 15.056/7/1999 15.20 15.206/8/1999 15.05 15.056/9/1999 14.89 14.89

6/10/1999 15.00 15.006/11/1999 15.15 15.156/14/1999 15.30 15.306/15/1999 15.10 15.106/16/1999 15.00 15.006/17/1999 14.85 14.856/18/1999 14.96 14.966/21/1999 14.93 14.936/22/1999 15.00 15.006/23/1999 15.25 15.256/24/1999 15.15 15.156/25/1999 15.15 15.156/28/1999 15.19 15.196/29/1999 15.20 15.206/30/1999 15.10 15.10

7/1/1999 15.25 15.257/2/1999 14.90 14.907/5/1999 15.00 15.007/6/1999 15.15 15.157/7/1999 14.93 14.937/8/1999 14.95 14.957/9/1999 14.95 14.95

7/12/1999 15.20 15.207/13/1999 15.20 15.207/14/1999 15.20 15.207/15/1999 15.25 15.257/16/1999 15.02 15.027/19/1999 14.90 14.907/20/1999 15.05 15.057/21/1999 15.15 15.157/22/1999 15.25 15.257/23/1999 15.17 15.177/26/1999 15.18 15.187/27/1999 15.10 15.107/28/1999 14.85 14.857/29/1999 15.10 15.107/30/1999 15.00 15.00

8/2/1999 15.25 15.258/3/1999 15.05 15.05

8/4/1999 15.20 15.208/5/1999 15.15 15.158/6/1999 15.20 15.208/9/1999 15.43 15.43

8/10/1999 15.55 15.558/11/1999 15.55 15.558/12/1999 15.65 15.658/13/1999 15.60 15.608/16/1999 15.75 15.758/17/1999 15.85 15.858/18/1999 15.95 15.958/19/1999 16.25 16.258/20/1999 16.05 16.058/23/1999 15.50 15.508/24/1999 15.90 15.908/25/1999 15.55 15.558/26/1999 15.70 15.708/27/1999 15.80 15.808/30/1999 15.80 15.808/31/1999 15.75 15.75

9/1/1999 16.15 16.159/2/1999 15.80 15.809/3/1999 15.87 15.879/6/1999 15.85 15.859/8/1999 15.80 15.809/9/1999 15.76 15.76

9/10/1999 15.80 15.809/13/1999 15.85 15.859/14/1999 15.85 15.859/15/1999 15.80 15.809/16/1999 15.75 15.759/17/1999 15.70 15.709/20/1999 15.68 15.689/21/1999 15.90 15.909/22/1999 16.10 16.109/23/1999 16.26 16.269/24/1999 16.51 16.519/27/1999 17.50 17.509/28/1999 19.40 19.409/29/1999 18.65 18.659/30/1999 18.80 18.8010/1/1999 19.00 19.0010/4/1999 19.75 19.7510/5/1999 20.45 20.4510/6/1999 20.44 20.4410/7/1999 19.95 19.9510/8/1999 19.95 19.95

10/11/1999 19.80 19.8010/13/1999 19.99 19.9910/14/1999 19.75 19.7510/15/1999 19.78 19.7810/18/1999 19.80 19.8010/19/1999 19.75 19.7510/20/1999 19.60 19.60

10/21/1999 19.45 19.4510/22/1999 19.20 19.2010/25/1999 19.10 19.1010/26/1999 18.65 18.6510/27/1999 18.80 18.8010/28/1999 18.95 18.9510/29/1999 18.70 18.70

11/1/1999 18.10 18.1011/3/1999 18.50 18.5011/4/1999 18.10 18.1011/5/1999 18.05 18.0511/8/1999 17.97 17.9711/9/1999 18.05 18.05

11/10/1999 18.40 18.4011/11/1999 18.10 18.1011/12/1999 18.55 18.5511/16/1999 18.40 18.4011/17/1999 18.45 18.4511/18/1999 18.40 18.4011/19/1999 18.45 18.4511/22/1999 18.50 18.5011/23/1999 18.60 18.6011/24/1999 18.67 18.6711/25/1999 18.67 18.6711/26/1999 18.70 18.7011/29/1999 18.70 18.7011/30/1999 18.35 18.35

12/1/1999 18.10 18.1012/2/1999 17.50 17.5012/3/1999 17.25 17.2512/6/1999 16.95 16.9512/7/1999 17.18 17.1812/8/1999 17.15 17.1512/9/1999 17.15 17.15

12/10/1999 17.15 17.1512/13/1999 16.90 16.9012/14/1999 16.95 16.9512/15/1999 16.95 16.9512/16/1999 16.86 16.8612/17/1999 16.75 16.7512/20/1999 16.85 16.8512/21/1999 16.98 16.9812/22/1999 17.09 17.0912/23/1999 17.00 17.0012/24/1999 17.00 17.0012/27/1999 17.00 17.0012/28/1999 17.34 17.3412/29/1999 17.00 17.0012/30/1999 16.80 16.8012/31/1999 16.80 16.80

1/3/2000 17.00 17.001/4/2000 17.10 17.101/5/2000 16.90 16.901/6/2000 16.90 16.90

1/7/2000 16.85 16.851/10/2000 16.69 16.691/11/2000 16.81 16.811/12/2000 16.86 16.861/13/2000 16.83 16.831/14/2000 16.75 16.751/17/2000 16.70 16.701/18/2000 16.82 16.821/19/2000 16.90 16.901/20/2000 16.75 16.751/21/2000 16.76 16.761/24/2000 16.65 16.651/25/2000 16.65 16.651/26/2000 16.63 16.631/27/2000 16.65 16.651/28/2000 16.66 16.661/31/2000 16.60 16.60

2/1/2000 16.55 16.552/2/2000 16.62 16.622/3/2000 16.68 16.682/4/2000 17.40 17.402/7/2000 18.10 18.102/8/2000 17.15 17.152/9/2000 17.64 17.64

2/10/2000 18.03 18.032/11/2000 17.85 17.852/14/2000 17.70 17.702/15/2000 17.60 17.602/16/2000 17.49 17.492/17/2000 17.40 17.402/18/2000 17.58 17.582/21/2000 17.70 17.702/22/2000 17.68 17.682/23/2000 17.53 17.532/24/2000 17.38 17.382/25/2000 16.97 16.972/28/2000 17.03 17.032/29/2000 16.83 16.83

3/1/2000 16.87 16.873/2/2000 16.87 16.873/3/2000 16.49 16.493/8/2000 16.50 16.503/9/2000 16.55 16.55

3/10/2000 16.43 16.433/13/2000 16.55 16.553/14/2000 16.39 16.393/15/2000 16.41 16.413/16/2000 16.24 16.243/17/2000 16.19 16.193/20/2000 16.21 16.213/21/2000 16.40 16.403/22/2000 16.30 16.303/23/2000 16.19 16.193/24/2000 16.20 16.20

3/27/2000 16.20 16.203/28/2000 16.10 16.103/29/2000 15.83 15.833/30/2000 15.97 15.973/31/2000 15.95 15.95

4/3/2000 16.05 16.054/4/2000 16.50 16.504/5/2000 16.20 16.204/6/2000 16.90 16.904/7/2000 16.70 16.70

4/10/2000 16.75 16.754/11/2000 16.64 16.644/12/2000 16.60 16.604/13/2000 16.65 16.654/14/2000 16.55 16.554/17/2000 16.75 16.754/18/2000 16.70 16.704/19/2000 16.70 16.704/20/2000 16.72 16.724/24/2000 16.70 16.704/25/2000 16.70 16.704/26/2000 16.63 16.634/27/2000 16.75 16.754/28/2000 16.80 16.80

5/2/2000 16.85 16.855/3/2000 17.13 17.135/4/2000 17.05 17.055/5/2000 17.08 17.085/8/2000 17.00 17.005/9/2000 16.92 16.92

5/10/2000 16.95 16.955/11/2000 16.90 16.905/12/2000 17.00 17.005/15/2000 16.90 16.905/16/2000 16.90 16.905/17/2000 17.00 17.005/18/2000 16.97 16.975/19/2000 16.95 16.955/22/2000 17.10 17.105/23/2000 17.10 17.105/24/2000 17.10 17.105/25/2000 17.00 17.005/26/2000 17.01 17.015/29/2000 17.06 17.065/30/2000 17.00 17.005/31/2000 16.95 16.95

6/1/2000 17.01 17.016/2/2000 17.32 17.326/5/2000 17.45 17.456/6/2000 17.50 17.506/7/2000 17.40 17.406/8/2000 17.40 17.406/9/2000 17.40 17.40

6/12/2000 17.50 17.50

6/13/2000 17.60 17.606/14/2000 17.75 17.756/15/2000 17.65 17.656/16/2000 17.75 17.756/19/2000 17.65 17.656/20/2000 17.65 17.656/21/2000 17.68 17.686/23/2000 17.60 17.606/26/2000 17.60 17.606/27/2000 17.71 17.716/28/2000 17.90 17.906/29/2000 17.80 17.806/30/2000 17.60 17.60

7/3/2000 17.70 17.707/4/2000 17.75 17.757/5/2000 17.55 17.557/6/2000 17.55 17.557/7/2000 17.50 17.50

7/10/2000 17.63 17.637/11/2000 17.40 17.407/12/2000 17.40 17.407/13/2000 17.58 17.587/14/2000 17.40 17.407/17/2000 17.53 17.537/18/2000 17.65 17.657/19/2000 17.45 17.457/20/2000 17.55 17.557/21/2000 17.51 17.517/24/2000 17.55 17.557/25/2000 17.52 17.527/26/2000 17.52 17.527/27/2000 17.40 17.407/28/2000 17.40 17.407/31/2000 17.32 17.32

8/1/2000 17.23 17.238/2/2000 17.11 17.118/3/2000 17.05 17.058/4/2000 16.95 16.958/7/2000 16.90 16.908/8/2000 16.90 16.908/9/2000 16.79 16.79

8/10/2000 16.80 16.808/11/2000 16.80 16.808/14/2000 16.73 16.738/15/2000 16.90 16.908/16/2000 17.15 17.158/17/2000 17.09 17.098/18/2000 17.00 17.008/21/2000 17.00 17.008/22/2000 16.99 16.998/23/2000 16.85 16.858/24/2000 17.00 17.008/25/2000 17.20 17.208/28/2000 17.28 17.28

8/29/2000 17.28 17.288/30/2000 17.34 17.348/31/2000 17.50 17.50

9/1/2000 17.50 17.509/4/2000 17.30 17.309/5/2000 17.38 17.389/6/2000 17.10 17.109/8/2000 16.80 16.80

9/11/2000 17.38 17.389/12/2000 17.50 17.509/13/2000 17.35 17.359/14/2000 17.40 17.409/15/2000 17.46 17.469/18/2000 17.65 17.659/19/2000 17.65 17.659/20/2000 17.75 17.759/21/2000 17.69 17.699/22/2000 17.70 17.709/25/2000 17.70 17.709/26/2000 17.68 17.689/27/2000 17.90 17.909/28/2000 17.65 17.659/29/2000 17.50 17.5010/2/2000 17.28 17.2810/3/2000 17.15 17.1510/4/2000 17.15 17.1510/5/2000 17.08 17.0810/6/2000 17.10 17.1010/9/2000 17.10 17.10

10/10/2000 17.35 17.3510/11/2000 17.25 17.2510/13/2000 17.10 17.1010/16/2000 17.30 17.3010/17/2000 17.35 17.3510/18/2000 17.36 17.3610/19/2000 17.30 17.3010/20/2000 17.49 17.4910/23/2000 17.50 17.5010/24/2000 17.50 17.5010/25/2000 17.45 17.4510/26/2000 17.50 17.5010/27/2000 17.29 17.2910/30/2000 17.25 17.2510/31/2000 17.35 17.35

11/1/2000 17.30 17.3011/3/2000 17.30 17.3011/6/2000 17.45 17.4511/7/2000 17.74 17.7411/8/2000 17.62 17.6211/9/2000 17.50 17.50

11/10/2000 17.55 17.5511/13/2000 17.55 17.5511/14/2000 17.45 17.4511/16/2000 17.55 17.55

11/17/2000 17.62 17.6211/20/2000 17.35 17.3511/21/2000 17.25 17.2511/22/2000 17.35 17.3511/23/2000 17.55 17.5511/24/2000 17.45 17.4511/27/2000 17.90 17.9011/28/2000 17.55 17.5511/29/2000 17.70 17.7011/30/2000 17.78 17.78

12/1/2000 17.73 17.7312/4/2000 17.75 17.7512/5/2000 17.75 17.7512/6/2000 17.95 17.9512/7/2000 18.00 18.0012/8/2000 18.15 18.15

12/11/2000 18.00 18.0012/12/2000 18.08 18.0812/13/2000 18.07 18.0712/14/2000 18.15 18.1512/15/2000 18.20 18.2012/18/2000 18.20 18.2012/19/2000 18.05 18.0512/20/2000 17.90 17.9012/21/2000 17.85 17.8512/22/2000 18.00 18.0012/26/2000 18.00 18.0012/27/2000 18.00 18.0012/28/2000 18.00 18.0012/29/2000 18.00 18.00

1/2/2001 17.70 17.701/3/2001 17.35 17.351/4/2001 17.70 17.701/5/2001 17.65 17.651/8/2001 17.85 17.851/9/2001 17.80 17.80

1/10/2001 17.80 17.801/11/2001 17.79 17.791/12/2001 17.90 17.901/15/2001 18.00 18.001/16/2001 17.90 17.901/17/2001 17.90 17.901/18/2001 17.60 17.601/19/2001 17.90 17.901/22/2001 17.90 17.901/23/2001 17.65 17.651/24/2001 17.78 17.781/25/2001 17.78 17.781/26/2001 17.60 17.601/29/2001 17.65 17.651/30/2001 17.65 17.651/31/2001 17.40 17.40

2/1/2001 17.90 17.902/2/2001 17.90 17.90

2/5/2001 17.86 17.862/6/2001 17.75 17.752/7/2001 17.75 17.752/8/2001 17.75 17.752/9/2001 17.50 17.50

2/12/2001 17.60 17.602/13/2001 17.65 17.652/14/2001 17.50 17.502/15/2001 17.27 17.272/16/2001 17.35 17.352/19/2001 17.50 17.502/20/2001 17.30 17.302/21/2001 17.60 17.602/22/2001 17.65 17.652/23/2001 17.55 17.552/28/2001 17.85 17.85

3/1/2001 17.55 17.553/2/2001 17.70 17.703/5/2001 17.58 17.583/6/2001 17.60 17.603/7/2001 17.70 17.703/8/2001 18.00 18.003/9/2001 18.15 18.15

3/12/2001 18.30 18.303/13/2001 18.40 18.403/14/2001 18.13 18.133/15/2001 18.15 18.153/16/2001 18.00 18.003/19/2001 18.25 18.253/20/2001 18.15 18.153/21/2001 18.25 18.253/22/2001 18.50 18.503/23/2001 18.75 18.753/26/2001 18.55 18.553/27/2001 18.20 18.203/28/2001 18.25 18.253/29/2001 18.10 18.103/30/2001 18.10 18.10

4/2/2001 18.25 18.254/3/2001 18.40 18.404/4/2001 18.40 18.404/5/2001 18.35 18.354/6/2001 18.20 18.204/9/2001 18.40 18.40

4/10/2001 18.30 18.304/11/2001 18.30 18.304/12/2001 19.10 19.104/16/2001 19.00 19.004/17/2001 18.90 18.904/18/2001 18.60 18.604/19/2001 19.20 19.204/20/2001 19.50 19.504/23/2001 19.60 19.604/24/2001 19.50 19.50

4/25/2001 19.60 19.604/26/2001 19.50 19.504/27/2001 19.00 19.004/30/2001 19.20 19.20

5/2/2001 19.00 19.005/3/2001 19.10 19.105/4/2001 19.20 19.205/7/2001 19.20 19.205/8/2001 19.50 19.505/9/2001 19.75 19.75

5/10/2001 19.70 19.705/11/2001 19.80 19.805/14/2001 20.00 20.005/15/2001 20.20 20.205/16/2001 20.55 20.555/17/2001 20.65 20.655/18/2001 21.40 21.405/21/2001 21.40 21.405/22/2001 21.60 21.605/23/2001 21.95 21.955/24/2001 21.90 21.905/25/2001 21.30 21.305/28/2001 21.70 21.705/29/2001 21.10 21.105/30/2001 20.70 20.705/31/2001 20.70 20.70

6/1/2001 21.00 21.006/4/2001 21.00 21.006/5/2001 20.80 20.806/6/2001 21.00 21.006/7/2001 21.00 21.006/8/2001 21.30 21.30

6/11/2001 21.30 21.306/12/2001 21.90 21.906/13/2001 22.00 22.006/15/2001 21.50 21.506/18/2001 22.30 22.306/19/2001 22.50 22.506/20/2001 22.40 22.406/21/2001 21.80 21.806/22/2001 21.10 21.106/25/2001 21.00 21.006/26/2001 21.60 21.606/27/2001 21.40 21.406/28/2001 20.80 20.806/29/2001 21.00 21.00

7/2/2001 20.92 20.927/3/2001 21.00 21.007/4/2001 21.20 21.207/5/2001 21.50 21.507/6/2001 21.40 21.407/9/2001 21.40 21.40

7/10/2001 21.40 21.407/11/2001 21.80 21.80

7/12/2001 21.70 21.707/13/2001 21.80 21.807/16/2001 22.15 22.157/17/2001 21.60 21.607/18/2001 22.30 22.307/19/2001 22.30 22.307/20/2001 21.80 21.807/23/2001 21.70 21.707/24/2001 22.20 22.207/25/2001 22.00 22.007/26/2001 21.60 21.607/27/2001 21.50 21.507/30/2001 21.00 21.007/31/2001 21.00 21.00

8/1/2001 21.70 21.708/2/2001 21.70 21.708/3/2001 22.00 22.008/6/2001 21.20 21.208/7/2001 20.90 20.908/8/2001 21.50 21.508/9/2001 21.30 21.30

8/10/2001 21.30 21.308/13/2001 22.40 22.408/14/2001 21.96 21.968/15/2001 21.80 21.808/16/2001 22.10 22.108/17/2001 21.30 21.308/20/2001 21.80 21.808/21/2001 21.80 21.808/22/2001 21.90 21.908/23/2001 21.70 21.708/24/2001 21.70 21.708/27/2001 22.00 22.008/28/2001 21.90 21.908/29/2001 22.00 22.008/30/2001 22.00 22.008/31/2001 21.85 21.85

9/3/2001 21.90 21.909/4/2001 22.10 22.109/5/2001 21.70 21.709/6/2001 21.80 21.80

9/10/2001 22.21 22.219/11/2001 24.00 24.009/12/2001 24.00 24.009/13/2001 24.00 24.009/14/2001 23.00 23.009/17/2001 24.50 24.509/18/2001 24.50 24.509/19/2001 24.50 24.509/20/2001 24.80 24.809/21/2001 26.40 26.409/24/2001 25.40 25.409/25/2001 25.20 25.209/26/2001 24.80 24.80

9/27/2001 24.80 24.809/28/2001 24.80 24.8010/1/2001 25.00 25.0010/2/2001 24.50 24.5010/3/2001 25.20 25.2010/4/2001 25.20 25.2010/5/2001 25.35 25.3510/8/2001 25.50 25.5010/9/2001 25.40 25.40

10/10/2001 25.00 25.0010/11/2001 24.50 24.5010/15/2001 25.00 25.0010/16/2001 24.20 24.2010/17/2001 24.55 24.5510/18/2001 24.35 24.3510/19/2001 24.00 24.0010/22/2001 23.70 23.7010/23/2001 23.80 23.8010/24/2001 24.10 24.1010/25/2001 24.00 24.0010/26/2001 24.15 24.1510/29/2001 23.60 23.6010/30/2001 24.55 24.5510/31/2001 23.70 23.70

11/1/2001 24.00 24.0011/5/2001 23.05 23.0511/6/2001 23.50 23.5011/7/2001 23.10 23.1011/8/2001 22.60 22.6011/9/2001 22.40 22.40

11/12/2001 22.90 22.9011/13/2001 22.70 22.7011/14/2001 22.85 22.8511/16/2001 22.30 22.3011/19/2001 22.40 22.4011/20/2001 22.60 22.6011/21/2001 22.65 22.6511/22/2001 23.10 23.1011/23/2001 22.25 22.2511/26/2001 22.10 22.1011/27/2001 22.30 22.3011/28/2001 22.60 22.6011/29/2001 22.60 22.6011/30/2001 22.00 22.00

12/3/2001 21.80 21.8012/4/2001 21.65 21.6512/5/2001 22.10 22.1012/6/2001 21.80 21.8012/7/2001 22.10 22.10

12/10/2001 20.60 20.6012/11/2001 20.65 20.6512/12/2001 21.75 21.7512/13/2001 21.75 21.7512/14/2001 21.81 21.81

12/17/2001 21.70 21.7012/18/2001 21.90 21.9012/19/2001 21.35 21.3512/20/2001 21.40 21.4012/21/2001 21.00 21.0012/24/2001 21.00 21.0012/26/2001 21.00 21.0012/27/2001 20.80 20.8012/28/2001 21.50 21.5012/31/2001 21.50 21.50

1/2/2002 21.50 21.501/3/2002 21.40 21.401/4/2002 21.78 21.781/7/2002 22.20 22.201/8/2002 22.50 22.501/9/2002 22.80 22.80

1/10/2002 23.30 23.301/11/2002 23.30 23.301/14/2002 22.51 22.511/15/2002 22.51 22.511/16/2002 23.00 23.001/17/2002 22.80 22.801/18/2002 22.75 22.751/21/2002 22.98 22.981/22/2002 22.80 22.801/23/2002 22.40 22.401/24/2002 22.60 22.601/25/2002 22.60 22.601/28/2002 22.50 22.501/29/2002 22.85 22.851/30/2002 22.90 22.901/31/2002 22.70 22.70

2/1/2002 23.25 23.252/4/2002 23.25 23.252/5/2002 23.70 23.702/6/2002 24.20 24.202/7/2002 24.00 24.002/8/2002 24.25 24.25

2/13/2002 24.25 24.252/14/2002 23.70 23.702/15/2002 23.00 23.002/18/2002 23.70 23.702/19/2002 23.00 23.002/20/2002 22.90 22.902/21/2002 22.97 22.972/22/2002 22.71 22.712/25/2002 22.41 22.412/26/2002 22.95 22.952/27/2002 22.82 22.822/28/2002 22.75 22.75

3/1/2002 22.66 22.663/4/2002 22.78 22.783/5/2002 22.50 22.503/6/2002 22.50 22.50

3/7/2002 22.25 22.253/8/2002 22.32 22.32

3/11/2002 22.36 22.363/12/2002 22.05 22.053/13/2002 22.40 22.403/14/2002 22.17 22.173/15/2002 22.17 22.173/18/2002 22.30 22.303/19/2002 22.50 22.503/20/2002 22.45 22.453/21/2002 22.60 22.603/22/2002 22.90 22.903/25/2002 23.00 23.003/26/2002 22.31 22.313/27/2002 22.80 22.803/28/2002 22.91 22.91

4/1/2002 22.30 22.304/2/2002 22.60 22.604/3/2002 22.41 22.414/4/2002 22.60 22.604/5/2002 22.47 22.474/8/2002 22.71 22.714/9/2002 22.70 22.70

4/10/2002 22.69 22.694/11/2002 22.61 22.614/12/2002 22.95 22.954/15/2002 23.10 23.104/16/2002 23.00 23.004/17/2002 23.50 23.504/18/2002 23.45 23.454/19/2002 23.35 23.354/22/2002 23.55 23.554/23/2002 23.55 23.554/24/2002 23.37 23.374/25/2002 23.74 23.744/26/2002 24.20 24.204/29/2002 23.80 23.804/30/2002 24.30 24.30

5/2/2002 24.30 24.305/3/2002 24.30 24.305/6/2002 24.30 24.305/7/2002 24.50 24.505/8/2002 24.40 24.405/9/2002 24.80 24.80

5/10/2002 24.50 24.505/13/2002 25.35 25.355/14/2002 25.25 25.255/15/2002 25.05 25.055/16/2002 25.05 25.055/17/2002 25.16 25.165/20/2002 25.70 25.705/21/2002 25.70 25.705/22/2002 26.10 26.105/23/2002 26.50 26.50

5/24/2002 26.31 26.315/27/2002 26.26 26.265/28/2002 26.50 26.505/29/2002 26.40 26.405/31/2002 26.60 26.60

6/3/2002 26.90 26.906/4/2002 27.28 27.286/5/2002 26.90 26.906/6/2002 27.69 27.696/7/2002 27.45 27.45

6/10/2002 27.00 27.006/11/2002 27.80 27.806/12/2002 28.50 28.506/13/2002 27.50 27.506/14/2002 27.70 27.706/17/2002 26.80 26.806/18/2002 27.55 27.556/19/2002 27.60 27.606/20/2002 28.70 28.706/21/2002 29.40 29.406/24/2002 28.90 28.906/25/2002 28.90 28.906/26/2002 30.10 30.106/27/2002 29.40 29.406/28/2002 29.00 29.00

7/1/2002 29.00 29.007/2/2002 29.60 29.607/3/2002 29.70 29.707/4/2002 29.50 29.507/5/2002 29.60 29.607/8/2002 29.30 29.307/9/2002 29.30 29.30

7/10/2002 29.60 29.607/11/2002 29.40 29.407/12/2002 29.20 29.207/15/2002 30.00 30.007/16/2002 30.00 30.007/17/2002 30.40 30.407/18/2002 30.00 30.007/19/2002 30.45 30.457/22/2002 31.00 31.007/23/2002 30.90 30.907/24/2002 30.85 30.857/25/2002 31.25 31.257/26/2002 30.80 30.807/29/2002 32.95 32.957/30/2002 35.00 35.007/31/2002 34.90 34.90

8/1/2002 31.90 31.908/2/2002 30.90 30.908/5/2002 31.11 31.118/6/2002 31.11 31.118/7/2002 30.65 30.658/8/2002 29.50 29.50

8/9/2002 32.80 32.808/12/2002 32.80 32.808/13/2002 32.30 32.308/14/2002 33.50 33.508/15/2002 32.30 32.308/16/2002 31.90 31.908/19/2002 31.90 31.908/20/2002 31.60 31.608/21/2002 31.95 31.958/22/2002 31.95 31.958/23/2002 31.50 31.508/26/2002 31.48 31.488/27/2002 31.30 31.308/28/2002 31.30 31.308/29/2002 30.60 30.608/30/2002 31.00 31.00

9/2/2002 31.48 31.489/3/2002 31.48 31.489/4/2002 31.65 31.659/5/2002 32.28 32.289/6/2002 32.24 32.249/9/2002 31.45 31.45

9/10/2002 31.40 31.409/11/2002 31.27 31.279/12/2002 31.50 31.509/13/2002 31.60 31.609/16/2002 32.00 32.009/17/2002 32.15 32.159/18/2002 33.30 33.309/19/2002 34.20 34.209/20/2002 34.00 34.009/23/2002 37.15 37.159/24/2002 37.15 37.159/25/2002 36.50 36.509/26/2002 37.50 37.509/27/2002 38.20 38.209/30/2002 36.50 36.5010/1/2002 36.70 36.7010/2/2002 36.60 36.6010/3/2002 37.00 37.0010/4/2002 36.70 36.7010/7/2002 37.30 37.3010/8/2002 37.40 37.4010/9/2002 36.70 36.70

10/10/2002 39.20 39.2010/11/2002 38.30 38.3010/14/2002 38.30 38.3010/15/2002 38.50 38.5010/16/2002 38.50 38.5010/17/2002 38.00 38.0010/18/2002 37.90 37.9010/21/2002 38.70 38.7010/22/2002 38.40 38.4010/23/2002 39.00 39.00

10/24/2002 37.85 37.8510/25/2002 37.25 37.2510/28/2002 36.95 36.9510/29/2002 37.40 37.4010/30/2002 36.80 36.8010/31/2002 35.20 35.20

11/1/2002 35.80 35.8011/4/2002 35.39 35.3911/5/2002 36.00 36.0011/6/2002 36.40 36.4011/7/2002 36.40 36.4011/8/2002 34.20 34.20

11/11/2002 35.45 35.4511/12/2002 37.30 37.3011/13/2002 36.00 36.0011/14/2002 37.00 37.0011/18/2002 35.80 35.8011/19/2002 35.80 35.8011/20/2002 36.00 36.0011/21/2002 35.95 35.9511/22/2002 36.40 36.4011/25/2002 36.35 36.3511/26/2002 36.90 36.9011/27/2002 36.30 36.3011/28/2002 36.00 36.0011/29/2002 36.90 36.90

12/2/2002 36.45 36.4512/3/2002 37.45 37.4512/4/2002 38.00 38.0012/5/2002 39.00 39.0012/6/2002 39.35 39.3512/9/2002 39.20 39.20

12/10/2002 39.30 39.3012/11/2002 39.10 39.1012/12/2002 40.00 40.0012/13/2002 39.00 39.0012/16/2002 38.50 38.5012/17/2002 38.50 38.5012/18/2002 38.10 38.1012/19/2002 38.45 38.4512/20/2002 37.50 37.5012/23/2002 38.10 38.1012/24/2002 38.10 38.1012/26/2002 39.60 39.6012/27/2002 39.00 39.0012/30/2002 38.90 38.9012/31/2002 38.90 38.90

1/2/2003 38.99 38.991/3/2003 38.99 38.991/6/2003 37.70 37.701/7/2003 36.40 36.401/8/2003 37.65 37.651/9/2003 37.70 37.70

1/10/2003 37.50 37.50

1/13/2003 37.35 37.351/14/2003 36.85 36.851/15/2003 37.20 37.201/16/2003 37.70 37.701/17/2003 38.60 38.601/20/2003 38.60 38.601/21/2003 39.00 39.001/22/2003 40.30 40.301/23/2003 41.20 41.201/24/2003 42.35 42.351/27/2003 42.80 42.801/28/2003 42.50 42.501/29/2003 41.85 41.851/30/2003 41.60 41.601/31/2003 40.70 40.70

2/3/2003 41.90 41.902/4/2003 43.00 43.002/5/2003 42.60 42.602/6/2003 42.70 42.702/7/2003 42.15 42.15

2/10/2003 41.80 41.802/11/2003 41.99 41.992/12/2003 40.60 40.602/13/2003 41.60 41.602/14/2003 41.50 41.502/17/2003 40.20 40.202/18/2003 39.40 39.402/19/2003 39.90 39.902/20/2003 40.70 40.702/21/2003 41.10 41.102/24/2003 40.60 40.602/25/2003 40.60 40.602/26/2003 40.40 40.402/27/2003 39.30 39.302/28/2003 39.50 39.50

3/5/2003 40.15 40.153/6/2003 39.21 39.213/7/2003 38.30 38.30

3/10/2003 39.55 39.553/11/2003 38.95 38.953/12/2003 38.30 38.303/13/2003 36.80 36.803/14/2003 37.40 37.403/17/2003 37.10 37.103/18/2003 37.35 37.353/19/2003 37.50 37.503/20/2003 37.50 37.503/21/2003 35.70 35.703/24/2003 36.10 36.103/25/2003 35.70 35.703/26/2003 35.60 35.603/27/2003 35.80 35.803/28/2003 35.70 35.703/31/2003 35.70 35.70

4/1/2003 35.55 35.554/2/2003 34.40 34.404/3/2003 33.70 33.704/4/2003 33.60 33.604/7/2003 32.50 32.504/8/2003 32.85 32.854/9/2003 33.60 33.60

4/10/2003 34.45 34.454/11/2003 33.80 33.804/14/2003 33.00 33.004/15/2003 32.40 32.404/16/2003 32.28 32.284/17/2003 31.85 31.854/22/2003 32.95 32.954/23/2003 32.15 32.154/24/2003 32.60 32.604/25/2003 32.25 32.254/28/2003 31.52 31.524/29/2003 31.30 31.304/30/2003 31.60 31.60

5/2/2003 31.90 31.905/5/2003 33.50 33.505/6/2003 33.50 33.505/7/2003 32.60 32.605/8/2003 32.80 32.805/9/2003 31.80 31.80

5/12/2003 32.60 32.605/13/2003 32.60 32.605/14/2003 32.90 32.905/15/2003 33.99 33.995/19/2003 35.49 35.495/20/2003 35.90 35.905/21/2003 36.20 36.205/22/2003 35.55 35.555/23/2003 34.80 34.805/26/2003 36.25 36.255/27/2003 36.10 36.105/28/2003 35.50 35.505/29/2003 35.20 35.205/30/2003 35.00 35.00

6/2/2003 35.25 35.256/3/2003 34.80 34.806/4/2003 34.90 34.906/5/2003 34.30 34.306/6/2003 34.15 34.156/9/2003 33.30 33.30

6/10/2003 32.75 32.756/11/2003 33.10 33.106/12/2003 33.20 33.206/13/2003 33.05 33.056/16/2003 33.40 33.406/17/2003 33.50 33.506/18/2003 33.60 33.606/20/2003 33.25 33.25

6/23/2003 32.80 32.806/24/2003 31.50 31.506/25/2003 31.80 31.806/26/2003 32.20 32.206/27/2003 32.00 32.006/30/2003 32.40 32.40

7/1/2003 31.50 31.507/2/2003 31.50 31.507/3/2003 31.70 31.707/4/2003 31.40 31.407/7/2003 31.70 31.707/8/2003 31.31 31.317/9/2003 31.31 31.31

7/10/2003 31.60 31.607/11/2003 31.78 31.787/14/2003 31.55 31.557/15/2003 31.20 31.207/16/2003 30.90 30.907/17/2003 31.50 31.507/18/2003 32.20 32.207/21/2003 32.20 32.207/22/2003 32.20 32.207/23/2003 32.90 32.907/24/2003 33.35 33.357/25/2003 33.30 33.307/28/2003 33.70 33.707/29/2003 33.90 33.907/30/2003 33.70 33.707/31/2003 33.55 33.55

8/1/2003 33.30 33.308/4/2003 34.20 34.208/5/2003 34.20 34.208/6/2003 34.20 34.208/7/2003 33.83 33.838/8/2003 34.00 34.00

8/11/2003 34.75 34.758/12/2003 34.55 34.558/13/2003 34.89 34.898/14/2003 35.04 35.048/15/2003 34.60 34.608/18/2003 34.10 34.108/19/2003 34.20 34.208/20/2003 35.05 35.058/21/2003 34.30 34.308/22/2003 34.50 34.508/25/2003 34.60 34.608/26/2003 35.00 35.008/27/2003 35.10 35.108/28/2003 35.00 35.008/29/2003 35.70 35.70

9/1/2003 35.40 35.409/2/2003 35.00 35.009/3/2003 35.40 35.409/4/2003 35.00 35.00

9/5/2003 35.10 35.109/8/2003 35.45 35.459/9/2003 35.80 35.80

9/10/2003 35.20 35.209/11/2003 35.40 35.409/12/2003 34.99 34.999/15/2003 34.80 34.809/16/2003 34.80 34.809/17/2003 35.00 35.009/18/2003 35.00 35.009/19/2003 35.50 35.509/22/2003 35.90 35.909/23/2003 36.00 36.009/24/2003 36.20 36.209/25/2003 36.40 36.409/26/2003 35.90 35.909/29/2003 36.00 36.009/30/2003 35.85 35.8510/1/2003 35.85 35.8510/2/2003 35.40 35.4010/3/2003 34.30 34.3010/6/2003 34.90 34.9010/7/2003 34.60 34.6010/8/2003 34.35 34.3510/9/2003 33.70 33.70

10/10/2003 34.20 34.2010/13/2003 34.20 34.2010/14/2003 34.00 34.0010/15/2003 33.95 33.9510/16/2003 34.10 34.1010/17/2003 34.50 34.5010/20/2003 34.50 34.5010/21/2003 34.95 34.9510/22/2003 35.35 35.3510/23/2003 35.65 35.6510/24/2003 35.80 35.8010/27/2003 35.84 35.8410/28/2003 35.28 35.2810/29/2003 35.10 35.1010/30/2003 35.20 35.2010/31/2003 35.59 35.59

11/3/2003 34.65 34.6511/4/2003 35.00 35.0011/5/2003 35.19 35.1911/6/2003 35.00 35.0011/7/2003 35.25 35.25

11/10/2003 35.80 35.8011/11/2003 36.19 36.1911/12/2003 36.80 36.8011/13/2003 37.10 37.1011/14/2003 37.30 37.3011/17/2003 36.90 36.9011/18/2003 37.60 37.6011/19/2003 37.00 37.00

11/20/2003 37.00 37.0011/21/2003 36.91 36.9111/24/2003 36.70 36.7011/25/2003 36.99 36.9911/26/2003 37.00 37.0011/27/2003 37.15 37.1511/28/2003 37.50 37.50

12/1/2003 37.50 37.5012/2/2003 37.58 37.5812/3/2003 37.63 37.6312/4/2003 38.00 38.0012/5/2003 38.10 38.1012/8/2003 38.50 38.5012/9/2003 38.45 38.45

12/10/2003 38.50 38.5012/11/2003 37.90 37.9012/12/2003 38.53 38.5312/15/2003 38.30 38.3012/16/2003 38.50 38.5012/17/2003 38.60 38.6012/18/2003 38.45 38.4512/19/2003 38.50 38.5012/22/2003 38.31 38.3112/23/2003 38.10 38.1012/24/2003 38.10 38.1012/26/2003 38.20 38.2012/29/2003 38.00 38.0012/30/2003 38.60 38.6012/31/2003 38.60 38.60

1/2/2004 38.20 38.201/5/2004 38.60 38.601/6/2004 38.80 38.801/7/2004 38.70 38.701/8/2004 38.60 38.601/9/2004 38.99 38.99

1/12/2004 38.30 38.301/13/2004 38.20 38.201/14/2004 38.50 38.501/15/2004 37.11 37.111/16/2004 36.60 36.601/19/2004 37.40 37.401/20/2004 38.00 38.001/21/2004 37.60 37.601/22/2004 37.70 37.701/23/2004 37.30 37.301/26/2004 37.20 37.201/27/2004 37.40 37.401/28/2004 38.50 38.501/29/2004 37.55 37.551/30/2004 37.90 37.90

2/2/2004 37.60 37.602/3/2004 37.71 37.712/4/2004 37.75 37.752/5/2004 37.70 37.70

2/6/2004 38.35 38.352/9/2004 38.30 38.30

2/10/2004 38.45 38.452/11/2004 38.45 38.452/12/2004 38.60 38.602/13/2004 38.25 38.252/16/2004 38.50 38.502/17/2004 38.95 38.952/18/2004 39.10 39.102/19/2004 38.90 38.902/20/2004 38.50 38.502/25/2004 37.10 37.102/26/2004 36.80 36.802/27/2004 37.00 37.00

3/1/2004 37.00 37.003/2/2004 36.30 36.303/3/2004 36.40 36.403/4/2004 36.30 36.303/5/2004 36.90 36.903/8/2004 37.00 37.003/9/2004 37.20 37.20

3/10/2004 37.10 37.103/11/2004 36.80 36.803/12/2004 36.61 36.613/15/2004 37.00 37.003/16/2004 37.10 37.103/17/2004 37.70 37.703/18/2004 38.40 38.403/19/2004 38.20 38.203/22/2004 39.00 39.003/23/2004 39.00 39.003/24/2004 39.25 39.253/25/2004 38.50 38.503/26/2004 39.70 39.703/29/2004 39.05 39.053/30/2004 39.05 39.053/31/2004 39.30 39.30

4/2/2004 39.55 39.554/5/2004 38.10 38.104/6/2004 38.20 38.204/8/2004 38.45 38.45

4/12/2004 38.50 38.504/13/2004 37.60 37.604/14/2004 37.00 37.004/15/2004 37.10 37.104/16/2004 37.40 37.404/19/2004 37.30 37.304/20/2004 37.00 37.004/22/2004 36.77 36.774/23/2004 37.00 37.004/26/2004 36.75 36.754/27/2004 37.09 37.094/28/2004 36.45 36.454/29/2004 36.50 36.50

4/30/2004 36.40 36.405/3/2004 36.65 36.655/4/2004 36.90 36.905/5/2004 36.80 36.805/6/2004 36.70 36.705/7/2004 37.20 37.20

5/10/2004 38.00 38.005/11/2004 37.00 37.005/12/2004 37.70 37.705/14/2004 37.20 37.205/17/2004 37.90 37.905/18/2004 37.48 37.485/19/2004 37.85 37.855/20/2004 38.30 38.305/21/2004 39.00 39.005/24/2004 38.50 38.505/25/2004 38.50 38.505/26/2004 38.60 38.605/27/2004 38.80 38.805/28/2004 38.70 38.705/31/2004 39.65 39.65

6/1/2004 39.45 39.456/2/2004 38.70 38.706/3/2004 38.90 38.906/4/2004 38.50 38.506/7/2004 38.10 38.106/8/2004 38.60 38.606/9/2004 38.15 38.15

6/11/2004 38.09 38.096/14/2004 38.31 38.316/15/2004 38.50 38.506/16/2004 38.10 38.106/17/2004 37.80 37.806/18/2004 39.00 39.006/21/2004 39.09 39.096/22/2004 39.15 39.156/23/2004 39.00 39.006/24/2004 39.59 39.596/25/2004 39.50 39.506/28/2004 39.80 39.806/29/2004 38.65 38.656/30/2004 38.50 38.50

7/1/2004 38.40 38.407/2/2004 38.10 38.107/5/2004 37.94 37.947/6/2004 37.80 37.807/7/2004 38.65 38.657/8/2004 39.40 39.407/9/2004 39.40 39.40

7/12/2004 39.20 39.207/13/2004 38.80 38.807/14/2004 38.50 38.507/15/2004 38.10 38.107/16/2004 38.30 38.30

7/19/2004 38.60 38.607/20/2004 38.27 38.277/21/2004 38.40 38.407/22/2004 38.40 38.407/23/2004 38.00 38.007/26/2004 38.30 38.307/27/2004 37.80 37.807/28/2004 37.95 37.957/29/2004 37.50 37.507/30/2004 38.00 38.00

8/2/2004 38.05 38.058/3/2004 38.37 38.378/4/2004 38.20 38.208/5/2004 38.70 38.708/6/2004 38.85 38.858/9/2004 38.95 38.95

8/10/2004 38.60 38.608/11/2004 38.20 38.208/12/2004 38.10 38.108/13/2004 38.40 38.408/16/2004 38.70 38.708/17/2004 38.80 38.808/18/2004 38.40 38.408/19/2004 38.80 38.808/20/2004 39.00 39.008/23/2004 38.60 38.608/24/2004 38.25 38.258/25/2004 38.25 38.258/26/2004 38.00 38.008/27/2004 38.00 38.008/30/2004 38.30 38.308/31/2004 38.40 38.40

9/1/2004 38.40 38.409/2/2004 38.10 38.109/3/2004 37.60 37.609/6/2004 37.40 37.409/8/2004 37.15 37.159/9/2004 37.00 37.00

9/10/2004 37.30 37.309/13/2004 37.60 37.609/14/2004 37.90 37.909/15/2004 37.59 37.599/16/2004 37.35 37.359/17/2004 37.30 37.309/20/2004 37.15 37.159/21/2004 37.60 37.609/22/2004 37.30 37.309/23/2004 38.00 38.009/24/2004 37.50 37.509/27/2004 37.60 37.609/28/2004 37.80 37.809/29/2004 37.80 37.809/30/2004 38.50 38.5010/1/2004 38.00 38.00

10/4/2004 37.20 37.2010/5/2004 37.30 37.3010/6/2004 38.00 38.0010/7/2004 38.00 38.0010/8/2004 38.20 38.20

10/11/2004 38.15 38.1510/13/2004 37.70 37.7010/14/2004 38.50 38.5010/15/2004 38.30 38.3010/18/2004 38.05 38.0510/19/2004 38.85 38.8510/20/2004 39.20 39.2010/21/2004 38.70 38.7010/22/2004 38.70 38.7010/25/2004 38.80 38.8010/26/2004 39.30 39.3010/27/2004 38.80 38.8010/28/2004 38.99 38.9910/29/2004 39.10 39.10

11/1/2004 39.23 39.2311/3/2004 38.35 38.3511/4/2004 38.35 38.3511/5/2004 39.00 39.0011/8/2004 39.35 39.3511/9/2004 39.30 39.30

11/10/2004 39.40 39.4011/11/2004 39.00 39.0011/12/2004 39.25 39.2511/16/2004 39.40 39.4011/17/2004 39.40 39.4011/18/2004 39.00 39.0011/19/2004 39.90 39.9011/22/2004 39.70 39.7011/23/2004 39.60 39.6011/24/2004 39.55 39.5511/25/2004 39.70 39.7011/26/2004 39.65 39.6511/29/2004 40.00 40.0011/30/2004 39.12 39.12

12/1/2004 39.60 39.6012/2/2004 39.30 39.3012/3/2004 39.70 39.7012/6/2004 39.55 39.5512/7/2004 39.60 39.6012/8/2004 38.50 38.5012/9/2004 39.40 39.40

12/10/2004 39.00 39.0012/13/2004 28.85 28.8512/14/2004 38.85 38.8512/15/2004 38.80 38.8012/16/2004 28.30 28.3012/17/2004 38.40 38.4012/20/2004 38.30 38.3012/21/2004 38.00 38.00

12/22/2004 38.20 38.2012/23/2004 38.80 38.8012/24/2004 38.80 38.8012/27/2004 38.85 38.8512/28/2004 38.50 38.5012/29/2004 37.40 37.4012/30/2004 37.50 37.5012/31/2004 37.50 37.50

1/3/2005 37.27 37.271/4/2005 37.15 37.151/5/2005 37.05 37.051/6/2005 36.80 36.801/7/2005 36.45 36.45

1/10/2005 36.50 36.501/11/2005 36.80 36.801/12/2005 36.80 36.801/13/2005 36.80 36.801/14/2005 36.65 36.651/17/2005 36.55 36.551/18/2005 36.85 36.851/19/2005 36.90 36.901/20/2005 36.80 36.801/21/2005 36.80 36.801/24/2005 39.90 39.901/25/2005 36.90 36.901/26/2005 36.80 36.801/27/2005 36.70 36.701/28/2005 36.50 36.501/31/2005 35.60 35.60

2/1/2005 35.60 35.602/2/2005 36.10 36.102/3/2005 35.25 35.252/4/2005 35.25 35.252/9/2005 34.80 34.80

2/10/2005 35.10 35.102/11/2005 35.05 35.052/14/2005 35.10 35.102/15/2005 35.20 35.202/16/2005 35.30 35.302/17/2005 35.25 35.252/18/2005 34.80 34.802/21/2005 35.25 35.252/22/2005 36.40 36.402/23/2005 36.20 36.202/24/2005 36.90 36.902/25/2005 36.76 36.762/28/2005 36.50 36.50

3/1/2005 36.50 36.503/2/2005 36.40 36.403/3/2005 37.10 37.103/4/2005 37.10 37.103/7/2005 37.40 37.403/8/2005 38.10 38.103/9/2005 38.40 38.40

3/10/2005 38.50 38.503/11/2005 38.90 38.903/14/2005 38.90 38.903/15/2005 39.00 39.003/16/2005 39.05 39.053/17/2005 38.50 38.503/18/2005 38.60 38.603/21/2005 37.65 37.653/22/2005 37.60 37.603/23/2005 37.50 37.503/24/2005 37.30 37.303/28/2005 37.20 37.203/29/2005 36.80 36.803/30/2005 36.80 36.803/31/2005 36.90 36.90

4/1/2005 36.60 36.604/4/2005 35.90 35.904/5/2005 35.80 35.804/6/2005 35.70 35.704/7/2005 35.50 35.504/8/2005 35.50 35.50

4/11/2005 35.60 35.604/12/2005 35.60 35.604/13/2005 35.50 35.504/14/2005 35.20 35.204/15/2005 36.05 36.054/18/2005 35.70 35.704/19/2005 35.75 35.754/20/2005 36.00 36.004/22/2005 35.50 35.504/25/2005 35.40 35.404/26/2005 35.40 35.404/27/2005 35.20 35.204/28/2005 35.30 35.304/29/2005 35.30 35.30

5/2/2005 34.80 34.805/3/2005 34.50 34.505/4/2005 34.30 34.305/5/2005 34.40 34.405/6/2005 34.00 34.005/9/2005 33.90 33.90

5/10/2005 34.20 34.205/11/2005 34.10 34.105/12/2005 33.90 33.905/13/2005 34.00 34.005/16/2005 34.00 34.005/17/2005 34.20 34.205/18/2005 34.00 34.005/19/2005 33.80 33.805/20/2005 33.40 33.405/23/2005 33.30 33.305/24/2005 33.15 33.155/25/2005 33.05 33.055/27/2005 32.80 32.80

5/30/2005 32.44 32.445/31/2005 32.75 32.75

6/1/2005 32.75 32.756/2/2005 33.30 33.306/3/2005 33.15 33.156/6/2005 33.80 33.806/7/2005 33.75 33.756/8/2005 33.40 33.406/9/2005 34.15 34.15

6/10/2005 33.95 33.956/13/2005 33.80 33.806/14/2005 33.80 33.806/15/2005 33.65 33.656/16/2005 34.00 34.006/17/2005 33.77 33.776/20/2005 34.00 34.006/21/2005 33.70 33.706/22/2005 34.00 34.006/23/2005 33.95 33.956/24/2005 34.00 34.006/27/2005 33.70 33.706/28/2005 35.50 35.506/29/2005 33.40 33.406/30/2005 33.10 33.10

7/1/2005 32.50 32.507/4/2005 33.49 33.497/5/2005 33.00 33.007/6/2005 33.00 33.007/7/2005 32.80 32.807/8/2005 32.20 32.20

7/11/2005 32.40 32.407/12/2005 32.40 32.407/13/2005 32.20 32.207/14/2005 32.10 32.107/15/2005 32.00 32.007/18/2005 32.49 32.497/19/2005 32.10 32.107/20/2005 32.30 32.307/21/2005 32.50 32.507/22/2005 33.20 33.207/25/2005 33.80 33.807/26/2005 33.20 33.207/27/2005 33.75 33.757/28/2005 33.10 33.107/29/2005 33.10 33.10

8/1/2005 33.10 33.108/2/2005 32.90 32.908/3/2005 32.55 32.558/4/2005 32.50 32.508/5/2005 32.65 32.658/8/2005 32.65 32.658/9/2005 32.15 32.15

8/10/2005 32.50 32.508/11/2005 34.00 34.00

8/12/2005 34.15 34.158/15/2005 33.20 33.208/16/2005 33.95 33.958/17/2005 33.50 33.508/18/2005 33.60 33.608/19/2005 34.20 34.208/22/2005 33.60 33.608/23/2005 34.00 34.008/24/2005 34.15 34.158/25/2005 34.00 34.008/26/2005 34.00 34.008/29/2005 33.40 33.408/30/2005 33.50 33.50

9/1/2005 33.50 33.509/2/2005 33.00 33.009/5/2005 33.50 33.509/6/2005 33.50 33.509/8/2005 33.50 33.509/9/2005 33.80 33.80

9/12/2005 34.00 34.009/13/2005 33.80 33.809/14/2005 33.70 33.709/15/2005 33.90 33.909/16/2005 34.00 34.009/19/2005 34.40 34.409/20/2005 34.25 34.259/21/2005 34.60 34.609/22/2005 34.30 34.309/23/2005 33.95 33.959/26/2005 34.00 34.009/27/2005 33.80 33.809/28/2005 33.90 33.909/29/2005 33.90 33.909/30/2005 33.75 33.7510/3/2005 33.75 33.7510/4/2005 33.70 33.7010/5/2005 33.85 33.8510/6/2005 34.80 34.8010/7/2005 34.40 34.40

10/10/2005 34.20 34.2010/11/2005 34.25 34.2510/13/2005 34.40 34.4010/14/2005 33.90 33.9010/17/2005 34.20 34.2010/18/2005 34.30 34.3010/19/2005 33.70 33.7010/20/2005 33.20 33.2010/21/2005 34.00 34.0010/24/2005 34.00 34.0010/25/2005 34.25 34.2510/26/2005 34.45 34.4510/27/2005 34.75 34.7510/28/2005 34.55 34.5510/31/2005 33.60 33.60

11/1/2005 33.10 33.1011/3/2005 33.00 33.0011/4/2005 32.50 32.5011/7/2005 32.50 32.5011/8/2005 32.60 32.6011/9/2005 32.50 32.50

11/10/2005 32.65 32.6511/11/2005 32.50 32.5011/14/2005 33.20 33.2011/16/2005 33.65 33.6511/17/2005 33.95 33.9511/18/2005 34.80 34.8011/21/2005 34.89 34.8911/22/2005 35.55 35.5511/23/2005 35.40 35.4011/24/2005 35.60 35.6011/25/2005 35.55 35.5511/28/2005 35.35 35.3511/29/2005 35.10 35.1011/30/2005 35.20 35.20

12/1/2005 36.00 36.0012/2/2005 35.85 35.8512/5/2005 36.05 36.0512/6/2005 35.50 35.5012/7/2005 36.40 36.4012/8/2005 37.10 37.1012/9/2005 38.10 38.10

12/12/2005 38.40 38.4012/13/2005 38.10 38.1012/14/2005 37.50 37.5012/15/2005 37.55 37.5512/16/2005 37.80 37.8012/19/2005 38.70 38.7012/20/2005 38.11 38.1112/21/2005 36.70 36.7012/22/2005 37.30 37.3012/23/2005 37.10 37.1012/26/2005 37.10 37.1012/27/2005 38.30 38.3012/28/2005 38.80 38.8012/29/2005 38.60 38.6012/30/2005 38.60 38.60

1/2/2006 38.80 38.801/3/2006 39.65 39.651/4/2006 39.30 39.301/5/2006 38.50 38.501/6/2006 39.60 39.601/9/2006 39.75 39.75

1/10/2006 39.20 39.201/11/2006 40.20 40.201/12/2006 39.86 39.861/13/2006 40.75 40.751/16/2006 40.70 40.701/17/2006 41.24 41.24

1/18/2006 40.40 40.401/19/2006 41.50 41.501/20/2006 40.80 40.801/23/2006 40.75 40.751/24/2006 40.40 40.401/25/2006 40.40 40.401/26/2006 40.30 40.301/27/2006 39.60 39.601/30/2006 40.20 40.201/31/2006 40.80 40.80

2/1/2006 40.90 40.902/2/2006 41.10 41.102/3/2006 40.20 40.202/6/2006 40.20 40.202/7/2006 39.20 39.202/8/2006 39.20 39.202/9/2006 39.60 39.60

2/10/2006 38.50 38.502/13/2006 38.00 38.002/14/2006 38.10 38.102/15/2006 38.00 38.002/16/2006 38.80 38.802/17/2006 39.15 39.152/20/2006 39.60 39.602/21/2006 39.20 39.202/22/2006 40.00 40.002/23/2006 40.20 40.202/24/2006 39.10 39.10

3/1/2006 38.30 38.303/2/2006 39.00 39.003/3/2006 39.50 39.503/6/2006 39.00 39.003/7/2006 38.50 38.503/8/2006 38.60 38.603/9/2006 38.65 38.65

3/10/2006 38.00 38.003/13/2006 37.80 37.803/14/2006 37.70 37.703/15/2006 38.10 38.103/16/2006 37.70 37.703/17/2006 38.40 38.403/20/2006 38.30 38.303/21/2006 38.50 38.503/22/2006 38.20 38.203/23/2006 38.40 38.403/24/2006 38.70 38.703/27/2006 40.00 40.003/28/2006 40.20 40.203/29/2006 40.90 40.903/30/2006 41.50 41.503/31/2006 40.30 40.30

4/3/2006 40.90 40.904/4/2006 40.10 40.104/5/2006 40.25 40.25

4/6/2006 40.75 40.754/7/2006 40.50 40.50

4/10/2006 41.30 41.304/11/2006 41.12 41.124/12/2006 40.90 40.904/13/2006 41.30 41.304/17/2006 41.90 41.904/18/2006 42.00 42.004/19/2006 43.40 43.404/20/2006 42.00 42.004/24/2006 42.00 42.004/25/2006 43.00 43.004/26/2006 43.80 43.804/27/2006 43.40 43.404/28/2006 44.00 44.00

5/2/2006 44.10 44.105/3/2006 44.30 44.305/4/2006 45.40 45.405/5/2006 45.50 45.505/8/2006 45.90 45.905/9/2006 47.10 47.10

5/10/2006 48.00 48.005/11/2006 50.05 50.055/12/2006 50.20 50.205/15/2006 48.10 48.105/16/2006 48.00 48.005/17/2006 48.20 48.205/18/2006 48.80 48.805/19/2006 48.30 48.305/22/2006 48.60 48.605/23/2006 51.00 51.005/24/2006 49.50 49.505/25/2006 48.50 48.505/26/2006 48.00 48.005/29/2006 48.20 48.205/30/2006 50.00 50.005/31/2006 49.60 49.60

6/1/2006 46.60 46.606/2/2006 47.80 47.806/5/2006 47.10 47.106/6/2006 46.20 46.206/7/2006 46.30 46.306/8/2006 45.30 45.306/9/2006 45.20 45.20

6/12/2006 44.50 44.506/13/2006 42.50 42.506/14/2006 41.00 41.006/16/2006 41.90 41.906/19/2006 41.40 41.406/20/2006 41.50 41.506/21/2006 42.20 42.206/22/2006 42.50 42.506/23/2006 43.00 43.006/26/2006 41.75 41.75

6/27/2006 42.35 42.356/28/2006 41.50 41.506/29/2006 41.50 41.506/30/2006 43.00 43.00

7/3/2006 43.30 43.307/4/2006 42.80 42.807/5/2006 44.49 44.497/6/2006 44.00 44.007/7/2006 44.10 44.10

7/10/2006 44.25 44.257/11/2006 46.00 46.007/12/2006 45.99 45.997/13/2006 47.68 47.687/14/2006 48.00 48.007/17/2006 46.70 46.707/18/2006 45.00 45.007/19/2006 45.00 45.007/20/2006 44.30 44.307/21/2006 45.00 45.007/24/2006 44.40 44.407/25/2006 43.80 43.807/26/2006 44.50 44.507/27/2006 44.80 44.807/28/2006 44.70 44.707/31/2006 44.50 44.50

8/1/2006 45.90 45.908/2/2006 45.50 45.508/3/2006 45.20 45.208/4/2006 45.20 45.208/7/2006 45.20 45.208/8/2006 45.30 45.308/9/2006 45.50 45.50

8/10/2006 44.50 44.508/11/2006 44.10 44.108/14/2006 43.20 43.208/15/2006 43.05 43.058/16/2006 43.09 43.098/17/2006 42.80 42.808/18/2006 43.00 43.008/21/2006 43.05 43.058/22/2006 0.00 #N/A8/23/2006 42.75 42.758/24/2006 43.00 43.008/25/2006 43.20 43.208/28/2006 42.00 42.008/29/2006 42.20 42.208/30/2006 42.50 42.508/31/2006 43.70 43.70

9/1/2006 43.20 43.209/4/2006 43.00 43.009/5/2006 43.79 43.799/6/2006 43.80 43.809/8/2006 44.00 44.00

9/11/2006 42.00 42.00

9/12/2006 41.50 41.509/13/2006 41.40 41.409/14/2006 40.75 40.759/15/2006 40.50 40.509/18/2006 41.00 41.009/19/2006 40.05 40.059/20/2006 40.35 40.359/21/2006 41.25 41.259/22/2006 42.10 42.109/25/2006 41.90 41.909/26/2006 41.50 41.509/27/2006 42.50 42.509/28/2006 42.70 42.709/29/2006 41.50 41.5010/2/2006 41.60 41.6010/3/2006 40.20 40.2010/4/2006 39.50 39.5010/5/2006 39.80 39.8010/6/2006 39.50 39.5010/9/2006 40.50 40.50

10/10/2006 40.00 40.0010/11/2006 40.10 40.1010/13/2006 0.00 #N/A10/16/2006 41.35 41.3510/17/2006 40.60 40.6010/18/2006 40.50 40.5010/19/2006 0.00 #N/A10/20/2006 40.50 40.5010/23/2006 40.30 40.3010/24/2006 40.50 40.5010/25/2006 41.30 41.3010/26/2006 41.25 41.2510/27/2006 41.40 41.4010/30/2006 41.90 41.9010/31/2006 42.20 42.20

11/1/2006 42.90 42.9011/3/2006 43.10 43.1011/6/2006 43.00 43.0011/7/2006 43.10 43.1011/8/2006 42.90 42.9011/9/2006 43.50 43.50

11/10/2006 43.20 43.2011/13/2006 43.69 43.6911/14/2006 43.20 43.2011/16/2006 43.20 43.2011/17/2006 43.10 43.1011/20/2006 0.00 #N/A11/21/2006 43.60 43.6011/22/2006 44.30 44.3011/23/2006 44.00 44.0011/24/2006 44.80 44.8011/27/2006 45.20 45.2011/28/2006 45.50 45.5011/29/2006 45.50 45.50

11/30/2006 45.25 45.2512/1/2006 45.60 45.6012/4/2006 45.00 45.0012/5/2006 45.00 45.0012/6/2006 44.15 44.1512/7/2006 44.00 44.0012/8/2006 44.00 44.00

12/11/2006 42.90 42.9012/12/2006 43.30 43.3012/13/2006 42.80 42.8012/14/2006 42.50 42.5012/15/2006 43.10 43.1012/18/2006 43.30 43.3012/19/2006 43.50 43.5012/20/2006 44.00 44.0012/21/2006 44.00 44.0012/22/2006 43.50 43.5012/26/2006 43.50 43.5012/27/2006 43.50 43.5012/28/2006 43.50 43.5012/29/2006 0.00 #N/A

1/2/2007 43.00 43.001/3/2007 42.80 42.801/4/2007 42.20 42.201/5/2007 42.50 42.501/8/2007 42.65 42.651/9/2007 43.20 43.20

1/10/2007 43.38 43.381/11/2007 43.00 43.001/12/2007 43.40 43.401/15/2007 43.30 43.301/16/2007 43.40 43.401/17/2007 43.70 43.701/18/2007 43.65 43.651/19/2007 43.30 43.301/22/2007 43.80 43.801/23/2007 44.40 44.401/24/2007 44.45 44.451/25/2007 0.00 #N/A1/26/2007 44.50 44.501/29/2007 44.50 44.501/30/2007 44.30 44.301/31/2007 44.90 44.90

2/1/2007 44.90 44.902/2/2007 44.00 44.002/5/2007 43.80 43.802/6/2007 44.00 44.002/7/2007 44.40 44.402/8/2007 44.21 44.212/9/2007 45.10 45.10

2/12/2007 45.10 45.102/13/2007 45.30 45.302/14/2007 45.00 45.002/15/2007 44.40 44.40

2/16/2007 45.00 45.002/21/2007 45.00 45.002/22/2007 45.30 45.302/23/2007 46.00 46.002/26/2007 46.10 46.102/27/2007 46.20 46.202/28/2007 45.50 45.50

3/1/2007 45.60 45.603/2/2007 44.20 44.203/5/2007 44.45 44.453/6/2007 44.10 44.103/7/2007 44.20 44.203/8/2007 45.00 45.003/9/2007 45.00 45.00

3/12/2007 44.40 44.403/13/2007 45.00 45.003/14/2007 45.80 45.803/15/2007 0.00 #N/A3/16/2007 45.40 45.403/19/2007 45.20 45.203/20/2007 45.00 45.003/21/2007 45.50 45.503/22/2007 0.00 #N/A3/23/2007 45.20 45.203/26/2007 45.60 45.603/27/2007 45.20 45.203/28/2007 44.50 44.503/29/2007 45.30 45.303/30/2007 44.80 44.80

4/2/2007 45.50 45.504/3/2007 45.50 45.504/4/2007 46.75 46.754/5/2007 46.50 46.504/9/2007 45.30 45.30

4/10/2007 45.50 45.504/11/2007 46.00 46.004/12/2007 46.00 46.004/13/2007 46.50 46.504/16/2007 47.00 47.004/17/2007 46.20 46.204/18/2007 47.00 47.004/19/2007 46.70 46.704/20/2007 46.80 46.804/23/2007 46.90 46.904/24/2007 46.50 46.504/25/2007 46.10 46.104/26/2007 45.85 45.854/27/2007 46.10 46.104/30/2007 46.55 46.55

5/2/2007 46.00 46.005/3/2007 46.50 46.505/4/2007 46.55 46.555/7/2007 46.00 46.005/8/2007 46.50 46.50

5/9/2007 45.50 45.505/10/2007 45.00 45.005/11/2007 45.00 45.005/14/2007 45.50 45.505/15/2007 45.60 45.605/16/2007 45.10 45.105/17/2007 45.05 45.055/18/2007 45.80 45.805/21/2007 45.00 45.005/22/2007 45.00 45.005/23/2007 45.10 45.105/24/2007 44.50 44.505/25/2007 0.00 #N/A5/28/2007 44.40 44.405/29/2007 44.40 44.405/30/2007 43.80 43.805/31/2007 44.00 44.00

6/1/2007 43.80 43.806/4/2007 44.00 44.006/5/2007 43.80 43.806/6/2007 44.50 44.506/8/2007 43.80 43.80

6/11/2007 43.50 43.506/12/2007 43.00 43.006/13/2007 43.40 43.406/14/2007 43.50 43.506/15/2007 44.10 44.106/18/2007 44.30 44.306/19/2007 43.50 43.506/20/2007 43.70 43.706/21/2007 43.00 43.006/22/2007 43.90 43.906/25/2007 42.70 42.706/26/2007 42.15 42.156/27/2007 42.20 42.206/28/2007 42.30 42.306/29/2007 42.50 42.50

7/2/2007 42.40 42.407/3/2007 42.10 42.107/4/2007 42.20 42.207/5/2007 41.80 41.807/6/2007 41.25 41.25

7/10/2007 41.30 41.307/11/2007 41.00 41.007/12/2007 41.30 41.307/13/2007 41.00 41.007/16/2007 40.90 40.907/17/2007 40.50 40.507/18/2007 40.80 40.807/19/2007 40.35 40.357/20/2007 41.30 41.307/23/2007 40.65 40.657/24/2007 41.00 41.007/25/2007 40.80 40.80

7/26/2007 41.15 41.157/27/2007 40.80 40.807/30/2007 40.10 40.107/31/2007 41.40 41.40

8/1/2007 40.60 40.608/2/2007 40.80 40.808/3/2007 41.50 41.508/6/2007 41.25 41.258/7/2007 41.00 41.008/8/2007 41.00 41.008/9/2007 41.30 41.30

8/10/2007 42.40 42.408/13/2007 42.00 42.008/14/2007 42.50 42.508/15/2007 43.80 43.808/16/2007 43.02 43.028/17/2007 42.80 42.808/20/2007 42.80 42.808/21/2007 42.70 42.708/22/2007 42.70 42.708/23/2007 42.10 42.108/24/2007 42.00 42.008/27/2007 41.40 41.408/28/2007 43.00 43.008/29/2007 42.10 42.108/30/2007 42.10 42.108/31/2007 42.40 42.40

9/3/2007 41.95 41.959/4/2007 42.30 42.309/5/2007 43.50 43.509/6/2007 43.60 43.60

9/10/2007 44.10 44.109/11/2007 44.50 44.509/12/2007 43.70 43.709/13/2007 43.30 43.309/14/2007 43.60 43.609/17/2007 44.00 44.009/18/2007 43.65 43.659/20/2007 44.30 44.309/21/2007 44.00 44.009/25/2007 43.80 43.809/26/2007 44.00 44.009/27/2007 43.50 43.509/28/2007 44.00 44.0010/1/2007 43.50 43.5010/2/2007 43.00 43.0010/3/2007 43.90 43.9010/4/2007 44.00 44.0010/5/2007 44.00 44.0010/8/2007 43.60 43.6010/9/2007 43.70 43.70

10/10/2007 43.89 43.8910/11/2007 44.00 44.0010/15/2007 44.90 44.90

10/16/2007 45.20 45.2010/17/2007 45.00 45.0010/18/2007 45.00 45.0010/19/2007 45.40 45.4010/22/2007 45.20 45.2010/23/2007 45.20 45.2010/24/2007 45.30 45.3010/25/2007 46.10 46.1010/26/2007 46.40 46.4010/29/2007 47.20 47.2010/30/2007 47.10 47.1010/31/2007 47.50 47.50

11/1/2007 47.50 47.5011/5/2007 48.50 48.5011/6/2007 49.70 49.7011/7/2007 49.00 49.0011/8/2007 50.00 50.0011/9/2007 50.30 50.30

11/12/2007 48.75 48.7511/13/2007 48.50 48.5011/14/2007 48.50 48.5011/19/2007 47.50 47.5011/21/2007 49.20 49.2011/22/2007 50.00 50.0011/23/2007 51.80 51.8011/26/2007 52.45 52.4511/27/2007 52.50 52.5011/28/2007 50.60 50.6011/29/2007 50.00 50.0011/30/2007 50.30 50.30

12/3/2007 48.60 48.6012/4/2007 50.00 50.0012/5/2007 49.60 49.6012/6/2007 49.70 49.7012/7/2007 49.50 49.50

12/10/2007 49.00 49.0012/11/2007 48.50 48.5012/12/2007 49.00 49.0012/13/2007 48.40 48.4012/14/2007 48.00 48.0012/17/2007 47.80 47.8012/18/2007 48.00 48.0012/19/2007 48.00 48.0012/20/2007 47.50 47.5012/21/2007 47.80 47.8012/26/2007 47.50 47.5012/27/2007 47.50 47.5012/28/2007 48.40 48.40

1/2/2008 49.30 49.301/3/2008 48.80 48.801/4/2008 48.50 48.501/7/2008 48.50 48.501/8/2008 50.20 50.201/9/2008 50.30 50.30

1/10/2008 49.00 49.001/11/2008 50.00 50.001/14/2008 50.00 50.001/15/2008 50.50 50.501/16/2008 50.00 50.001/17/2008 50.35 50.351/18/2008 50.30 50.301/21/2008 51.00 51.001/24/2008 51.50 51.501/28/2008 52.60 52.601/29/2008 52.10 52.101/30/2008 52.50 52.501/31/2008 51.80 51.80

2/1/2008 51.30 51.302/6/2008 50.90 50.902/7/2008 51.00 51.002/8/2008 51.70 51.70

2/11/2008 51.90 51.902/12/2008 50.60 50.602/13/2008 50.30 50.302/14/2008 50.00 50.002/15/2008 50.50 50.502/18/2008 50.60 50.602/19/2008 51.20 51.202/20/2008 52.00 52.002/21/2008 52.00 52.002/22/2008 51.50 51.502/25/2008 51.20 51.202/26/2008 51.19 51.192/27/2008 51.10 51.102/28/2008 51.30 51.30

3/3/2008 52.80 52.803/4/2008 52.70 52.703/5/2008 53.00 53.003/6/2008 53.00 53.003/7/2008 52.80 52.80

3/10/2008 52.70 52.703/11/2008 53.30 53.303/12/2008 53.70 53.703/13/2008 53.70 53.703/14/2008 55.00 55.003/17/2008 55.50 55.503/18/2008 53.70 53.703/19/2008 53.00 53.003/20/2008 51.54 51.543/24/2008 51.30 51.303/25/2008 52.80 52.803/26/2008 52.90 52.903/27/2008 52.85 52.853/28/2008 52.40 52.403/31/2008 51.50 51.50

4/1/2008 50.00 50.004/2/2008 51.00 51.004/3/2008 50.00 50.00

4/4/2008 50.80 50.804/7/2008 51.10 51.104/8/2008 49.90 49.904/9/2008 50.70 50.70

4/10/2008 50.50 50.504/11/2008 50.70 50.704/14/2008 50.15 50.154/15/2008 49.80 49.804/16/2008 50.10 50.104/17/2008 49.30 49.304/18/2008 49.30 49.304/22/2008 49.60 49.604/23/2008 48.40 48.404/24/2008 48.30 48.304/25/2008 47.40 47.404/28/2008 48.25 48.254/29/2008 47.75 47.754/30/2008 46.50 46.50

5/2/2008 45.30 45.305/5/2008 46.50 46.505/6/2008 47.30 47.305/7/2008 46.70 46.705/8/2008 47.70 47.705/9/2008 48.50 48.50

5/13/2008 46.60 46.605/14/2008 46.70 46.705/15/2008 47.05 47.055/16/2008 48.30 48.305/19/2008 48.40 48.405/20/2008 49.00 49.005/21/2008 49.50 49.505/27/2008 49.25 49.255/28/2008 48.60 48.605/29/2008 46.60 46.60

6/2/2008 46.60 46.606/3/2008 47.50 47.506/4/2008 47.00 47.006/5/2008 45.60 45.606/6/2008 47.00 47.006/9/2008 47.50 47.50

6/10/2008 46.00 46.006/11/2008 46.90 46.906/12/2008 45.40 45.406/13/2008 45.60 45.606/16/2008 46.10 46.106/17/2008 46.00 46.006/18/2008 46.20 46.206/19/2008 46.50 46.506/20/2008 46.30 46.306/23/2008 45.90 45.906/24/2008 46.50 46.506/25/2008 45.30 45.306/26/2008 48.20 48.206/27/2008 47.40 47.40

6/30/2008 47.00 47.007/1/2008 49.00 49.007/2/2008 49.00 49.007/3/2008 49.00 49.007/4/2008 48.30 48.307/7/2008 47.60 47.607/8/2008 47.60 47.60

7/10/2008 49.00 49.007/11/2008 49.00 49.007/14/2008 49.49 49.497/15/2008 49.90 49.907/16/2008 50.00 50.007/18/2008 49.00 49.007/21/2008 48.70 48.707/22/2008 48.80 48.807/23/2008 47.00 47.007/24/2008 48.00 48.007/28/2008 47.80 47.807/29/2008 46.30 46.307/30/2008 46.00 46.007/31/2008 46.50 46.50

8/1/2008 46.00 46.008/4/2008 45.50 45.508/5/2008 45.00 45.008/6/2008 45.00 45.008/7/2008 45.50 45.508/8/2008 46.00 46.00

8/11/2008 44.00 44.008/12/2008 45.00 45.008/13/2008 45.10 45.108/14/2008 45.00 45.008/15/2008 44.50 44.508/20/2008 44.50 44.508/21/2008 44.00 44.008/22/2008 44.00 44.008/25/2008 43.90 43.908/27/2008 44.50 44.508/28/2008 45.00 45.008/29/2008 44.00 44.00

9/1/2008 45.00 45.009/2/2008 45.00 45.009/3/2008 46.70 46.709/4/2008 46.69 46.699/5/2008 46.40 46.409/8/2008 46.50 46.509/9/2008 46.10 46.10

9/10/2008 46.90 46.909/11/2008 45.00 45.009/12/2008 46.00 46.009/15/2008 47.60 47.609/16/2008 48.40 48.409/17/2008 52.40 52.409/18/2008 56.50 56.509/19/2008 51.00 51.00

9/22/2008 52.00 52.009/23/2008 52.40 52.409/24/2008 52.50 52.509/25/2008 49.90 49.909/26/2008 52.00 52.009/29/2008 56.00 56.009/30/2008 53.90 53.9010/1/2008 52.00 52.0010/2/2008 53.00 53.0010/3/2008 51.50 51.5010/6/2008 58.30 58.3010/7/2008 63.00 63.0010/8/2008 63.50 63.5010/9/2008 63.00 63.00

10/10/2008 65.00 65.0010/13/2008 55.70 55.7010/14/2008 55.00 55.0010/15/2008 57.90 57.9010/16/2008 53.00 53.0010/17/2008 55.00 55.0010/20/2008 52.50 52.5010/21/2008 53.80 53.8010/22/2008 55.00 55.0010/23/2008 52.50 52.5010/24/2008 55.00 55.0010/27/2008 52.00 52.0010/28/2008 51.50 51.5010/29/2008 52.50 52.5010/30/2008 51.00 51.0010/31/2008 51.00 51.00

11/3/2008 52.40 52.4011/4/2008 53.00 53.0011/5/2008 54.00 54.0011/6/2008 52.50 52.5011/7/2008 53.80 53.80

11/10/2008 54.50 54.5011/11/2008 54.00 54.0011/12/2008 54.00 54.0011/13/2008 53.15 53.1511/14/2008 54.40 54.4011/17/2008 54.50 54.5011/18/2008 54.90 54.9011/19/2008 56.75 56.7511/21/2008 62.00 62.0011/24/2008 60.00 60.0011/25/2008 57.20 57.2011/26/2008 56.80 56.8011/27/2008 58.20 58.2011/28/2008 57.80 57.80

12/1/2008 58.00 58.0012/2/2008 60.00 60.0012/3/2008 60.00 60.0012/4/2008 59.00 59.0012/5/2008 60.00 60.00

12/8/2008 60.00 60.0012/9/2008 58.00 58.00

12/10/2008 60.50 60.5012/11/2008 59.00 59.0012/12/2008 62.00 62.0012/15/2008 62.00 62.0012/16/2008 61.00 61.0012/17/2008 61.20 61.2012/18/2008 61.01 61.0112/19/2008 62.00 62.0012/22/2008 63.00 63.0012/23/2008 62.50 62.5012/26/2008 63.00 63.0012/29/2008 63.30 63.3012/30/2008 63.95 63.95

1/2/2009 63.49 63.491/5/2009 58.56 58.561/6/2009 59.90 59.901/7/2009 61.20 61.201/8/2009 62.00 62.001/9/2009 63.00 63.00

1/12/2009 62.00 62.001/13/2009 61.70 61.701/14/2009 61.30 61.301/15/2009 60.50 60.501/16/2009 59.70 59.701/19/2009 60.10 60.101/20/2009 60.45 60.451/21/2009 62.40 62.401/22/2009 62.80 62.801/23/2009 65.00 65.001/26/2009 65.00 65.001/27/2009 65.80 65.801/28/2009 64.00 64.001/29/2009 64.30 64.301/30/2009 67.50 67.50

2/2/2009 67.30 67.302/3/2009 65.20 65.202/4/2009 66.00 66.002/5/2009 65.61 65.612/6/2009 64.50 64.502/9/2009 63.50 63.50

2/10/2009 66.09 66.092/11/2009 68.00 68.002/12/2009 68.50 68.502/13/2009 67.90 67.902/16/2009 68.00 68.002/17/2009 71.70 71.702/18/2009 72.50 72.502/19/2009 72.00 72.002/20/2009 75.50 75.502/25/2009 73.00 73.002/26/2009 70.00 70.002/27/2009 70.00 70.00

3/2/2009 71.80 71.803/3/2009 70.00 70.003/4/2009 69.00 69.003/5/2009 69.30 69.303/6/2009 70.50 70.503/9/2009 69.20 69.20

3/10/2009 67.00 67.003/11/2009 67.00 67.003/12/2009 66.30 66.303/13/2009 67.75 67.753/16/2009 66.50 66.503/17/2009 66.27 66.273/18/2009 67.30 67.303/19/2009 67.50 67.503/20/2009 68.00 68.003/23/2009 66.85 66.853/24/2009 65.90 65.903/25/2009 66.80 66.803/26/2009 66.40 66.403/27/2009 68.00 68.003/30/2009 67.20 67.203/31/2009 67.00 67.00

4/1/2009 66.60 66.604/2/2009 64.50 64.504/3/2009 63.00 63.004/6/2009 62.50 62.504/7/2009 63.15 63.154/8/2009 62.80 62.80

4/13/2009 62.50 62.504/14/2009 63.30 63.304/16/2009 62.30 62.304/17/2009 61.70 61.704/20/2009 64.30 64.304/22/2009 63.50 63.504/23/2009 64.50 64.504/24/2009 64.40 64.404/27/2009 64.50 64.504/28/2009 63.60 63.604/29/2009 63.80 63.804/30/2009 62.35 62.35

5/4/2009 61.50 61.505/5/2009 62.00 62.005/6/2009 62.00 62.005/7/2009 61.80 61.805/8/2009 60.40 60.40

5/11/2009 61.40 61.405/12/2009 61.00 61.005/13/2009 62.10 62.105/14/2009 61.90 61.905/15/2009 63.00 63.005/18/2009 62.00 62.005/19/2009 62.00 62.005/20/2009 61.33 61.335/21/2009 61.70 61.70

5/22/2009 62.99 62.995/25/2009 62.50 62.505/26/2009 61.80 61.805/27/2009 62.50 62.505/28/2009 62.50 62.505/29/2009 63.00 63.00

6/1/2009 61.70 61.706/2/2009 61.20 61.206/3/2009 61.50 61.506/4/2009 61.10 61.106/5/2009 59.65 59.656/8/2009 59.60 59.606/9/2009 59.50 59.50

6/10/2009 59.70 59.706/12/2009 58.30 58.306/15/2009 57.80 57.806/16/2009 59.00 59.006/17/2009 59.60 59.606/18/2009 60.20 60.206/19/2009 59.90 59.906/22/2009 60.50 60.506/23/2009 60.50 60.506/24/2009 59.20 59.206/25/2009 58.90 58.906/26/2009 59.20 59.206/29/2009 59.00 59.006/30/2009 60.00 60.00

7/1/2009 58.00 58.007/2/2009 58.50 58.507/3/2009 58.80 58.807/6/2009 58.80 58.807/7/2009 60.00 60.007/8/2009 59.40 59.40

7/10/2009 59.50 59.507/13/2009 58.50 58.507/14/2009 58.40 58.407/15/2009 58.45 58.457/16/2009 57.90 57.907/17/2009 57.70 57.707/20/2009 58.35 58.357/21/2009 58.15 58.157/22/2009 57.75 57.757/23/2009 57.40 57.407/24/2009 58.10 58.107/27/2009 58.10 58.107/28/2009 56.90 56.907/29/2009 56.70 56.707/30/2009 56.25 56.257/31/2009 57.10 57.10

8/3/2009 56.90 56.908/4/2009 57.00 57.008/5/2009 57.00 57.008/6/2009 56.95 56.958/7/2009 57.00 57.00

8/10/2009 57.00 57.008/11/2009 56.50 56.508/12/2009 56.50 56.508/13/2009 56.50 56.508/14/2009 56.40 56.408/17/2009 56.90 56.908/18/2009 56.00 56.008/19/2009 55.65 55.658/20/2009 55.35 55.358/21/2009 56.00 56.008/24/2009 55.50 55.508/25/2009 56.50 56.508/26/2009 56.95 56.958/27/2009 56.80 56.808/28/2009 58.00 58.008/31/2009 56.90 56.90

9/1/2009 58.89 58.899/2/2009 59.30 59.309/3/2009 59.70 59.709/4/2009 58.88 58.889/8/2009 58.40 58.409/9/2009 58.31 58.31

9/10/2009 58.31 58.319/11/2009 58.85 58.859/14/2009 58.85 58.859/15/2009 58.00 58.009/16/2009 59.20 59.209/17/2009 59.10 59.109/18/2009 58.50 58.509/21/2009 59.00 59.009/22/2009 58.90 58.909/23/2009 58.75 58.759/24/2009 58.50 58.509/25/2009 57.90 57.909/28/2009 57.20 57.209/29/2009 56.70 56.709/30/2009 56.70 56.7010/1/2009 57.60 57.6010/2/2009 57.50 57.5010/5/2009 57.60 57.6010/6/2009 57.70 57.7010/7/2009 60.00 60.0010/8/2009 59.60 59.6010/9/2009 59.00 59.00

10/13/2009 59.75 59.7510/14/2009 58.40 58.4010/16/2009 58.30 58.3010/19/2009 58.95 58.9510/20/2009 59.90 59.9010/21/2009 58.80 58.8010/22/2009 58.80 58.8010/26/2009 58.50 58.5010/27/2009 58.50 58.5010/28/2009 58.55 58.55

10/29/2009 59.00 59.0010/30/2009 59.30 59.30

11/3/2009 60.70 60.7011/4/2009 60.00 60.0011/5/2009 60.65 60.6511/6/2009 61.00 61.0011/9/2009 60.50 60.50

11/10/2009 60.65 60.6511/11/2009 62.45 62.4511/12/2009 62.50 62.5011/13/2009 65.90 65.9011/16/2009 65.00 65.0011/17/2009 66.00 66.0011/18/2009 68.00 68.0011/19/2009 68.20 68.2011/23/2009 68.70 68.7011/24/2009 68.50 68.5011/25/2009 69.00 69.0011/26/2009 68.70 68.7011/27/2009 67.50 67.5011/30/2009 68.21 68.21

12/1/2009 69.30 69.3012/2/2009 69.00 69.0012/3/2009 68.40 68.4012/4/2009 66.00 66.0012/7/2009 64.80 64.8012/8/2009 65.00 65.0012/9/2009 64.80 64.80

12/10/2009 65.00 65.0012/11/2009 63.40 63.4012/14/2009 63.00 63.0012/15/2009 63.50 63.5012/16/2009 64.60 64.6012/17/2009 63.60 63.6012/18/2009 63.50 63.5012/21/2009 63.00 63.0012/22/2009 63.50 63.5012/23/2009 61.20 61.2012/28/2009 61.50 61.5012/29/2009 61.00 61.0012/30/2009 62.00 62.00

1/4/2010 62.00 62.001/5/2010 62.05 62.051/6/2010 63.00 63.001/7/2010 63.50 63.501/8/2010 62.70 62.70

1/11/2010 64.10 64.101/12/2010 63.90 63.901/13/2010 63.70 63.701/14/2010 65.00 65.001/15/2010 64.10 64.101/18/2010 65.35 65.351/19/2010 65.90 65.901/20/2010 64.30 64.30

1/21/2010 64.40 64.401/22/2010 64.00 64.001/26/2010 65.00 65.001/27/2010 65.50 65.501/28/2010 65.25 65.251/29/2010 66.00 66.00

2/1/2010 66.70 66.702/2/2010 66.00 66.002/3/2010 66.70 66.702/4/2010 64.70 64.702/5/2010 64.70 64.702/8/2010 65.60 65.602/9/2010 66.00 66.00

2/10/2010 65.20 65.202/11/2010 66.20 66.202/12/2010 66.15 66.152/17/2010 67.00 67.002/18/2010 66.10 66.102/19/2010 66.25 66.252/22/2010 65.00 65.002/23/2010 64.85 64.852/24/2010 65.50 65.502/25/2010 66.00 66.002/26/2010 65.21 65.21

3/1/2010 66.30 66.303/2/2010 66.30 66.303/3/2010 66.75 66.753/4/2010 67.20 67.203/5/2010 68.70 68.703/8/2010 68.80 68.803/9/2010 67.50 67.50

3/10/2010 68.90 68.903/11/2010 67.30 67.303/12/2010 67.40 67.403/16/2010 66.90 66.903/17/2010 67.00 67.003/18/2010 67.80 67.803/19/2010 67.50 67.503/22/2010 67.95 67.953/23/2010 68.25 68.253/24/2010 67.50 67.503/25/2010 67.60 67.603/26/2010 67.90 67.903/29/2010 68.05 68.053/30/2010 68.00 68.003/31/2010 68.00 68.00

4/1/2010 68.50 68.504/5/2010 68.10 68.104/6/2010 69.00 69.004/7/2010 68.80 68.804/8/2010 69.30 69.304/9/2010 69.20 69.20

4/12/2010 69.10 69.104/13/2010 69.00 69.00

4/15/2010 69.20 69.204/16/2010 69.10 69.104/19/2010 68.15 68.154/20/2010 69.00 69.004/22/2010 69.00 69.004/23/2010 69.00 69.004/26/2010 69.10 69.104/27/2010 69.00 69.004/28/2010 69.80 69.804/29/2010 69.80 69.804/30/2010 69.00 69.00

5/3/2010 69.50 69.505/4/2010 69.20 69.205/5/2010 70.20 70.205/6/2010 73.99 73.995/7/2010 73.50 73.50

5/10/2010 71.00 71.005/11/2010 75.50 75.505/12/2010 73.80 73.805/13/2010 73.00 73.005/14/2010 72.51 72.515/17/2010 73.50 73.505/18/2010 73.50 73.505/19/2010 72.20 72.205/20/2010 71.60 71.605/21/2010 71.50 71.505/24/2010 72.80 72.805/25/2010 72.31 72.315/26/2010 72.30 72.305/27/2010 72.00 72.005/28/2010 71.50 71.505/31/2010 72.00 72.00

6/1/2010 73.00 73.006/2/2010 72.80 72.806/4/2010 73.00 73.006/7/2010 75.00 75.006/8/2010 73.60 73.606/9/2010 72.80 72.80

6/10/2010 72.00 72.006/11/2010 72.00 72.006/16/2010 72.00 72.006/17/2010 73.70 73.706/18/2010 72.00 72.006/21/2010 72.30 72.306/22/2010 71.60 71.606/23/2010 73.00 73.006/24/2010 73.10 73.106/25/2010 73.70 73.706/28/2010 72.40 72.406/29/2010 74.00 74.006/30/2010 74.10 74.10

7/1/2010 72.50 72.507/2/2010 72.60 72.607/5/2010 71.50 71.50

7/6/2010 72.00 72.007/7/2010 72.50 72.507/8/2010 72.00 72.00

7/12/2010 71.50 71.507/13/2010 72.00 72.007/14/2010 71.80 71.807/15/2010 72.00 72.007/16/2010 71.50 71.507/19/2010 72.00 72.007/20/2010 72.00 72.007/21/2010 72.00 72.007/22/2010 72.00 72.007/23/2010 72.10 72.107/26/2010 72.00 72.007/27/2010 71.20 71.207/28/2010 71.80 71.807/30/2010 71.20 71.20

8/2/2010 71.20 71.208/3/2010 71.00 71.008/4/2010 71.50 71.508/5/2010 71.80 71.808/6/2010 72.50 72.508/9/2010 72.00 72.00

8/10/2010 72.20 72.208/11/2010 72.50 72.508/12/2010 73.00 73.008/13/2010 73.00 73.008/16/2010 73.60 73.608/17/2010 73.00 73.008/18/2010 73.21 73.218/19/2010 73.32 73.328/20/2010 72.70 72.708/23/2010 73.10 73.108/24/2010 72.70 72.708/25/2010 73.20 73.208/26/2010 73.55 73.558/27/2010 73.32 73.328/30/2010 72.60 72.608/31/2010 73.75 73.75

9/1/2010 73.50 73.509/2/2010 73.15 73.159/8/2010 72.80 72.809/9/2010 72.75 72.75

9/10/2010 72.00 72.009/13/2010 72.00 72.009/14/2010 72.60 72.609/15/2010 72.60 72.609/16/2010 72.30 72.309/17/2010 73.00 73.009/20/2010 73.40 73.409/21/2010 73.20 73.209/22/2010 72.90 72.909/23/2010 73.00 73.009/24/2010 73.80 73.80

9/27/2010 72.71 72.719/28/2010 73.50 73.509/29/2010 74.40 74.409/30/2010 74.30 74.3010/1/2010 74.00 74.0010/4/2010 74.30 74.3010/5/2010 75.00 75.0010/6/2010 75.50 75.5010/7/2010 74.50 74.5010/8/2010 73.50 73.50

10/11/2010 74.00 74.0010/13/2010 73.90 73.9010/14/2010 75.10 75.1010/15/2010 75.50 75.5010/18/2010 76.00 76.0010/19/2010 75.45 75.4510/20/2010 75.40 75.4010/21/2010 75.75 75.7510/22/2010 78.00 78.0010/25/2010 79.50 79.5010/26/2010 79.50 79.5010/27/2010 79.10 79.1010/28/2010 79.00 79.0010/29/2010 80.00 80.00

11/1/2010 79.70 79.7011/3/2010 79.80 79.8011/4/2010 81.50 81.5011/5/2010 81.00 81.0011/8/2010 81.70 81.7011/9/2010 81.90 81.90

11/10/2010 84.50 84.5011/11/2010 84.95 84.9511/12/2010 85.01 85.0111/16/2010 86.00 86.0011/17/2010 86.50 86.5011/18/2010 88.45 88.4511/19/2010 88.00 88.0011/22/2010 88.00 88.0011/23/2010 88.50 88.5011/24/2010 89.10 89.1011/25/2010 88.00 88.0011/26/2010 87.00 87.0011/29/2010 85.50 85.5011/30/2010 85.00 85.00

12/1/2010 85.90 85.9012/2/2010 84.90 84.9012/3/2010 84.50 84.5012/6/2010 84.00 84.0012/7/2010 84.90 84.9012/8/2010 84.90 84.9012/9/2010 85.60 85.60

12/10/2010 85.70 85.7012/13/2010 85.50 85.5012/14/2010 84.50 84.50

12/15/2010 85.50 85.5012/16/2010 84.60 84.6012/17/2010 85.50 85.5012/20/2010 83.00 83.0012/21/2010 81.50 81.5012/22/2010 78.50 78.5012/23/2010 77.00 77.0012/27/2010 78.00 78.0012/28/2010 81.00 81.0012/29/2010 81.00 81.0012/30/2010 82.00 82.00

1/3/2011 81.00 81.001/4/2011 79.20 79.201/5/2011 78.20 78.201/6/2011 79.09 79.091/7/2011 77.00 77.00

1/10/2011 77.20 77.201/11/2011 78.70 78.701/12/2011 78.40 78.401/13/2011 79.00 79.001/14/2011 78.50 78.501/17/2011 78.50 78.501/18/2011 78.60 78.601/19/2011 78.50 78.501/20/2011 75.70 75.701/21/2011 76.00 76.001/24/2011 76.45 76.451/26/2011 76.00 76.001/27/2011 75.00 75.001/28/2011 75.00 75.001/31/2011 74.30 74.30

2/1/2011 75.30 75.302/2/2011 75.50 75.502/3/2011 77.00 77.002/4/2011 75.50 75.502/7/2011 76.30 76.302/8/2011 76.50 76.502/9/2011 76.01 76.01

2/10/2011 75.50 75.502/11/2011 75.30 75.302/14/2011 76.90 76.902/15/2011 76.60 76.602/16/2011 76.61 76.612/17/2011 76.40 76.402/18/2011 77.00 77.002/21/2011 77.10 77.102/22/2011 77.80 77.802/23/2011 78.10 78.102/24/2011 78.00 78.002/25/2011 78.50 78.502/28/2011 78.40 78.40

3/1/2011 78.20 78.203/2/2011 79.20 79.203/3/2011 77.50 77.50

3/4/2011 78.70 78.703/9/2011 78.00 78.00

3/10/2011 76.60 76.603/11/2011 76.30 76.303/14/2011 77.40 77.403/15/2011 77.00 77.003/16/2011 78.00 78.003/17/2011 77.50 77.503/18/2011 78.00 78.003/21/2011 79.00 79.003/22/2011 78.60 78.603/23/2011 79.00 79.003/24/2011 79.30 79.303/25/2011 78.80 78.803/28/2011 78.00 78.003/29/2011 78.40 78.403/30/2011 77.60 77.603/31/2011 78.40 78.40

4/1/2011 78.50 78.504/4/2011 78.30 78.304/5/2011 78.50 78.504/6/2011 77.50 77.504/7/2011 76.60 76.604/8/2011 77.80 77.80

4/11/2011 77.40 77.404/12/2011 76.10 76.104/13/2011 76.20 76.204/14/2011 77.40 77.404/15/2011 77.40 77.404/18/2011 76.50 76.504/19/2011 77.00 77.004/20/2011 77.50 77.504/25/2011 77.90 77.904/26/2011 77.50 77.504/27/2011 78.50 78.504/28/2011 79.00 79.004/29/2011 79.50 79.50

5/2/2011 80.00 80.005/3/2011 78.50 78.505/4/2011 79.50 79.505/5/2011 78.70 78.705/6/2011 78.50 78.505/9/2011 79.40 79.40

5/10/2011 79.00 79.005/11/2011 79.00 79.005/12/2011 79.00 79.005/13/2011 79.80 79.805/16/2011 79.00 79.005/17/2011 80.00 80.005/18/2011 78.00 78.005/19/2011 78.90 78.905/20/2011 80.45 80.455/23/2011 79.65 79.655/24/2011 79.10 79.10

5/25/2011 81.00 81.005/26/2011 80.00 80.005/27/2011 78.50 78.505/30/2011 80.75 80.755/31/2011 78.80 78.80

6/1/2011 79.70 79.706/2/2011 79.00 79.006/3/2011 79.70 79.706/6/2011 79.00 79.006/7/2011 79.80 79.806/8/2011 78.60 78.606/9/2011 79.00 79.00

6/10/2011 79.50 79.506/13/2011 78.60 78.606/14/2011 79.30 79.306/16/2011 80.00 80.006/17/2011 79.00 79.006/20/2011 80.50 80.506/21/2011 80.00 80.006/22/2011 80.49 80.496/24/2011 78.00 78.006/27/2011 78.20 78.206/28/2011 78.00 78.006/29/2011 77.50 77.506/30/2011 80.50 80.50

7/1/2011 77.50 77.507/4/2011 76.50 76.507/5/2011 77.50 77.507/6/2011 78.20 78.207/7/2011 78.00 78.007/8/2011 78.70 78.70

7/11/2011 79.70 79.707/12/2011 79.80 79.807/13/2011 80.40 80.407/14/2011 80.50 80.507/15/2011 80.42 80.427/18/2011 82.00 82.007/19/2011 80.50 80.507/20/2011 81.40 81.407/21/2011 81.00 81.007/22/2011 82.15 82.157/25/2011 81.20 81.207/26/2011 80.70 80.707/27/2011 82.50 82.507/28/2011 82.00 82.007/29/2011 88.00 88.00

8/1/2011 84.00 84.008/2/2011 85.90 85.908/3/2011 83.00 83.008/4/2011 83.30 83.308/5/2011 84.50 84.508/8/2011 88.85 88.858/9/2011 89.00 89.00

8/10/2011 92.25 92.25

8/11/2011 89.70 89.708/12/2011 89.00 89.008/15/2011 89.50 89.508/16/2011 91.30 91.308/17/2011 90.50 90.508/18/2011 92.70 92.708/19/2011 95.00 95.008/22/2011 97.00 97.008/23/2011 95.00 95.008/24/2011 92.80 92.808/25/2011 92.00 92.008/26/2011 93.70 93.708/29/2011 91.90 91.908/30/2011 92.50 92.508/31/2011 94.98 94.98

9/1/2011 94.50 94.509/2/2011 97.00 97.009/5/2011 100.00 100.009/6/2011 99.30 99.309/8/2011 98.00 98.009/9/2011 98.00 98.00

9/12/2011 99.00 99.009/13/2011 100.50 100.509/14/2011 101.00 101.009/15/2011 98.80 98.809/16/2011 100.00 100.009/19/2011 101.50 101.509/20/2011 101.10 101.109/21/2011 105.00 105.009/22/2011 106.00 106.009/23/2011 97.50 97.509/26/2011 96.00 96.009/27/2011 96.25 96.259/28/2011 96.00 96.009/29/2011 97.00 97.009/30/2011 97.90 97.9010/3/2011 99.00 99.0010/4/2011 97.50 97.5010/5/2011 98.00 98.0010/6/2011 96.60 96.6010/7/2011 94.00 94.00

10/10/2011 96.00 96.0010/11/2011 96.00 96.0010/13/2011 96.00 96.0010/14/2011 95.40 95.4010/17/2011 96.00 96.0010/18/2011 94.50 94.5010/20/2011 94.00 94.0010/21/2011 94.00 94.0010/24/2011 95.00 95.0010/25/2011 96.90 96.9010/26/2011 96.40 96.4010/27/2011 95.00 95.0010/28/2011 93.00 93.00

10/31/2011 93.50 93.5011/1/2011 95.00 95.0011/3/2011 96.70 96.7011/4/2011 96.50 96.5011/7/2011 98.00 98.0011/8/2011 99.00 99.0011/9/2011 100.00 100.00

11/10/2011 99.10 99.1011/11/2011 98.60 98.6011/14/2011 98.60 98.6011/16/2011 99.00 99.0011/17/2011 96.20 96.2011/18/2011 97.80 97.8011/21/2011 96.00 96.0011/22/2011 98.50 98.5011/23/2011 100.00 100.0011/24/2011 102.00 102.0011/25/2011 99.50 99.5011/28/2011 101.00 101.0011/29/2011 101.70 101.7011/30/2011 101.70 101.70

12/1/2011 98.50 98.5012/2/2011 100.00 100.0012/5/2011 99.50 99.5012/6/2011 98.00 98.0012/7/2011 98.80 98.8012/8/2011 99.00 99.0012/9/2011 97.55 97.55

12/12/2011 98.50 98.5012/13/2011 98.50 98.5012/14/2011 95.20 95.2012/15/2011 92.60 92.6012/16/2011 94.00 94.0012/19/2011 93.00 93.0012/20/2011 94.70 94.7012/21/2011 95.10 95.1012/22/2011 95.10 95.1012/23/2011 95.00 95.0012/27/2011 93.70 93.7012/28/2011 95.50 95.50

1/2/2012 92.25 92.251/3/2012 95.00 95.001/4/2012 93.30 93.301/5/2012 95.50 95.501/6/2012 95.00 95.001/7/2012 95.00 95.001/8/2012 93.20 93.201/9/2012 95.00 95.00

1/10/2012 93.20 93.201/11/2012 93.60 93.601/12/2012 94.20 94.201/13/2012 93.10 93.101/16/2012 93.15 93.151/17/2012 95.00 95.00

1/18/2012 94.30 94.301/20/2012 95.95 95.951/23/2012 93.60 93.601/24/2012 93.60 93.601/26/2012 96.00 96.001/27/2012 96.00 96.001/30/2012 96.90 96.901/31/2012 95.60 95.60

2/1/2012 95.50 95.502/2/2012 97.00 97.002/3/2012 96.00 96.002/6/2012 95.00 95.002/7/2012 95.60 95.602/8/2012 95.80 95.802/9/2012 94.60 94.60

2/10/2012 95.70 95.702/13/2012 95.50 95.502/14/2012 95.00 95.002/15/2012 94.00 94.002/16/2012 93.80 93.802/17/2012 95.00 95.002/23/2012 96.50 96.502/27/2012 97.00 97.002/28/2012 97.30 97.302/29/2012 96.00 96.00

3/1/2012 94.50 94.503/2/2012 94.01 94.013/5/2012 94.00 94.003/6/2012 93.30 93.303/7/2012 94.00 94.003/8/2012 95.00 95.003/9/2012 96.30 96.30

3/12/2012 97.00 97.003/13/2012 96.20 96.203/14/2012 95.80 95.803/15/2012 96.20 96.203/16/2012 96.00 96.003/19/2012 96.30 96.303/20/2012 95.95 95.953/21/2012 95.30 95.303/22/2012 95.00 95.003/23/2012 96.20 96.203/26/2012 97.00 97.003/27/2012 97.00 97.003/28/2012 97.30 97.303/29/2012 95.70 95.703/30/2012 95.70 95.70

4/2/2012 97.50 97.504/3/2012 96.30 96.304/4/2012 95.10 95.104/5/2012 95.50 95.504/9/2012 95.00 95.00

4/10/2012 97.50 97.504/11/2012 96.20 96.20

4/12/2012 97.70 97.704/13/2012 96.50 96.504/16/2012 96.70 96.704/17/2012 97.60 97.604/18/2012 97.60 97.604/19/2012 98.60 98.604/20/2012 98.00 98.004/23/2012 98.00 98.004/24/2012 98.50 98.504/25/2012 98.00 98.004/26/2012 99.10 99.104/27/2012 99.50 99.504/30/2012 100.80 100.80

5/2/2012 100.50 100.505/4/2012 101.00 101.005/7/2012 101.00 101.005/8/2012 99.70 99.705/9/2012 101.39 101.39

5/10/2012 100.25 100.255/11/2012 99.50 99.505/14/2012 99.60 99.605/15/2012 99.60 99.605/16/2012 99.00 99.005/17/2012 101.50 101.505/18/2012 104.55 104.555/21/2012 103.20 103.205/22/2012 104.90 104.905/23/2012 102.00 102.005/24/2012 101.20 101.205/25/2012 100.60 100.605/28/2012 100.40 100.405/29/2012 99.40 99.405/30/2012 100.80 100.805/31/2012 101.00 101.00

6/1/2012 106.70 106.706/4/2012 106.00 106.006/5/2012 105.00 105.006/6/2012 105.52 105.526/8/2012 104.00 104.00

6/11/2012 103.50 103.506/12/2012 107.50 107.506/13/2012 107.00 107.006/14/2012 106.50 106.506/15/2012 106.00 106.006/18/2012 106.25 106.256/19/2012 105.00 105.006/20/2012 104.80 104.806/21/2012 103.70 103.706/22/2012 103.80 103.806/25/2012 105.00 105.006/26/2012 104.50 104.506/27/2012 104.60 104.606/28/2012 104.00 104.006/29/2012 103.35 103.35

7/2/2012 102.00 102.007/3/2012 104.30 104.307/4/2012 105.00 105.007/5/2012 104.30 104.307/6/2012 103.20 103.20

7/10/2012 103.20 103.207/11/2012 103.00 103.007/12/2012 102.10 102.107/13/2012 103.60 103.607/16/2012 103.60 103.607/17/2012 102.80 102.807/18/2012 102.70 102.707/19/2012 101.80 101.807/20/2012 103.00 103.007/23/2012 103.50 103.507/25/2012 106.00 106.007/26/2012 104.50 104.507/27/2012 105.10 105.107/28/2012 104.00 104.007/30/2012 105.90 105.907/31/2012 106.00 106.00

8/1/2012 105.00 105.008/2/2012 105.30 105.308/3/2012 104.00 104.008/6/2012 105.00 105.008/7/2012 105.00 105.008/8/2012 104.90 104.908/9/2012 105.00 105.00

8/10/2012 104.90 104.908/13/2012 104.50 104.508/15/2012 104.00 104.008/16/2012 104.50 104.508/17/2012 104.50 104.508/20/2012 105.00 105.008/21/2012 106.00 106.008/22/2012 107.00 107.008/23/2012 108.20 108.208/24/2012 108.70 108.708/27/2012 109.00 109.008/28/2012 109.90 109.908/29/2012 109.00 109.008/30/2012 108.00 108.008/31/2012 110.95 110.95

9/3/2012 110.00 110.009/4/2012 111.00 111.009/5/2012 111.00 111.009/6/2012 111.10 111.10

9/10/2012 112.30 112.309/11/2012 112.20 112.209/12/2012 113.00 113.009/13/2012 115.00 115.009/14/2012 114.50 114.509/17/2012 115.00 115.009/18/2012 115.20 115.20

9/19/2012 115.00 115.009/20/2012 114.70 114.709/21/2012 118.20 118.209/24/2012 115.10 115.109/25/2012 115.00 115.009/26/2012 114.60 114.609/27/2012 116.00 116.009/28/2012 115.90 115.9010/1/2012 116.00 116.0010/2/2012 115.50 115.5010/3/2012 116.00 116.0010/4/2012 116.50 116.5010/5/2012 116.00 116.0010/8/2012 115.90 115.9010/9/2012 115.60 115.60

10/10/2012 116.00 116.0010/11/2012 115.60 115.6010/15/2012 114.30 114.3010/16/2012 114.20 114.2010/17/2012 114.60 114.6010/18/2012 113.70 113.7010/19/2012 113.10 113.1010/22/2012 112.50 112.5010/23/2012 111.10 111.1010/24/2012 111.60 111.6010/25/2012 110.50 110.5010/26/2012 112.00 112.0010/29/2012 111.50 111.5010/30/2012 111.50 111.5010/31/2012 112.70 112.70

11/1/2012 111.50 111.5011/5/2012 110.50 110.5011/6/2012 112.40 112.4011/7/2012 112.80 112.8011/8/2012 113.50 113.5011/9/2012 114.55 114.55

11/12/2012 114.00 114.0011/13/2012 114.80 114.8011/14/2012 114.80 114.8011/16/2012 114.50 114.5011/19/2012 116.00 116.0011/21/2012 115.99 115.9911/22/2012 117.00 117.0011/23/2012 117.00 117.0011/26/2012 117.00 117.0011/27/2012 116.60 116.6011/28/2012 115.50 115.5011/29/2012 117.00 117.0011/30/2012 117.00 117.00

12/3/2012 117.50 117.5012/4/2012 115.70 115.7012/5/2012 114.00 114.0012/6/2012 113.50 113.5012/7/2012 114.00 114.00

12/10/2012 114.10 114.1012/11/2012 114.20 114.2012/12/2012 114.00 114.0012/13/2012 113.40 113.4012/14/2012 113.00 113.0012/17/2012 114.00 114.0012/18/2012 113.00 113.0012/19/2012 111.30 111.3012/20/2012 109.00 109.0012/21/2012 109.90 109.9012/26/2012 109.50 109.5012/27/2012 109.55 109.5512/28/2012 109.50 109.50

1/2/2013 111.50 111.501/3/2013 109.50 109.501/4/2013 107.90 107.901/7/2013 108.00 108.001/8/2013 108.40 108.401/9/2013 109.00 109.00

1/10/2013 109.50 109.501/11/2013 110.00 110.001/14/2013 109.10 109.101/15/2013 110.10 110.101/16/2013 110.10 110.101/17/2013 110.10 110.101/18/2013 111.50 111.501/21/2013 110.70 110.701/22/2013 111.50 111.501/23/2013 110.50 110.501/24/2013 109.00 109.001/28/2013 106.90 106.901/29/2013 107.00 107.001/30/2013 107.50 107.501/31/2013 107.00 107.00

2/1/2013 107.00 107.002/4/2013 107.30 107.302/5/2013 107.00 107.002/6/2013 107.00 107.002/7/2013 105.50 105.502/8/2013 105.00 105.00

2/13/2013 104.50 104.502/14/2013 104.00 104.002/15/2013 102.00 102.002/18/2013 102.00 102.002/19/2013 101.50 101.50

94 95 96 97 98 99 00 01 02 03 04 05 06 07 08 09 10 11 12 130

20

40

60

80

100

120

140Evolução do Preço Diário do Ouro BM&F (em R$)

100,00

11,35

94 95 96 97 98 99 00 01 02 03 04 05 06 07 08 09 10 11 12 130

20

40

60

80

100

120

140Evolução do Preço Diário do Ouro BM&F (em R$)

100,00

11,35

29.68 8.74 2.00Mês CDI OURO DÓLAR IBOV 1 CDI OURO DÓLAR

Jul-94 6.68% -4.54% -6.00% 15.96% 1.07 0.95 0.94Aug-94 4.16% -1.40% -5.43% 26.85% 1.11 0.94 0.89Sep-94 3.85% -2.31% -4.05% 2.90% 1.15 0.92 0.85Oct-94 3.65% -5.36% -0.82% -12.51% 1.20 0.87 0.85Nov-94 4.11% -0.58% -0.12% -2.96% 1.25 0.87 0.84Dec-94 3.84% 1.84% 0.12% -6.49% 1.29 0.88 0.85Jan-95 3.47% -3.51% -0.47% -10.77% 1.34 0.85 0.84Feb-95 3.23% 1.08% 1.13% -15.81% 1.38 0.86 0.85Mar-95 4.41% 9.82% 5.23% -8.92% 1.44 0.94 0.90Apr-95 4.22% -0.09% 1.90% 28.02% 1.50 0.94 0.91

May-95 4.27% -2.04% -0.77% -2.44% 1.57 0.92 0.91Jun-95 4.05% 2.71% 1.77% -3.15% 1.63 0.95 0.92Jul-95 4.01% -0.18% 1.52% 7.61% 1.70 0.95 0.94

Aug-95 3.81% 1.94% 1.60% 11.17% 1.76 0.97 0.95Sep-95 3.25% 1.56% 0.32% 8.34% 1.82 0.98 0.95Oct-95 3.06% 0.17% 0.83% -11.60% 1.87 0.98 0.96Nov-95 2.84% 2.13% 0.49% 6.06% 1.93 1.00 0.97Dec-95 2.73% 1.17% 0.61% -1.82% 1.98 1.01 0.97Jan-96 2.56% 4.61% 0.63% 19.83% 2.03 1.06 0.98Feb-96 2.31% -0.79% 0.57% -3.76% 2.08 1.05 0.98Mar-96 2.20% 0.56% 0.39% -0.06% 2.12 1.06 0.99Apr-96 2.03% -0.87% 0.46% 4.22% 2.17 1.05 0.99

May-96 2.00% 0.32% 0.59% 10.92% 2.21 1.05 1.00Jun-96 1.94% -2.30% 0.60% 5.52% 2.25 1.03 1.00Jul-96 1.91% 2.19% 0.68% 1.31% 2.29 1.05 1.01

Aug-96 1.95% 0.79% 0.56% 2.22% 2.34 1.06 1.02Sep-96 1.88% -1.74% 0.45% 2.99% 2.38 1.04 1.02Oct-96 1.86% 0.96% 0.60% 1.34% 2.43 1.05 1.03Nov-96 1.79% -0.95% 0.55% 2.03% 2.47 1.04 1.03Dec-96 1.79% -0.40% 0.60% 5.61% 2.52 1.04 1.04Jan-97 1.74% -6.53% 0.64% 13.14% 2.56 0.97 1.05Feb-97 1.66% 5.43% 0.52% 10.19% 2.60 1.02 1.05Mar-97 1.62% -1.72% 0.74% 2.45% 2.64 1.00 1.06Apr-97 1.66% -3.16% 0.42% 10.37% 2.69 0.97 1.06

May-97 1.58% 2.23% 0.74% 13.64% 2.73 0.99 1.07Jun-97 1.59% -1.68% 0.49% 10.78% 2.77 0.98 1.08Jul-97 1.61% -4.27% 0.60% 2.43% 2.82 0.94 1.08

Aug-97 1.58% 1.34% 0.76% -17.58% 2.86 0.95 1.09Sep-97 1.58% 3.96% 0.44% 11.20% 2.91 0.99 1.10Oct-97 1.68% -4.41% 0.61% -23.83% 2.96 0.94 1.10Nov-97 2.98% -5.14% 0.61% 4.54% 3.04 0.89 1.11Dec-97 2.91% -0.84% 0.59% 8.54% 3.13 0.89 1.12Jan-98 2.67% 4.81% 0.65% -4.67% 3.22 0.93 1.12Feb-98 2.11% -1.44% 0.60% 8.74% 3.29 0.92 1.13Mar-98 2.18% 2.10% 0.62% 13.02% 3.36 0.94 1.14Apr-98 1.69% 1.88% 0.61% -2.25% 3.41 0.95 1.14

May-98 1.63% -2.63% 0.54% -15.68% 3.47 0.93 1.15Jun-98 1.60% 0.90% 0.56% -1.71% 3.52 0.94 1.16Jul-98 1.69% -3.57% 0.56% 10.63% 3.58 0.90 1.16

Aug-98 1.47% -1.20% 1.16% -39.55% 3.64 0.89 1.18Sep-98 2.49% 8.53% 0.74% 1.85% 3.73 0.97 1.19Oct-98 2.93% -1.64% 0.64% 6.89% 3.84 0.95 1.19

Nov-98 2.58% 0.09% 0.67% 22.50% 3.94 0.95 1.20Dec-98 2.38% -3.51% 0.62% -21.40% 4.03 0.92 1.21Jan-99 2.17% 70.00% 64.08% 20.45% 4.12 1.56 1.98Feb-99 2.35% 1.07% 4.11% 9.04% 4.21 1.58 2.06Mar-99 3.29% -16.40% -16.60% 20.04% 4.35 1.32 1.72Apr-99 2.28% -0.95% -3.56% 6.11% 4.45 1.31 1.66

May-99 1.96% -2.88% 3.81% -2.30% 4.54 1.27 1.72Jun-99 1.63% -0.66% 2.64% 4.84% 4.61 1.26 1.77Jul-99 1.62% 0.00% 1.11% -10.19% 4.69 1.26 1.79

Aug-99 1.55% 4.30% 7.08% 1.18% 4.76 1.32 1.92Sep-99 1.47% 19.37% 0.33% 5.13% 4.83 1.57 1.92Oct-99 1.37% -0.53% 1.60% 5.35% 4.90 1.56 1.95Nov-99 1.37% -1.87% -1.51% 17.77% 4.96 1.53 1.92Dec-99 1.58% -8.45% -6.95% 24.05% 5.04 1.40 1.79Jan-00 1.44% -9.54% 0.75% -4.11% 5.11 1.27 1.80Feb-00 1.44% 10.94% -1.88% 7.81% 5.19 1.41 1.77Mar-00 1.44% -5.40% -1.20% 0.91% 5.26 1.33 1.75Apr-00 1.28% 5.33% 3.40% -12.81% 5.33 1.40 1.81

May-00 1.49% 0.53% 1.10% -3.74% 5.41 1.41 1.83Jun-00 1.39% 4.21% -1.46% 11.84% 5.48 1.47 1.80Jul-00 1.30% -1.59% -1.40% -1.63% 5.56 1.45 1.78

Aug-00 1.40% 1.04% 2.74% 5.42% 5.63 1.46 1.82Sep-00 1.22% 0.00% 1.11% -8.17% 5.70 1.46 1.84Oct-00 1.28% -0.86% 3.54% -6.66% 5.78 1.45 1.91Nov-00 1.22% 2.48% 2.65% -10.63% 5.85 1.49 1.96Dec-00 1.19% 1.15% -0.21% 14.84% 5.92 1.50 1.96Jan-01 1.26% -3.33% 0.80% 15.81% 5.99 1.45 1.97Feb-01 1.01% 3.45% 3.76% -10.08% 6.05 1.50 2.05Mar-01 1.25% 0.56% 5.69% -9.14% 6.13 1.51 2.16Apr-01 1.18% 6.08% 1.07% 3.32% 6.20 1.60 2.19

May-01 1.33% 9.90% 8.02% -1.80% 6.28 1.76 2.36Jun-01 1.27% -0.47% -2.33% -0.61% 6.36 1.75 2.31Jul-01 1.50% 0.00% 5.48% -5.53% 6.46 1.75 2.43

Aug-01 1.60% 4.05% 4.95% -6.65% 6.56 1.82 2.55Sep-01 1.32% 14.87% 4.69% -17.17% 6.65 2.10 2.67Oct-01 1.53% -5.58% 1.34% 6.85% 6.75 1.98 2.71Nov-01 1.39% -7.17% -6.59% 13.79% 6.84 1.84 2.53Dec-01 1.39% -2.27% -8.24% 4.47% 6.94 1.80 2.32Jan-02 1.53% 3.64% 4.22% -5.83% 7.04 1.86 2.42Feb-02 1.25% -0.22% -2.90% 10.31% 7.13 1.86 2.35Mar-02 1.37% 0.70% -1.05% -5.55% 7.23 1.87 2.32Apr-02 1.48% 3.45% 1.67% -1.28% 7.34 1.93 2.36

May-02 1.40% 12.24% 6.75% -1.71% 7.44 2.17 2.52Jun-02 1.31% 9.02% 12.78% -13.39% 7.54 2.37 2.85Jul-02 1.53% 20.34% 20.54% -12.36% 7.65 2.85 3.43

Aug-02 1.45% -11.17% -11.85% 6.35% 7.76 2.53 3.02Sep-02 1.38% 20.97% 28.87% -16.95% 7.87 3.06 3.90Oct-02 1.64% -1.87% -6.42% 17.92% 8.00 3.00 3.65Nov-02 1.53% 2.22% -0.23% 3.35% 8.12 3.07 3.64Dec-02 1.73% 5.42% -2.84% 7.23% 8.26 3.24 3.53Jan-03 1.97% 4.63% -3.04% -2.90% 8.42 3.39 3.43Feb-03 1.83% -2.83% 1.06% -6.04% 8.58 3.29 3.46Mar-03 1.77% -8.85% -5.90% 9.66% 8.73 3.00 3.26Apr-03 1.87% -12.34% -13.82% 11.38% 8.89 2.63 2.81

May-03 1.96% 10.76% 2.62% 6.89% 9.07 2.91 2.88Jun-03 1.85% -7.43% -3.16% -3.35% 9.23 2.70 2.79Jul-03 2.08% 3.55% 3.26% 4.62% 9.43 2.79 2.88

Aug-03 1.76% 6.41% 0.03% 11.81% 9.59 2.97 2.88Sep-03 1.67% 0.42% -1.45% 5.51% 9.75 2.98 2.84Oct-03 1.63% -0.73% -2.30% 12.32% 9.91 2.96 2.78Nov-03 1.34% 5.37% 3.26% 12.24% 10.04 3.12 2.87Dec-03 1.37% 2.93% -2.04% 10.17% 10.18 3.21 2.81Jan-04 1.26% -1.81% 1.79% -1.73% 10.31 3.15 2.86Feb-04 1.08% -2.37% -0.92% -0.44% 10.42 3.08 2.83Mar-04 1.37% 6.22% -0.18% 1.78% 10.56 3.27 2.83Apr-04 1.17% -7.38% 1.24% -11.45% 10.69 3.03 2.86

May-04 1.22% 8.93% 6.26% -0.32% 10.82 3.30 3.04Jun-04 1.22% -2.90% -0.69% 8.21% 10.95 3.20 3.02Jul-04 1.28% -1.30% -2.60% 5.62% 11.09 3.16 2.94

Aug-04 1.29% 1.05% -3.07% 2.09% 11.23 3.20 2.85Sep-04 1.24% 0.26% -2.56% 1.94% 11.37 3.20 2.78Oct-04 1.21% 1.56% -0.07% -0.83% 11.51 3.25 2.78Nov-04 1.25% 0.05% -4.40% 9.01% 11.65 3.26 2.65Dec-04 1.48% -4.14% -2.79% 4.25% 11.83 3.12 2.58Jan-05 1.38% -5.07% -1.12% -7.05% 11.99 2.96 2.55Feb-05 1.22% 2.53% -1.14% 15.56% 12.14 3.04 2.52Mar-05 1.52% 1.10% 2.74% -5.43% 12.32 3.07 2.59Apr-05 1.41% -4.34% -5.06% -6.64% 12.49 2.94 2.46

May-05 1.50% -7.65% -5.04% 1.47% 12.68 2.71 2.34Jun-05 1.58% 1.53% -2.22% -0.62% 12.88 2.75 2.28Jul-05 1.51% 0.00% 1.71% 3.96% 13.08 2.75 2.32

Aug-05 1.65% -0.30% -1.12% 7.69% 13.29 2.75 2.30Sep-05 1.50% 2.27% -5.99% 12.62% 13.49 2.81 2.16Oct-05 1.40% -0.44% 1.44% -4.40% 13.68 2.80 2.19Nov-05 1.38% 4.76% -2.10% 5.71% 13.87 2.93 2.14Dec-05 1.47% 9.66% 6.06% 4.82% 14.07 3.21 2.27Jan-06 1.43% 5.70% -5.33% 14.73% 14.27 3.40 2.15Feb-06 1.14% -4.17% -3.63% 0.59% 14.44 3.25 2.08Mar-06 1.42% 3.07% 1.73% -1.71% 14.64 3.35 2.11Apr-06 1.08% 9.18% -3.83% 6.36% 14.80 3.66 2.03

May-06 1.28% 12.73% 10.11% -9.50% 14.99 4.13 2.24Jun-06 1.18% -13.31% -5.92% 0.27% 15.17 3.58 2.10Jul-06 1.17% 3.49% 0.55% 1.22% 15.34 3.70 2.11

Aug-06 1.25% -1.80% -1.72% -2.28% 15.54 3.64 2.08Sep-06 1.05% -5.03% 1.66% 0.60% 15.70 3.45 2.11Oct-06 1.09% 1.69% -1.44% 7.72% 15.87 3.51 2.08Nov-06 1.02% 7.23% 1.11% 6.80% 16.03 3.77 2.11Dec-06 0.98% -3.87% -1.33% 6.06% 16.19 3.62 2.08Jan-07 1.08% 3.22% -0.62% 0.38% 16.36 3.74 2.06Feb-07 0.87% 1.34% -0.70% -1.68% 16.51 3.79 2.05Mar-07 1.05% -1.54% -2.82% 4.36% 16.68 3.73 1.99Apr-07 0.94% 3.91% -0.80% 6.88% 16.84 3.87 1.98

May-07 1.02% -5.48% -5.16% 6.77% 17.01 3.66 1.87Jun-07 0.90% -3.41% -0.14% 4.06% 17.16 3.54 1.87Jul-07 0.97% -2.59% -2.52% -0.39% 17.33 3.45 1.82

Aug-07 0.99% 2.42% 4.50% 0.84% 17.50 3.53 1.91Sep-07 0.80% 3.77% -6.27% 10.67% 17.64 3.66 1.79Oct-07 0.92% 7.95% -5.16% 8.02% 17.80 3.95 1.69

Nov-07 0.84% 5.89% 2.28% -3.54% 17.95 4.19 1.73Dec-07 0.84% -3.78% -0.70% 1.40% 18.10 4.03 1.72Jan-08 0.92% 7.02% -0.62% -6.88% 18.27 4.31 1.71Feb-08 0.79% 1.93% -4.37% 6.72% 18.41 4.39 1.64Mar-08 0.84% -2.46% 3.91% -3.97% 18.57 4.29 1.70Apr-08 0.90% -9.71% -3.54% 11.32% 18.74 3.87 1.64

May-08 0.87% 0.22% -3.43% 6.96% 18.90 3.88 1.58Jun-08 0.95% 0.86% -2.30% -10.44% 19.08 3.91 1.55Jul-08 1.06% -1.06% -1.59% -8.48% 19.28 3.87 1.52

Aug-08 1.01% -5.38% 4.33% -6.43% 19.47 3.66 1.59Sep-08 1.10% 22.50% 17.13% -11.03% 19.69 4.49 1.86Oct-08 1.17% -5.38% 10.50% -24.80% 19.92 4.24 2.06Nov-08 1.00% 13.33% 10.30% -1.77% 20.12 4.81 2.27Dec-08 1.11% 10.64% 0.17% 2.61% 20.34 5.32 2.27Jan-09 1.04% 5.55% -0.89% 4.66% 20.55 5.62 2.25Feb-09 0.85% 3.70% 2.69% -2.84% 20.73 5.82 2.31Mar-09 0.97% -4.29% -2.66% 7.18% 20.93 5.57 2.25Apr-09 0.84% -6.94% -5.91% 15.55% 21.10 5.19 2.12

May-09 0.77% 1.04% -9.42% 12.49% 21.27 5.24 1.92Jun-09 0.75% -4.76% -1.08% -3.25% 21.43 4.99 1.90Jul-09 0.78% -4.83% -4.05% 6.41% 21.59 4.75 1.82

Aug-09 0.69% -0.35% 0.74% 3.15% 21.74 4.73 1.83Sep-09 0.69% 0.97% -5.74% 8.90% 21.89 4.78 1.73Oct-09 0.69% 3.22% -1.92% 0.04% 22.04 4.93 1.70Nov-09 0.66% 15.03% 0.37% 8.93% 22.19 5.68 1.70Dec-09 0.72% -9.10% -0.53% 2.30% 22.35 5.16 1.69Jan-10 0.66% 6.45% 7.67% -4.65% 22.50 5.49 1.82Feb-10 0.59% -1.20% -3.40% 1.68% 22.63 5.43 1.76Mar-10 0.76% 4.28% -1.66% 5.82% 22.80 5.66 1.73Apr-10 0.66% 1.47% -2.83% -4.04% 22.95 5.74 1.68

May-10 0.75% 4.35% 4.98% -6.64% 23.12 5.99 1.77Jun-10 0.79% 2.92% -0.84% -3.34% 23.31 6.17 1.75Jul-10 0.86% -3.91% -2.46% 10.80% 23.51 5.93 1.71

Aug-10 0.89% 3.58% -0.07% -3.51% 23.72 6.14 1.71Sep-10 0.84% 0.75% -3.52% 6.58% 23.92 6.18 1.65Oct-10 0.81% 7.67% 0.42% 1.79% 24.11 6.66 1.65Nov-10 0.81% 6.25% 0.86% -4.20% 24.30 7.07 1.67Dec-10 0.93% -3.53% -2.91% 2.36% 24.53 6.82 1.62Jan-11 0.86% -9.39% 0.72% -3.94% 24.74 6.18 1.63Feb-11 0.84% 5.52% -0.73% 1.22% 24.95 6.52 1.62Mar-11 0.92% 0.00% -1.96% 1.79% 25.18 6.52 1.59Apr-11 0.84% 1.40% -3.40% -3.58% 25.39 6.62 1.53

May-11 0.99% -0.88% 0.42% -2.29% 25.64 6.56 1.54Jun-11 0.95% 2.16% -1.19% -3.43% 25.89 6.70 1.52Jul-11 0.97% 9.32% -0.31% -5.74% 26.14 7.32 1.52

Aug-11 1.07% 7.93% 2.32% -3.96% 26.42 7.90 1.55Sep-11 0.94% 3.07% 16.83% -7.38% 26.66 8.15 1.81Oct-11 0.88% -4.49% -8.95% 11.49% 26.90 7.78 1.65Nov-11 0.86% 8.77% 7.25% -2.51% 27.13 8.46 1.77Dec-11 0.90% -6.59% 3.58% -0.21% 27.37 7.91 1.83Jan-12 0.89% 0.08% -7.28% 11.13% 27.62 7.91 1.70Feb-12 0.74% 0.42% -1.72% 4.34% 27.82 7.95 1.67Mar-12 0.81% 0.00% 6.61% -1.98% 28.05 7.95 1.78Apr-12 0.70% 3.97% 3.83% -4.17% 28.24 8.26 1.85

May-12 0.73% 0.20% 6.90% -11.86% 28.45 8.28 1.98Jun-12 0.64% 2.33% -0.05% -0.25% 28.63 8.47 1.98Jul-12 0.68% 2.56% 1.42% 3.21% 28.83 8.69 2.00

Aug-12 0.69% 1.89% -0.62% 1.72% 29.03 8.85 1.99Sep-12 0.54% 4.46% -0.32% 3.70% 29.18 9.25 1.99Oct-12 0.61% -2.76% 0.03% -3.56% 29.36 8.99 1.99Nov-12 0.54% 3.82% 3.75% 0.71% 29.52 9.33 2.06Dec-12 0.53% -6.41% -3.03% 6.05% 29.68 8.74 2.00

16.73 7.37 9.50 1.65 8.99 1.50IBOV 1 CDI OURO DÓLAR IBOV 1 CDI1.16 Jan-99 1.02 1.70 1.64 1.20 Mar-00 1.001.47 Feb-99 1.05 1.72 1.71 1.31 Apr-00 1.011.51 Mar-99 1.08 1.44 1.42 1.58 May-00 1.031.32 Apr-99 1.10 1.42 1.37 1.67 Jun-00 1.041.29 May-99 1.13 1.38 1.43 1.63 Jul-00 1.061.20 Jun-99 1.14 1.37 1.46 1.71 Aug-00 1.071.07 Jul-99 1.16 1.37 1.48 1.54 Sep-00 1.080.90 Aug-99 1.18 1.43 1.59 1.56 Oct-00 1.100.82 Sep-99 1.20 1.71 1.59 1.64 Nov-00 1.111.05 Oct-99 1.22 1.70 1.62 1.72 Dec-00 1.121.03 Nov-99 1.23 1.67 1.59 2.03 Jan-01 1.140.99 Dec-99 1.25 1.53 1.48 2.52 Feb-01 1.151.07 Jan-00 1.27 1.38 1.49 2.42 Mar-01 1.161.19 Feb-00 1.29 1.53 1.46 2.60 Apr-01 1.181.29 Mar-00 1.31 1.45 1.45 2.63 May-01 1.191.14 Apr-00 1.32 1.53 1.50 2.29 Jun-01 1.211.21 May-00 1.34 1.54 1.51 2.21 Jul-01 1.231.19 Jun-00 1.36 1.60 1.49 2.47 Aug-01 1.251.42 Jul-00 1.38 1.57 1.47 2.43 Sep-01 1.261.37 Aug-00 1.40 1.59 1.51 2.56 Oct-01 1.281.37 Sep-00 1.42 1.59 1.53 2.35 Nov-01 1.301.43 Oct-00 1.43 1.58 1.58 2.19 Dec-01 1.321.58 Nov-00 1.45 1.62 1.62 1.96 Jan-02 1.341.67 Dec-00 1.47 1.63 1.62 2.25 Feb-02 1.351.69 Jan-01 1.49 1.58 1.63 2.61 Mar-02 1.371.73 Feb-01 1.50 1.63 1.69 2.34 Apr-02 1.391.78 Mar-01 1.52 1.64 1.79 2.13 May-02 1.411.80 Apr-01 1.54 1.74 1.81 2.20 Jun-02 1.431.84 May-01 1.56 1.92 1.95 2.16 Jul-02 1.451.94 Jun-01 1.58 1.91 1.91 2.15 Aug-02 1.472.20 Jul-01 1.60 1.91 2.01 2.03 Sep-02 1.502.42 Aug-01 1.63 1.98 2.11 1.892.48 Sep-01 1.65 2.28 2.21 1.572.74 Oct-01 1.67 2.15 2.24 1.683.11 Nov-01 1.70 2.00 2.09 1.913.45 Dec-01 1.72 1.95 1.92 1.993.53 Jan-02 1.75 2.02 2.00 1.882.91 Feb-02 1.77 2.02 1.94 2.073.24 Mar-02 1.79 2.03 1.92 1.952.47 Apr-02 1.82 2.10 1.96 1.932.58 May-02 1.85 2.36 2.09 1.902.80 Jun-02 1.87 2.57 2.35 1.642.67 Jul-02 1.90 3.10 2.84 1.442.90 Aug-02 1.93 2.75 2.50 1.533.28 Sep-02 1.95 3.33 3.22 1.273.20 Oct-02 1.98 3.27 3.02 1.502.70 Nov-02 2.02 3.34 3.01 1.552.66 Dec-02 2.05 3.52 2.92 1.662.94 Jan-03 2.09 3.68 2.83 1.611.78 Feb-03 2.13 3.58 2.86 1.521.81 Mar-03 2.17 3.26 2.70 1.661.93 Apr-03 2.21 2.86 2.32 1.85

2.37 May-03 2.25 3.17 2.38 1.981.86 Jun-03 2.29 2.93 2.31 1.912.24 Jul-03 2.34 3.04 2.38 2.002.44 Aug-03 2.38 3.23 2.38 2.242.93 Sep-03 2.42 3.24 2.35 2.363.11 Oct-03 2.46 3.22 2.30 2.653.04 Nov-03 2.49 3.39 2.37 2.983.19 Dec-03 2.53 3.49 2.32 3.282.86 Jan-04 2.56 3.43 2.36 3.222.90 Feb-04 2.59 3.35 2.34 3.213.05 Mar-04 2.62 3.56 2.34 3.273.21 Apr-04 2.65 3.29 2.37 2.893.78 May-04 2.68 3.59 2.52 2.884.69 Jun-04 2.72 3.48 2.50 3.124.50 Jul-04 2.75 3.44 2.43 3.294.85 Aug-04 2.79 3.48 2.36 3.364.89 Sep-04 2.82 3.48 2.30 3.434.27 Oct-04 2.86 3.54 2.30 3.404.11 Nov-04 2.89 3.54 2.20 3.714.59 Dec-04 2.94 3.39 2.13 3.864.52 Jan-05 2.98 3.22 2.11 3.594.76 Feb-05 3.01 3.30 2.09 4.154.37 Mar-05 3.06 3.34 2.14 3.934.08 Apr-05 3.10 3.20 2.03 3.663.65 May-05 3.15 2.95 1.93 3.724.19 Jun-05 3.20 3.00 1.89 3.704.85 Jul-05 3.25 3.00 1.92 3.844.36 Aug-05 3.30 2.99 1.90 4.143.96 Sep-05 3.35 3.05 1.79 4.664.10 Oct-05 3.40 3.04 1.81 4.454.02 Nov-05 3.44 3.19 1.77 4.714.00 Dec-05 3.49 3.49 1.88 4.943.78 Jan-06 3.54 3.69 1.78 5.663.52 Feb-06 3.58 3.54 1.72 5.702.92 Mar-06 3.63 3.65 1.75 5.603.12 Apr-06 3.67 3.98 1.68 5.953.55 May-06 3.72 4.49 1.85 5.393.71 Jun-06 3.76 3.89 1.74 5.403.49 Jul-06 3.81 4.03 1.75 5.473.85 Aug-06 3.86 3.96 1.72 5.343.64 Sep-06 3.90 3.76 1.75 5.383.59 Oct-06 3.94 3.82 1.72 5.793.53 Nov-06 3.98 4.10 1.74 6.193.06 Dec-06 4.02 3.94 1.72 6.562.68 Jan-07 4.06 4.06 1.71 6.592.85 Feb-07 4.10 4.12 1.70 6.472.37 Mar-07 4.14 4.06 1.65 6.762.79 Apr-07 4.18 4.21 1.63 7.222.88 May-07 4.22 3.98 1.55 7.713.09 Jun-07 4.26 3.85 1.55 8.023.00 Jul-07 4.30 3.75 1.51 7.992.82 Aug-07 4.34 3.84 1.58 8.063.09 Sep-07 4.38 3.98 1.48 8.923.45 Oct-07 4.42 4.30 1.40 9.63

3.68 Nov-07 4.46 4.55 1.43 9.293.56 Dec-07 4.49 4.38 1.42 9.423.73 Jan-08 4.53 4.69 1.42 8.784.17 Feb-08 4.57 4.78 1.35 9.374.40 Mar-08 4.61 4.66 1.41 8.994.94 Apr-08 4.65 4.21 1.36 10.015.54 May-08 4.69 4.22 1.31 10.716.10 Jun-08 4.73 4.25 1.28 9.596.00 Jul-08 4.78 4.21 1.26 8.785.97 Aug-08 4.83 3.98 1.31 8.216.08 Sep-08 4.89 4.88 1.54 7.315.38 Oct-08 4.94 4.62 1.70 5.495.37 Nov-08 4.99 5.23 1.88 5.405.81 Dec-08 5.05 5.79 1.88 5.546.13 Jan-09 5.10 6.11 1.86 5.806.26 Feb-09 5.14 6.34 1.91 5.636.38 Mar-09 5.19 6.06 1.86 6.046.33 Apr-09 5.24 5.64 1.75 6.976.90 May-09 5.28 5.70 1.59 7.857.19 Jun-09 5.32 5.43 1.57 7.596.69 Jul-09 5.36 5.17 1.51 8.087.73 Aug-09 5.40 5.15 1.52 8.337.31 Sep-09 5.43 5.20 1.43 9.076.82 Oct-09 5.47 5.37 1.40 9.086.92 Nov-09 5.51 6.17 1.41 9.896.88 Dec-09 5.55 5.61 1.40 10.127.15 Jan-10 5.58 5.97 1.51 9.647.70 Feb-10 5.62 5.90 1.46 9.818.67 Mar-10 5.66 6.15 1.43 10.388.29 Apr-10 5.70 6.24 1.39 9.968.76 May-10 5.74 6.52 1.46 9.309.19 Jun-10 5.78 6.71 1.45 8.99

10.54 Jul-10 5.83 6.44 1.41 9.9610.60 Aug-10 5.89 6.68 1.41 9.6110.42 Sep-10 5.94 6.73 1.36 10.2411.08 Oct-10 5.98 7.24 1.37 10.4210.03 Nov-10 6.03 7.69 1.38 9.9910.06 Dec-10 6.09 7.42 1.34 10.2210.18 Jan-11 6.14 6.73 1.35 9.82

9.95 Feb-11 6.19 7.10 1.34 9.9410.01 Mar-11 6.25 7.10 1.31 10.1210.78 Apr-11 6.30 7.20 1.27 9.7511.51 May-11 6.36 7.13 1.27 9.5312.21 Jun-11 6.42 7.29 1.26 9.2012.26 Jul-11 6.49 7.97 1.25 8.6812.05 Aug-11 6.56 8.60 1.28 8.3312.58 Sep-11 6.62 8.86 1.50 7.7213.44 Oct-11 6.68 8.46 1.37 8.6014.35 Nov-11 6.73 9.21 1.46 8.3914.93 Dec-11 6.79 8.60 1.52 8.3714.88 Jan-12 6.85 8.61 1.41 9.3015.00 Feb-12 6.91 8.64 1.38 9.7116.60 Mar-12 6.96 8.64 1.47 9.5117.93 Apr-12 7.01 8.99 1.53 9.12

17.30 May-12 7.06 9.00 1.64 8.0417.54 Jun-12 7.11 9.21 1.64 8.0216.33 Jul-12 7.15 9.45 1.66 8.2717.43 Aug-12 7.20 9.63 1.65 8.4116.74 Sep-12 7.24 10.06 1.64 8.7318.63 Oct-12 7.29 9.78 1.64 8.4219.93 Nov-12 7.33 10.15 1.71 8.4817.85 Dec-12 7.37 9.50 1.65 8.9916.3415.2913.6010.2310.0510.3110.7910.4811.2412.9814.6014.1315.0415.5116.8916.9018.4018.8317.9518.2519.3218.5417.3116.7318.5317.8819.0619.4018.5919.0318.2818.5018.8318.1617.7417.1316.1515.5114.3616.0115.6115.5817.3118.0617.7116.97

14.9614.9215.4015.6616.2415.6615.7816.73

2.30 2.23 0.48 1.06 1.24 1.43 0.50OURO DÓLAR IBOV 1 CDI OURO DÓLAR IBOV

1.00 1.00 1.00 May-08 1.00 1.00 1.00 1.001.05 1.03 0.87 Jun-08 1.01 1.01 0.98 0.901.06 1.05 0.84 Jul-08 1.02 1.00 0.96 0.821.10 1.03 0.94 Aug-08 1.03 0.94 1.00 0.771.09 1.02 0.92 Sep-08 1.04 1.16 1.17 0.681.10 1.04 0.97 Oct-08 1.05 1.09 1.30 0.511.10 1.06 0.89 Nov-08 1.06 1.24 1.43 0.501.09 1.09 0.831.11 1.12 0.751.13 1.12 0.861.09 1.13 0.991.13 1.17 0.891.13 1.24 0.811.20 1.25 0.841.32 1.35 0.821.32 1.32 0.821.32 1.39 0.771.37 1.46 0.721.57 1.53 0.601.48 1.55 0.641.38 1.45 0.731.35 1.33 0.761.40 1.38 0.711.39 1.34 0.791.40 1.33 0.741.45 1.35 0.731.63 1.44 0.721.78 1.63 0.632.14 1.96 0.551.90 1.73 0.582.30 2.23 0.48

94 95 96 97 98 99 00 01 02 03 04 05 06 07 08 09 10 11 120

5

10

15

20

25

30

35

Evolução dos Ativos desde julho/1994 (início em R$ 1,00)CDI OURO DÓLAR IBOV

29,68

16,73

8,74

2,00

99 00 01 02 03 04 05 06 07 08 09 10 11 120

2

4

6

8

10

12

Evolução dos Ativos desde janeiro/1999 (início em R$ 1,00)CDI OURO DÓLAR IBOV

7,37

9,50

8,99

1,65

99 00 01 02 03 04 05 06 07 08 09 10 11 120

2

4

6

8

10

12

Evolução dos Ativos desde janeiro/1999 (início em R$ 1,00)CDI OURO DÓLAR IBOV

7,37

9,50

8,99

1,65

94 95 96 97 98 99 00 01 02 03 04 05 06 07 08 09 10 11 120

5

10

15

20

25

30

35

Evolução dos Ativos desde julho/1994 (início em R$ 1,00)CDI OURO DÓLAR IBOV

29,68

16,73

8,74

2,00

99 00 01 02 03 04 05 06 07 08 09 10 11 120

2

4

6

8

10

12

Evolução dos Ativos desde janeiro/1999 (início em R$ 1,00)CDI OURO DÓLAR IBOV

7,37

9,50

8,99

1,65

99 00 01 02 03 04 05 06 07 08 09 10 11 120

2

4

6

8

10

12

Evolução dos Ativos desde janeiro/1999 (início em R$ 1,00)CDI OURO DÓLAR IBOV

7,37

9,50

8,99

1,65

94 95 96 97 98 99 00 01 02 03 04 05 06 07 08 09 10 11 120

5

10

15

20

25

30

35

Evolução dos Ativos desde julho/1994 (início em R$ 1,00)CDI OURO DÓLAR IBOV

29,68

16,73

8,74

2,00

99 00 01 02 03 04 05 06 07 08 09 10 11 120

2

4

6

8

10

12

Evolução dos Ativos desde janeiro/1999 (início em R$ 1,00)CDI OURO DÓLAR IBOV

7,37

9,50

8,99

1,65

2000 2001 20020.50

1.00

1.50

2.00

2.50

Evolução de R$ 1 na Crise Financeira de 2000-2002OURO IBOV

2,30

0,48

May-08 Jun-08 Jul-08 Aug-08 Sep-08 Oct-08 Nov-080.50

1.00

1.50

Evolução de R$ 1 na Crise Financeira de 2008OURO IBOV

1,24

0,50

99 00 01 02 03 04 05 06 07 08 09 10 11 120

2

4

6

8

10

12

Evolução dos Ativos desde janeiro/1999 (início em R$ 1,00)CDI OURO DÓLAR IBOV

7,37

9,50

8,99

1,65

2000 2001 20020.50

1.00

1.50

2.00

2.50

Evolução de R$ 1 na Crise Financeira de 2000-2002OURO IBOV

2,30

0,48

May-08 Jun-08 Jul-08 Aug-08 Sep-08 Oct-08 Nov-080.50

1.00

1.50

Evolução de R$ 1 na Crise Financeira de 2008OURO IBOV

1,24

0,50

Ano CDI OURO DÓLAR IBOV1994 29.31% -11.89% -15.40% 20.17%1995 53.06% 15.17% 14.97% -1.26%1996 27.09% 2.21% 6.89% 63.74%1997 24.57% -14.51% 7.40% 43.99%1998 28.58% 3.69% 8.27% -33.46%1999 25.12% 52.72% 48.07% 151.95%2000 17.33% 7.05% 9.30% -10.67%2001 17.26% 19.47% 18.66% -11.47%2002 19.09% 80.26% 52.25% -16.59%2003 23.26% -0.77% -20.56% 97.34%2004 16.16% -2.84% -8.12% 17.82%2005 19.00% 2.93% -11.83% 27.73%2006 15.04% 12.70% -8.66% 32.92%2007 11.81% 11.26% -17.14% 43.65%2008 13.54% 39.46% 30.78% -38.49%2009 9.87% -3.04% -25.48% 82.64%2010 9.76% 32.27% -4.32% 1.05%2011 11.59% 15.86% 13.25% -18.11%2012 8.41% 10.50% 8.97% 7.38%

94 95 96 97 98 99 00 01 02 03 04 05 06 07 08 09 10 11 120%

20%

40%

60%

CDI

94 95 96 97 98 99 00 01 02 03 04 05 06 07 08 09 10 11 12-50%

0%

50%

100%

OURO

94 95 96 97 98 99 00 01 02 03 04 05 06 07 08 09 10 11 12-30%

0%

30%

60%

DÓLAR

94 95 96 97 98 99 00 01 02 03 04 05 06 07 08 09 10 11 12-100%

0%

100%

200%

IBOV

94 95 96 97 98 99 00 01 02 03 04 05 06 07 08 09 10 11 120%

20%

40%

60%

CDI

94 95 96 97 98 99 00 01 02 03 04 05 06 07 08 09 10 11 12-50%

0%

50%

100%

OURO

94 95 96 97 98 99 00 01 02 03 04 05 06 07 08 09 10 11 12-30%

0%

30%

60%

DÓLAR

94 95 96 97 98 99 00 01 02 03 04 05 06 07 08 09 10 11 12-100%

0%

100%

200%

IBOV

2008 2009 2010 2011 2012-60%

-40%

-20%

0%

20%

40%

60%

80%

100%

39.46%32.27%

15.86%10.50%

-38.49%

82.64%

-18.11%-25.48%

-4.32%

Retorno Ativos (2008-2012)CDI OURO DÓLAR IBOV

2008 2009 2010 2011 2012-60%

-40%

-20%

0%

20%

40%

60%

80%

100%

39.46%32.27%

15.86%10.50%

-38.49%

82.64%

-18.11%-25.48%

-4.32%

Retorno Ativos (2008-2012)CDI OURO DÓLAR IBOV

Stats 1994 CDI OURO DÓLAR IBOVRet Total 2867.60% 773.60% 99.86% 1572.96%Ret Médio 20.17% 15.57% 6.00% 22.59%Ret Composto 20.11% 12.43% 3.81% 16.45%Risco 3.05% 25.48% 22.23% 31.93%

Stats 1999 CDI OURO DÓLAR IBOVRet Total 636.50% 850.20% 65.33% 798.79%Ret Médio 15.34% 21.52% 6.50% 21.35%Ret Composto 15.33% 17.45% 3.66% 16.98%Risco 1.40% 28.48% 25.39% 27.44%

Axu Gráfico 94 CDI IBOV OURO DÓLARRet Composto 20.11% 16.45% 12.43% 3.81%Risco 3.05% 31.93% 25.48% 22.23%

Axu Gráfico 99 OURO IBOV CDI DÓLARRet Composto 21.52% 21.35% 15.34% 6.50%Risco 28.48% 27.44% 1.40% 25.39%

CDI

IBOV

OURO

DÓLAR

0% 5% 10% 15% 20% 25%

20.11%

16.45%

12.43%

3.81%

Retorno Anual Composto (1994-2012)

CDI

IBOV

OURO

DÓLAR

0% 5% 10% 15% 20% 25%

20.11%

16.45%

12.43%

3.81%

Retorno Anual Composto (1994-2012)

OURO

IBOV

CDI

DÓLAR

0% 5% 10% 15% 20% 25%

21.52%

21.35%

15.34%

6.50%

Retorno Anual Composto (1999-2012)

OURO

IBOV

CDI

DÓLAR

0% 5% 10% 15% 20% 25%

21.52%

21.35%

15.34%

6.50%

Retorno Anual Composto (1999-2012)