BSE Datadownloader V1.0 - Day Trading EMINI, OEX and · XLS file · Web...

<ticker> <name> <date> <open> <high> <low> <close> <volume>500109 MTNL 5/5/1995 170 175 170 175 0500109 MTNL 5/8/1995 170 170 170 170 0500109 MTNL 5/9/1995 170 175 170 172.5 0500109 MTNL 5/10/1995 170 171.25 170 171.25 0500109 MTNL 5/12/1995 170 172.5 170 172.5 0500109 MTNL 5/15/1995 170 170 165 170 0500109 MTNL 5/16/1995 170 171 167 167 0500109 MTNL 5/17/1995 170 172 168 171 0500109 MTNL 5/18/1995 170 172 170 172 0500109 MTNL 5/22/1995 170 171 166 166 0500109 MTNL 5/23/1995 165 166 165 165 0500109 MTNL 5/24/1995 165 165 162 162 0500109 MTNL 5/26/1995 162 162 159 160 0500109 MTNL 5/29/1995 159 160 158 160 0500109 MTNL 5/30/1995 159 159 157 157 0500109 MTNL 5/31/1995 159 165 159 165 0500109 MTNL 6/1/1995 168 170 163 165 0500109 MTNL 6/2/1995 168 168 164 164 0500109 MTNL 6/5/1995 166 166 164 164 0500109 MTNL 6/6/1995 162 163 162 163 0500109 MTNL 6/7/1995 163 165 161 163 0500109 MTNL 6/8/1995 163 164 160 161 0500109 MTNL 6/9/1995 160 163 160 162 0500109 MTNL 6/12/1995 160 161 160 161 0500109 MTNL 6/13/1995 161 162 160 160 0500109 MTNL 6/14/1995 160 162 160 162 0500109 MTNL 6/15/1995 160 161 160 161 0500109 MTNL 6/16/1995 161 165 161 165 0500109 MTNL 6/19/1995 163 166 163 165 0500109 MTNL 6/21/1995 164 165 164 164 0500109 MTNL 6/22/1995 164 164 162 164 0500109 MTNL 6/23/1995 163 166 158 166 0500109 MTNL 6/26/1995 162 163 161 161 0500109 MTNL 6/27/1995 161 164 160 164 0500109 MTNL 6/28/1995 166 166 163 163 0500109 MTNL 6/29/1995 164 164 162 164 0500109 MTNL 6/30/1995 163 165 163 165 0500109 MTNL 7/3/1995 163 165 163 163 0500109 MTNL 7/4/1995 164 164 164 164 0500109 MTNL 7/5/1995 164 165 164 165 0500109 MTNL 7/6/1995 162 163 162 162 0500109 MTNL 7/7/1995 163 163 162 162 0500109 MTNL 7/10/1995 163 164 162 162 2300500109 MTNL 7/11/1995 165 166 162 163 0500109 MTNL 7/12/1995 162 162 161 162 13700500109 MTNL 7/13/1995 162 163 162 162 800500109 MTNL 7/14/1995 163 164 162 163 2800500109 MTNL 7/17/1995 163 163 162 162 400500109 MTNL 7/18/1995 163 165 162 163 34600500109 MTNL 7/19/1995 163 166 163 165 37400

500109 MTNL 7/20/1995 166 168 165 165 10600500109 MTNL 7/21/1995 166 166 164 165 8100500109 MTNL 7/25/1995 164 166 163 163 5600500109 MTNL 7/26/1995 167 168 163 164 5100500109 MTNL 7/27/1995 162 163 160 160 2400500109 MTNL 7/28/1995 160 163 160 163 511800500109 MTNL 7/31/1995 163 163 162 162 20600500109 MTNL 8/1/1995 162 163 162 163 501500500109 MTNL 8/2/1995 162 163 162 162 5600500109 MTNL 8/3/1995 163 164 163 163 20000500109 MTNL 8/4/1995 162 164 162 164 21900500109 MTNL 8/7/1995 164 164 162 163 16800500109 MTNL 8/8/1995 163 163 162 162 8000500109 MTNL 8/9/1995 162 163 162 162 600500109 MTNL 8/11/1995 162 163 162 163 12500500109 MTNL 8/16/1995 163 163 160 163 610600500109 MTNL 8/17/1995 162 162 162 162 8600500109 MTNL 8/21/1995 162 164 162 163 12600500109 MTNL 8/22/1995 161 162 155 155 3400500109 MTNL 8/24/1995 155 165 155 159 20100500109 MTNL 8/25/1995 159 159 155 157 3800500109 MTNL 8/28/1995 156 156 156 156 400500109 MTNL 8/31/1995 151 157 151 154 500500109 MTNL 9/1/1995 152 152 152 152 100500109 MTNL 9/4/1995 152 162 152 161 31100500109 MTNL 9/5/1995 160 165 158 162 39900500109 MTNL 9/6/1995 162 165 160 164 184300500109 MTNL 9/7/1995 163 164 163 163 3700500109 MTNL 9/8/1995 162 162 162 162 100500109 MTNL 9/11/1995 161 161 161 161 900500109 MTNL 9/12/1995 158 158 158 158 92100500109 MTNL 9/13/1995 157 161 151 151 1400500109 MTNL 9/14/1995 155 156 155 155 600500109 MTNL 9/15/1995 155 155 154 154 400500109 MTNL 9/18/1995 153 153 151 151 900500109 MTNL 9/19/1995 150 153 150 150 2200500109 MTNL 9/20/1995 151 152 150 152 3400500109 MTNL 9/21/1995 150 155 150 155 5900500109 MTNL 9/22/1995 152 152 151 152 300500109 MTNL 9/25/1995 153 163 153 163 24100500109 MTNL 9/26/1995 163 163 160 160 2400500109 MTNL 9/27/1995 162 162 160 160 2400500109 MTNL 9/28/1995 160 160 160 160 700500109 MTNL 9/29/1995 160 165 159 160 158000500109 MTNL 10/4/1995 161 162 159 162 4100500109 MTNL 10/5/1995 163 163 158 160 2700500109 MTNL 10/6/1995 164 164 162 163 4300500109 MTNL 10/9/1995 160 164 160 163 103400500109 MTNL 10/10/1995 164 164 164 164 123500500109 MTNL 10/11/1995 163 163 163 163 1800500109 MTNL 10/12/1995 163 163 163 163 500

500109 MTNL 3/21/1996 174 180 174 178 171000500109 MTNL 3/22/1996 176 180 176 178 759900500109 MTNL 3/25/1996 180 180 178 180 690200500109 MTNL 3/26/1996 178 178 178 178 5500500109 MTNL 3/27/1996 180 180 178 178 28300500109 MTNL 3/29/1996 184 186 178 178 39900500109 MTNL 4/2/1996 180 182 178 178 18600500109 MTNL 4/3/1996 180 182 180 180 160200500109 MTNL 4/4/1996 180 182 180 182 117700500109 MTNL 4/5/1996 184 186 184 184 11400500109 MTNL 4/8/1996 186 186 184 184 24000500109 MTNL 4/9/1996 184 184 182 184 209100500109 MTNL 4/10/1996 184 186 176 179 72500500109 MTNL 4/11/1996 180 184 180 182 33400500109 MTNL 4/12/1996 182 182 180 182 116800500109 MTNL 4/15/1996 182 186 182 182 64800500109 MTNL 4/16/1996 184 186 184 186 75700500109 MTNL 4/17/1996 186 192 186 192 243000500109 MTNL 4/18/1996 194 196 192 194 84900500109 MTNL 4/22/1996 196 198 192 192 60300500109 MTNL 4/23/1996 192 198 192 198 303600500109 MTNL 4/24/1996 200 212 200 212 882600500109 MTNL 4/25/1996 214 236 214 220 269400500109 MTNL 4/26/1996 216 230 216 230 894800500109 MTNL 4/30/1996 236 236 226 228 46600500109 MTNL 5/2/1996 232 234 226 228 50500500109 MTNL 5/3/1996 228 228 218 218 124600500109 MTNL 5/6/1996 218 220 212 220 35700500109 MTNL 5/8/1996 216 232 216 226 48000500109 MTNL 5/9/1996 222 226 220 220 173500500109 MTNL 5/10/1996 214 222 210 222 31000500109 MTNL 5/13/1996 220 226 220 226 43200500109 MTNL 5/14/1996 226 228 222 226 173600500109 MTNL 5/15/1996 224 226 220 224 16100500109 MTNL 5/16/1996 226 230 226 226 114600500109 MTNL 5/17/1996 222 224 220 220 8000500109 MTNL 5/20/1996 218.5 218.5 215 216.5 2800500109 MTNL 5/21/1996 205 214 205 213 3300500109 MTNL 5/22/1996 214.75 216.25 213 213 1700500109 MTNL 5/23/1996 215 215 212.5 212.5 183100500109 MTNL 5/24/1996 214 219 213 216.75 139100500109 MTNL 5/27/1996 213.25 215 210 213.5 211800500109 MTNL 5/28/1996 208 218.5 207 213 188900500109 MTNL 5/29/1996 217 219.5 216.5 219 206100500109 MTNL 5/30/1996 223 226.75 215 216 17500500109 MTNL 5/31/1996 216 220 214 217.75 435700500109 MTNL 6/3/1996 224 224 221 221.5 150800500109 MTNL 6/4/1996 222 224 218 218 39600500109 MTNL 6/5/1996 224 224 218 219.75 1025700500109 MTNL 6/6/1996 224 226 222 224 290900500109 MTNL 6/7/1996 223 227.25 223 226.25 363900

500109 MTNL 6/10/1996 228 231.5 226 229.25 126800500109 MTNL 6/11/1996 229.75 230 226.25 230 962800500109 MTNL 6/12/1996 231 245 228 241.5 236900500109 MTNL 6/13/1996 243 263 242 260.5 1107700500109 MTNL 6/14/1996 264.25 274 263 266.25 412000500109 MTNL 6/17/1996 271 271 253.25 253.75 119000500109 MTNL 6/18/1996 252 265 250.25 263 279400500109 MTNL 6/19/1996 264 265 250 252.5 571100500109 MTNL 6/20/1996 259.5 259.5 252.5 254.25 117000500109 MTNL 6/21/1996 253.75 256.5 245 247.75 458900500109 MTNL 6/24/1996 247 253 245.25 252.5 62100500109 MTNL 6/25/1996 252 254.5 247 247.5 249800500109 MTNL 6/26/1996 248 251.5 247 248 83500500109 MTNL 6/27/1996 248.25 255 248 255 121400500109 MTNL 6/28/1996 254 257 251 253.75 228100500109 MTNL 7/1/1996 251 251.75 247 250 28700500109 MTNL 7/2/1996 248.5 252.25 245.25 246.5 251000500109 MTNL 7/3/1996 244 249 242.5 246.25 525100500109 MTNL 7/4/1996 246 253 244.25 250.5 142300500109 MTNL 7/5/1996 252 257 252 255.5 266600500109 MTNL 7/8/1996 259 260 254.5 256 326400500109 MTNL 7/9/1996 255.5 255.5 246.75 249 64400500109 MTNL 7/10/1996 246 252.5 243.25 249.75 34800500109 MTNL 7/11/1996 250 254.75 250 252.25 35200500109 MTNL 7/12/1996 252 256 249 254.5 119700500109 MTNL 7/15/1996 253 253 252 252.75 3100500109 MTNL 7/16/1996 253.75 254 246 249.75 12500500109 MTNL 7/17/1996 250.5 257 242.5 253.5 24900500109 MTNL 7/18/1996 256 258 255.75 257.75 189600500109 MTNL 7/19/1996 257.5 258 253.5 256.5 162700500109 MTNL 7/22/1996 258.5 258.75 256 258.75 112700500109 MTNL 7/23/1996 253 256 249 251 22100500109 MTNL 7/24/1996 247 250 244.5 249 48700500109 MTNL 7/25/1996 252.25 253.75 245.25 246.25 178400500109 MTNL 7/26/1996 246 246.25 225.25 234.75 207200500109 MTNL 7/29/1996 235 235 220.25 223.25 78200500109 MTNL 7/30/1996 217 220.25 212 219.25 213300500109 MTNL 7/31/1996 219.75 223 215.5 221 98300500109 MTNL 8/1/1996 223 229.5 215 224 108800500109 MTNL 8/2/1996 220.25 224 217.75 223.75 90400500109 MTNL 8/5/1996 228 228 220 223.25 126900500109 MTNL 8/6/1996 222.5 223.5 221.25 223.5 71100500109 MTNL 8/7/1996 224 226 222 224.75 219800500109 MTNL 8/8/1996 226.5 226.5 224 224.25 63400500109 MTNL 8/9/1996 223.25 224 221.5 222.25 172900500109 MTNL 8/12/1996 221 222 218 218 113900500109 MTNL 8/13/1996 215.5 216.75 212.5 212.75 246200500109 MTNL 8/14/1996 211 211.5 203.5 205.25 489300500109 MTNL 8/16/1996 203.5 203.5 197 197.75 142200500109 MTNL 8/19/1996 192.25 195 186.75 187 176700500109 MTNL 8/20/1996 185.25 195 185.25 191.5 95800

500109 MTNL 8/21/1996 195 198 192.5 194.5 218400500109 MTNL 8/22/1996 194 195.25 190.5 191.5 396200500109 MTNL 8/23/1996 192 197.25 191 191.25 755100500109 MTNL 8/26/1996 194 196.25 190.5 191.5 45500500109 MTNL 8/27/1996 190 193.25 189 192 84300500109 MTNL 8/29/1996 191 207 191 204 236300500109 MTNL 8/30/1996 199 208 199 207.75 360900500109 MTNL 9/2/1996 209 215.75 209 214.5 210900500109 MTNL 9/3/1996 214.5 217 208 214.75 516300500109 MTNL 9/4/1996 212.5 222.75 212 221.75 569900500109 MTNL 9/6/1996 224.5 226.25 219.25 220.25 668100500109 MTNL 9/9/1996 219 220.75 214.25 217.25 176000500109 MTNL 9/10/1996 214.5 218 213.5 217.25 369600500109 MTNL 9/11/1996 218.75 219.5 213.25 214.25 501200500109 MTNL 9/12/1996 213.5 217 212 216.25 286000500109 MTNL 9/13/1996 216 216 212 214.5 269500500109 MTNL 9/18/1996 214.5 217 213.25 215.25 470400500109 MTNL 9/19/1996 214.5 217.5 210.5 212 222600500109 MTNL 9/20/1996 212.5 214 211.75 212.5 138500500109 MTNL 9/23/1996 212.75 213.5 211.5 213 424500500109 MTNL 9/24/1996 213 215.25 212.75 213.25 440300500109 MTNL 9/25/1996 215 220.75 215 217 414400500109 MTNL 9/26/1996 217 217.25 214.5 217 279700500109 MTNL 9/27/1996 215.75 216 213 214.5 386900500109 MTNL 9/30/1996 210.25 214.5 201 205.75 482100500109 MTNL 10/1/1996 206.25 206.25 200 205.5 340700500109 MTNL 10/3/1996 205 215.25 204.5 213 532200500109 MTNL 10/4/1996 214 217 198 199.25 393000500109 MTNL 10/7/1996 197.25 203.25 188 195.75 433900500109 MTNL 10/8/1996 192.25 205 191.5 203 272100500109 MTNL 10/9/1996 202.5 206.5 197.75 204.75 312500500109 MTNL 10/10/1996 205 214.75 203.75 214.75 414600500109 MTNL 10/11/1996 224.75 225 216.5 218.25 499700500109 MTNL 10/14/1996 215.75 216.25 211 214 418800500109 MTNL 10/15/1996 212 218 211 217.5 333000500109 MTNL 10/16/1996 217 220 214 215.25 663300500109 MTNL 10/17/1996 214 216.5 212 215.75 310600500109 MTNL 10/18/1996 215.5 220 215 218.75 386900500109 MTNL 10/22/1996 222.75 232 222.75 229 896900500109 MTNL 10/23/1996 230 239.25 230 239 1040500500109 MTNL 10/24/1996 239 239 229 231 856600500109 MTNL 10/25/1996 231.5 235.25 231 232.25 292000500109 MTNL 10/28/1996 236 237.75 230 230 225300500109 MTNL 10/29/1996 230 231 224.5 228 285500500109 MTNL 10/30/1996 228 228 224 227.5 387000500109 MTNL 10/31/1996 224.5 226 221.5 226 201300500109 MTNL 11/1/1996 226 229 224.25 226.25 195300500109 MTNL 11/4/1996 222 223.5 218.25 221.75 281900500109 MTNL 11/5/1996 221.5 223 219 222.5 115400500109 MTNL 11/6/1996 222.25 222.25 214.5 217.25 134700500109 MTNL 11/7/1996 218 221.5 217.5 220.5 98400

500109 MTNL 11/10/1996 223 225 222 224 28200500109 MTNL 11/13/1996 227 231.75 224.5 230.75 191300500109 MTNL 11/14/1996 231 231.75 227.25 230 208600500109 MTNL 11/15/1996 229 235 228 234.25 290600500109 MTNL 11/18/1996 236 242.25 235 240.75 401500500109 MTNL 11/19/1996 242.5 242.5 232.5 233.75 330600500109 MTNL 11/20/1996 233.5 233.5 227.25 227.5 276000500109 MTNL 11/21/1996 227.5 230.5 225 228.5 241200500109 MTNL 11/22/1996 227.5 229 214 216 776700500109 MTNL 11/25/1996 210 223.5 201 220 1398300500109 MTNL 11/26/1996 223.5 226.25 217 217.25 667000500109 MTNL 11/27/1996 215 217 209 213.25 918500500109 MTNL 11/28/1996 213.5 218.25 212.5 214.5 830100500109 MTNL 11/29/1996 216 217 215 215.5 281900500109 MTNL 12/2/1996 214.75 220.25 214.75 216.25 552700500109 MTNL 12/3/1996 216 216.75 213 213.25 391500500109 MTNL 12/4/1996 212 213 208 210 1001700500109 MTNL 12/5/1996 209.75 215.75 209.25 214.5 840400500109 MTNL 12/6/1996 216 217.25 214.5 215.5 649800500109 MTNL 12/9/1996 215.5 217.25 214.25 216 368800500109 MTNL 12/10/1996 215.5 216.25 214 215.25 310700500109 MTNL 12/11/1996 216 226 215.5 225.75 1301500500109 MTNL 12/12/1996 224.5 228 219.5 220.75 760500500109 MTNL 12/13/1996 219.5 221.5 218 220.75 892000500109 MTNL 12/16/1996 225.25 229 223 227.5 943900500109 MTNL 12/17/1996 227.5 231.25 225.5 230.75 983100500109 MTNL 12/18/1996 231 235.5 230 230.75 1174000500109 MTNL 12/19/1996 229.25 231.75 227.25 231 851700500109 MTNL 12/20/1996 232 236 231.5 235.25 813600500109 MTNL 12/23/1996 235 239.75 233.75 238 1173000500109 MTNL 12/24/1996 237.75 243.5 235.25 237 1874500500109 MTNL 1/1/1997 236 238.5 233 236.5 555800500109 MTNL 1/2/1997 239.75 241 233.25 234 545300500109 MTNL 1/3/1997 231 236.25 229.25 234 778300500109 MTNL 1/6/1997 235 235.25 229 230.75 256600500109 MTNL 1/7/1997 224.5 229 223.25 227.75 723400500109 MTNL 1/8/1997 232 234 227.5 231 628700500109 MTNL 1/9/1997 231.5 238 231 238 693100500109 MTNL 1/10/1997 240 251.25 240 249 1180600500109 MTNL 1/13/1997 251.75 259.5 249.5 256 1306700500109 MTNL 1/14/1997 257 259 247.5 253.75 1618800500109 MTNL 1/15/1997 252 267.5 250 263 1707600500109 MTNL 1/16/1997 269.5 274 240.25 246.25 1860800500109 MTNL 1/17/1997 243.5 243.5 230 234 1134300500109 MTNL 1/20/1997 238 242.5 233 234.5 398700500109 MTNL 1/21/1997 231.5 246.25 231.5 239 1501600500109 MTNL 1/22/1997 241.25 246.75 238.75 242 992500500109 MTNL 1/24/1997 242 244.75 239.75 240.5 690900500109 MTNL 1/27/1997 245 249 243 245.5 821800500109 MTNL 1/28/1997 246.5 248 240.5 245 566800500109 MTNL 1/29/1997 247 257.75 245 246.25 1783200

500109 MTNL 1/30/1997 246 249 240 244 633600500109 MTNL 1/31/1997 241.75 243 234.75 237.75 719700500109 MTNL 2/3/1997 235 237.5 230.75 232.25 409100500109 MTNL 2/4/1997 232 240 231.5 236 948800500109 MTNL 2/5/1997 237.25 241 233.75 233.75 444600500109 MTNL 2/6/1997 234.75 237.25 232.5 237 253500500109 MTNL 2/7/1997 235.25 236.75 233.5 234 485200500109 MTNL 2/10/1997 236.5 237.25 235 236.75 179300500109 MTNL 2/11/1997 236.25 241 236.25 240.25 484900500109 MTNL 2/12/1997 239.75 244 237.5 240.5 475400500109 MTNL 2/13/1997 240 242.75 238 240.5 247100500109 MTNL 2/14/1997 240 242.5 240 240.75 446200500109 MTNL 2/17/1997 244.75 245.5 239 241.5 565500500109 MTNL 2/18/1997 241 244.5 237 240.25 961700500109 MTNL 2/19/1997 238 240.75 235.75 239.5 492300500109 MTNL 2/20/1997 239 239.5 236 236.5 123900500109 MTNL 2/21/1997 235.25 236.25 229 230.5 633400500109 MTNL 2/24/1997 229.25 230.75 226.25 227.25 281700500109 MTNL 2/25/1997 226.5 232.5 225.25 229 437000500109 MTNL 2/26/1997 228 232.25 226 232 520600500109 MTNL 2/27/1997 232.5 236.5 231.75 236 439700500109 MTNL 2/28/1997 238 240.5 236 238 336600500109 MTNL 3/1/1997 272 280 267.5 270 1405000500109 MTNL 3/3/1997 267 283.75 265 266.75 2072600500109 MTNL 3/4/1997 267 276.5 260 276 1569700500109 MTNL 3/5/1997 282 285 273 280.75 2566900500109 MTNL 3/6/1997 280.5 287 276 281.25 1606700500109 MTNL 3/10/1997 274.5 275.5 262 265 1845100500109 MTNL 3/11/1997 264.75 274.75 263.5 272 1971700500109 MTNL 3/12/1997 274 279.25 271.5 279 1275700500109 MTNL 3/13/1997 280 283 276.5 282.75 1159100500109 MTNL 3/14/1997 280.25 286 279.5 283.5 552200500109 MTNL 3/17/1997 286.5 287.5 282 284.75 362100500109 MTNL 3/18/1997 284 286 277.75 282 592400500109 MTNL 3/19/1997 281.5 282.5 271 271.25 453900500109 MTNL 3/20/1997 271.5 276 269 276 288900500109 MTNL 3/21/1997 276.25 278 269 270 522100500109 MTNL 3/25/1997 275 277.75 272 275.5 941700500109 MTNL 3/26/1997 274 275 267.5 269.75 339700500109 MTNL 3/27/1997 268 271 267 268.75 405300500109 MTNL 3/28/1997 269 269 260 261.75 635000500109 MTNL 3/31/1997 242 254.75 235.75 241 879200500109 MTNL 4/1/1997 240 252 238 248.25 505800500109 MTNL 4/2/1997 252 257 251 256.25 356000500109 MTNL 4/3/1997 257 264 253.75 261 475200500109 MTNL 4/4/1997 260 263.5 256.5 263.25 336600500109 MTNL 4/7/1997 261.5 261.5 257.25 258 136200500109 MTNL 4/9/1997 263 269.25 263 267.25 295900500109 MTNL 4/10/1997 265 271.25 262 270.25 825900500109 MTNL 4/11/1997 267 276 262.5 274.25 563500500109 MTNL 4/12/1997 270 274.5 267.5 269.5 300300

500109 MTNL 4/15/1997 273 280 269.5 277.25 647300500109 MTNL 4/17/1997 279 281.75 274 275 267100500109 MTNL 4/21/1997 278.75 283 277 282.5 493400500109 MTNL 4/22/1997 283.75 285 279.75 283 480900500109 MTNL 4/23/1997 283 292.5 282 289.75 778300500109 MTNL 4/24/1997 290 293 288.5 289.75 336600500109 MTNL 4/25/1997 290.75 293 289.5 292.75 316700500109 MTNL 4/28/1997 300 300 293 293.75 454200500109 MTNL 4/29/1997 293 295 290 291.5 428000500109 MTNL 4/30/1997 292 298 292 293.5 255100500109 MTNL 5/2/1997 290.5 290.5 282.5 283.75 300900500109 MTNL 5/5/1997 282.25 285 279.25 281.25 281100500109 MTNL 5/6/1997 281.5 285.5 280.25 284.25 317200500109 MTNL 5/7/1997 285 285.5 280.5 282.5 160700500109 MTNL 5/9/1997 284.75 292.5 284.5 288 467200500109 MTNL 5/12/1997 291 292.5 286.5 287 240100500109 MTNL 5/13/1997 286 291 279 281 526000500109 MTNL 5/14/1997 281 282.5 275.75 280.25 460500500109 MTNL 5/15/1997 279 284 278 281 147800500109 MTNL 5/16/1997 281.75 284.75 281 281.25 194700500109 MTNL 5/19/1997 284.5 286 278.5 280 244800500109 MTNL 5/20/1997 281 284 279 282.75 200000500109 MTNL 5/21/1997 282 283 279.25 280.25 99300500109 MTNL 5/22/1997 281.25 281.25 279.25 281 55000500109 MTNL 5/23/1997 280.5 280.5 273 273 237500500109 MTNL 5/26/1997 273 276.25 273 274.5 79500500109 MTNL 5/27/1997 274.75 277.5 273.5 277 141900500109 MTNL 5/28/1997 279 285 278.25 283.5 422000500109 MTNL 5/29/1997 285 285 277.5 285 503400500109 MTNL 5/30/1997 285.25 288.25 283.75 285.5 461800500109 MTNL 6/2/1997 285.5 287.25 280.25 285.5 243700500109 MTNL 6/3/1997 287 291.5 285.5 287 282000500109 MTNL 6/4/1997 288.5 289.75 281 281.25 223300500109 MTNL 6/5/1997 281 284 280 281.75 758300500109 MTNL 6/6/1997 282 282 270 272.25 300200500109 MTNL 6/9/1997 272 279 270.25 278.75 177800500109 MTNL 6/10/1997 279.75 285.5 278.75 285.5 570100500109 MTNL 6/11/1997 286 289.75 285.5 289.25 358400500109 MTNL 6/12/1997 289.5 294 288.75 289.5 748500500109 MTNL 6/13/1997 290 307 285.5 303 1238500500109 MTNL 6/16/1997 308 316.75 306.75 313.75 2379900500109 MTNL 6/17/1997 315 318.5 309 314.75 749100500109 MTNL 6/18/1997 315.5 317.75 307.5 311.25 578600500109 MTNL 6/19/1997 310.25 312 307.5 309.25 234500500109 MTNL 6/20/1997 310 313.5 295.5 298.25 409300500109 MTNL 6/23/1997 304.75 304.75 291.5 293.75 162900500109 MTNL 6/24/1997 294.25 300 291.75 295.75 183700500109 MTNL 6/25/1997 296 296.5 290 290.25 109000500109 MTNL 6/26/1997 290 292.5 289.5 291 583000500109 MTNL 6/27/1997 289.5 301.75 288 297 544100500109 MTNL 6/30/1997 306 309 301 303.75 250300

500109 MTNL 7/1/1997 303.25 307 297.5 300 386700500109 MTNL 7/2/1997 298.25 319 298 313.75 1227500500109 MTNL 7/3/1997 313.5 322 312 317.75 738700500109 MTNL 7/4/1997 319 322 315 318.75 532000500109 MTNL 7/7/1997 320 320 287 287 1297700500109 MTNL 7/8/1997 285 292 275.5 280.5 2237600500109 MTNL 7/9/1997 283.75 304.75 282.5 304.5 1874300500109 MTNL 7/10/1997 305 307.5 296 297.5 1908700500109 MTNL 7/11/1997 295 299.25 281 290 692200500109 MTNL 7/14/1997 284 290.75 284 285 223300500109 MTNL 7/15/1997 287 294.25 285.5 288.75 431700500109 MTNL 7/16/1997 290 293 281.5 286.5 341000500109 MTNL 7/17/1997 285.5 287 280.5 283 241900500109 MTNL 7/18/1997 277 279 270.25 272 472000500109 MTNL 7/21/1997 274 275.75 264 270.5 569200500109 MTNL 7/22/1997 272 272.5 264 267.5 815300500109 MTNL 7/23/1997 268.5 280 266 277.75 804100500109 MTNL 7/24/1997 278.75 284.25 277.5 279 487000500109 MTNL 7/25/1997 278 280 274.25 277.75 290000500109 MTNL 7/28/1997 276 283 275 279.75 225900500109 MTNL 7/29/1997 280 281.5 275 277 287000500109 MTNL 7/30/1997 276.5 279.5 274 275.5 145500500109 MTNL 7/31/1997 277 296 276.25 292.5 468500500109 MTNL 8/1/1997 292.5 297 289.5 290.75 455600500109 MTNL 8/4/1997 298.5 300.5 290.25 292.25 185300500109 MTNL 8/5/1997 294 300 294 298.75 494300500109 MTNL 8/6/1997 299.75 306 297 305 805800500109 MTNL 8/7/1997 305.5 306.25 285.25 287.75 265500500109 MTNL 8/8/1997 290 290 283 284.25 158300500109 MTNL 8/11/1997 288.75 289.75 284.5 285.25 148400500109 MTNL 8/12/1997 286.75 290.75 282.5 285 240600500109 MTNL 8/13/1997 283.25 283.75 280 282 187900500109 MTNL 8/14/1997 281.75 285 277 278.5 179400500109 MTNL 8/19/1997 264.75 264.75 257.25 259.25 912300500109 MTNL 8/20/1997 261 271.75 261 271.5 457600500109 MTNL 8/21/1997 272 275.25 263.25 265.25 404200500109 MTNL 8/22/1997 264.75 264.75 252.5 256.25 373600500109 MTNL 8/26/1997 250 263.75 250 259 511600500109 MTNL 8/27/1997 262.25 262.5 251.75 254.25 269500500109 MTNL 8/28/1997 253.5 256 250 253 376500500109 MTNL 8/29/1997 250.25 250.25 236.5 239.5 616100500109 MTNL 9/1/1997 241.5 247 235.5 243.25 834200500109 MTNL 9/2/1997 243.5 250 242 250 452900500109 MTNL 9/3/1997 252 262.75 252 258.5 715000500109 MTNL 9/4/1997 258.5 261.75 255 261.5 390500500109 MTNL 9/5/1997 261 266 261 265 404500500109 MTNL 9/8/1997 262.5 273 261.25 270.75 392100500109 MTNL 9/9/1997 271 272 265 265.75 320000500109 MTNL 9/10/1997 265 271.5 264 269.75 315300500109 MTNL 9/11/1997 271 271.25 266 266.5 153100500109 MTNL 9/12/1997 267.75 270 266.25 269 252500

500109 MTNL 9/15/1997 269.75 270.75 269 269.75 245200500109 MTNL 9/16/1997 270.75 271.75 264.75 265 469100500109 MTNL 9/17/1997 264.75 265 254.25 256.5 243947500109 MTNL 9/18/1997 254.25 262 253 261 131200500109 MTNL 9/19/1997 259 259 251 256 283600500109 MTNL 9/22/1997 257 258.5 254 255 160500500109 MTNL 9/23/1997 255 257.75 251.25 257.25 149800500109 MTNL 9/24/1997 258.75 264.5 257.5 258.75 167400500109 MTNL 9/25/1997 259 270.5 259 269 487600500109 MTNL 9/26/1997 268.25 270.5 265 265.75 202300500109 MTNL 9/29/1997 268 270 263.25 263.5 106500500109 MTNL 9/30/1997 260 262 257 257 111400500109 MTNL 10/1/1997 257 260 254.25 259 123800500109 MTNL 10/3/1997 261 261 253.25 255 277100500109 MTNL 10/6/1997 263 265 260 260.5 320000500109 MTNL 10/7/1997 261 268 258.5 268 224400500109 MTNL 10/8/1997 268.75 270.25 266.75 269.75 591900500109 MTNL 10/9/1997 269.5 273 268.25 272 665000500109 MTNL 10/10/1997 272.5 278.75 271.75 275.25 694900500109 MTNL 10/13/1997 279.5 279.75 274 274.5 256800500109 MTNL 10/14/1997 275 275 271 271.5 156100500109 MTNL 10/15/1997 272.75 274 266.5 269.75 247900500109 MTNL 10/16/1997 271 272 269.25 270.5 183200500109 MTNL 10/17/1997 270.75 274.5 270.5 273.25 243800500109 MTNL 10/20/1997 274.5 274.75 270.5 274 240900500109 MTNL 10/21/1997 275.5 280.5 274 274.25 565200500109 MTNL 10/22/1997 276 276.5 265.25 266.5 404200500109 MTNL 10/23/1997 265.5 266.75 257 258 396200500109 MTNL 10/24/1997 258 262.25 255.75 261 393800500109 MTNL 10/27/1997 260.5 260.75 254.5 257.75 239500500109 MTNL 10/30/1997 255 255 248 253.25 195800500109 MTNL 11/3/1997 253 254 246 248.5 475200500109 MTNL 11/4/1997 249.5 251.25 245.25 249 376900500109 MTNL 11/5/1997 246.75 247 235.25 238 864000500109 MTNL 11/6/1997 235.25 239.25 231 236.25 491000500109 MTNL 11/7/1997 236 238 232 232.5 605000500109 MTNL 11/10/1997 229 231 223 223.5 1116600500109 MTNL 11/11/1997 224.25 234 224.25 231.5 2083900500109 MTNL 11/12/1997 233 236.5 229 230.5 1089400500109 MTNL 11/13/1997 229.25 231.5 224.25 227.5 748300500109 MTNL 11/14/1997 229.75 231.75 224.5 228.25 787500500109 MTNL 11/17/1997 230.5 232.5 225.5 229.25 551600500109 MTNL 11/18/1997 228.75 231.75 226 229 573900500109 MTNL 11/19/1997 228 228 214 219.75 1188800500109 MTNL 11/20/1997 215 222 210 220 888800500109 MTNL 11/21/1997 220 223.5 219 221.75 570200500109 MTNL 11/24/1997 221 221.25 211 213 512500500109 MTNL 11/25/1997 213.5 220.75 213.25 220 571900500109 MTNL 11/26/1997 221.5 224 218 221 459000500109 MTNL 11/27/1997 220 229.5 219.25 227 466300500109 MTNL 11/28/1997 225 237.25 222.5 229 1112100

500109 MTNL 12/1/1997 226 237.25 225.25 236.25 902600500109 MTNL 12/2/1997 236 237.5 228.5 233 884500500109 MTNL 12/3/1997 233 240.75 230.25 232.25 905300500109 MTNL 12/4/1997 231 231.5 221.25 221.5 686100500109 MTNL 12/5/1997 220 221.75 214 217.25 892000500109 MTNL 12/8/1997 220 223.75 217.25 221 305300500109 MTNL 12/9/1997 222 225 219.25 223 472300500109 MTNL 12/10/1997 223 225.75 219.75 225.25 363600500109 MTNL 12/11/1997 225 230.75 220.25 226.75 618500500109 MTNL 12/12/1997 229.75 233 226.25 230 375600500109 MTNL 12/15/1997 228.25 234.5 228 234.5 282300500109 MTNL 12/16/1997 235 247.5 235 245 645100500109 MTNL 12/17/1997 248 251 239.75 241 465900500109 MTNL 12/18/1997 241.25 248 237.25 243.75 500600500109 MTNL 12/19/1997 243.25 251 243 250 956500500109 MTNL 12/22/1997 253.5 261.5 252 260 950200500109 MTNL 12/23/1997 262 273.25 262 267.5 1173900500109 MTNL 12/24/1997 264.5 267.75 256 264 538100500109 MTNL 12/26/1997 266 267.25 260.25 262.5 661600500109 MTNL 12/29/1997 264 267.5 262.5 265.25 296300500109 MTNL 12/30/1997 265 265 252.5 255 567500500109 MTNL 12/31/1997 253.25 263 253.25 258 509100500109 MTNL 1/1/1998 239.75 261.75 239.75 257 1147700500109 MTNL 1/2/1998 259 263 259 261 247700500109 MTNL 1/5/1998 264 266.5 259.5 260.25 365200500109 MTNL 1/6/1998 259 259.25 255.5 258.25 199600500109 MTNL 1/7/1998 258 258 249 252.25 373600500109 MTNL 1/8/1998 251.25 251.25 247 247 257400500109 MTNL 1/9/1998 246.5 246.75 231 234.75 518700500109 MTNL 1/12/1998 228 229 212.5 215 1682500500109 MTNL 1/13/1998 215.75 226.5 215.75 222.75 1706600500109 MTNL 1/14/1998 224 227.75 218.5 227 1223800500109 MTNL 1/15/1998 225.5 229 207.25 214 2564800500109 MTNL 1/16/1998 214.5 221.5 212 218 1244500500109 MTNL 1/19/1998 220 228 217 227 782100500109 MTNL 1/20/1998 227 233.25 225.5 230 1295200500109 MTNL 1/21/1998 230 233.5 225.25 226.75 739100500109 MTNL 1/22/1998 226.25 227 221.25 223 559200500109 MTNL 1/23/1998 222 223.25 217.5 220.75 648100500109 MTNL 1/27/1998 220 221.5 214 214.5 821100500109 MTNL 1/28/1998 214.75 218.5 209.75 213 670500500109 MTNL 1/29/1998 212.75 218 207.75 216.75 739200500109 MTNL 2/2/1998 227.5 233.5 227.5 232.5 1147300500109 MTNL 2/3/1998 233.75 235.25 228.75 234.75 1013500500109 MTNL 2/4/1998 235 235.5 226.25 227.5 902000500109 MTNL 2/5/1998 229.5 232.75 228.5 231.25 536800500109 MTNL 2/6/1998 232 237.25 230.75 236.25 878900500109 MTNL 2/9/1998 235 239.5 234.5 235 531500500109 MTNL 2/10/1998 234 237.8 234 235.9 644300500109 MTNL 2/11/1998 237.1 241.7 232.8 233.4 1569200500109 MTNL 2/12/1998 233 234.4 231.5 233.5 467900

500109 MTNL 2/13/1998 233.6 236.5 227.5 230.5 839500500109 MTNL 2/16/1998 232 236 230 235.8 350400500109 MTNL 2/17/1998 236 237.8 224 225.1 1679200500109 MTNL 2/18/1998 223.1 235.8 220 234.8 2182500500109 MTNL 2/19/1998 235.5 239.5 233 237.6 1128700500109 MTNL 2/20/1998 238.5 244 238.2 241.9 1130600500109 MTNL 2/23/1998 245 247 241.5 245.5 743100500109 MTNL 2/24/1998 245.7 250.9 244.6 250 1056800500109 MTNL 2/26/1998 251 259.7 251 257 994300500109 MTNL 2/27/1998 257.5 263.4 256.2 260.8 1062100500109 MTNL 3/2/1998 263 266.5 260.5 264.5 904800500109 MTNL 3/3/1998 265 265 254.7 258.7 964700500109 MTNL 3/4/1998 261.8 267.2 259.3 265 857400500109 MTNL 3/5/1998 263.5 265.5 257.5 261.3 577300500109 MTNL 3/6/1998 260.2 265.5 259.2 261.2 494600500109 MTNL 3/9/1998 263 265 257.1 262.7 628000500109 MTNL 3/10/1998 262.9 263.3 258 260 413900500109 MTNL 3/11/1998 260 260 252.8 256.1 543960500109 MTNL 3/12/1998 254 255.5 250.6 252.5 388340500109 MTNL 3/16/1998 258.5 259.8 255 255.6 259700500109 MTNL 3/17/1998 254.5 255.9 249.1 255.1 308000500109 MTNL 3/18/1998 254.3 258.2 253.4 257.4 308300500109 MTNL 3/19/1998 257.4 264.8 257.4 261.5 644700500109 MTNL 3/20/1998 260 262.2 257 258.9 325700500109 MTNL 3/23/1998 264 265.5 260.2 261.1 255600500109 MTNL 3/24/1998 262.8 264.5 255.6 256.6 518700500109 MTNL 3/25/1998 255 261.1 252.1 258.8 452700500109 MTNL 3/26/1998 260 272 256.5 257.2 1036300500109 MTNL 3/27/1998 256.5 263 253.5 262.2 667900500109 MTNL 3/30/1998 269 270.3 262 266.7 2185900500109 MTNL 3/31/1998 267.2 270.9 261 262.8 1810700500109 MTNL 4/1/1998 264 267.9 262.5 265.8 1702500500109 MTNL 4/2/1998 267.5 277.8 266 267.5 1621700500109 MTNL 4/3/1998 269.7 273.9 267.5 269.9 659500500109 MTNL 4/6/1998 276 279 272.2 274.4 993400500109 MTNL 4/7/1998 274.5 283 273.5 275.3 1296200500109 MTNL 4/8/1998 276 284 272 279.5 2742900500109 MTNL 4/10/1998 284 284 269.5 270.9 1508700500109 MTNL 4/13/1998 269 273 266.4 270 817500500109 MTNL 4/15/1998 271 278 270 274.9 910400500109 MTNL 4/16/1998 274 275.5 263.5 263.8 325900500109 MTNL 4/17/1998 262 267.5 261 266.7 590300500109 MTNL 4/20/1998 269 274.9 265.5 266.1 343600500109 MTNL 4/21/1998 268 269.5 263.1 264.9 548200500109 MTNL 4/22/1998 266 267.5 256.5 256.8 476600500109 MTNL 4/23/1998 256 258.6 250 251 362600500109 MTNL 4/24/1998 250 254 242 251 819400500109 MTNL 4/27/1998 255 257 249.6 252.6 332300500109 MTNL 4/29/1998 250 257.5 248.5 250 399200500109 MTNL 4/30/1998 249.3 252.6 245.5 252 398600500109 MTNL 5/4/1998 255 263.5 253.5 262.5 456600

500109 MTNL 5/5/1998 262.5 264 259.7 260.3 321000500109 MTNL 5/6/1998 261.5 263 251 253.7 481400500109 MTNL 5/8/1998 253.6 253.6 247 249 830400500109 MTNL 5/12/1998 238 250 238 244.6 267300500109 MTNL 5/13/1998 242 245 230 234.5 1251900500109 MTNL 5/14/1998 234.9 241 232 240.3 519100500109 MTNL 5/15/1998 241.4 243.9 235 238 451500500109 MTNL 5/18/1998 245 245 239 239.3 991700500109 MTNL 5/19/1998 241.5 241.5 234.5 236.3 430800500109 MTNL 5/20/1998 236.9 244.8 236.1 243.1 805100500109 MTNL 5/21/1998 244.8 245 236.1 239 237400500109 MTNL 5/22/1998 238.1 241 232.5 234.5 413200500109 MTNL 5/25/1998 235 239.8 234.9 237.9 179900500109 MTNL 5/26/1998 238.9 238.9 235 237.8 373100500109 MTNL 5/27/1998 236.5 236.5 227 234.3 476000500109 MTNL 5/28/1998 231.5 237 231 232.1 752900500109 MTNL 5/29/1998 230.1 232 223 228.8 619700500109 MTNL 6/1/1998 232 236 221 222 637300500109 MTNL 6/2/1998 221 225.5 215 218.4 525300500109 MTNL 6/3/1998 220 221.5 210 216.5 391700500109 MTNL 6/4/1998 216 216.5 207.1 213 692400500109 MTNL 6/5/1998 209 212 207 208.3 934800500109 MTNL 6/8/1998 210.5 213.5 187.5 198.1 529300500109 MTNL 6/9/1998 199.9 202.7 193.1 201.6 379200500109 MTNL 6/10/1998 201.2 201.2 188.2 188.6 717700500109 MTNL 6/11/1998 187.6 193 184.5 192.7 273800500109 MTNL 6/12/1998 193 198 189.5 189.8 584600500109 MTNL 6/15/1998 189 190 173.1 174 435800500109 MTNL 6/16/1998 169 177.3 156.7 175.8 633501500109 MTNL 6/17/1998 177.9 190 177 185.5 422800500109 MTNL 6/18/1998 187 188.6 178.1 178.8 311600500109 MTNL 6/19/1998 176 177 166.1 170.1 322700500109 MTNL 6/22/1998 160 166.5 153.1 160.8 361900500109 MTNL 6/23/1998 158 158 149.2 154.3 623300500109 MTNL 6/24/1998 154.9 164 154.8 163.4 542900500109 MTNL 6/25/1998 165 174.5 165 173.5 457000500109 MTNL 6/26/1998 174 174 167.5 169.1 294400500109 MTNL 6/29/1998 174 186 173 186 354200500109 MTNL 6/30/1998 189 194.8 176 178.4 750400500109 MTNL 7/1/1998 176 180 170.2 175.6 337100500109 MTNL 7/2/1998 175.5 178.5 172.6 176.5 169100500109 MTNL 7/3/1998 175.1 175.8 167 168 230000500109 MTNL 7/6/1998 172.5 175.9 168.6 173.6 267500500109 MTNL 7/7/1998 174 183.9 172 172 930500500109 MTNL 7/8/1998 174.5 185.7 174.5 185.7 506100500109 MTNL 7/9/1998 189.8 200.5 189.8 200.5 905300500109 MTNL 7/10/1998 205 208 197 206 543000500109 MTNL 7/13/1998 208 210 194 195.8 429000500109 MTNL 7/14/1998 197 202 196 200 221600500109 MTNL 7/15/1998 202 204 195.1 197.9 197900500109 MTNL 7/16/1998 199.5 213.7 195.6 213.7 727700

500109 MTNL 7/17/1998 220 230 218.2 224.1 1058400500109 MTNL 7/20/1998 227.5 227.5 209 212.3 551900500109 MTNL 7/21/1998 214 215.7 207.6 212 391200500109 MTNL 7/22/1998 213.1 218.3 210.5 213.9 277600500109 MTNL 7/23/1998 212 213.5 198.9 201.5 507000500109 MTNL 7/24/1998 198.1 203.5 194 200.9 509400500109 MTNL 7/27/1998 202 203.3 184.9 184.9 633200500109 MTNL 7/28/1998 180 196 175.2 187.6 864800500109 MTNL 7/29/1998 187 192.9 185 190.3 383900500109 MTNL 7/30/1998 192.5 205.5 192 205.5 943000500109 MTNL 7/31/1998 208 214.9 204 210.6 790600500109 MTNL 8/3/1998 205 213.3 202.5 211.1 595400500109 MTNL 8/4/1998 211.6 216.9 209.6 213.8 664300500109 MTNL 8/5/1998 213 213 203.4 206 912700500109 MTNL 8/6/1998 206 213 204.2 207.9 581000500109 MTNL 8/7/1998 207 208.9 197.6 199.1 798000500109 MTNL 8/10/1998 197 199 194.5 196 369700500109 MTNL 8/11/1998 195 195 182.3 184 721200500109 MTNL 8/12/1998 182.5 191 179 185.8 939100500109 MTNL 8/13/1998 186 195.4 185 192.3 691700500109 MTNL 8/14/1998 193.4 194.3 188 190.5 413100500109 MTNL 8/17/1998 192 194 184.1 184.5 435400500109 MTNL 8/18/1998 185.2 185.2 174 175.3 841500500109 MTNL 8/19/1998 176.5 181.9 174.5 176.7 1220000500109 MTNL 8/20/1998 178 189 178 187.7 584400500109 MTNL 8/21/1998 185.9 188 181 182.4 465200500109 MTNL 8/24/1998 186 193.8 186 193 277800500109 MTNL 8/25/1998 193 198.5 190.5 197.6 1093900500109 MTNL 8/27/1998 198.9 212 198.9 204.2 1104700500109 MTNL 8/28/1998 203 203 191.6 194.6 877800500109 MTNL 8/31/1998 195 202.2 193.1 200.8 633800500109 MTNL 9/1/1998 195.5 196.4 191.1 195.3 666100500109 MTNL 9/2/1998 196.3 199.5 194.5 197.4 365800500109 MTNL 9/3/1998 196 201.4 195.7 201.2 532800500109 MTNL 9/4/1998 201.9 206.3 201.3 205.1 909200500109 MTNL 9/7/1998 206.9 211.5 206.9 210.6 749900500109 MTNL 9/8/1998 211 214.8 208.5 214.2 638000500109 MTNL 9/9/1998 214.8 221.3 213.1 215.3 1042800500109 MTNL 9/10/1998 214.8 216 209 211 1137100500109 MTNL 9/11/1998 210.1 213.3 207 212.9 657400500109 MTNL 9/14/1998 216 218 215.2 217.2 383200500109 MTNL 9/15/1998 217 220 216.2 217.7 398100500109 MTNL 9/16/1998 218 218.5 212.6 213.5 364700500109 MTNL 9/17/1998 214.4 215.5 210 211.4 439900500109 MTNL 9/18/1998 210.2 211.4 206.5 211 650200500109 MTNL 9/21/1998 212.5 213.6 207 208.2 263700500109 MTNL 9/22/1998 209.8 212.6 207.5 211.6 403000500109 MTNL 9/23/1998 212 217 211 217 556601500109 MTNL 9/24/1998 217.5 223.6 217.1 218.8 926600500109 MTNL 9/25/1998 219.6 224 213.2 215.6 1154000500109 MTNL 9/28/1998 219.5 221 210 210.5 1108400

500109 MTNL 9/29/1998 213.7 215 207.5 209.9 1121800500109 MTNL 9/30/1998 209.1 209.5 197 202.5 1119200500109 MTNL 10/5/1998 197 199.9 186.5 186.9 714600500109 MTNL 10/6/1998 189 190 179.1 185.9 1251200500109 MTNL 10/7/1998 187 200.7 186.7 200.7 1021000500109 MTNL 10/8/1998 202.9 207.2 186.5 187 1144800500109 MTNL 10/9/1998 188 195.5 186.6 190.8 651800500109 MTNL 10/12/1998 192.9 193.9 183 187.3 528200500109 MTNL 10/13/1998 184.7 195.5 184.7 189 760000500109 MTNL 10/14/1998 191.9 196.8 188 193.1 632800500109 MTNL 10/15/1998 192.4 193.5 187 191.4 597300500109 MTNL 10/16/1998 193 200.5 188 189 845300500109 MTNL 10/19/1998 189 189 183.7 184 277600500109 MTNL 10/20/1998 184 184.4 177.6 179.3 835500500109 MTNL 10/23/1998 178.5 181 175.8 178.3 1143300500109 MTNL 10/26/1998 185.9 190 180.1 181.7 2004000500109 MTNL 10/27/1998 183 183.5 179 180.9 2541000500109 MTNL 10/28/1998 182.4 184.7 174 174.2 1541200500109 MTNL 10/29/1998 173.9 178 170 177.8 849800500109 MTNL 10/30/1998 178.8 184.5 177.5 183 3141300500109 MTNL 11/2/1998 183 183 176.5 180.3 1232400500109 MTNL 11/3/1998 180 185.9 179.5 180.8 1742400500109 MTNL 11/5/1998 181.4 183.9 181.2 183.5 838500500109 MTNL 11/6/1998 183.5 186.9 183 186 1113600500109 MTNL 11/9/1998 190 199.9 190 196 2151200500109 MTNL 11/10/1998 197.9 199 192 194.8 840600500109 MTNL 11/11/1998 195.8 197 191 192.1 781100500109 MTNL 11/12/1998 192.2 193.6 189.5 193.5 447200500109 MTNL 11/13/1998 194 199 188 189.8 1334500500109 MTNL 11/16/1998 189.1 190.2 186.2 188.4 501900500109 MTNL 11/17/1998 189.2 190.9 188.2 189.5 419200500109 MTNL 11/18/1998 190.9 193.5 190.1 192.8 362900500109 MTNL 11/19/1998 193.5 194 187 187.1 914500500109 MTNL 11/20/1998 188 188 182.1 182.5 928000500109 MTNL 11/23/1998 181 183 179 181.7 802600500109 MTNL 11/24/1998 182 182.4 178 178.9 1626900500109 MTNL 11/25/1998 178.5 179.2 177.7 177.7 372500500109 MTNL 11/26/1998 177.5 179.7 175.8 176.4 509400500109 MTNL 11/27/1998 177 177.9 170.9 172.5 1164304500109 MTNL 11/30/1998 172.2 176.4 171 176.2 509000500109 MTNL 12/1/1998 175 177 173 173.8 793000500109 MTNL 12/2/1998 174.4 178.5 173.8 176.9 758700500109 MTNL 12/3/1998 177 178.4 175 176.5 366800500109 MTNL 12/4/1998 175.6 176.4 174.5 176.2 485100500109 MTNL 12/7/1998 177.7 184 177.2 183.9 940800500109 MTNL 12/8/1998 183.5 189 183.5 188.9 1187000500109 MTNL 12/9/1998 189.5 189.9 182.1 182.3 671500500109 MTNL 12/10/1998 183.5 184.5 182.5 183.3 768900500109 MTNL 12/11/1998 184.5 187.5 183.7 184.9 873900500109 MTNL 12/14/1998 186 188 183.2 184.4 365500500109 MTNL 12/15/1998 184.3 184.3 176.5 178 916400

500109 MTNL 12/16/1998 176.5 176.5 172.2 174.9 609400500109 MTNL 12/17/1998 173.5 174 167.7 168.1 797400500109 MTNL 12/18/1998 168 168.7 163.5 165 873400500109 MTNL 12/21/1998 168.1 171.8 168.1 170.9 866900500109 MTNL 12/22/1998 171 173 168.1 172.5 743000500109 MTNL 12/23/1998 172.9 179.1 172.5 174.7 1138300500109 MTNL 12/24/1998 174 182.9 173 180 1031900500109 MTNL 12/28/1998 185 187.5 184.1 185.9 522700500109 MTNL 12/29/1998 185 185.8 182.2 185 443900500109 MTNL 12/30/1998 185.8 188.5 185.1 185.9 553500500109 MTNL 12/31/1998 187 187.5 183 183.2 342200500109 MTNL 1/1/1999 183.5 184.6 180.4 181 283800500109 MTNL 1/4/1999 186 188.5 183.5 184.1 864100500109 MTNL 1/5/1999 184.9 187 182.5 185.3 1073800500109 MTNL 1/6/1999 186 194 185.6 188.4 1786800500109 MTNL 1/7/1999 189 195.8 189 193.5 2077400500109 MTNL 1/8/1999 194 199 191 194.4 1734000500109 MTNL 1/11/1999 203 209.4 196 203 4165500500109 MTNL 1/12/1999 201 201.8 190.5 192.9 2343300500109 MTNL 1/13/1999 194 195 183.5 185 1273500500109 MTNL 1/14/1999 184 188 179.1 180.6 1092700500109 MTNL 1/15/1999 182 183.5 175 175.5 1497800500109 MTNL 1/18/1999 177 181.8 176.2 180.7 852600500109 MTNL 1/19/1999 181 182 174.8 175.3 940700500109 MTNL 1/21/1999 175.8 187.8 172.9 184.2 3769600500109 MTNL 1/22/1999 185 187.4 175.8 176.5 1955300500109 MTNL 1/25/1999 177 178 172.5 175.1 2535500500109 MTNL 1/27/1999 176 183 176 177.1 1638100500109 MTNL 1/28/1999 178.5 179.8 174 175 906800500109 MTNL 1/29/1999 174.6 175.5 171 174.3 1406000500109 MTNL 2/1/1999 176.7 177.4 167 167.3 1553500500109 MTNL 2/2/1999 166.3 169.5 162.1 163.8 1896100500109 MTNL 2/3/1999 165 167 160.5 163.5 1316800500109 MTNL 2/4/1999 163.9 173 163.9 165 2439900500109 MTNL 2/5/1999 165 166 159.8 160.9 1817100500109 MTNL 2/8/1999 162.9 164.5 156.1 157.7 1152200500109 MTNL 2/9/1999 157 158 149.8 153.5 2198500500109 MTNL 2/10/1999 154 161.8 152.5 160.4 2031800500109 MTNL 2/11/1999 161.5 163 155 158.3 2563900500109 MTNL 2/12/1999 157.1 164 157 163.8 2589500500109 MTNL 2/15/1999 169 173.5 166 170.4 2699000500109 MTNL 2/16/1999 172 174.4 170.2 173 1766100500109 MTNL 2/17/1999 172.1 176 169.5 172 1959300500109 MTNL 2/18/1999 172.5 174.4 171.1 171.9 1061000500109 MTNL 2/19/1999 172.2 173.5 169 169.9 1539200500109 MTNL 2/22/1999 171 174 164 164.7 955400500109 MTNL 2/23/1999 164 164 156.9 158 1392900500109 MTNL 2/24/1999 158.5 163 154.5 161.9 1474300500109 MTNL 2/25/1999 161 162.5 159.3 159.8 517700500109 MTNL 2/26/1999 159.3 161.2 158.2 158.9 1110300500109 MTNL 2/27/1999 163.2 165 155 162.4 899300

500109 MTNL 3/1/1999 163 175.3 163 175.3 4798500500109 MTNL 3/3/1999 179.8 182.9 169.2 170.9 2472500500109 MTNL 3/4/1999 172 172 164 166 876700500109 MTNL 3/5/1999 166.6 172 164 166.8 2178800500109 MTNL 3/8/1999 171.8 180.1 171.4 180.1 3931800500109 MTNL 3/9/1999 186.7 194 182.4 184.6 4430100500109 MTNL 3/10/1999 185.5 192 177.1 177.6 3201200500109 MTNL 3/11/1999 177.1 177.1 166 166.1 1600200500109 MTNL 3/12/1999 166.5 169.9 163.2 164.7 1882700500109 MTNL 3/15/1999 168 169.9 165.5 167.4 1155000500109 MTNL 3/16/1999 167 167.8 160.1 160.6 2196300500109 MTNL 3/17/1999 161 166 159.6 159.8 1467600500109 MTNL 3/19/1999 161.5 165.6 160.3 162.5 2636600500109 MTNL 3/22/1999 164.9 175 164.9 172.7 3092700500109 MTNL 3/23/1999 174 181.9 173.8 179.1 3008900500109 MTNL 3/24/1999 180 186 169.5 171.1 2892100500109 MTNL 3/26/1999 174.1 175.6 166.1 168.4 2347700500109 MTNL 3/30/1999 175 177.7 171.1 175 1990644500109 MTNL 3/31/1999 176 183.2 174.6 176.6 1533912500109 MTNL 4/1/1999 177 177.9 171.6 172 952709500109 MTNL 4/5/1999 168 169.4 160 160.7 1470310500109 MTNL 4/6/1999 160 160 155 159.5 1110274500109 MTNL 4/7/1999 159.5 172.2 159.5 170 3810513500109 MTNL 4/8/1999 170 171.8 163 164.4 1040550500109 MTNL 4/9/1999 164.9 164.9 154.6 156 1450750500109 MTNL 4/12/1999 156.3 160 154.5 157.5 841055500109 MTNL 4/13/1999 156.5 158.5 154.7 155.8 1108950500109 MTNL 4/15/1999 155 155 151 153.4 595536500109 MTNL 4/16/1999 153 165.5 152.3 164 1980301500109 MTNL 4/17/1999 167 167 150.9 150.9 2113119500109 MTNL 4/19/1999 150.9 155.8 148.2 151.5 1339403500109 MTNL 4/20/1999 153 153.6 148 149.9 1758822500109 MTNL 4/21/1999 150.5 151.9 144.7 147.4 1212355500109 MTNL 4/22/1999 146 147.4 138.6 140.5 1347886500109 MTNL 4/23/1999 140.5 144.6 139.5 142 2609718500109 MTNL 4/26/1999 136.2 143.9 134.1 139 4179802500109 MTNL 4/28/1999 140 150.1 139.1 150.1 2500438500109 MTNL 4/29/1999 153 161.7 153 155.2 3167603500109 MTNL 5/3/1999 158.9 163.6 158.3 159.9 2199376500109 MTNL 5/4/1999 160 163.5 159.2 163 887880500109 MTNL 5/5/1999 163.5 164.8 158.5 158.55 1849320500109 MTNL 5/6/1999 158.2 162.4 155.7 161 1200494500109 MTNL 5/7/1999 162 170.5 162 167.9 2435998500109 MTNL 5/10/1999 171 178.95 168 177.2 2684334500109 MTNL 5/11/1999 178 180.4 173 179 2255011500109 MTNL 5/12/1999 180 193.3 180 193.3 6319439500109 MTNL 5/13/1999 200 204.9 196 200.2 2618565500109 MTNL 5/14/1999 201.5 202.9 192 195.5 2204074500109 MTNL 5/17/1999 194 195.5 179.9 188 1688075500109 MTNL 5/18/1999 186.5 203 184.5 203 4422573500109 MTNL 5/19/1999 206.1 215 204 209.3 3597538

500109 MTNL 5/20/1999 210 220 201.1 201.1 3607844500109 MTNL 5/21/1999 202 203.5 185.05 185.6 2649615500109 MTNL 5/24/1999 183 193.5 180.25 191.4 1827852500109 MTNL 5/25/1999 191 195.6 187 190.5 2921320500109 MTNL 5/26/1999 190.5 191.7 182 186.3 1364944500109 MTNL 5/27/1999 185.9 187.95 174 176.9 1044568500109 MTNL 5/28/1999 174 174 165 171.5 2656689500109 MTNL 5/31/1999 174 185.2 174 185.2 1915144500109 MTNL 6/1/1999 185.1 188.3 176 177 2026528500109 MTNL 6/2/1999 177.15 190.85 175 189 3349766500109 MTNL 6/3/1999 189 192.2 187.5 189.05 1205464500109 MTNL 6/4/1999 190 200.75 190 197.5 2234019500109 MTNL 6/7/1999 198.5 210 197.1 202 3352189500109 MTNL 6/8/1999 202 207 198 206 2215348500109 MTNL 6/9/1999 207 209.9 198 199.2 2002446500109 MTNL 6/10/1999 203 204.9 193 195.7 1125307500109 MTNL 6/11/1999 194.5 195.5 186.3 189.5 1768290500109 MTNL 6/14/1999 184.1 187 178.5 186.5 918288500109 MTNL 6/15/1999 186.1 191 177.5 180 1433867500109 MTNL 6/16/1999 181 183.5 175.55 179 2199120500109 MTNL 6/17/1999 179.5 193.3 179 193.3 3627767500109 MTNL 6/18/1999 194 197 187.25 187.5 2383035500109 MTNL 6/21/1999 191 202.45 189.95 202.15 3157271500109 MTNL 6/22/1999 203.8 207.9 196 201 2012805500109 MTNL 6/23/1999 202 203.4 188 189.2 1910076500109 MTNL 6/24/1999 188 188.5 184 186.5 866249500109 MTNL 6/25/1999 185.1 194.3 184 184.5 2232078500109 MTNL 6/28/1999 187.5 192.1 186 188 1447725500109 MTNL 6/29/1999 188 188.5 184.55 186.05 1064641500109 MTNL 6/30/1999 186.85 188 184 186 664002500109 MTNL 7/1/1999 185.4 189.6 179.05 181.9 1841048500109 MTNL 7/2/1999 181.8 188.3 181.8 184 1960808500109 MTNL 7/5/1999 187.5 197.5 187 196.55 3656925500109 MTNL 7/6/1999 197.4 204.4 197 198.5 2915301500109 MTNL 7/7/1999 199 200 187 187.8 2450448500109 MTNL 7/8/1999 187 189 182 182.4 1047041500109 MTNL 7/9/1999 182 188.7 181 183.5 1903987500109 MTNL 7/12/1999 188.5 197.9 187.9 197.5 3945725500109 MTNL 7/13/1999 198 213.25 198 209.5 6085595500109 MTNL 7/14/1999 209.8 226.25 208.25 226 6038826500109 MTNL 7/15/1999 229 235 222.3 229 6739039500109 MTNL 7/16/1999 226 236 220.15 235 4353052500109 MTNL 7/19/1999 239 245.9 235.75 235.75 4230065500109 MTNL 7/20/1999 235 236 221 223.1 3284590500109 MTNL 7/21/1999 222.75 227.5 216 223.7 2343859500109 MTNL 7/22/1999 225 227.5 219.8 226.95 1775629500109 MTNL 7/23/1999 227.25 234.4 225.5 226.4 4899367500109 MTNL 7/26/1999 229 230 219.25 219.5 2401565500109 MTNL 7/27/1999 219.1 220.6 211.2 215 3707228500109 MTNL 7/28/1999 215.8 217.35 207.6 212.25 2221947500109 MTNL 7/29/1999 212 217.5 209 213.9 2339131

500109 MTNL 7/30/1999 213.1 215 205 208 2530894500109 MTNL 8/2/1999 208 211 191.4 191.4 3509313500109 MTNL 8/3/1999 189.05 193.5 188 193 2420023500109 MTNL 8/4/1999 193.4 201.5 191.5 199.15 2491367500109 MTNL 8/5/1999 199.9 201.8 191.55 193.2 1531869500109 MTNL 8/6/1999 194.5 197.95 191 191 2485397500109 MTNL 8/9/1999 194 198 193 194.6 1052100500109 MTNL 8/10/1999 195 196.65 191 193.25 1608330500109 MTNL 8/11/1999 191.75 194.4 184 188.35 2018473500109 MTNL 8/12/1999 188.1 190.9 185.55 186.25 978163500109 MTNL 8/13/1999 187 190 181.25 182.5 1934015500109 MTNL 8/16/1999 187.9 191.4 185 188.45 1860084500109 MTNL 8/17/1999 189.5 196.7 188.75 196.5 3649962500109 MTNL 8/18/1999 196.8 206 196.8 199.1 3472010500109 MTNL 8/19/1999 200 204.9 196 197.25 2934253500109 MTNL 8/20/1999 197.2 199 194 198.5 1992598500109 MTNL 8/23/1999 204.9 206.8 200 201.5 1585745500109 MTNL 8/24/1999 202.5 210 202.5 209.4 2205022500109 MTNL 8/25/1999 210 212 192.65 197.95 2093600500109 MTNL 8/26/1999 198 203.9 198 201 1188571500109 MTNL 8/27/1999 202 204.85 199 200 1774881500109 MTNL 8/30/1999 202 207.9 202 203.25 1416428500109 MTNL 8/31/1999 204.1 204.1 199.6 202 572660500109 MTNL 9/1/1999 201.1 203.9 188.25 192 1749442500109 MTNL 9/2/1999 192 192 185.75 187.5 870894500109 MTNL 9/3/1999 187 192.85 187 189.4 1423731500109 MTNL 9/6/1999 190 193 189.3 192.4 747935500109 MTNL 9/7/1999 193 193 187.05 188.25 2623641500109 MTNL 9/8/1999 189.5 192.9 188 190.6 1849069500109 MTNL 9/9/1999 191.5 191.75 188.2 188.3 829089500109 MTNL 9/10/1999 189 190.4 186 187.25 1789122500109 MTNL 9/14/1999 194 196 189 191.8 2214721500109 MTNL 9/15/1999 191.85 193 180.4 180.95 1956056500109 MTNL 9/16/1999 181 183 178.1 180 1259246500109 MTNL 9/17/1999 179 181.4 177 179.5 1801943500109 MTNL 9/20/1999 181.8 185.6 180.5 183 1553518500109 MTNL 9/21/1999 184 184.85 178 179 1327688500109 MTNL 9/22/1999 179 190 178.6 189.5 2465355500109 MTNL 9/23/1999 189.8 191.4 185.2 187.7 1577481500109 MTNL 9/24/1999 188.3 194.8 187 187 2278126500109 MTNL 9/27/1999 189.9 192.5 185.2 186 1273553500109 MTNL 9/28/1999 185 187 182.2 183.5 1039081500109 MTNL 9/29/1999 184 188 179.25 180.2 1665346500109 MTNL 9/30/1999 180.9 183.7 179.25 182.3 901449500109 MTNL 10/1/1999 183 191.5 183 186 3273538500109 MTNL 10/4/1999 189.4 193 185 185.5 1366724500109 MTNL 10/5/1999 185 186.95 182 185.5 1132217500109 MTNL 10/6/1999 183.5 187 181.65 185 915882500109 MTNL 10/7/1999 186 199.75 186 199.75 3245460500109 MTNL 10/8/1999 201.9 209 198.65 201.8 3449804500109 MTNL 10/11/1999 210 212 205.15 206.75 2553369

500109 MTNL 10/12/1999 207 207.5 204 207 1188877500109 MTNL 10/13/1999 204 211 197.6 205.5 2604636500109 MTNL 10/14/1999 206 218 205.9 211.4 3094711500109 MTNL 10/15/1999 213 217.95 197 201 4164666500109 MTNL 10/18/1999 206 210.95 202.1 209.4 3093643500109 MTNL 10/20/1999 209.9 222.4 209.9 221 4402581500109 MTNL 10/21/1999 222 224 208.5 209 2421820500109 MTNL 10/22/1999 210 210 202.9 206.3 2676876500109 MTNL 10/25/1999 209.9 215.95 208 209 3360282500109 MTNL 10/26/1999 210 211.8 202.1 205.5 2107636500109 MTNL 10/27/1999 204 204 189.1 189.1 2599668500109 MTNL 10/28/1999 184.9 187.9 174 176.55 2762058500109 MTNL 10/29/1999 176.05 178.4 166.55 171.4 3137955500109 MTNL 11/1/1999 174 174.9 158 159 1740318500109 MTNL 11/2/1999 158.5 170.7 154.1 170.4 2213599500109 MTNL 11/3/1999 170.9 172.7 162 170 1863941500109 MTNL 11/4/1999 169.8 175 167 172 915761500109 MTNL 11/5/1999 172.1 178 171.3 175 2194939500109 MTNL 11/7/1999 178.5 182 176 180 700133500109 MTNL 11/9/1999 182 194.35 182 189 2381520500109 MTNL 11/11/1999 191.8 197 188 189 2217880500109 MTNL 11/12/1999 188.5 189 180.2 182.25 1446265500109 MTNL 11/15/1999 187 191.9 184 187.85 2205172500109 MTNL 11/16/1999 188 188.45 184.7 187 1267790500109 MTNL 11/17/1999 187.05 188.65 182.35 183.7 1350306500109 MTNL 11/18/1999 183.2 183.5 174.5 176.9 1314721500109 MTNL 11/19/1999 177 178.5 173.1 174.5 1090723500109 MTNL 11/22/1999 179.5 188.3 176.1 185.8 2441884500109 MTNL 11/24/1999 186 191.95 186 187.25 2220999500109 MTNL 11/25/1999 187.75 188.25 183.5 185.2 778627500109 MTNL 11/26/1999 184.25 188 183.5 185 1007162500109 MTNL 11/29/1999 186.9 192.9 184.75 189.65 1777731500109 MTNL 11/30/1999 190 195.4 189 189.9 2158107500109 MTNL 12/1/1999 190.6 192.6 187.05 189.05 1007649500109 MTNL 12/2/1999 189 192.95 188 192.3 1362019500109 MTNL 12/3/1999 192.8 199 188.3 190.8 2291340500109 MTNL 12/6/1999 200 206.05 193 206.05 4374040500109 MTNL 12/7/1999 209.9 214 205 209.5 3032380500109 MTNL 12/8/1999 209.9 211 194 197.3 1699049500109 MTNL 12/9/1999 197 204.95 196 202.5 1454364500109 MTNL 12/10/1999 203 208.85 200.05 204.5 3025585500109 MTNL 12/13/1999 208 214.9 205 208.9 2048771500109 MTNL 12/14/1999 209 210 196.25 198 1247231500109 MTNL 12/15/1999 196.5 196.5 189.5 191.05 786660500109 MTNL 12/16/1999 192 197 191.25 192.9 948283500109 MTNL 12/17/1999 193 195 189 190.5 1119302500109 MTNL 12/20/1999 192.1 195.9 192 193.5 505792500109 MTNL 12/21/1999 194 196 191.2 192.35 456583500109 MTNL 12/22/1999 192.8 206 192.1 203 2066646500109 MTNL 12/23/1999 204 206.7 192.3 192.5 1122365500109 MTNL 12/24/1999 192.5 193.95 188.1 189.9 1079891

500109 MTNL 12/27/1999 193.95 194.85 189.1 190 471112500109 MTNL 12/28/1999 190.1 192.9 189.05 191.9 335367500109 MTNL 12/29/1999 192 194.4 190.2 191.5 325277500109 MTNL 12/30/1999 192.5 193.2 189.55 193 699046500109 MTNL 1/3/2000 199 208.4 199 208.4 1513592500109 MTNL 1/4/2000 214 225.05 213 225.05 1494027500109 MTNL 1/5/2000 227 243 212.5 243 3740433500109 MTNL 1/6/2000 253.4 262.4 253.4 262.4 1703526500109 MTNL 1/7/2000 283.35 283.35 248.1 261.05 3750124500109 MTNL 1/10/2000 270 281.9 267 279 1623038500109 MTNL 1/11/2000 280 289 262 278 4089902500109 MTNL 1/12/2000 275 300.2 275 300.2 3089806500109 MTNL 1/13/2000 310 315 281.25 282.95 2284222500109 MTNL 1/14/2000 282.5 305.55 281.1 305.55 2193302500109 MTNL 1/17/2000 317.7 329.95 312.1 319.95 3348491500109 MTNL 1/18/2000 317 326 304.55 314.9 2088976500109 MTNL 1/19/2000 312 316.5 295.2 296 1355962500109 MTNL 1/20/2000 300 302.5 280 280.3 1001127500109 MTNL 1/21/2000 280.15 288.75 276.1 284 1162244500109 MTNL 1/24/2000 289 296.95 282.05 283 881398500109 MTNL 1/25/2000 280 281.5 272 273.95 844404500109 MTNL 1/27/2000 274.25 283 273.1 273.75 929592500109 MTNL 1/28/2000 274.9 280 270 274.3 1551455500109 MTNL 1/31/2000 277 284.5 271.5 274.85 1174128500109 MTNL 2/1/2000 274.5 279.5 263.1 273.75 1421864500109 MTNL 2/2/2000 275 279 272 272 661098500109 MTNL 2/3/2000 273 276 263.1 268 486279500109 MTNL 2/4/2000 269 269.2 256.55 257.75 988474500109 MTNL 2/7/2000 268 278.35 259 278.35 1033293500109 MTNL 2/8/2000 290 300.6 282.5 300.6 543327500109 MTNL 2/9/2000 324.6 324.6 324.6 324.6 78879500109 MTNL 2/10/2000 344.95 350.55 344.95 350.55 277230500109 MTNL 2/11/2000 378.55 378.55 351.5 378.55 3724321500109 MTNL 2/14/2000 390 390 348.3 348.3 1927173500109 MTNL 2/15/2000 339 354.4 326 336 1845113500109 MTNL 2/16/2000 339 362.85 327 330.5 1966620500109 MTNL 2/17/2000 335 340 325 330 1906568500109 MTNL 2/18/2000 333 335.9 310.5 312.5 1563544500109 MTNL 2/21/2000 319 337.45 315 318.4 2304444500109 MTNL 2/22/2000 322.4 324.4 305.1 308.95 1407312500109 MTNL 2/23/2000 310 320.75 285.45 291.9 1514264500109 MTNL 2/24/2000 297.5 309.5 288.5 297 1068199500109 MTNL 2/25/2000 299.9 304 278 281 1570966500109 MTNL 2/28/2000 289.9 303.45 289.9 303.45 517678500109 MTNL 2/29/2000 320 327.7 279.2 284.9 3342669500109 MTNL 3/1/2000 288 307.65 287.9 307.65 692970500109 MTNL 3/2/2000 329.9 332 305.3 312 2818557500109 MTNL 3/3/2000 315 323 292 297 1884325500109 MTNL 3/6/2000 320.75 320.75 315 320.75 1468239500109 MTNL 3/7/2000 335 346.4 321.15 346.4 3730345500109 MTNL 3/8/2000 346.4 374 340 361.25 3320652

500109 MTNL 3/9/2000 357 368 332.4 332.4 3036344500109 MTNL 3/10/2000 334.9 337.9 310 320 2295723500109 MTNL 3/13/2000 324 335 294.45 296.9 2469968500109 MTNL 3/14/2000 300 300 273.5 284.95 2860800500109 MTNL 3/15/2000 280.1 293.95 269 283.2 2535175500109 MTNL 3/16/2000 284 292 275 276 1981128500109 MTNL 3/21/2000 280 283 253.95 253.95 2354552500109 MTNL 3/22/2000 254 264.35 233.65 241 3818152500109 MTNL 3/23/2000 242.5 249.9 230 245.25 2458388500109 MTNL 3/24/2000 245 249.8 236.5 241 1251535500109 MTNL 3/27/2000 246 254.75 244.05 250 2435874500109 MTNL 3/28/2000 248 248 231 245 1439861500109 MTNL 3/29/2000 240.1 243.9 228.1 236 2455351500109 MTNL 3/30/2000 232.15 239 229 236 802106500109 MTNL 3/31/2000 232.1 238.9 229.1 235 1222669500109 MTNL 4/3/2000 242 251.75 237 240.2 2161541500109 MTNL 4/4/2000 243.6 243.6 221 221 1088836500109 MTNL 4/5/2000 205.1 224.9 205.1 219.2 1580152500109 MTNL 4/6/2000 223 224.8 201.7 215.9 2073059500109 MTNL 4/7/2000 219 233.15 218 233.15 1775187500109 MTNL 4/10/2000 249 251.75 239.9 251.75 1202535500109 MTNL 4/11/2000 245 246 238.5 243.5 1204697500109 MTNL 4/12/2000 245 248.9 238 240.05 845380500109 MTNL 4/13/2000 236 236 222 231 1423540500109 MTNL 4/17/2000 213.1 223.85 212.55 220.4 1244645500109 MTNL 4/18/2000 221 228.95 216 223.8 1233270500109 MTNL 4/19/2000 224.9 229 216.05 223.05 984734500109 MTNL 4/20/2000 221 221 210 216.05 1087088500109 MTNL 4/24/2000 221 221 208.1 210.1 770685500109 MTNL 4/25/2000 208.35 224 195 221.85 2090156500109 MTNL 4/26/2000 223.35 238 223.35 236 1691498500109 MTNL 4/27/2000 236.8 236.8 226.4 229.15 910702500109 MTNL 4/28/2000 230 232.5 223 225.05 1053703500109 MTNL 5/2/2000 230.45 238 207.1 212 1571811500109 MTNL 5/3/2000 208.1 208.1 195.05 200.1 2180886500109 MTNL 5/4/2000 200.05 209.5 198 206.2 1018457500109 MTNL 5/5/2000 207.8 217.8 207 215.75 1501913500109 MTNL 5/8/2000 219.5 222.95 214 217.75 1356383500109 MTNL 5/9/2000 217 217 210 215 1059058500109 MTNL 5/10/2000 215.9 215.9 207.6 208 851740500109 MTNL 5/11/2000 207.6 207.6 191.5 193.95 1565987500109 MTNL 5/12/2000 195 197.95 190 191 1135962500109 MTNL 5/15/2000 187.2 194.2 184.05 192.45 1005733500109 MTNL 5/16/2000 193 193.7 187.4 188.5 954294500109 MTNL 5/17/2000 189.8 192.4 182.5 184.65 1856421500109 MTNL 5/18/2000 184 184 175 177.7 1337049500109 MTNL 5/19/2000 176.15 176.5 156.4 160.1 2934577500109 MTNL 5/22/2000 158.6 165 156.25 162.65 1347322500109 MTNL 5/23/2000 162.05 165 156.6 161.05 1465868500109 MTNL 5/24/2000 160 170 156.25 167 1535193500109 MTNL 5/25/2000 168.9 176.5 168.9 172.85 1648618

500109 MTNL 5/26/2000 172 175.7 170.1 175 1192445500109 MTNL 5/29/2000 178.75 182.3 173.5 177.35 2317111500109 MTNL 5/30/2000 178 179.9 174.5 177.15 1374345500109 MTNL 5/31/2000 178.75 187.5 177.15 180.9 4257111500109 MTNL 6/1/2000 180 181.95 175.3 179.25 1480827500109 MTNL 6/2/2000 180.45 185 180 181.95 2193867500109 MTNL 6/5/2000 190 195 180.5 182 4605747500109 MTNL 6/6/2000 183 185 177.5 180.7 1739741500109 MTNL 6/7/2000 179 188.9 179 185.9 2566467500109 MTNL 6/8/2000 187 208.15 187 208.15 4208383500109 MTNL 6/9/2000 217 232.4 209.4 231 4429212500109 MTNL 6/12/2000 237.95 237.95 218.05 221 2011793500109 MTNL 6/13/2000 220.5 220.5 209.9 217.05 1722937500109 MTNL 6/14/2000 218 223.9 215.8 219.75 1167162500109 MTNL 6/15/2000 221 224 217.05 218.75 788335500109 MTNL 6/16/2000 219 244.95 218.25 244.95 3955741500109 MTNL 6/19/2000 249 258 242 246.85 2250029500109 MTNL 6/20/2000 246.5 254.9 242 244.45 1711583500109 MTNL 6/21/2000 244.95 247.95 232 232.15 1317362500109 MTNL 6/22/2000 231.5 233.9 223 224.9 1149025500109 MTNL 6/23/2000 224 242.85 207.1 211.2 4942552500109 MTNL 6/26/2000 205 208 193.5 201.65 2572464500109 MTNL 6/27/2000 202 214.8 200 210.7 3177822500109 MTNL 6/28/2000 210.9 218.85 208.4 215.7 2441501500109 MTNL 6/29/2000 216 224.75 212.6 212.8 2030022500109 MTNL 6/30/2000 213.5 220.9 208 214.55 1567192500109 MTNL 7/3/2000 219.4 222.9 216.1 217.8 1050462500109 MTNL 7/4/2000 218 219.5 211.5 217 1316782500109 MTNL 7/5/2000 217.45 221.45 216 216.95 1632089500109 MTNL 7/6/2000 216 226.2 214.9 219.25 2231060500109 MTNL 7/7/2000 220 223 215.3 216.55 1061170500109 MTNL 7/10/2000 219 219.4 202.75 205.15 2907659500109 MTNL 7/11/2000 206 212 206 210.25 2740112500109 MTNL 7/12/2000 210.9 211.85 205 211 2729978500109 MTNL 7/13/2000 211.7 215 207.1 208.45 1809890500109 MTNL 7/14/2000 207.1 210.5 202.65 204.55 2220631500109 MTNL 7/17/2000 202.5 204 188.4 193.1 2849965500109 MTNL 7/18/2000 192.35 194.45 185.5 189.15 2545397500109 MTNL 7/19/2000 188.1 194.45 187.05 191.8 2399159500109 MTNL 7/20/2000 191.25 192 187.6 189 871314500109 MTNL 7/21/2000 189.55 190.35 183.15 185.1 2012989500109 MTNL 7/24/2000 180 182.5 174 176 2090827500109 MTNL 7/25/2000 175 183.5 171.55 183.25 2130957500109 MTNL 7/26/2000 184 185.5 176.5 177.9 1285665500109 MTNL 7/27/2000 176.85 177.8 168.1 172.75 1502594500109 MTNL 7/28/2000 173.5 174.9 168.25 168.75 1917072500109 MTNL 7/31/2000 169 173.5 166.8 172.85 1099634500109 MTNL 8/1/2000 173 174.1 168 169.15 1321975500109 MTNL 8/2/2000 169.7 172.9 167 171.05 1249882500109 MTNL 8/3/2000 171 177.45 170 171.8 2079345500109 MTNL 8/4/2000 172.45 173.25 167 167.45 1175060

500109 MTNL 8/7/2000 168.6 172.8 168.6 171.6 684930500109 MTNL 8/8/2000 172.7 176.5 171.2 173.55 1770851500109 MTNL 8/9/2000 174 175 168.4 169 1304168500109 MTNL 8/10/2000 169.5 171.2 160 162.65 1544573500109 MTNL 8/11/2000 162 163.95 160.25 160.75 1314267500109 MTNL 8/14/2000 160.2 160.5 149 153.85 2995875500109 MTNL 8/16/2000 154.9 159 153 157.4 2037950500109 MTNL 8/17/2000 158 171.45 158 165 5284302500109 MTNL 8/18/2000 164 164.45 157.55 163 1697344500109 MTNL 8/21/2000 165 169 163.45 165.65 1339999500109 MTNL 8/22/2000 166.3 168 163.15 164.4 1335577500109 MTNL 8/23/2000 165.4 168.5 164.15 165.2 1469982500109 MTNL 8/24/2000 164.5 166 162.1 163.75 584122500109 MTNL 8/25/2000 164 164.55 160 160.95 934058500109 MTNL 8/28/2000 162.2 166.75 161.55 163.6 1340012500109 MTNL 8/29/2000 163 163 158.55 160.45 1378848500109 MTNL 8/30/2000 161 163.5 149.15 152.45 2773046500109 MTNL 8/31/2000 152.5 155.35 151.05 152.45 1542238500109 MTNL 9/4/2000 155.25 158.5 147.1 149.3 4011212500109 MTNL 9/5/2000 149.5 152.85 148.1 149.7 4020681500109 MTNL 9/6/2000 149 150.9 143.65 145.75 3798752500109 MTNL 9/7/2000 145 145.5 141.55 142.65 1795100500109 MTNL 9/8/2000 143 143 137.1 137.65 3666467500109 MTNL 9/11/2000 139.75 144 137.1 137.4 2838218500109 MTNL 9/12/2000 138 143.5 137 141.4 3445085500109 MTNL 9/13/2000 141.8 144.9 138.6 139.95 2507969500109 MTNL 9/14/2000 140 141 137.5 138.1 1186708500109 MTNL 9/15/2000 137.5 138 133 133 3204642500109 MTNL 9/18/2000 133.3 133.3 123.1 124.55 3264253500109 MTNL 9/19/2000 123.25 126.25 117.05 118.85 3833572500109 MTNL 9/20/2000 119.4 124.9 115.3 124.85 3347425500109 MTNL 9/21/2000 124.9 128.9 122.3 122.9 4956114500109 MTNL 9/22/2000 122 122 110 111.3 4162488500109 MTNL 9/25/2000 115 120 113 117.5 2478292500109 MTNL 9/26/2000 117.1 123 111.1 120.5 8805551500109 MTNL 9/27/2000 119.25 122.45 116.6 119.7 3797348500109 MTNL 9/28/2000 120 120 110.25 111.25 4162640500109 MTNL 9/29/2000 111.85 113.75 108.1 109.7 4477005500109 MTNL 10/3/2000 108 116.9 107.05 114.45 5246019500109 MTNL 10/4/2000 114.05 120.45 113.05 119.7 6621039500109 MTNL 10/5/2000 120.1 125.65 119.85 122.25 6992755500109 MTNL 10/6/2000 121.8 127.8 120.5 126.5 4899452500109 MTNL 10/9/2000 127 128.45 124.7 126.15 4474510500109 MTNL 10/10/2000 127 128.45 120.1 128.1 5502919500109 MTNL 10/11/2000 127 127 124.05 124.65 1841274500109 MTNL 10/12/2000 124.5 126.9 123.1 126.2 1184256500109 MTNL 10/13/2000 125.1 131.7 123.05 129.2 3200061500109 MTNL 10/16/2000 133.9 138.75 132.6 138.1 3327907500109 MTNL 10/17/2000 137.05 139.9 133 136.85 3042646500109 MTNL 10/18/2000 136.45 136.75 130.2 132 2098140500109 MTNL 10/19/2000 131.75 134.4 125 131.45 1726793

500109 MTNL 10/20/2000 132.2 136.2 130.35 131.75 2145547500109 MTNL 10/23/2000 133 134.75 131.55 133.45 672273500109 MTNL 10/24/2000 133 141 132.5 139.35 1808306500109 MTNL 10/25/2000 140.9 140.9 136.65 140.1 1040227500109 MTNL 10/26/2000 140 141 138 138.65 171500500109 MTNL 10/27/2000 138.5 139.7 135.6 138.05 648420500109 MTNL 10/30/2000 137.25 140.9 137.25 139.6 676807500109 MTNL 10/31/2000 138.5 143 138.25 141 1462344500109 MTNL 11/1/2000 141.6 146 141.6 143.9 1380549500109 MTNL 11/2/2000 144.25 162 143.8 160.3 4244469500109 MTNL 11/3/2000 161 163 156.55 159.75 2112534500109 MTNL 11/6/2000 160.8 167 157 162.05 3216876500109 MTNL 11/7/2000 161.35 167.3 161 164.6 2057698500109 MTNL 11/8/2000 166 168 161.95 163.75 1863457500109 MTNL 11/9/2000 163 167.45 161.5 163.2 1908725500109 MTNL 11/10/2000 162.25 171.4 162.1 170.55 2589661500109 MTNL 11/13/2000 164.4 170.45 162 166 2713410500109 MTNL 11/14/2000 165.4 174.5 165.1 174.2 3149472500109 MTNL 11/15/2000 174.95 178 164.35 165.2 2940950500109 MTNL 11/16/2000 165 167.9 160.6 162.25 2160202500109 MTNL 11/17/2000 161.8 165.85 159 161.15 2992505500109 MTNL 11/20/2000 159.5 160 151.35 151.95 3625449500109 MTNL 11/21/2000 151.5 152.45 146.25 150.05 2185851500109 MTNL 11/22/2000 150.2 152.2 146.25 148.05 1522500500109 MTNL 11/23/2000 146.6 149.45 143.5 147.2 1782444500109 MTNL 11/24/2000 146.6 150.5 146.1 146.8 1224521500109 MTNL 11/27/2000 149.4 157.5 148.5 156.8 2005218500109 MTNL 11/28/2000 157.95 168.9 156.25 165.9 3170986500109 MTNL 11/29/2000 165 172 158 161.25 2054780500109 MTNL 11/30/2000 161.95 166 161 164.55 1103022500109 MTNL 12/1/2000 163 168.9 162 166.45 1406171500109 MTNL 12/4/2000 169.9 172 168 168.7 1510262500109 MTNL 12/5/2000 170 170.75 165.55 166.4 1047505500109 MTNL 12/6/2000 168 170 165.5 166.4 681893500109 MTNL 12/7/2000 165.35 169.8 164 168.9 856037500109 MTNL 12/8/2000 169.5 177.6 169.5 176.05 2483292500109 MTNL 12/11/2000 178.4 184.7 177.05 183.3 2275181500109 MTNL 12/12/2000 182.6 184.8 178.05 181.15 1603644500109 MTNL 12/13/2000 181 191.25 179 188.8 2439998500109 MTNL 12/14/2000 190.6 193.45 185.1 186.2 1269231500109 MTNL 12/15/2000 185.1 188.8 182 185.55 1679688500109 MTNL 12/18/2000 183.05 186.1 176 178.05 2069849500109 MTNL 12/19/2000 178.9 183.45 175.1 177 2211505500109 MTNL 12/20/2000 175.3 176.3 171.8 173.2 1285201500109 MTNL 12/21/2000 172.25 175.3 168 173.95 1441385500109 MTNL 12/22/2000 174.9 179.45 172.5 173.4 1670042500109 MTNL 12/26/2000 170 170 159.55 163.9 1655894500109 MTNL 12/27/2000 164 172 162.25 168.55 714505500109 MTNL 12/28/2000 172.5 176.9 169.15 175.45 1140826500109 MTNL 12/29/2000 176.5 180 172.1 179.1 1029777500109 MTNL 1/1/2001 180.8 186.7 173.5 177.45 2016572

500109 MTNL 1/2/2001 178.25 183 173 181.9 1826326500109 MTNL 1/3/2001 180.5 195.8 179 190.75 4146283500109 MTNL 1/4/2001 192.75 199 183.55 187.35 2143040500109 MTNL 1/5/2001 187.1 195 187 193.4 1593961500109 MTNL 1/8/2001 194 199.7 191.05 192.25 2157624500109 MTNL 1/9/2001 191.5 195.45 188.25 191.15 1001443500109 MTNL 1/10/2001 192.1 193.5 182 183.45 2005739500109 MTNL 1/11/2001 183 186.9 178.2 184 3788856500109 MTNL 1/12/2001 184.25 192.75 181.65 187.05 2337270500109 MTNL 1/15/2001 190 193.5 175.55 176.4 2431736500109 MTNL 1/16/2001 176.2 178.15 172.5 174.2 1696167500109 MTNL 1/17/2001 175.8 177.4 172.65 174.05 874743500109 MTNL 1/18/2001 175 175.3 165 166.3 1638635500109 MTNL 1/19/2001 167.4 173 167 169.1 2025701500109 MTNL 1/22/2001 171.9 179.65 171.55 177.8 2630468500109 MTNL 1/23/2001 178.8 184.65 178.8 180.5 3085813500109 MTNL 1/24/2001 181.7 194.9 181.7 193.3 6014524500109 MTNL 1/25/2001 196.9 199.8 188.5 197.65 5202958500109 MTNL 1/29/2001 188 198.5 185.1 191.2 3302191500109 MTNL 1/30/2001 192 199.65 190 196.6 4356007500109 MTNL 1/31/2001 196.5 202.95 194 194.7 4562949500109 MTNL 2/1/2001 194.1 198 190.25 192.75 3320175500109 MTNL 2/2/2001 193.8 213.15 193.8 203.95 7996768500109 MTNL 2/5/2001 204.5 207.8 194.25 197 6238163500109 MTNL 2/6/2001 196 200.75 194.55 195 4456826500109 MTNL 2/7/2001 195.9 195.9 190.05 191.35 2090934500109 MTNL 2/8/2001 190.1 195.7 187.6 194.3 2247796500109 MTNL 2/9/2001 195 200.35 188.4 189.65 5021482500109 MTNL 2/12/2001 190.95 192.95 184.7 189.45 2627971500109 MTNL 2/13/2001 190.4 191.8 182.05 182.55 3211232500109 MTNL 2/14/2001 182.5 183.75 176.6 179.2 2972085500109 MTNL 2/15/2001 180.45 184 180 182.35 1899700500109 MTNL 2/16/2001 183 185.9 167.8 173.9 5901504500109 MTNL 2/19/2001 177 179 172.65 174 1642670500109 MTNL 2/20/2001 174.8 177.4 173.7 174.15 3103502500109 MTNL 2/21/2001 174 175.8 169.15 171.85 1417621500109 MTNL 2/22/2001 171 174.9 165.6 171.1 2693002500109 MTNL 2/23/2001 171.5 172.4 159.9 160.65 3362642500109 MTNL 2/26/2001 161 165 160.2 163.8 1309338500109 MTNL 2/27/2001 164.7 165 155 157.95 3548388500109 MTNL 2/28/2001 158.5 159.4 136.05 147.6 6596979500109 MTNL 3/1/2001 146 156.9 145 151.5 4124728500109 MTNL 3/2/2001 152.5 162.7 152.5 155.1 4665890500109 MTNL 3/5/2001 158.8 160 148.1 150.85 2766365500109 MTNL 3/7/2001 151.9 154.85 145 150.7 1922786500109 MTNL 3/8/2001 152 153.5 148.05 152.3 1014025500109 MTNL 3/9/2001 151.5 151.5 140.15 144.1 1834619500109 MTNL 3/12/2001 145 149 136 139.65 1167024500109 MTNL 3/13/2001 138.1 138.1 117.35 118.7 3453840500109 MTNL 3/14/2001 111 131 110 126.9 1785179500109 MTNL 3/15/2001 125.05 132.9 123 131.55 871245

500109 MTNL 3/16/2001 130.5 145.45 128.7 141.9 2327109500109 MTNL 3/19/2001 143 150.95 138.1 149.15 1234932500109 MTNL 3/20/2001 150 150.95 144.1 148.4 808419500109 MTNL 3/21/2001 146.15 149.5 142.05 148.7 606837500109 MTNL 3/22/2001 148 149.9 144.9 146.5 325759500109 MTNL 3/23/2001 147 147 140.1 144.55 902806500109 MTNL 3/26/2001 143.9 146.5 143 145.95 209472500109 MTNL 3/27/2001 146 147.8 144.8 145.45 746281500109 MTNL 3/28/2001 146.25 152 143.65 146.75 774922500109 MTNL 3/29/2001 145.3 146.35 141.5 144.9 525549500109 MTNL 3/30/2001 143.1 143.9 130 132.3 640128500109 MTNL 4/2/2001 130.1 135.15 126 131.45 1293112500109 MTNL 4/3/2001 130.5 134.85 130.05 133.8 474207500109 MTNL 4/4/2001 134 134.4 130.1 131.95 364861500109 MTNL 4/6/2001 132.5 138.65 132 134.1 981693500109 MTNL 4/9/2001 134 136.45 132.2 134.9 358192500109 MTNL 4/10/2001 134.5 135.9 131.5 132.9 300820500109 MTNL 4/11/2001 134 134.6 129 130.7 299065500109 MTNL 4/12/2001 129.2 131.4 121 128.5 734183500109 MTNL 4/16/2001 128.25 131.8 128.05 130.45 343321500109 MTNL 4/17/2001 130.1 137 130.1 133.8 730920500109 MTNL 4/18/2001 134.65 137.9 132 135.5 1868483500109 MTNL 4/19/2001 136.4 143 133.05 137.55 2064286500109 MTNL 4/20/2001 138.5 145.75 135.1 142.2 1699178500109 MTNL 4/23/2001 145.8 154.6 141.6 150.1 2156761500109 MTNL 4/24/2001 149.75 159 148.1 156.95 1082646500109 MTNL 4/25/2001 157 161.45 148.3 149.7 1128174500109 MTNL 4/26/2001 148.25 149.9 142 145.95 822616500109 MTNL 4/27/2001 144.1 149.5 136.2 146.45 1818186500109 MTNL 4/30/2001 142 152 142 150.3 455984500109 MTNL 5/2/2001 148.25 155.8 147.8 152.35 567322500109 MTNL 5/3/2001 152.25 155 146.25 146.45 390342500109 MTNL 5/4/2001 145.15 149.8 143.1 148.2 472773500109 MTNL 5/7/2001 150.15 152.45 145.3 146.55 443399500109 MTNL 5/8/2001 147 151.9 146.5 151.1 668607500109 MTNL 5/9/2001 151 152.4 146 149.7 837803500109 MTNL 5/10/2001 150.9 150.9 147.65 149.4 303332500109 MTNL 5/11/2001 148.1 150 147 147.8 377352500109 MTNL 5/14/2001 148.9 151.8 146.5 150.9 358926500109 MTNL 5/15/2001 148.2 148.5 142.5 147.85 605350500109 MTNL 5/16/2001 148.1 150 147.05 147.7 320416500109 MTNL 5/17/2001 149.2 151.45 148.5 150.15 413828500109 MTNL 5/18/2001 151.5 157.95 151.2 155.05 1035549500109 MTNL 5/21/2001 156.2 159.75 154.5 155.8 890533500109 MTNL 5/22/2001 156.6 157.5 149.75 151.5 708965500109 MTNL 5/23/2001 151.4 152.4 147.25 147.95 608660500109 MTNL 5/24/2001 148 151.3 147.1 147.75 665906500109 MTNL 5/25/2001 147.3 149.45 146 146.6 812872500109 MTNL 5/28/2001 146.5 150.4 146.5 149.25 802126500109 MTNL 5/29/2001 149.9 151.4 147.65 148 1166942500109 MTNL 5/30/2001 149.45 149.85 146.25 147.45 724652

500109 MTNL 5/31/2001 146.75 146.9 142.35 143.95 612108500109 MTNL 6/1/2001 144.5 145 141.05 141.25 741364500109 MTNL 6/4/2001 141.5 144 140.25 141.85 424632500109 MTNL 6/5/2001 141.8 141.8 131 132.55 838914500109 MTNL 6/6/2001 133.9 135.3 132.35 132.95 476065500109 MTNL 6/7/2001 133.25 133.25 128 130.55 732859500109 MTNL 6/8/2001 131.5 131.7 128.4 129.65 610617500109 MTNL 6/11/2001 133.5 136 129.8 132 722024500109 MTNL 6/12/2001 131.7 132 127.35 127.75 872314500109 MTNL 6/13/2001 127.5 129 125.7 125.95 484210500109 MTNL 6/14/2001 125.5 129.7 124.75 127.15 1057355500109 MTNL 6/15/2001 126.7 128.35 124.75 126.7 927271500109 MTNL 6/18/2001 127.8 130 120.7 129.75 618040500109 MTNL 6/19/2001 129.4 133.4 128.8 132.4 652798500109 MTNL 6/20/2001 133 136.75 132.1 135.15 666883500109 MTNL 6/21/2001 135.5 137.35 133 135.35 589643500109 MTNL 6/22/2001 134.2 136.2 130.5 131.25 384745500109 MTNL 6/25/2001 127.25 130.9 126 127.3 348835500109 MTNL 6/26/2001 126 131.8 123.15 130.05 588377500109 MTNL 6/27/2001 131.4 131.8 127.65 130 275527500109 MTNL 6/28/2001 130 130 122.1 125 487298500109 MTNL 6/29/2001 123.75 127 123 126.25 354947500109 MTNL 7/2/2001 127.9 130.7 126.55 128.9 68448500109 MTNL 7/3/2001 127 129 123.8 126.25 110534500109 MTNL 7/4/2001 133.35 133.35 126.1 127 59093500109 MTNL 7/5/2001 128.95 129.1 127.2 127.65 60184500109 MTNL 7/6/2001 128 128 124 124.75 85726500109 MTNL 7/9/2001 122.1 128.5 121.55 127.2 204801500109 MTNL 7/10/2001 123 128 123 126.75 146802500109 MTNL 7/11/2001 126 127.9 123.15 124.4 84252500109 MTNL 7/12/2001 125.5 127 122.5 123.25 273609500109 MTNL 7/13/2001 125.2 127 123.5 124.3 211216500109 MTNL 7/16/2001 125.6 125.9 122.75 123.15 60113500109 MTNL 7/17/2001 123.15 125 123 124.6 728182500109 MTNL 7/18/2001 125 126.5 123 123.45 211084500109 MTNL 7/19/2001 124 125.2 119.5 124.4 371928500109 MTNL 7/20/2001 125 125.25 121.5 121.95 51698500109 MTNL 7/23/2001 116.1 120 116 120 90500109 MTNL 7/24/2001 120 123.45 118 120.7 165036500109 MTNL 7/25/2001 121 122.25 118.2 120.8 116329500109 MTNL 7/26/2001 124.95 125 118 119 109091500109 MTNL 7/27/2001 120 120.3 118.6 119.35 55634500109 MTNL 7/30/2001 120.6 123.4 117.5 120.8 260432500109 MTNL 7/31/2001 121.05 123.5 117.25 119.4 372378500109 MTNL 8/1/2001 119.1 121.5 118.55 120.35 233759500109 MTNL 8/2/2001 120.5 121.75 119 119.7 104670500109 MTNL 8/3/2001 121 121.45 119 119.25 102902500109 MTNL 8/6/2001 120.9 120.95 119.1 119.8 73550500109 MTNL 8/7/2001 120.4 120.4 119 119.35 41990500109 MTNL 8/8/2001 120 121.7 118 119.85 141519500109 MTNL 8/9/2001 121 121 118.6 119.3 170986

500109 MTNL 8/10/2001 118.6 120 118 118.4 48892500109 MTNL 8/13/2001 119.9 120 118.7 119.45 104187500109 MTNL 8/14/2001 118.65 120.25 117.65 118.75 139194500109 MTNL 8/16/2001 119.4 126.5 118.8 125.6 888841500109 MTNL 8/17/2001 127 127 123.05 125.25 778445500109 MTNL 8/20/2001 126 126 119.1 119.3 188409500109 MTNL 8/21/2001 120.8 121.25 117.05 117.4 102020500109 MTNL 8/23/2001 119 123.65 117.85 117.95 108340500109 MTNL 8/24/2001 118.9 121.5 118.1 119.7 115689500109 MTNL 8/27/2001 120.95 121.35 119.1 120 151734500109 MTNL 8/28/2001 119.75 126 119.6 124.95 490153500109 MTNL 8/29/2001 125.5 126.9 124 125.85 144028500109 MTNL 8/30/2001 124.75 125.9 123.45 124.25 188087500109 MTNL 8/31/2001 123.9 124.9 123 123.6 169907500109 MTNL 9/3/2001 122.8 122.8 119 119.9 111543500109 MTNL 9/4/2001 120.25 120.25 118.8 119.3 36191500109 MTNL 9/5/2001 120 120.7 117.6 118.55 138268500109 MTNL 9/6/2001 119 119 116.15 118.55 121702500109 MTNL 9/7/2001 117.5 119.95 117.2 119 44338500109 MTNL 9/10/2001 119.1 123.7 118.55 123.15 135395500109 MTNL 9/11/2001 123 123.7 121.6 122.75 101353500109 MTNL 9/12/2001 116.5 119.5 114.8 116.45 194134500109 MTNL 9/13/2001 117.8 117.8 113.7 114.45 225724500109 MTNL 9/14/2001 115.9 115.9 108 109.65 371000500109 MTNL 9/17/2001 107.65 108.5 99.25 103.8 753203500109 MTNL 9/18/2001 100.25 111.8 100.25 107.6 577642500109 MTNL 9/19/2001 108.5 118.35 106.6 118 223835500109 MTNL 9/20/2001 116.9 117.95 111.25 114.8 268106500109 MTNL 9/21/2001 112 112.25 109 111 220375500109 MTNL 9/24/2001 118 118.05 112.1 117.3 145201500109 MTNL 9/25/2001 118.3 119.75 111.9 115.3 352781500109 MTNL 9/26/2001 116.05 117.75 115 116.5 100581500109 MTNL 9/27/2001 116 121 115.75 120.2 153728500109 MTNL 9/28/2001 121 131 119.3 128.55 518689500109 MTNL 10/1/2001 130 131.8 122.4 123.85 435648500109 MTNL 10/3/2001 127.4 127.4 117.55 119 338116500109 MTNL 10/4/2001 123.9 124 120.2 121.6 68193500109 MTNL 10/5/2001 122.1 128 121.35 127.25 176214500109 MTNL 10/8/2001 122.5 133 122.15 126.2 402413500109 MTNL 10/9/2001 128.9 129.3 123.7 124.95 226038500109 MTNL 10/10/2001 128 128 125.65 126.65 201364500109 MTNL 10/11/2001 128.45 129.95 127.5 128.3 91282500109 MTNL 10/12/2001 129.75 130 123.8 124.9 251328500109 MTNL 10/15/2001 126 129.9 125.75 129.05 120803500109 MTNL 10/16/2001 130 135 127.75 133.55 321970500109 MTNL 10/17/2001 136 136 132.05 134.75 190405500109 MTNL 10/18/2001 134.9 134.9 130.5 133.2 196168500109 MTNL 10/19/2001 135.5 137.4 132.3 134.25 281880500109 MTNL 10/22/2001 135.05 136.5 131.55 131.9 216816500109 MTNL 10/23/2001 135 137 132 133.55 258509500109 MTNL 10/24/2001 135 136.75 132.05 133.4 208658

500109 MTNL 10/25/2001 135.8 136 130.4 131.5 307398500109 MTNL 10/29/2001 134.9 135 129.1 130.7 254749500109 MTNL 10/30/2001 132.05 132.05 128.1 129.9 156918500109 MTNL 10/31/2001 130.1 131 125.6 129.6 178848500109 MTNL 11/1/2001 130 136.4 130 135.95 235926500109 MTNL 11/2/2001 138 143.2 136.5 139.1 473725500109 MTNL 11/5/2001 142.5 142.5 136.2 137.9 251810500109 MTNL 11/6/2001 139.05 139.9 135.1 136.15 154701500109 MTNL 11/7/2001 138.75 139.2 134 135.05 143016500109 MTNL 11/8/2001 137 140.9 135.1 138.15 215243500109 MTNL 11/9/2001 144.95 144.95 135.7 136.55 279692500109 MTNL 11/12/2001 138 138.75 135.7 136 338540500109 MTNL 11/13/2001 135.4 136.7 133.5 135.55 233959500109 MTNL 11/14/2001 136.5 138 136 137.55 35539500109 MTNL 11/15/2001 138 138 135.7 136.1 339050500109 MTNL 11/19/2001 136 145 134 140.25 669274500109 MTNL 11/20/2001 142 143.9 139.5 140.35 344152500109 MTNL 11/21/2001 140.4 148.85 139.5 143.75 515557500109 MTNL 11/22/2001 145.95 148 143.5 145.15 297494500109 MTNL 11/23/2001 147 148 143.65 145.15 421499500109 MTNL 11/26/2001 146.7 148 144.9 145.15 184007500109 MTNL 11/27/2001 147 147.1 139 139.95 161635500109 MTNL 11/28/2001 140 142 139.75 140.05 158108500109 MTNL 11/29/2001 141 142.35 139.05 141.6 250324500109 MTNL 12/3/2001 142 143.95 141 143 151151500109 MTNL 12/4/2001 142.05 144 139.55 140.8 140171500109 MTNL 12/5/2001 143 143 138.6 139.75 184409500109 MTNL 12/6/2001 142 143.9 139.25 142.1 296651500109 MTNL 12/7/2001 142.5 147 140.3 141.5 268642500109 MTNL 12/10/2001 144.3 144.3 139.6 141.6 135240500109 MTNL 12/11/2001 142 143 140.75 142.1 190871500109 MTNL 12/12/2001 144.75 149.45 139.2 140.35 640879500109 MTNL 12/13/2001 142 142.5 130 135.3 717780500109 MTNL 12/14/2001 137 137 134 135.5 181480500109 MTNL 12/18/2001 137.9 143.4 133.1 138.65 186258500109 MTNL 12/19/2001 141 141 124.8 130.8 651196500109 MTNL 12/20/2001 129 131.25 126 126.35 487991500109 MTNL 12/21/2001 127 129 122.5 124.1 372664500109 MTNL 12/24/2001 125.1 125.1 121 123.35 87869500109 MTNL 12/26/2001 125 126.3 124 125.05 130178500109 MTNL 12/27/2001 125 126.6 123 125.1 177049500109 MTNL 12/28/2001 126 126 124.5 125 168691500109 MTNL 12/31/2001 128 128.4 124.75 126.65 218874500109 MTNL 1/1/2002 127.95 128.9 126.6 126.95 101486500109 MTNL 1/2/2002 125 127.6 121.5 123 522607500109 MTNL 1/3/2002 124.75 124.75 116 120.4 528344500109 MTNL 1/4/2002 123.2 124.5 119.1 121.2 727526500109 MTNL 1/7/2002 127.5 130 122 124.75 291430500109 MTNL 1/8/2002 124.65 127.5 123.5 126.9 129763500109 MTNL 1/9/2002 127 130 126.55 128.75 306283500109 MTNL 1/10/2002 126.5 132 126.5 127.1 273638

500109 MTNL 1/11/2002 127 130 124.7 125.65 231415500109 MTNL 1/14/2002 127 127 125 125.85 294707500109 MTNL 1/15/2002 127 127 120.9 123.15 1076039500109 MTNL 1/16/2002 124.5 125 122.2 122.85 137268500109 MTNL 1/17/2002 122.75 124.85 122.05 123.2 121681500109 MTNL 1/18/2002 124.9 125.5 123.75 124.45 91448500109 MTNL 1/21/2002 124.9 125.5 123.8 124.6 97459500109 MTNL 1/22/2002 124.6 125 122.15 123.1 267442500109 MTNL 1/23/2002 123.5 123.75 121.65 122.9 84960500109 MTNL 1/24/2002 122.9 123.25 122 122.9 48958500109 MTNL 1/25/2002 122.35 122.75 119 120.05 143076500109 MTNL 1/28/2002 121.2 121.9 119.75 120 79662500109 MTNL 1/29/2002 121 121 115.75 116.45 362257500109 MTNL 1/30/2002 114 114 109.1 110.4 441854500109 MTNL 1/31/2002 110.9 118 110.9 115.05 724786500109 MTNL 2/1/2002 116.1 123.7 116 121.9 632229500109 MTNL 2/4/2002 123.4 127.4 123 123.75 372818500109 MTNL 2/5/2002 125 132 124.05 130.25 588968500109 MTNL 2/6/2002 134.3 143.25 134.3 143.25 1139436500109 MTNL 2/7/2002 151.95 157.55 139 155.4 2391832500109 MTNL 2/8/2002 155 156.5 145.75 151.05 1466044500109 MTNL 2/11/2002 148 150 142 144.65 675983500109 MTNL 2/12/2002 146.1 148 141 144.55 328255500109 MTNL 2/13/2002 146.85 159 144.3 155.4 1241120500109 MTNL 2/14/2002 158.7 170.8 153 167 2283085500109 MTNL 2/15/2002 172 176.9 167.1 173.85 2479529500109 MTNL 2/18/2002 175 177 165.55 167 972022500109 MTNL 2/19/2002 165.75 169 158.05 158.65 976690500109 MTNL 2/20/2002 156 165 154.2 156.6 1170239500109 MTNL 2/21/2002 158.9 160.7 155.2 156.95 439129500109 MTNL 2/22/2002 158 162 155.55 157.95 697956500109 MTNL 2/25/2002 159 159 152.25 154 327127500109 MTNL 2/26/2002 156 169.4 155 169.3 2241241500109 MTNL 2/27/2002 166.8 173.4 159.5 161.4 1039550500109 MTNL 2/28/2002 163.1 167.8 145.3 147.95 2387027500109 MTNL 3/1/2002 150.45 157.35 147 152.9 926670500109 MTNL 3/4/2002 157.9 158.45 152 153.95 325472500109 MTNL 3/5/2002 155.1 156.25 146.25 147.4 944058500109 MTNL 3/6/2002 148.25 149 140 140.95 1288046500109 MTNL 3/7/2002 142.25 148.5 141.8 147.95 874316500109 MTNL 3/8/2002 149.5 150 144.25 148.45 699986500109 MTNL 3/11/2002 150 151 145.2 146.8 596765500109 MTNL 3/12/2002 146.25 147 141.9 143.6 327978500109 MTNL 3/13/2002 143 152 143 151.1 619667500109 MTNL 3/14/2002 153 153.8 147.95 148.85 570364500109 MTNL 3/15/2002 150.1 159.25 150 154.95 1296405500109 MTNL 3/18/2002 159.75 159.75 152.25 153.3 1059102500109 MTNL 3/19/2002 154.4 155 151.15 152.4 257362500109 MTNL 3/20/2002 160 160 151.1 154.25 216059500109 MTNL 3/21/2002 154 154 150.1 151.45 153477500109 MTNL 3/22/2002 156 156 147.95 149.4 344877

500109 MTNL 3/26/2002 152.95 152.95 146.55 148.35 264277500109 MTNL 3/27/2002 147.2 152.4 146 147.55 297560500109 MTNL 3/28/2002 148.05 150.75 145.5 147.45 645208500109 MTNL 4/1/2002 151.5 155.3 147.7 150.75 430302500109 MTNL 4/2/2002 152.45 164.6 152.4 160.85 1863547500109 MTNL 4/3/2002 159.45 159.6 150 151.4 971872500109 MTNL 4/4/2002 152.1 154.4 150.5 151.5 542338500109 MTNL 4/5/2002 153 155.95 152 153.6 328536500109 MTNL 4/8/2002 155.3 157.2 152.25 153.2 342008500109 MTNL 4/9/2002 152.2 154.5 148.5 149.95 386653500109 MTNL 4/10/2002 150 152.5 148.35 149 301569500109 MTNL 4/11/2002 150.9 151 144.5 145.55 592566500109 MTNL 4/12/2002 146.1 148.75 144.8 147.7 440584500109 MTNL 4/15/2002 148 148 142 142.35 452966500109 MTNL 4/16/2002 143 143.75 141.3 142.1 229802500109 MTNL 4/17/2002 144 144.9 136.9 139.7 494812500109 MTNL 4/18/2002 141 142.9 137.05 137.6 403040500109 MTNL 4/19/2002 139.7 139.7 134.65 135.75 297311500109 MTNL 4/22/2002 135.6 135.9 133.1 134.8 384580500109 MTNL 4/23/2002 136 139 135.05 135.2 211638500109 MTNL 4/24/2002 136.5 139.65 136.3 138.25 162052500109 MTNL 4/25/2002 139.75 139.75 133.55 134.3 124069500109 MTNL 4/26/2002 135 137 135 136.3 146259500109 MTNL 4/29/2002 136.7 139.85 136.7 139.1 160631500109 MTNL 4/30/2002 141.95 145.1 140 143.9 489983500109 MTNL 5/2/2002 145.5 148 143.7 145.1 866845500109 MTNL 5/3/2002 145.6 146 141.8 143.95 120453500109 MTNL 5/6/2002 145 145 140.6 141.7 237477500109 MTNL 5/7/2002 141.2 143.8 140 143 154287500109 MTNL 5/8/2002 145 146.7 141.95 142.95 485838500109 MTNL 5/9/2002 145 149.35 144.1 148.25 651659500109 MTNL 5/10/2002 148 151.2 146.5 149.4 421209500109 MTNL 5/13/2002 150 154 149.5 149.75 208226500109 MTNL 5/14/2002 149 149.95 141.55 142.15 609087500109 MTNL 5/15/2002 143 144.7 141.3 142.25 275231500109 MTNL 5/16/2002 142 143.5 139.65 140.8 101001500109 MTNL 5/17/2002 141.5 142.2 138.6 140.35 196651500109 MTNL 5/20/2002 140.8 144 137.65 139.95 188782500109 MTNL 5/21/2002 138.05 139.05 131.5 132.55 451788500109 MTNL 5/22/2002 131.25 133 128.5 130.75 242418500109 MTNL 5/23/2002 131 132.95 130 130.7 279309500109 MTNL 5/24/2002 130.1 135.7 129.9 133.15 179726500109 MTNL 5/27/2002 136 136 132 132.75 328633500109 MTNL 5/28/2002 132.25 132.3 127.6 130.1 255043500109 MTNL 5/29/2002 130.9 131 126.5 126.95 183033500109 MTNL 5/30/2002 128.5 131 125 125.5 227995500109 MTNL 5/31/2002 127.4 127.4 124 124.45 217482500109 MTNL 6/3/2002 127 127 121.1 121.7 568768500109 MTNL 6/4/2002 123.1 128.15 122 127.4 553411500109 MTNL 6/5/2002 128 137.3 128 133.85 1048101500109 MTNL 6/6/2002 134 137.75 133.1 133.6 226145

500109 MTNL 6/7/2002 130.1 135.95 130.1 135.25 149288500109 MTNL 6/10/2002 136.25 138 134.3 136.1 162678500109 MTNL 6/11/2002 138.5 139.5 136.65 138.05 463589500109 MTNL 6/12/2002 137.5 138.5 135 135.25 105700500109 MTNL 6/13/2002 137 137 131.8 132.15 176524500109 MTNL 6/14/2002 132.5 145.3 131.55 143 1283129500109 MTNL 6/17/2002 148.1 152.35 145.55 149.9 1369523500109 MTNL 6/18/2002 151 151.5 142.5 143.25 705643500109 MTNL 6/19/2002 142 149.3 141.15 146.8 646284500109 MTNL 6/20/2002 148.8 156.3 146 152.85 1244248500109 MTNL 6/21/2002 152.85 153.3 147.05 149.15 736285500109 MTNL 6/24/2002 149.5 150 143.35 144.8 657444500109 MTNL 6/25/2002 146.5 147.5 145 145.25 123899500109 MTNL 6/26/2002 146 146 142 142.65 131875500109 MTNL 6/27/2002 142.5 145.6 142.2 142.6 202426500109 MTNL 6/28/2002 144.4 145.75 139.25 142.35 339941500109 MTNL 7/1/2002 143.4 147.9 142.7 146.95 214078500109 MTNL 7/2/2002 149 151.3 146.25 146.6 506811500109 MTNL 7/3/2002 147.1 152.2 147 150.75 521703500109 MTNL 7/4/2002 152.8 154 148.3 149.35 1700843500109 MTNL 7/5/2002 150.55 153.25 149.5 150.05 1003127500109 MTNL 7/8/2002 151.75 152 146.5 147 475594500109 MTNL 7/9/2002 146.85 149 145.45 145.8 498883500109 MTNL 7/10/2002 146.8 148.4 144.55 144.85 351006500109 MTNL 7/11/2002 145.2 145.6 142.75 143.15 400067500109 MTNL 7/12/2002 142 145.8 142 144.15 104473500109 MTNL 7/15/2002 145 145 142.3 143.8 125414500109 MTNL 7/16/2002 144.9 147.5 143.5 146.15 366767500109 MTNL 7/17/2002 145 148.1 144.25 145.5 265542500109 MTNL 7/18/2002 147 148.5 145.45 147.7 102568500109 MTNL 7/19/2002 148.9 152.4 147.1 151.35 953892500109 MTNL 7/22/2002 150.1 154 148.8 150 792331500109 MTNL 7/23/2002 149 151.45 147.3 149.1 522435500109 MTNL 7/24/2002 148.15 148.85 143.8 144.3 226731500109 MTNL 7/25/2002 146.5 148 140 140.45 317465500109 MTNL 7/26/2002 141 141 134 134.85 224583500109 MTNL 7/29/2002 136 137.5 130.25 135.95 408308500109 MTNL 7/30/2002 138.4 139 130.8 132.1 400129500109 MTNL 7/31/2002 128 131.95 126.6 129.25 527530500109 MTNL 8/1/2002 131.5 132.9 124 124.8 638437500109 MTNL 8/2/2002 124.9 129 122.15 128.15 239589500109 MTNL 8/5/2002 128.9 130.45 126.3 129.1 143438500109 MTNL 8/6/2002 128.9 131.9 127.9 131.6 162529500109 MTNL 8/7/2002 133 133.5 129.1 130.75 235412500109 MTNL 8/8/2002 131.15 131.95 126.1 126.85 176332500109 MTNL 8/9/2002 131.5 133.9 129.6 130.15 233692500109 MTNL 8/12/2002 128 134.8 128 132.8 230768500109 MTNL 8/13/2002 133.8 138.6 133 135.55 980605500109 MTNL 8/14/2002 133.55 134.5 129.6 130.1 848913500109 MTNL 8/16/2002 132.45 133 131.25 132.15 153186500109 MTNL 8/19/2002 133 133 129.5 130.05 314860

500109 MTNL 8/20/2002 130.9 131.6 129.75 130.05 275019500109 MTNL 8/21/2002 131 132.85 129.95 130.3 536895500109 MTNL 8/22/2002 131.25 131.5 129.05 129.35 230612500109 MTNL 8/23/2002 130.2 130.75 129.05 130.25 233381500109 MTNL 8/26/2002 130.75 132.2 130 130.65 149136500109 MTNL 8/27/2002 131.05 131.35 129.25 129.95 115960500109 MTNL 8/28/2002 130 130.45 128.05 128.65 336217500109 MTNL 8/29/2002 129.5 131.3 127.75 130.6 474965500109 MTNL 8/30/2002 130 132.2 129.7 130.75 332046500109 MTNL 9/2/2002 130 133 118.1 120.25 1747437500109 MTNL 9/3/2002 120.1 122.7 113.55 114.2 1820065500109 MTNL 9/4/2002 113 120.2 113 118.95 1604455500109 MTNL 9/5/2002 120 121 116.8 117 441174500109 MTNL 9/6/2002 117 117.9 116 117.4 198328500109 MTNL 9/9/2002 114.9 116.9 109.55 110.4 730181500109 MTNL 9/11/2002 111 113.5 109.7 112.25 931700500109 MTNL 9/12/2002 109.25 114.95 108 113.3 1100095500109 MTNL 9/13/2002 113 116.85 112.5 114.6 927137500109 MTNL 9/16/2002 116 116.5 112.1 112.75 266068500109 MTNL 9/17/2002 113.7 114.4 112.25 113.05 308946500109 MTNL 9/18/2002 113.6 114.65 112.5 112.6 187610500109 MTNL 9/19/2002 112.8 112.95 110.2 112.5 228732500109 MTNL 9/20/2002 110 112.1 109.2 111.55 732120500109 MTNL 9/23/2002 113.1 113.1 110 110.05 224737500109 MTNL 9/24/2002 110 112.5 107.5 110.7 669970500109 MTNL 9/25/2002 107.55 111 107.55 110.2 178213500109 MTNL 9/26/2002 111.9 112 110.25 110.95 49164500109 MTNL 9/27/2002 113 113 110.25 110.85 405422500109 MTNL 9/30/2002 110.9 110.9 108.95 109.9 240353500109 MTNL 10/1/2002 111 111.65 109.35 109.5 212733500109 MTNL 10/3/2002 109 110.5 108.75 110.1 204417500109 MTNL 10/4/2002 110.95 111 110 110.7 61377500109 MTNL 10/7/2002 111.6 115.05 111.05 113.9 250586500109 MTNL 10/8/2002 114 115.35 111.5 111.65 149705500109 MTNL 10/9/2002 113 113.7 111.35 111.9 158054500109 MTNL 10/10/2002 112 115 111 111.25 293389500109 MTNL 10/11/2002 112.5 113 110.05 110.85 251030500109 MTNL 10/14/2002 111.7 113.95 110.65 113.65 187455500109 MTNL 10/16/2002 114.55 114.55 107.15 108.05 322029500109 MTNL 10/17/2002 105 107.05 99.1 100.4 1126747500109 MTNL 10/18/2002 102.8 104.5 101.2 102.55 474987500109 MTNL 10/21/2002 103.3 104.5 101.3 101.9 209675500109 MTNL 10/22/2002 102.25 102.8 100.8 101.35 98562500109 MTNL 10/23/2002 101.1 102.95 101 101.8 87207500109 MTNL 10/24/2002 103 103 94.6 95 693595500109 MTNL 10/25/2002 97 97 90.1 91.5 846736500109 MTNL 10/28/2002 92 94 89.2 92.5 342145500109 MTNL 10/29/2002 92.5 93.9 91.65 92.75 330174500109 MTNL 10/30/2002 94 94.9 92.3 93.5 251529500109 MTNL 10/31/2002 93.5 95.95 93 94.95 523333500109 MTNL 11/1/2002 95.9 98.7 95.5 98.25 330356

500109 MTNL 11/4/2002 99 99.5 97.45 98.45 76729500109 MTNL 11/5/2002 98.75 98.75 97 97.15 112685500109 MTNL 11/7/2002 100.1 100.1 94.2 98.5 244099500109 MTNL 11/8/2002 97.5 97.5 94.6 95.25 145863500109 MTNL 11/11/2002 98.5 98.5 94.2 94.7 119262500109 MTNL 11/12/2002 94.35 95.85 94.25 95.35 43704500109 MTNL 11/13/2002 95.35 97.5 95.35 95.65 78592500109 MTNL 11/14/2002 95.65 97.75 95 96.5 193130500109 MTNL 11/15/2002 97.2 97.3 95.7 96.1 161037500109 MTNL 11/18/2002 97.2 99.85 96.1 99.1 327266500109 MTNL 11/20/2002 101.8 103.25 100.85 102.5 1167736500109 MTNL 11/21/2002 103.1 103.9 99.8 100.95 569273500109 MTNL 11/22/2002 101.1 105 99.1 103.55 734375500109 MTNL 11/25/2002 105.25 106.8 103.15 106.15 222416500109 MTNL 11/26/2002 106 107.5 104.05 105.2 286166500109 MTNL 11/27/2002 104.6 105.45 101.7 102.9 180262500109 MTNL 11/28/2002 105 105 103 104.25 140689500109 MTNL 11/29/2002 105.4 105.5 101 103.3 238435500109 MTNL 12/2/2002 105 107.1 103.5 106.65 448124500109 MTNL 12/3/2002 107.9 109.4 105.75 106.05 351632500109 MTNL 12/4/2002 106 107 104.25 106.35 323037500109 MTNL 12/5/2002 106 107 103.8 104.3 192872500109 MTNL 12/6/2002 109.8 109.8 106 106.6 241854500109 MTNL 12/9/2002 108.6 108.8 103 103.7 120624500109 MTNL 12/10/2002 103 105.9 102.5 105.25 113826500109 MTNL 12/11/2002 109.4 111.9 107.2 107.75 508995500109 MTNL 12/12/2002 109 109.5 105.1 105.75 306137500109 MTNL 12/13/2002 106 107 103.1 103.7 170491500109 MTNL 12/16/2002 104.75 105 101.35 101.8 1724868500109 MTNL 12/17/2002 103.8 103.8 100.7 101.6 196632500109 MTNL 12/18/2002 101.5 105.55 101.5 105.1 592202500109 MTNL 12/19/2002 104.25 106.3 104.25 105.8 282228500109 MTNL 12/20/2002 104.75 107.2 104.35 106.1 223274500109 MTNL 12/23/2002 106 106 104 104.8 158410500109 MTNL 12/24/2002 104.75 104.8 103.05 103.5 159919500109 MTNL 12/26/2002 103.2 104.8 102.05 102.4 232139500109 MTNL 12/27/2002 102.75 103 99 99.15 249875500109 MTNL 12/30/2002 98.5 99.75 94.4 94.65 270204500109 MTNL 12/31/2002 94.5 96.7 94.25 94.85 184323500109 MTNL 1/1/2003 95.15 97 94.6 96.25 227656500109 MTNL 1/2/2003 97 97 93.25 93.55 203551500109 MTNL 1/3/2003 94.9 94.9 90.1 90.7 309321500109 MTNL 1/6/2003 90.5 93 85.85 86.2 403054500109 MTNL 1/7/2003 87.1 88 82.8 83.9 725459500109 MTNL 1/8/2003 83.5 85.95 83.5 85.4 521159500109 MTNL 1/9/2003 85.8 88 84.9 86.9 381585500109 MTNL 1/10/2003 89.9 89.9 86.55 87.9 236606500109 MTNL 1/13/2003 88 88 82.7 83.2 294526500109 MTNL 1/14/2003 82.9 83.9 81.35 82.2 262786500109 MTNL 1/15/2003 82.5 90.6 82 90 1186138500109 MTNL 1/16/2003 90 91.15 87.75 88.65 426200

500109 MTNL 1/17/2003 89.9 92.25 88.25 90.2 298734500109 MTNL 1/20/2003 92 92 88 88.2 129505500109 MTNL 1/21/2003 88.6 88.6 86.5 87.85 213111500109 MTNL 1/22/2003 85 89.6 84.9 85.7 194155500109 MTNL 1/23/2003 85.1 86.35 83.55 84.3 178969500109 MTNL 1/24/2003 82 87.25 81.05 85.25 526522500109 MTNL 1/27/2003 86.25 89.9 86 89.3 694139500109 MTNL 1/28/2003 89.9 91.95 88.6 91.3 639292500109 MTNL 1/29/2003 92 108.4 92 107.45 3944393500109 MTNL 1/30/2003 105 114.95 104.1 112.2 3758102500109 MTNL 1/31/2003 110 119.1 107.7 116.55 4692032500109 MTNL 2/3/2003 115 115.8 108.5 109.25 1339804500109 MTNL 2/4/2003 108.8 115.55 106.6 112.9 2955358500109 MTNL 2/5/2003 108 113 104 104.7 1626788500109 MTNL 2/6/2003 104.7 109.05 104.7 108.35 1499559500109 MTNL 2/7/2003 109 110.9 106.5 106.7 535126500109 MTNL 2/10/2003 105 110.45 105 106.65 1000967500109 MTNL 2/11/2003 97.5 109.3 97.5 107.75 384251500109 MTNL 2/12/2003 100 109.45 100 109 495607500109 MTNL 2/14/2003 108 109 104.3 106.05 401520500109 MTNL 2/17/2003 105.2 110 105.2 106.05 176836500109 MTNL 2/18/2003 106.1 107.85 105.3 107.05 245628500109 MTNL 2/19/2003 108.1 108.2 106.5 107.35 185590500109 MTNL 2/20/2003 109.05 112.7 108 108.7 1120694500109 MTNL 2/21/2003 109.1 109.25 107.5 107.85 376162500109 MTNL 2/24/2003 109 109.25 106.5 107.15 173769500109 MTNL 2/25/2003 105.5 106.9 105.25 105.8 105424500109 MTNL 2/26/2003 106.45 107 103.3 104.15 162072500109 MTNL 2/27/2003 103 104 99.8 100.3 750737500109 MTNL 2/28/2003 102.95 103.75 100.1 100.65 638855500109 MTNL 3/3/2003 101.1 109.25 97.7 98.95 370996500109 MTNL 3/4/2003 94 100.35 94 98.1 234666500109 MTNL 3/5/2003 97.95 98 94.8 95.25 370839500109 MTNL 3/6/2003 105 105 95.1 96.55 327920500109 MTNL 3/7/2003 89 97.5 89 96.9 151405500109 MTNL 3/10/2003 98.9 98.9 95.5 96.3 107169500109 MTNL 3/11/2003 95.7 98.3 94.6 97.7 98642500109 MTNL 3/12/2003 97.7 98.9 97.1 97.45 83040500109 MTNL 3/13/2003 97 98 96.4 97.45 99684500109 MTNL 3/17/2003 95.05 97.2 95.05 96.55 136321500109 MTNL 3/19/2003 96.45 97.9 93.9 96.05 313000500109 MTNL 3/20/2003 95.55 96.85 94.5 95.9 351761500109 MTNL 3/21/2003 97.5 97.5 94.75 95.4 129415500109 MTNL 3/22/2003 95.95 96.25 94.8 95 66972500109 MTNL 3/24/2003 95.6 95.6 93 93.25 124867500109 MTNL 3/25/2003 90.25 94.3 90.25 92.8 223758500109 MTNL 3/26/2003 93.5 96.25 93.25 95.95 383665500109 MTNL 3/27/2003 94 98.9 94 98.05 455491500109 MTNL 3/28/2003 98 98 94.9 96.35 170903500109 MTNL 3/31/2003 95.5 97 94.75 96.05 92511500109 MTNL 4/1/2003 96.5 101 96.4 99.25 211176

500109 MTNL 4/2/2003 99.5 101 98.5 99.25 211010500109 MTNL 4/3/2003 99.8 102.4 99.8 101.55 220301500109 MTNL 4/4/2003 101 102.95 98.1 101.9 194363500109 MTNL 4/7/2003 102 103 98.7 99.4 268743500109 MTNL 4/8/2003 94.2 100 94.2 97.5 94512500109 MTNL 4/9/2003 98.9 103 96.3 102.6 548636500109 MTNL 4/10/2003 102.5 104 98.25 98.9 306821500109 MTNL 4/11/2003 101 101.35 93.5 94.4 286309500109 MTNL 4/15/2003 95.25 98 92.5 94.9 124930500109 MTNL 4/16/2003 90.35 96.8 90.35 96.2 74967500109 MTNL 4/17/2003 96.1 97 93.5 95.05 75279500109 MTNL 4/21/2003 95.25 96.95 94.65 96.3 104069500109 MTNL 4/22/2003 96.9 97.4 94.55 94.9 103317500109 MTNL 4/23/2003 95.45 96 92.05 92.65 89873500109 MTNL 4/24/2003 93.2 93.4 90 90.15 211365500109 MTNL 4/25/2003 91 92.75 90 92.5 174830500109 MTNL 4/28/2003 92 93.4 91.1 92.1 130720500109 MTNL 4/29/2003 92 92.9 91 91.45 194846500109 MTNL 4/30/2003 91.8 94.4 91.05 91.45 452262500109 MTNL 5/2/2003 89 93.5 85 92.55 1329641500109 MTNL 5/5/2003 93.9 95.4 93.5 95 143315500109 MTNL 5/6/2003 95.55 99.4 94.35 95.6 583521500109 MTNL 5/7/2003 96.55 98.9 96.55 97.5 518056500109 MTNL 5/8/2003 98 100.25 96.85 99.25 608248500109 MTNL 5/9/2003 99.65 101.45 99.05 100.5 278593500109 MTNL 5/12/2003 100.85 102 99.5 100.05 290539500109 MTNL 5/13/2003 108 108 98.9 100.25 390753500109 MTNL 5/14/2003 98.2 100 94.75 96.1 388150500109 MTNL 5/15/2003 96.5 97.9 96.1 96.95 949098500109 MTNL 5/16/2003 94.9 98.9 94.8 96 432156500109 MTNL 5/19/2003 97.05 97.25 94.85 95.25 228437500109 MTNL 5/20/2003 96.4 96.4 92.85 93.45 476220500109 MTNL 5/21/2003 93.1 94.7 92.65 92.8 98559500109 MTNL 5/22/2003 93.45 93.5 92.5 93.05 54166500109 MTNL 5/23/2003 92.05 93.65 92.05 93.4 45496500109 MTNL 5/26/2003 91.35 96 91.35 93.65 120111500109 MTNL 5/27/2003 94.25 96 93.5 94.05 166696500109 MTNL 5/28/2003 94.5 95 93.1 94.05 73473500109 MTNL 5/29/2003 94.05 94.75 92.5 93.5 145979500109 MTNL 5/30/2003 94 94.9 91.8 93.35 450370500109 MTNL 6/2/2003 95 99.5 93.95 97.25 686133500109 MTNL 6/3/2003 98.7 101.5 97.55 98.75 886483500109 MTNL 6/4/2003 99 100.25 98 98.85 420026500109 MTNL 6/5/2003 100 102.7 98.6 99.65 765437500109 MTNL 6/6/2003 100.65 104 99.6 103.25 1055983500109 MTNL 6/9/2003 104 106.4 103.1 104.5 807916500109 MTNL 6/10/2003 104.9 105.3 97.2 98.8 362672500109 MTNL 6/11/2003 99.5 100.2 97.45 98.6 248025500109 MTNL 6/12/2003 100 100.45 98.75 99.6 222878500109 MTNL 6/13/2003 100.75 104.05 100.2 102.9 698362500109 MTNL 6/16/2003 103.35 104.1 100.75 103.45 285454

500109 MTNL 6/17/2003 104.5 105.5 104.05 104.1 520143500109 MTNL 6/18/2003 105 107.45 104.3 105.1 535540500109 MTNL 6/19/2003 105 106.85 102 102.75 496702500109 MTNL 6/20/2003 104.75 104.75 100.25 100.6 239878500109 MTNL 6/23/2003 101 103.35 101 102 355547500109 MTNL 6/24/2003 104 109.1 103 107.05 1331595500109 MTNL 6/25/2003 108.1 112.8 106.5 111.9 1395696500109 MTNL 6/26/2003 112.9 114.1 111.75 112.5 928427500109 MTNL 6/27/2003 113 114.4 109 111.75 688467500109 MTNL 6/30/2003 112.6 115.4 110.45 113.45 686667500109 MTNL 7/1/2003 114 114.65 111 113.25 206251500109 MTNL 7/2/2003 114 118.8 113.6 117.5 617318500109 MTNL 7/3/2003 118.1 121 117 119.55 616424500109 MTNL 7/4/2003 120 120.8 114.3 115.75 440653500109 MTNL 7/7/2003 116 117.7 114 115.7 423799500109 MTNL 7/8/2003 116 116.85 114.15 114.45 493239500109 MTNL 7/9/2003 115.5 115.5 111 113 350735500109 MTNL 7/10/2003 112.9 114.65 112.05 113.65 474573500109 MTNL 7/11/2003 114 117 114 114.95 602032500109 MTNL 7/14/2003 116 117 113.8 114.1 513112500109 MTNL 7/15/2003 105.75 115 105.75 112.65 572850500109 MTNL 7/16/2003 113.25 113.35 111.25 112 375261500109 MTNL 7/17/2003 112.9 115.85 111.05 111.7 567418500109 MTNL 7/18/2003 111 112 104.35 105.05 491125500109 MTNL 7/21/2003 99 106.55 99 99.85 324889500109 MTNL 7/22/2003 100 103 98.5 99.95 468074500109 MTNL 7/23/2003 100.55 104 100.3 103.65 380623500109 MTNL 7/24/2003 106 107.3 103.7 106.45 476806500109 MTNL 7/25/2003 107.05 109 106.15 107.85 223739500109 MTNL 7/28/2003 109 115.45 109 112.8 1404807500109 MTNL 7/29/2003 111 116.25 111 115.45 907285500109 MTNL 7/30/2003 114 115.05 111.6 112.5 586515500109 MTNL 7/31/2003 113 116.95 113 115.05 3639422500109 MTNL 8/1/2003 118.5 128.4 117 125.7 3083695500109 MTNL 8/4/2003 123.9 127.1 121.05 124.45 477707500109 MTNL 8/5/2003 125 128 120.2 120.9 653977500109 MTNL 8/6/2003 120.35 124.9 118.6 120.5 721991500109 MTNL 8/7/2003 121.5 123.75 120.5 122.95 505823500109 MTNL 8/8/2003 119.7 122.75 118.4 121.6 867234500109 MTNL 8/11/2003 121.4 122.35 119.05 119.45 337930500109 MTNL 8/12/2003 120.8 124.9 120 124.1 2009534500109 MTNL 8/13/2003 125 128.75 125 126.5 2343832500109 MTNL 8/14/2003 127 127.85 123.25 125.7 572139500109 MTNL 8/18/2003 127 130 127 127.85 580945500109 MTNL 8/19/2003 127 132.4 124.95 128.9 1048705500109 MTNL 8/20/2003 130 130.35 126.25 127.2 414551500109 MTNL 8/21/2003 128 132.4 127.7 131.5 1059345500109 MTNL 8/22/2003 131.15 137 130.5 133.7 1843101500109 MTNL 8/25/2003 135.65 135.75 123 125.45 1662627500109 MTNL 8/26/2003 125.8 130.5 125 129.35 854470500109 MTNL 8/27/2003 130 131.45 127 127.55 1065636

500109 MTNL 8/28/2003 128.5 132.6 126.4 128.15 873335500109 MTNL 8/29/2003 129.85 131.2 121 123.05 1843834500109 MTNL 9/1/2003 123.5 129.4 122.9 128.9 825298500109 MTNL 9/2/2003 130.5 132 124.8 126.25 1465032500109 MTNL 9/3/2003 128.45 129.45 123.8 124.3 691602500109 MTNL 9/4/2003 124.95 126.75 118.05 120.35 1381643500109 MTNL 9/5/2003 122.4 125.9 121.5 125.3 959389500109 MTNL 9/8/2003 126.5 127.4 124 124.7 662950500109 MTNL 9/9/2003 126.5 127.45 123 124.8 953197500109 MTNL 9/10/2003 125 130.7 124.7 129.2 1897859500109 MTNL 9/11/2003 130.55 133.25 126.5 129.8 2422109500109 MTNL 9/12/2003 130 131.4 122 123.55 1030915500109 MTNL 9/15/2003 124.8 124.85 117.1 117.95 850372500109 MTNL 9/16/2003 118.5 118.6 110.1 116.9 1318166500109 MTNL 9/17/2003 119 119.7 112.9 114.7 1050937500109 MTNL 9/18/2003 114.65 115.5 108.5 110.15 2028958500109 MTNL 9/19/2003 111.45 111.8 104.75 108.25 1066401500109 MTNL 9/22/2003 108.5 114.1 108.1 110.75 1101058500109 MTNL 9/23/2003 110.9 113.75 108 113.05 559411500109 MTNL 9/24/2003 113.8 115.25 111.3 113.85 826980500109 MTNL 9/25/2003 113.85 118.35 112.25 113.95 1306554500109 MTNL 9/26/2003 116.75 118.4 115.15 117.1 658785500109 MTNL 9/29/2003 118.95 122.9 118.15 121.7 919761500109 MTNL 9/30/2003 122.7 123.4 119.5 119.9 458022500109 MTNL 10/1/2003 119 120.5 117.15 117.55 350333500109 MTNL 10/3/2003 118.9 121.8 118.45 120.15 503454500109 MTNL 10/6/2003 122.5 122.75 118.05 118.3 734616500109 MTNL 10/7/2003 119.4 120.65 116 118.45 1014351500109 MTNL 10/8/2003 119.1 122.9 118.5 119.7 1990295500109 MTNL 10/9/2003 121.15 125.25 120.9 124.55 1709138500109 MTNL 10/10/2003 125.9 126.85 123.6 124 950917500109 MTNL 10/13/2003 125.8 125.85 120.25 120.6 886652500109 MTNL 10/14/2003 122 124.25 120 120.85 1723210500109 MTNL 10/15/2003 120 121.85 117 119.75 852786500109 MTNL 10/16/2003 120.75 122.5 119.75 120.55 618716500109 MTNL 10/17/2003 121.4 122.7 118.55 119.75 1440591500109 MTNL 10/20/2003 120.45 120.45 115.1 115.8 907365500109 MTNL 10/21/2003 116.5 120.3 114.7 117.8 1136334500109 MTNL 10/22/2003 118.9 119.55 115.5 116.4 378980500109 MTNL 10/23/2003 117.9 117.9 112.8 113.2 449562500109 MTNL 10/24/2003 114 114.6 111 111.95 933981500109 MTNL 10/25/2003 112.95 115.35 112.95 114.8 246454500109 MTNL 10/27/2003 115 115.45 110.8 111.1 857278500109 MTNL 10/28/2003 111.9 112.25 109 110.4 626753500109 MTNL 10/29/2003 111 112.25 107.75 111.3 1075341500109 MTNL 10/30/2003 111.7 111.7 109 109.8 958006500109 MTNL 10/31/2003 109.25 110.5 106.9 108.4 902651500109 MTNL 11/3/2003 109 113.2 108.4 112.6 456091500109 MTNL 11/4/2003 115 115 111.5 112.05 560112500109 MTNL 11/5/2003 113.4 116.25 112.55 114.55 759254500109 MTNL 11/6/2003 116 116.3 113 113.3 500043

500109 MTNL 11/7/2003 114.4 114.5 112.2 112.7 398775500109 MTNL 11/10/2003 113 114.4 112.55 113.15 237348500109 MTNL 11/11/2003 113 114 111.5 112.6 608630500109 MTNL 11/12/2003 113.45 117 112.5 114.3 827938500109 MTNL 11/13/2003 115.5 116.7 112.1 112.55 1271455500109 MTNL 11/14/2003 113.5 113.5 111.5 112.3 363174500109 MTNL 11/15/2003 113.2 114 111.6 113.6 168490500109 MTNL 11/17/2003 105.8 114 105.8 113.55 322594500109 MTNL 11/18/2003 113.5 115.35 112 113.95 645612500109 MTNL 11/19/2003 114 114 111.1 111.6 424517500109 MTNL 11/20/2003 112 112.3 107.6 108 428430500109 MTNL 11/21/2003 108 111.2 107 110.65 384484500109 MTNL 11/24/2003 110 111.5 109.05 109.45 294534500109 MTNL 11/25/2003 110.7 111.25 109.1 110.75 268472500109 MTNL 11/27/2003 111.4 113.75 111.4 113.3 398121500109 MTNL 11/28/2003 114 120.9 113.6 120.5 1817046500109 MTNL 12/1/2003 121.45 123 118 121.15 1213404500109 MTNL 12/2/2003 122 124.75 121.4 124.05 1076501500109 MTNL 12/3/2003 124.75 125 121.35 121.95 498095500109 MTNL 12/4/2003 122.25 123 118.7 120 258108500109 MTNL 12/5/2003 120.8 123.4 118.5 118.95 1081162500109 MTNL 12/8/2003 118.9 121.3 118 119.2 443733500109 MTNL 12/9/2003 119.8 121.4 118.4 120.2 558465500109 MTNL 12/10/2003 120.2 121.8 119 120.25 369977500109 MTNL 12/11/2003 120.2 123.5 119.5 120.2 803625500109 MTNL 12/12/2003 121 121.7 115.5 116.75 870842500109 MTNL 12/15/2003 118.5 118.5 116.05 117.15 393052500109 MTNL 12/16/2003 117 118 116 116.7 389623500109 MTNL 12/17/2003 117.9 120 116.7 118.9 482024500109 MTNL 12/18/2003 120 123.1 118.9 122.85 1141426500109 MTNL 12/19/2003 124.9 126.7 123.1 125 1668420500109 MTNL 12/22/2003 126.25 129.45 125 127.6 1178757500109 MTNL 12/23/2003 128.85 128.9 123 123.55 1123651500109 MTNL 12/24/2003 123.5 127.5 123.15 127.1 1784098500109 MTNL 12/26/2003 129.5 135 128.4 134.45 2232607500109 MTNL 12/29/2003 140 140 133.85 134.65 1371560500109 MTNL 12/30/2003 135.8 141 135.8 137.3 2459922500109 MTNL 12/31/2003 138.7 139.6 136.1 137.7 934519500109 MTNL 1/1/2004 139.1 143.65 138.5 142.9 1206746500109 MTNL 1/2/2004 144.55 149.9 143.9 148.95 1706935500109 MTNL 1/5/2004 149.9 155.4 149.9 152.05 1262687500109 MTNL 1/6/2004 153.95 154.9 147 148.35 912995500109 MTNL 1/7/2004 149.5 149.5 139.55 142.2 2259214500109 MTNL 1/8/2004 144.2 150 143 148.9 1016472500109 MTNL 1/9/2004 152.5 153.5 143.1 145.8 2186026500109 MTNL 1/12/2004 146.6 154.1 145 152.95 1718016500109 MTNL 1/13/2004 155 156.7 151.55 155.35 1948460500109 MTNL 1/14/2004 156.1 157.15 150.1 151.1 783191500109 MTNL 1/15/2004 153.55 153.9 145.1 146 829942500109 MTNL 1/16/2004 146.5 146.75 139.5 141.15 1000481500109 MTNL 1/19/2004 142.5 144.85 135.5 143.05 599512

500109 MTNL 1/20/2004 144.9 145 139.65 141.8 682789500109 MTNL 1/21/2004 142 142 135.5 137.5 822875500109 MTNL 1/22/2004 138.5 140.4 129.55 132.6 701177500109 MTNL 1/23/2004 133 136.5 126.5 135.25 1306271500109 MTNL 1/27/2004 137.5 139.5 132.65 138.5 1112720500109 MTNL 1/28/2004 139 139 130 132.9 639551500109 MTNL 1/29/2004 133 134.3 130.6 131.25 613070500109 MTNL 1/30/2004 132.5 135.4 128.25 133.45 849253500109 MTNL 2/3/2004 134 135 126.4 128.15 634370500109 MTNL 2/4/2004 129.8 135 128 134.65 413513500109 MTNL 2/5/2004 135.5 135.7 128.55 130.2 852926500109 MTNL 2/6/2004 131.5 133.4 129.7 133 524750500109 MTNL 2/9/2004 135 137.3 134.05 136.95 433025500109 MTNL 2/10/2004 138 138.75 134.05 135.4 429723500109 MTNL 2/11/2004 136.5 138.25 134.55 137.75 407233500109 MTNL 2/12/2004 138.9 138.9 134.1 135.95 328513500109 MTNL 2/13/2004 137.9 137.9 134.8 136.6 420425500109 MTNL 2/16/2004 137.45 140 136.65 139.65 621405500109 MTNL 2/17/2004 140.9 141.8 138.35 138.9 677708500109 MTNL 2/18/2004 140 141.9 138.75 140.3 522146500109 MTNL 2/19/2004 141.1 141.3 136.2 137.1 339097500109 MTNL 2/20/2004 137 137.95 135 136.8 374137500109 MTNL 2/23/2004 137.35 137.35 133.6 134.7 220714500109 MTNL 2/24/2004 134.9 144.5 134.25 139.6 763595500109 MTNL 2/25/2004 140 140.9 133.5 134.55 277991500109 MTNL 2/26/2004 133 136.95 130 133.55 515209500109 MTNL 2/27/2004 135.4 137.9 134.3 136.45 375994500109 MTNL 3/1/2004 137.5 147.95 135.5 141.7 747818500109 MTNL 3/3/2004 142.1 143 139.6 142.15 541800500109 MTNL 3/4/2004 142.9 142.9 137.3 140.95 553749500109 MTNL 3/5/2004 141 142.9 139.55 141.75 277282500109 MTNL 3/8/2004 143 146 142.15 144 399376500109 MTNL 3/9/2004 144.45 147.25 142.55 145.05 656713500109 MTNL 3/10/2004 144.75 144.9 141.65 141.95 264373500109 MTNL 3/11/2004 141 141.3 138.15 139.45 232478500109 MTNL 3/12/2004 136 143 135.8 142 346144500109 MTNL 3/15/2004 142 142 137.1 139.25 268805500109 MTNL 3/16/2004 137.5 140 136.2 138.4 203592500109 MTNL 3/17/2004 139 144.75 136.35 137.3 502399500109 MTNL 3/18/2004 137.7 137.7 134.5 134.9 144962500109 MTNL 3/19/2004 135.4 135.4 129 129.95 200095500109 MTNL 3/22/2004 130 130.5 127.3 128.1 334255500109 MTNL 3/23/2004 126.5 127.45 122.55 123.5 562688500109 MTNL 3/24/2004 124 125.15 123.6 124.75 479317500109 MTNL 3/25/2004 125.5 125.5 121.25 123.45 403410500109 MTNL 3/26/2004 125.1 125.3 122.2 122.7 475670500109 MTNL 3/29/2004 123.95 126.45 123.85 124.85 512736500109 MTNL 3/30/2004 127.5 127.5 123 123.75 252346500109 MTNL 3/31/2004 125 129.2 124.5 128.2 1130191500109 MTNL 4/1/2004 129.25 142.4 129 137.9 3002575500109 MTNL 4/2/2004 139.05 143.8 137.7 140.95 1199429

500109 MTNL 4/5/2004 143 144.8 138.5 140.2 706700500109 MTNL 4/6/2004 139 140.9 132.4 133.9 916089500109 MTNL 4/7/2004 134 138.8 133.05 137.35 311167500109 MTNL 4/8/2004 137.85 139.9 134.1 138.25 514870500109 MTNL 4/12/2004 138.4 142 137.55 140.5 315429500109 MTNL 4/13/2004 142 144.1 140.35 142.35 721749500109 MTNL 4/15/2004 142.5 146.7 139.25 145.5 1141394500109 MTNL 4/16/2004 146.5 152.5 144.25 151.7 2076196500109 MTNL 4/17/2004 153.4 154.2 150.5 151.6 694205500109 MTNL 4/19/2004 151.1 154.75 148.2 150 1121493500109 MTNL 4/20/2004 150.25 150.4 146.65 149.65 836837500109 MTNL 4/21/2004 148.5 151.4 146.55 147.6 994289500109 MTNL 4/22/2004 149 164 148.8 161.65 2153304500109 MTNL 4/23/2004 161.4 166.45 158 161.85 1538978500109 MTNL 4/27/2004 161.5 161.5 147.55 148.55 1205327500109 MTNL 4/28/2004 149.05 150.4 143.65 144.8 770711500109 MTNL 4/29/2004 145.2 147 142.5 144.85 1034905500109 MTNL 4/30/2004 145.6 150.4 144.5 148.25 1519590500109 MTNL 5/3/2004 148 148 141.7 143.7 509543500109 MTNL 5/4/2004 144 148.7 144 146.9 527452500109 MTNL 5/5/2004 149.4 150.25 142.7 148.35 1537812500109 MTNL 5/6/2004 154 154.8 147.55 150.85 2471694500109 MTNL 5/7/2004 151.7 153.8 148.75 150.95 2381169500109 MTNL 5/10/2004 149 153.5 145.7 149.85 2279154500109 MTNL 5/11/2004 148.1 148.1 140.1 142.55 1204317500109 MTNL 5/12/2004 142.9 147 141.6 145.4 563407500109 MTNL 5/13/2004 140 143 131.65 132.85 2465839500109 MTNL 5/14/2004 133.8 134.9 111 115.45 4770180500109 MTNL 5/17/2004 112.9 112.9 92.9 106.55 1596990500109 MTNL 5/18/2004 110 123.75 105 120.95 1215634500109 MTNL 5/19/2004 124.9 126 120 124.3 888115500109 MTNL 5/20/2004 125.5 128.5 120.25 125.9 646613500109 MTNL 5/21/2004 122.1 128 121 126.35 826141500109 MTNL 5/24/2004 126 128.5 124.35 124.95 954572500109 MTNL 5/25/2004 125.5 126 120.6 124.45 690614500109 MTNL 5/26/2004 124.95 124.95 120 122.5 1470071500109 MTNL 5/27/2004 124 124 120.15 120.55 449556500109 MTNL 5/28/2004 119 121 111 111.7 629354500109 MTNL 5/31/2004 109.4 115 107 111.95 706323500109 MTNL 6/1/2004 115 118.2 113.9 117.4 387799500109 MTNL 6/2/2004 119 124.2 117.25 123.3 693093500109 MTNL 6/3/2004 124.45 124.9 115 116.15 465091500109 MTNL 6/4/2004 116 118.2 113.5 117.2 284158500109 MTNL 6/7/2004 119 123.7 119 120.25 614321500109 MTNL 6/8/2004 121.2 121.9 118.85 120.3 196253500109 MTNL 6/9/2004 122.4 126.25 120.65 125.5 1264727500109 MTNL 6/10/2004 126 132.5 125 131.4 1478206500109 MTNL 6/11/2004 133 134.5 129.5 130.2 1213531500109 MTNL 6/14/2004 128 130.2 124.6 126.5 390530500109 MTNL 6/15/2004 126.5 132.3 125 130.4 537264500109 MTNL 6/16/2004 131.45 132.75 125.5 128.35 1381019

500109 MTNL 6/17/2004 129.2 132.5 128 131.15 697941500109 MTNL 6/18/2004 131.8 131.8 125.15 126.05 748443500109 MTNL 6/21/2004 126.55 126.9 122.55 123.15 343352500109 MTNL 6/22/2004 124.4 131.5 123 130.35 936113500109 MTNL 6/23/2004 131 132 126.65 128.35 693180500109 MTNL 6/24/2004 127.55 127.9 115.35 117.9 2690653500109 MTNL 6/25/2004 119.9 123.65 119 121.3 1218652500109 MTNL 6/28/2004 124.8 125.75 122 125 432771500109 MTNL 6/29/2004 125.9 127.6 123.05 124.85 433273500109 MTNL 6/30/2004 126 138 123.8 131.95 1066394500109 MTNL 7/1/2004 135.75 137.65 129.2 130.1 2624764500109 MTNL 7/2/2004 129.5 134.3 128.5 131.3 715837500109 MTNL 7/5/2004 133 133.65 131.1 132.35 313440500109 MTNL 7/6/2004 132.5 136.1 131.8 135.05 1205936500109 MTNL 7/7/2004 135.95 139.9 135 135.95 838001500109 MTNL 7/8/2004 137.05 140.6 127.3 129.6 1229985500109 MTNL 7/9/2004 130 134.7 124.05 133.95 357573500109 MTNL 7/12/2004 132 137.25 132 134.4 285301500109 MTNL 7/13/2004 135 135 130.5 131.75 93590500109 MTNL 7/14/2004 134 134.9 131.3 131.75 240694500109 MTNL 7/15/2004 132.5 133.8 128.55 129.15 612186500109 MTNL 7/16/2004 130 131.9 128.8 130.5 292074500109 MTNL 7/19/2004 129.95 132.85 129.95 130.7 200923500109 MTNL 7/20/2004 131.95 131.95 129.75 130.15 175508500109 MTNL 7/21/2004 131 135 130.8 133.3 267148500109 MTNL 7/22/2004 134.95 138.65 133.7 137.35 931621500109 MTNL 7/23/2004 138.5 139.4 135 136.45 282241500109 MTNL 7/26/2004 134.1 138.7 133.25 133.85 1790058500109 MTNL 7/27/2004 134.5 134.5 127.5 128.8 899574500109 MTNL 7/28/2004 130.4 130.7 126.75 127.7 307560500109 MTNL 7/29/2004 129 130 126.1 129.85 427146500109 MTNL 7/30/2004 130 131.75 129.05 129.55 906057500109 MTNL 8/2/2004 130 131 129.25 129.7 425579500109 MTNL 8/3/2004 130 133.4 129.25 131.35 1359974500109 MTNL 8/4/2004 132.6 134.75 128.2 129.05 3181024500109 MTNL 8/5/2004 130 130.75 128.2 129.95 1391153500109 MTNL 8/6/2004 129.9 131.25 126.5 127.55 690195500109 MTNL 8/9/2004 127.5 129.5 126.55 128.95 460278500109 MTNL 8/10/2004 130.1 133.15 129.25 132.55 762767500109 MTNL 8/11/2004 133.4 133.75 128.2 128.65 622037500109 MTNL 8/12/2004 129 129.7 127.75 128.85 341696500109 MTNL 8/13/2004 128 129 123.3 124.1 607426500109 MTNL 8/16/2004 125 125.5 121.7 124.15 597023500109 MTNL 8/17/2004 125.5 125.95 124.2 125.25 289769500109 MTNL 8/18/2004 125.9 125.9 120.85 121.4 320102500109 MTNL 8/19/2004 122.1 123.7 121.6 122.7 253107500109 MTNL 8/20/2004 123 123.25 121.15 121.45 166572500109 MTNL 8/23/2004 122.2 123.45 121.85 122.65 105767500109 MTNL 8/24/2004 123.4 124.5 123 123.45 148417500109 MTNL 8/25/2004 124 124 122.55 122.9 131474500109 MTNL 8/26/2004 123.1 123.5 121.1 121.7 247338

500109 MTNL 8/27/2004 122.5 123.35 122 122.95 162571500109 MTNL 8/30/2004 124.25 128 122.6 122.95 262838500109 MTNL 8/31/2004 124 124 122.6 122.95 134693500109 MTNL 9/1/2004 123.1 123.8 122.5 122.7 318399500109 MTNL 9/2/2004 123.1 125.65 122 124.35 581894500109 MTNL 9/3/2004 125 125 123.1 124 273458500109 MTNL 9/6/2004 124.8 126 124 125.05 443351500109 MTNL 9/7/2004 121.7 122.1 119.5 120.3 319348500109 MTNL 9/8/2004 120.5 120.7 120 120.5 872041500109 MTNL 9/9/2004 121 123.35 117.8 118.9 638061500109 MTNL 9/10/2004 119.05 119.85 118.95 119.5 201001500109 MTNL 9/13/2004 120.5 120.65 119.85 120 368946500109 MTNL 9/14/2004 120.5 120.5 119.5 120.15 201982500109 MTNL 9/15/2004 121.9 123 119.2 119.7 607531500109 MTNL 9/16/2004 120 129.4 118.95 127.75 3629695500109 MTNL 9/17/2004 129 129.85 126 128.05 869604500109 MTNL 9/20/2004 128.1 128.9 124.75 125.6 529990500109 MTNL 9/21/2004 126 127 124.5 125 479296500109 MTNL 9/22/2004 124 125.15 121.5 122.8 1289414500109 MTNL 9/23/2004 123 128.85 123 126.8 1234585500109 MTNL 9/24/2004 127.1 128.5 125.1 125.9 1020800500109 MTNL 9/27/2004 125.9 127.15 124.5 125.7 545122500109 MTNL 9/28/2004 126.5 129.05 126.05 128.1 836695500109 MTNL 9/29/2004 129.5 135.65 129 135 2453490500109 MTNL 9/30/2004 127 142 127 141.25 1990237500109 MTNL 10/1/2004 141.8 143 136.8 141.75 1595809500109 MTNL 10/4/2004 142.95 143.9 137.35 138.1 1374637500109 MTNL 10/5/2004 139.85 141.2 138.05 140.4 546243500109 MTNL 10/6/2004 141 142.15 137.55 138.25 544118500109 MTNL 10/7/2004 139 139.8 135.1 136.05 973107500109 MTNL 10/8/2004 137 140.6 136.85 139.9 565497500109 MTNL 10/9/2004 141.85 143.8 140.25 143.05 504033500109 MTNL 10/11/2004 144.5 146.9 141 141.75 931303500109 MTNL 10/12/2004 142.5 143.5 140.9 141.9 815954500109 MTNL 10/14/2004 141.9 141.9 137.05 139.4 379070500109 MTNL 10/15/2004 140.9 143.8 139 141.6 528395500109 MTNL 10/18/2004 141.5 143.2 138.6 139.35 374705500109 MTNL 10/19/2004 140.2 141 137.15 139.7 255143500109 MTNL 10/20/2004 140.45 141.7 137.15 137.6 344674500109 MTNL 10/21/2004 138.5 139.5 137 137.75 138893500109 MTNL 10/25/2004 138 139 135.5 138.25 289122500109 MTNL 10/26/2004 138.9 140.5 136.4 139.45 274615500109 MTNL 10/27/2004 139.9 143 139.05 139.55 332831500109 MTNL 10/28/2004 140.45 141.7 137.25 137.95 279838500109 MTNL 10/29/2004 139.85 139.85 137.6 137.9 147627500109 MTNL 11/1/2004 138.4 140.5 136 138.05 253479500109 MTNL 11/2/2004 139.45 139.45 136.5 136.8 228166500109 MTNL 11/3/2004 137 137.9 135 135.55 280822500109 MTNL 11/4/2004 136.5 139 135.5 136.2 194477500109 MTNL 11/5/2004 138.9 138.9 137.25 138.35 255143500109 MTNL 11/8/2004 139 140.2 138 138.45 202947

500109 MTNL 11/9/2004 139 141 138.9 139.55 364691500109 MTNL 11/10/2004 120 143 120 141.6 366407500109 MTNL 11/11/2004 142.8 145.4 142.1 143.1 440883500109 MTNL 11/12/2004 144.3 148.6 143.5 147.1 459206500109 MTNL 11/16/2004 150 150 145.5 146.4 1221983500109 MTNL 11/17/2004 147.7 147.8 145.1 145.6 352388500109 MTNL 11/18/2004 146 147 142.7 144.55 976963500109 MTNL 11/19/2004 145.9 148.8 144.15 145.75 920897500109 MTNL 11/22/2004 147.55 149.45 144.5 148.65 423646500109 MTNL 11/23/2004 150.15 152.7 149 150.2 704392500109 MTNL 11/24/2004 152 154.8 150.3 153.75 680104500109 MTNL 11/25/2004 154.25 155 152.5 153.3 453998500109 MTNL 11/29/2004 154.7 158 153.25 157.8 559012500109 MTNL 11/30/2004 158.5 165.1 156 161.9 1651105500109 MTNL 12/1/2004 162.5 164 157.75 160.75 814596500109 MTNL 12/2/2004 161.5 164.45 160.15 160.6 887103500109 MTNL 12/3/2004 161 162.4 152 153.1 1235923500109 MTNL 12/6/2004 156 156 150 151.25 981827500109 MTNL 12/7/2004 153.9 155.45 152 152.85 1157249500109 MTNL 12/8/2004 153.5 156.3 150.55 151.35 1234711500109 MTNL 12/9/2004 152 154.9 151.1 154.3 463088500109 MTNL 12/10/2004 155.1 157.9 154.75 155.7 840332500109 MTNL 12/13/2004 155 156.4 153.45 154.5 223325500109 MTNL 12/14/2004 155 158 155 156.75 234808500109 MTNL 12/15/2004 158.1 158.95 156.3 157.6 276511500109 MTNL 12/16/2004 158.5 162.75 157.1 160.7 726370500109 MTNL 12/17/2004 161 162.5 156.1 158.05 723825500109 MTNL 12/20/2004 159 162.4 158.5 161.1 629542500109 MTNL 12/21/2004 162 162.45 157.25 157.9 409709500109 MTNL 12/22/2004 158 159.9 156.3 156.95 384237500109 MTNL 12/23/2004 158.1 158.45 156.25 156.45 176652500109 MTNL 12/24/2004 157.6 158.4 156.25 156.95 141031500109 MTNL 12/27/2004 158.1 158.1 155.15 155.5 162339500109 MTNL 12/28/2004 156.9 157.45 155.5 156.05 121250500109 MTNL 12/29/2004 157.1 157.8 154.6 155.75 144076500109 MTNL 12/30/2004 156.9 157.5 152 152.85 534280500109 MTNL 12/31/2004 155 156 153.65 154.9 211413500109 MTNL 1/3/2005 156 168 154.9 166.5 1269977500109 MTNL 1/4/2005 168 170.05 164.65 165.95 1007120500109 MTNL 1/5/2005 166.7 166.7 152.55 157.1 983146500109 MTNL 1/6/2005 159 159 144.25 145.7 2098763500109 MTNL 1/7/2005 149.85 149.85 139.7 142.95 1551477500109 MTNL 1/10/2005 142.75 145.9 140.1 143.2 770806500109 MTNL 1/11/2005 145 145 138.9 139.4 576050500109 MTNL 1/12/2005 140.1 141 132.1 135.35 793115500109 MTNL 1/13/2005 136 143.3 135.8 141.8 721423500109 MTNL 1/14/2005 143.5 143.9 137 138.65 1059826500109 MTNL 1/17/2005 140.8 140.8 137.3 139.15 514012500109 MTNL 1/18/2005 139 140 133.75 134.3 576203500109 MTNL 1/19/2005 135.95 136.6 133.55 135.3 373764500109 MTNL 1/20/2005 144 150 137.35 138.75 3062832

500109 MTNL 1/24/2005 140.6 142.5 138.9 140.65 626824500109 MTNL 1/25/2005 140.5 143 139.6 142.35 432220500109 MTNL 1/27/2005 143.4 147.65 142.8 143.6 1173968500109 MTNL 1/28/2005 144.5 150.3 144.5 149 897721500109 MTNL 1/31/2005 140 143.65 136.75 142.1 1871637500109 MTNL 2/1/2005 140 143 138.1 138.9 1062594500109 MTNL 2/2/2005 140 142.45 138.25 139.85 1257544500109 MTNL 2/3/2005 142 142 139.5 139.9 596377500109 MTNL 2/4/2005 140.95 141 138.5 138.9 290463500109 MTNL 2/7/2005 139.05 140 137 137.1 207647500109 MTNL 2/8/2005 138.5 139.9 135.7 138 315772500109 MTNL 2/9/2005 140 141.7 139.25 139.8 320048500109 MTNL 2/10/2005 140.9 140.9 138.2 139.4 137035500109 MTNL 2/11/2005 144.9 144.9 140 140.3 403056500109 MTNL 2/14/2005 142.8 142.8 140.55 141.7 221474500109 MTNL 2/15/2005 142.5 142.7 139.05 139.75 133241500109 MTNL 2/16/2005 140.7 140.9 137 138.1 339458500109 MTNL 2/17/2005 137 139 136.7 137.45 233878500109 MTNL 2/18/2005 137.9 138.85 136.1 136.35 1176396500109 MTNL 2/21/2005 136 137 134.1 134.4 279982500109 MTNL 2/22/2005 135.35 136.4 134.5 135.3 168051500109 MTNL 2/23/2005 135.4 136.5 134.9 135.85 280128500109 MTNL 2/24/2005 137 137.75 132.35 133.05 969951500109 MTNL 2/25/2005 135.1 135.1 132.55 132.95 379147500109 MTNL 2/28/2005 134.25 135.5 133.3 134.45 396840500109 MTNL 3/1/2005 135.8 135.8 133.2 133.65 287573500109 MTNL 3/2/2005 134 134.25 131.3 132.15 328559500109 MTNL 3/3/2005 133.4 136 132.5 135.4 414388500109 MTNL 3/4/2005 136.25 137.3 134.65 135.15 258863500109 MTNL 3/7/2005 135.7 136 133.55 134 306272500109 MTNL 3/8/2005 135.6 136.4 134 134.35 166444500109 MTNL 3/9/2005 135.5 138.7 134.65 136.3 1304423500109 MTNL 3/10/2005 137.8 141.9 137.35 141.5 1446771500109 MTNL 3/11/2005 142 143.4 138.75 139.65 871773500109 MTNL 3/14/2005 140 140 136.1 136.7 454026500109 MTNL 3/15/2005 137.1 137.5 134.2 134.5 233124500109 MTNL 3/16/2005 135.9 135.9 133 133.35 183635500109 MTNL 3/17/2005 134 134 130.5 131.25 180414500109 MTNL 3/18/2005 131.5 131.75 127.3 128.15 414141500109 MTNL 3/21/2005 132 132.2 129 129.6 208054500109 MTNL 3/22/2005 130.05 133.3 128.5 129.8 380262500109 MTNL 3/23/2005 130 131.2 124 125.1 363713500109 MTNL 3/24/2005 125.2 127 121.25 121.8 574416500109 MTNL 3/28/2005 122.4 123.4 117 117.4 407460500109 MTNL 3/29/2005 117 117.9 110.25 111.55 687888500109 MTNL 3/30/2005 113 113.75 110.5 112.7 519249500109 MTNL 3/31/2005 112.9 116.25 112.9 114.8 751160500109 MTNL 4/1/2005 116 121 114.5 120.25 479470500109 MTNL 4/4/2005 121.6 122.5 117.25 118.7 327306500109 MTNL 4/5/2005 119.2 119.5 116 117.3 220445500109 MTNL 4/6/2005 117.75 119.3 117 118.05 150790

500109 MTNL 4/7/2005 118.25 118.9 117.4 117.85 236422500109 MTNL 4/8/2005 118.4 119.15 116.05 116.5 156359500109 MTNL 4/11/2005 116.55 117 114.6 116.25 221657500109 MTNL 4/12/2005 116.5 118.4 116.5 117.5 164666500109 MTNL 4/13/2005 118 119.55 117.05 117.9 143850500109 MTNL 4/15/2005 117 117.2 113.7 114.6 153963500109 MTNL 4/18/2005 114.1 118 110 114.9 1169045500109 MTNL 4/19/2005 116 118.2 115 116.1 213997500109 MTNL 4/20/2005 116.4 119.9 115.6 119.35 154110500109 MTNL 4/21/2005 119.2 119.2 116.65 117.2 131232500109 MTNL 4/22/2005 118 118 116 116.4 110342500109 MTNL 4/25/2005 117.4 123.4 116 122.4 987786500109 MTNL 4/26/2005 123 123.5 120.05 121.3 293661500109 MTNL 4/27/2005 120.6 121.3 116.05 117.05 591795500109 MTNL 4/28/2005 115.1 117.65 113 116.95 250551500109 MTNL 4/29/2005 116.1 118.2 112 116.45 610576500109 MTNL 5/2/2005 116.75 117.5 113 114.6 208713500109 MTNL 5/3/2005 116.5 119.2 115.25 117.2 353268500109 MTNL 5/4/2005 117.3 118.5 117.3 117.85 93058500109 MTNL 5/5/2005 119 119.3 115.75 117.35 448054500109 MTNL 5/6/2005 118.45 118.45 116.25 116.65 180249500109 MTNL 5/9/2005 116.75 117.6 116.25 117.05 82130500109 MTNL 5/10/2005 117.95 118.95 116.4 117.9 259056500109 MTNL 5/11/2005 118 118.75 116.5 116.95 132939500109 MTNL 5/12/2005 116.7 118 115.1 115.6 317452500109 MTNL 5/13/2005 115.75 117 115.15 115.5 138500500109 MTNL 5/16/2005 118 118.45 116 117.8 485022500109 MTNL 5/17/2005 118.5 118.5 116.5 117.05 161406500109 MTNL 5/18/2005 116.5 117.15 115.25 116.05 91820500109 MTNL 5/19/2005 117.5 117.95 117.05 117.15 71109500109 MTNL 5/20/2005 117.7 117.7 116.1 116.85 53210500109 MTNL 5/23/2005 117.1 117.1 115.05 116.2 44437500109 MTNL 5/24/2005 116.25 117 115.65 116.45 60541500109 MTNL 5/25/2005 116 117 116 116.45 107025500109 MTNL 5/26/2005 116.95 118.5 116 116.35 151197500109 MTNL 5/27/2005 117.4 122.35 116.35 119.3 711681500109 MTNL 5/30/2005 120.9 121.8 118 118.6 280430500109 MTNL 5/31/2005 119.9 121.75 118.75 120.9 214991500109 MTNL 6/1/2005 121.9 123.7 121.4 122.1 302464500109 MTNL 6/2/2005 123.25 123.5 120 121.55 133159500109 MTNL 6/3/2005 121.95 125 120.8 124.7 228498500109 MTNL 6/4/2005 125 126 124.15 124.5 89319500109 MTNL 6/6/2005 125.75 125.75 122.85 124 267273500109 MTNL 6/7/2005 124 126.3 123.2 125.8 433903500109 MTNL 6/8/2005 126.25 127 124.9 125.9 147314500109 MTNL 6/9/2005 125.8 126.5 124.5 124.95 179120500109 MTNL 6/10/2005 125.6 126.4 123.25 124.2 126403500109 MTNL 6/13/2005 124.95 124.95 121.75 122.9 128214500109 MTNL 6/14/2005 123.9 126 123.55 123.85 239930500109 MTNL 6/15/2005 124.95 126.8 123.75 124.6 339210500109 MTNL 6/16/2005 124.2 125.5 119 120.05 257396

500109 MTNL 6/17/2005 121 121.55 119.4 120.45 95414500109 MTNL 6/20/2005 121 123.5 119.55 120.5 120169500109 MTNL 6/21/2005 120.8 121.4 119.7 119.85 125797500109 MTNL 6/22/2005 119.5 122.9 116.55 117.3 297764500109 MTNL 6/23/2005 117.8 119.2 117.5 117.7 143644500109 MTNL 6/24/2005 117.15 120.9 116.6 119.6 412158500109 MTNL 6/27/2005 120.4 120.5 117.55 118.15 162652500109 MTNL 6/28/2005 118 118.8 116.15 116.5 204803500109 MTNL 6/29/2005 117 117.25 116.15 116.85 73554500109 MTNL 6/30/2005 117.8 117.85 115.15 115.8 217465500109 MTNL 7/1/2005 117 119.8 116.2 118.9 289249500109 MTNL 7/4/2005 120.45 123.3 119.2 121.85 510675500109 MTNL 7/5/2005 122.95 125.15 121 124.2 577060500109 MTNL 7/6/2005 125.5 130.95 125 129.9 1237285500109 MTNL 7/7/2005 131 131.9 124.25 127.45 732398500109 MTNL 7/8/2005 127.5 129 126 127 198953500109 MTNL 7/11/2005 127.8 135.2 127.75 132.1 1056408500109 MTNL 7/12/2005 134 136.4 129.6 135.65 860114500109 MTNL 7/13/2005 137.5 141 136.5 138 1474171500109 MTNL 7/14/2005 138.5 139.8 129.6 130.55 1126054500109 MTNL 7/15/2005 131.85 133.25 128.6 132.15 843881500109 MTNL 7/18/2005 133.85 135.45 133 134.2 377713500109 MTNL 7/19/2005 135 137.5 133 137.1 835309500109 MTNL 7/20/2005 139 141.9 138.25 140.2 1005930500109 MTNL 7/21/2005 140.9 142.4 135.2 138.7 497589500109 MTNL 7/22/2005 138 139 134.5 136.65 861730500109 MTNL 7/25/2005 136 139.25 133.55 137.05 608272500109 MTNL 7/26/2005 136.1 139 134 135.9 847685500109 MTNL 7/27/2005 136 138.5 134.2 135.4 218441500109 MTNL 7/29/2005 140.1 140.1 131.55 133.35 691371500109 MTNL 8/1/2005 133.9 135 128 130.1 518388500109 MTNL 8/2/2005 130.1 133.8 128.7 131.1 552910500109 MTNL 8/3/2005 134.25 134.25 129.9 130.5 250488500109 MTNL 8/4/2005 131.85 133.55 130.55 131.65 478502500109 MTNL 8/5/2005 132.4 132.9 130.5 131 216587500109 MTNL 8/8/2005 131.9 132.85 129.25 130.2 360643500109 MTNL 8/9/2005 130.95 131 126.2 126.7 602922500109 MTNL 8/10/2005 129.8 131.4 128.5 129 594777500109 MTNL 8/11/2005 130 132.75 129.1 131.95 370392500109 MTNL 8/12/2005 133 133 128.8 129.35 136606500109 MTNL 8/16/2005 130.4 132 128.55 129 231941500109 MTNL 8/17/2005 129.6 130 128.55 129 141806500109 MTNL 8/18/2005 130.25 131.9 129.1 129.5 169206500109 MTNL 8/19/2005 130 130.5 128.2 128.65 155558500109 MTNL 8/22/2005 128.45 129.8 127 127.25 171327500109 MTNL 8/23/2005 127.5 128 125 125.45 327050500109 MTNL 8/24/2005 125.6 126.25 121 122.4 472139500109 MTNL 8/25/2005 123.25 123.5 121.1 123 366095500109 MTNL 8/26/2005 123.5 125 123.05 124.45 99755500109 MTNL 8/29/2005 124.5 126 123.05 125.1 72328500109 MTNL 8/30/2005 126.5 128 125 125.15 98920

500109 MTNL 8/31/2005 125.9 127.7 125.25 127.1 188619500109 MTNL 9/1/2005 127 128.7 126.15 126.5 103602500109 MTNL 9/2/2005 126.5 129.4 125.65 128.3 124371500109 MTNL 9/5/2005 129.4 131.2 128.15 128.95 147253500109 MTNL 9/6/2005 127 131.75 127 131.25 227511500109 MTNL 9/8/2005 131.9 135.9 131.8 135.45 492866500109 MTNL 9/9/2005 135 136 133.15 134.6 231120500109 MTNL 9/12/2005 135.6 137.9 134 136.95 326207500109 MTNL 9/13/2005 138 138 135.8 136.25 163350500109 MTNL 9/14/2005 135 135 128.5 131.1 497521500109 MTNL 9/15/2005 132.1 133.9 131.05 132.7 132028500109 MTNL 9/16/2005 133.25 136.5 132.9 135.55 329928500109 MTNL 9/19/2005 137.4 137.9 134.75 135.2 273477500109 MTNL 9/20/2005 135 135 131.55 132.05 272207500109 MTNL 9/21/2005 133 133.35 128.65 131.15 214031500109 MTNL 9/22/2005 131 132.3 125.25 126.7 252383500109 MTNL 9/23/2005 125.7 128.5 125 127.2 128281500109 MTNL 9/26/2005 128.6 131.4 127.5 130.55 98492500109 MTNL 9/27/2005 131.4 133.9 129.7 130.35 282984500109 MTNL 9/28/2005 132 132 127.7 131.05 669146500109 MTNL 9/29/2005 131.9 132 129 129.45 461889500109 MTNL 9/30/2005 130.25 130.4 126.75 127.5 303944500109 MTNL 10/3/2005 128.4 130.2 128 129.35 299772500109 MTNL 10/4/2005 131 136.4 130.4 135.5 735079500109 MTNL 10/5/2005 136.4 141.25 134.9 140.5 1695865500109 MTNL 10/6/2005 140 141.65 136 136.55 844502500109 MTNL 10/7/2005 135.2 138.4 133.1 133.9 701134500109 MTNL 10/10/2005 135.2 135.2 131.5 132.45 280789500109 MTNL 10/11/2005 133.9 133.9 129.2 131.15 301311500109 MTNL 10/13/2005 131 131.8 128 128.3 271048500109 MTNL 10/14/2005 128.3 128.5 126.25 126.5 189448500109 MTNL 10/17/2005 126.2 127.75 125.05 125.4 224055500109 MTNL 10/18/2005 126 127 122.35 123 471483500109 MTNL 10/19/2005 121.85 122.7 118.2 120.15 490703500109 MTNL 10/20/2005 120 122.75 117.5 119.5 261811500109 MTNL 10/21/2005 120 122.7 119.25 120.8 313832500109 MTNL 10/24/2005 121 122.35 116.4 117.1 333156500109 MTNL 10/25/2005 117.25 118.8 116.9 117.65 357092500109 MTNL 10/26/2005 117.15 118.15 116.15 116.5 126557500109 MTNL 10/27/2005 116.6 118.1 115.25 117.2 333597500109 MTNL 10/28/2005 116 117.4 110.5 111.85 395463500109 MTNL 10/31/2005 111.05 113.8 108 109.65 791380500109 MTNL 11/1/2005 111.9 113.75 111.9 112.45 109518500109 MTNL 11/2/2005 113 120 112.8 119.2 701174500109 MTNL 11/7/2005 120.3 121 116.6 120.15 402260500109 MTNL 11/8/2005 121.1 121.1 118 119.65 465401500109 MTNL 11/9/2005 119 123 119 122.45 365907500109 MTNL 11/10/2005 122.95 124.3 121.3 123 213742500109 MTNL 11/11/2005 124 125 123.05 124.75 215731500109 MTNL 11/14/2005 124 125 121 123 278132500109 MTNL 11/16/2005 123 123 121 122.3 479724

500109 MTNL 11/17/2005 123 126.6 121.6 125.3 328125500109 MTNL 11/18/2005 126.25 128.8 126.25 127.25 442752500109 MTNL 11/21/2005 127.9 127.9 124.4 124.8 124848500109 MTNL 11/22/2005 125.1 127.65 124.5 124.85 233412500109 MTNL 11/23/2005 124.5 124.5 118.55 120.5 1116070500109 MTNL 11/24/2005 121 122 119.1 120.35 319214500109 MTNL 11/25/2005 122 124.9 121.05 122.05 730812500109 MTNL 11/26/2005 123.5 124.75 122.6 124.05 123302500109 MTNL 11/28/2005 124.9 125.5 120.6 121.6 1039609500109 MTNL 11/29/2005 122.4 122.4 120.5 120.95 293334500109 MTNL 11/30/2005 122.5 124.2 119.05 119.55 538094500109 MTNL 12/1/2005 120.45 122.8 120.1 122.15 258210500109 MTNL 12/2/2005 123 125.55 122.1 122.75 446523500109 MTNL 12/5/2005 123 123 120.6 120.95 165125500109 MTNL 12/6/2005 121 121.25 118.8 119.2 321446500109 MTNL 12/7/2005 120.4 123.25 119.2 122.1 3239745500109 MTNL 12/8/2005 122.95 126.8 122 124.75 2587828500109 MTNL 12/9/2005 124.9 134 124.9 133.05 3300098500109 MTNL 12/12/2005 135 136.7 133.45 134.55 1398431500109 MTNL 12/13/2005 134.5 136.1 134.2 135.15 1004563500109 MTNL 12/14/2005 136 139.7 132.5 137.65 4327361500109 MTNL 12/15/2005 137.1 146.1 136 139.6 4124814500109 MTNL 12/16/2005 140.5 147 140.25 145.45 3222971500109 MTNL 12/19/2005 146.5 147.9 141.8 142.55 1237143500109 MTNL 12/20/2005 142.65 148.8 141 147.45 2499887500109 MTNL 12/21/2005 148.5 150.35 143.1 145.35 1886596500109 MTNL 12/22/2005 146.1 147.1 142.25 143.05 1154844500109 MTNL 12/23/2005 144.25 146.6 142.3 144.1 1571276500109 MTNL 12/26/2005 145.9 146 136.15 136.6 1124187500109 MTNL 12/27/2005 137.4 143 136.25 142.45 1179277500109 MTNL 12/28/2005 140.4 142 138.05 139.95 1031663500109 MTNL 12/29/2005 141 144.1 141 141.55 754745500109 MTNL 12/30/2005 143 144.7 141.15 144.2 769190500109 MTNL 1/2/2006 145.2 145.9 141.55 142.1 522884500109 MTNL 1/3/2006 143.2 143.75 141.6 142.25 430937500109 MTNL 1/4/2006 143.65 144.8 140.1 143.55 1216662500109 MTNL 1/5/2006 146 146 141.25 142.2 1729294500109 MTNL 1/6/2006 143.45 147.95 141.6 146.95 2260272500109 MTNL 1/9/2006 150 152.9 148.4 151.7 2264586500109 MTNL 1/10/2006 152.6 154.5 150.25 151.35 2157733500109 MTNL 1/12/2006 149.45 152.5 148.55 150.1 1415364500109 MTNL 1/13/2006 151 152.45 148.6 149.15 586420500109 MTNL 1/16/2006 150.55 150.55 142.45 143 683397500109 MTNL 1/17/2006 143.2 144.95 137.5 138.65 478382500109 MTNL 1/18/2006 138.65 139.2 135 137.85 506382500109 MTNL 1/19/2006 139.4 142.35 139.4 141.9 447753500109 MTNL 1/20/2006 142.5 144.85 142.05 143.35 520700500109 MTNL 1/23/2006 144 144 140.4 142.5 209593500109 MTNL 1/24/2006 142.8 143.5 141.25 141.85 227773500109 MTNL 1/25/2006 143.5 143.5 139.5 140.5 368236500109 MTNL 1/27/2006 141.8 142.9 141.1 142.1 321971

500109 MTNL 1/30/2006 143.1 144.75 140 141.55 979097500109 MTNL 1/31/2006 141.5 142.9 140.25 141.7 361371500109 MTNL 2/1/2006 141 142.4 134.5 135.5 270897500109 MTNL 2/2/2006 135 136.05 133 135 533991500109 MTNL 2/3/2006 134.55 136 132.55 133.25 230833500109 MTNL 2/6/2006 134 135.25 132.5 134 334090500109 MTNL 2/7/2006 135 143.65 134 141.15 1341590500109 MTNL 2/8/2006 144 144 137 137.5 977210500109 MTNL 2/10/2006 141 143.45 138.5 140.65 1539302500109 MTNL 2/13/2006 141 150.95 141 149.9 2688808500109 MTNL 2/14/2006 151 155.5 149.2 150.45 1874771500109 MTNL 2/15/2006 153.9 158 152.1 152.9 1098822500109 MTNL 2/16/2006 155 156.4 149 149.65 901762500109 MTNL 2/17/2006 150 151 145.6 146.8 939174500109 MTNL 2/20/2006 145.9 145.9 141.5 143.05 319647500109 MTNL 2/21/2006 143.8 146.6 143.4 144.5 344014500109 MTNL 2/22/2006 145 145.5 143 144.9 269921500109 MTNL 2/23/2006 145.9 145.9 141 141.7 1122361500109 MTNL 2/24/2006 143 147.7 141.25 146.9 929840500109 MTNL 2/27/2006 148 148.7 144.1 145.15 797060500109 MTNL 2/28/2006 146 146.65 139.75 142.55 498002500109 MTNL 3/1/2006 142 145.65 141.1 143.75 247669500109 MTNL 3/2/2006 143.9 150.75 143 147.95 982206500109 MTNL 3/3/2006 148.25 154.7 147.6 149.65 1582583500109 MTNL 3/6/2006 152 152.95 148.75 149.2 543118500109 MTNL 3/7/2006 148.5 152.25 146.05 150.85 1350061500109 MTNL 3/8/2006 152 154.4 147.05 147.65 1536098500109 MTNL 3/9/2006 148.5 153.6 147 150.1 1709414500109 MTNL 3/10/2006 151.5 163.5 151.5 162.4 3706773500109 MTNL 3/13/2006 164 168.65 163.5 165.4 2426584500109 MTNL 3/14/2006 166.5 166.85 157.8 159.5 2081680500109 MTNL 3/16/2006 163 165.4 161.65 162.45 957750500109 MTNL 3/17/2006 163.5 167.2 162 164.3 1428209500109 MTNL 3/20/2006 165.95 176.7 165 174.7 3563136500109 MTNL 3/21/2006 178.5 179.9 170 170.95 4022153500109 MTNL 3/22/2006 170.5 175.25 168 172.35 2258967500109 MTNL 3/23/2006 173 182.3 172.6 180.55 4209021500109 MTNL 3/24/2006 182 184.25 178.1 182.2 3379712500109 MTNL 3/27/2006 184 186.45 179.25 184.15 2013291500109 MTNL 3/28/2006 185 189.5 181.55 188.3 2684137500109 MTNL 3/29/2006 188 190 185.25 187.05 1363769500109 MTNL 3/30/2006 188 194.7 186.25 188.55 3390426500109 MTNL 3/31/2006 189 192 182.6 183.8 1630289500109 MTNL 4/3/2006 185.45 189.95 183.65 189.45 1817708500109 MTNL 4/4/2006 190.5 192.4 188.1 190.2 1171045500109 MTNL 4/5/2006 192 197.5 191 196.2 1722157500109 MTNL 4/7/2006 198.4 204.6 189 192.25 3048565500109 MTNL 4/10/2006 194 207.9 186.9 206.25 3708292500109 MTNL 4/12/2006 207.5 210.45 194.55 196.1 2744372500109 MTNL 4/13/2006 196 197 182.55 188.8 2530974500109 MTNL 4/17/2006 189.7 196.8 187.5 190.25 3481605

500109 MTNL 4/18/2006 192 199.8 190.6 191.45 6770962500109 MTNL 4/19/2006 192.55 196 186 189.6 2424427500109 MTNL 4/20/2006 190 204.65 188 202.65 4601571500109 MTNL 4/21/2006 204 212.45 201.2 210.1 6376794500109 MTNL 4/24/2006 212.75 216 207.55 213.1 2748731500109 MTNL 4/25/2006 214.9 215.7 198.8 202.6 3207824500109 MTNL 4/26/2006 204.95 218.4 203.05 216.85 4552976500109 MTNL 4/27/2006 219.75 221.8 210.6 213.7 2717721500109 MTNL 4/28/2006 205.15 214 199 211.7 2239045500109 MTNL 4/29/2006 218.9 219.9 212.9 216.15 715302500109 MTNL 5/2/2006 217.9 225.75 215.8 219.45 2083878500109 MTNL 5/3/2006 222.1 222.1 211.1 214.95 1262879500109 MTNL 5/4/2006 217.7 220.55 212.25 213.2 1209739500109 MTNL 5/5/2006 215 218 211.55 216.6 1214922500109 MTNL 5/8/2006 221 224 217.6 218.5 1612061500109 MTNL 5/9/2006 215.85 222.9 213 219.35 3797767500109 MTNL 5/10/2006 221 221.85 215.5 217.1 1411376500109 MTNL 5/11/2006 218.8 219.75 209.6 211.45 856662500109 MTNL 5/12/2006 206 210.5 203.6 204.5 1620492500109 MTNL 5/15/2006 204 205 186 192.55 2445302500109 MTNL 5/16/2006 191.4 194.4 176 191.2 2292431500109 MTNL 5/17/2006 194 201 192.5 199.85 1624629500109 MTNL 5/18/2006 195 198 170 174.3 3834390500109 MTNL 5/19/2006 182 186.9 160.35 162.75 3727822500109 MTNL 5/22/2006 166 169.5 131 149.9 3889563500109 MTNL 5/23/2006 151 166.45 141.05 165.1 2871350500109 MTNL 5/24/2006 167.7 169.9 155.1 157.85 2460968500109 MTNL 5/25/2006 158 171.35 150 165.4 2761904500109 MTNL 5/26/2006 167.1 175.3 167 169.95 1805760500109 MTNL 5/29/2006 173 175.25 169.15 171.65 1231209500109 MTNL 5/30/2006 172 173.5 165.6 167.4 910827500109 MTNL 5/31/2006 163 165 150.3 157.45 2663825500109 MTNL 6/1/2006 160.1 162.5 148.1 149.85 1905995500109 MTNL 6/2/2006 150.5 159.55 145 157.9 2947952500109 MTNL 6/5/2006 159 161.2 150.3 151.35 1317098500109 MTNL 6/6/2006 148.1 153.6 145 148.55 2068415500109 MTNL 6/7/2006 147.9 150.9 141.1 142.9 2154180500109 MTNL 6/8/2006 144.8 147 132.75 143.1 3844706500109 MTNL 6/9/2006 143.5 154.45 143.5 153.55 1570545500109 MTNL 6/12/2006 155 156.9 145.35 147.6 1168896500109 MTNL 6/13/2006 144.9 144.9 135 136.8 1119586500109 MTNL 6/14/2006 136.4 142.95 133.55 135.85 1352975500109 MTNL 6/15/2006 138.4 153.45 138.4 151.85 1671255500109 MTNL 6/16/2006 155 157.9 144.25 146.8 2900911500109 MTNL 6/19/2006 147.95 156.45 144.5 153.7 1661312500109 MTNL 6/20/2006 152 155.75 148.05 152.75 1716733500109 MTNL 6/21/2006 152.7 156.4 150 154.05 1038220500109 MTNL 6/22/2006 157 163.2 155.3 160.9 1839397500109 MTNL 6/23/2006 160 165 157 163.9 2007748500109 MTNL 6/25/2006 165 165.5 162 163.3 156580500109 MTNL 6/26/2006 163.8 163.8 150 152 1243282

500109 MTNL 6/27/2006 150 153.3 145.1 147.85 1493645500109 MTNL 6/28/2006 145.5 148.3 144 147.4 1719259500109 MTNL 6/29/2006 150.1 151.4 145.25 146.55 1190969500109 MTNL 6/30/2006 151 156 150.75 154.6 1237959500109 MTNL 7/3/2006 155.1 156.8 151.2 153.8 996786500109 MTNL 7/4/2006 154.5 156 149.15 149.7 717629500109 MTNL 7/5/2006 150 155 148.2 154.4 883677500109 MTNL 7/6/2006 153.3 157.5 151.55 154 1071073500109 MTNL 7/7/2006 155.5 157.25 145.6 146.45 1121061500109 MTNL 7/10/2006 147.5 149.35 144 148.85 1049844500109 MTNL 7/11/2006 149 152.3 147.1 151.65 1035847500109 MTNL 7/12/2006 152 153.45 148.25 152.75 712847500109 MTNL 7/13/2006 154 156.5 147.25 149.1 1470036500109 MTNL 7/14/2006 148 150 144.3 148.25 855613500109 MTNL 7/17/2006 149 149.25 141.55 142.3 749217500109 MTNL 7/18/2006 143 144.5 138.05 140 686349500109 MTNL 7/19/2006 142.1 143 135.4 136.1 687491500109 MTNL 7/20/2006 138 142.85 138 140.9 550584500109 MTNL 7/21/2006 140.5 140.5 136.5 136.7 685433500109 MTNL 7/24/2006 136.8 138 133.1 137.15 384399500109 MTNL 7/25/2006 140 141.9 138.85 139.85 779709500109 MTNL 7/26/2006 140.1 149.5 139.1 145.3 1461372500109 MTNL 7/27/2006 146 149 142.25 146.65 763629500109 MTNL 7/28/2006 147.3 149.15 142 142.4 1026608500109 MTNL 7/31/2006 145 145 139.5 140.3 382140500109 MTNL 8/1/2006 140 141.45 137.9 139.9 517532500109 MTNL 8/2/2006 140.5 144.35 139 143.65 543103500109 MTNL 8/3/2006 144.1 146.25 142.7 143.6 811596500109 MTNL 8/4/2006 143 145.2 141.5 142.15 351569500109 MTNL 8/7/2006 142 142.5 140.2 140.45 213546500109 MTNL 8/8/2006 138.6 143.5 138.6 142.95 318482500109 MTNL 8/9/2006 144 145.2 141.5 144.4 392973500109 MTNL 8/10/2006 144.5 146.4 143.5 145.2 316156500109 MTNL 8/11/2006 145.6 148.8 143.35 147.1 488486500109 MTNL 8/14/2006 148 150.8 146.55 148.35 983700500109 MTNL 8/16/2006 149.1 155 149.1 154.1 1230733500109 MTNL 8/17/2006 155 157.2 152.8 155.6 1010097500109 MTNL 8/18/2006 157 157 152.55 153.25 289359500109 MTNL 8/21/2006 154.05 154.05 151.4 153 226588500109 MTNL 8/22/2006 153.1 157.9 153.1 155.05 777405500109 MTNL 8/23/2006 155.5 155.9 151.6 152.4 367386500109 MTNL 8/24/2006 152.5 155.85 150.15 155.15 369320500109 MTNL 8/25/2006 157 160 155.05 155.65 1236056500109 MTNL 8/28/2006 155.75 157.75 154.4 157.15 440496500109 MTNL 8/29/2006 158 161.45 157.9 158.25 916283500109 MTNL 8/30/2006 159 162 157.45 161.35 1115537500109 MTNL 8/31/2006 162.5 162.95 155.8 156.8 1159705500109 MTNL 9/1/2006 157 157.1 154.3 155.75 721680500109 MTNL 9/4/2006 156.75 159.65 156 158.05 649119500109 MTNL 9/5/2006 158.8 160.05 156.7 157.4 470394500109 MTNL 9/6/2006 157 163.95 157 162.95 1284303

500109 MTNL 9/7/2006 163.25 164.7 161.1 163 772685500109 MTNL 9/8/2006 162.5 163.95 161.05 162 483501500109 MTNL 9/11/2006 162.5 163 151.2 152.95 560887500109 MTNL 9/12/2006 153.25 155.55 150.1 154.95 400514500109 MTNL 9/13/2006 157.5 161.9 156.45 159.75 585090500109 MTNL 9/14/2006 160.95 162.45 159.3 160 400484500109 MTNL 9/15/2006 160.85 160.85 157 157.7 282674500109 MTNL 9/18/2006 158 159 156.55 157.1 277815500109 MTNL 9/19/2006 158 160.95 154.5 156.05 588657500109 MTNL 9/20/2006 154.7 157.4 152.2 156.55 372004500109 MTNL 9/21/2006 158.1 160 157.4 159.6 453640500109 MTNL 9/22/2006 159 159 155.5 156.85 532294500109 MTNL 9/25/2006 157 158 154.9 155.35 242157500109 MTNL 9/26/2006 156 156.75 154.15 154.75 528708500109 MTNL 9/27/2006 155.9 157.2 155 156.3 1132010500109 MTNL 9/28/2006 156.75 156.85 154 154.65 335901500109 MTNL 9/29/2006 155.55 157.25 155 156.55 540295500109 MTNL 10/3/2006 157.5 158.9 156.15 157.25 624397500109 MTNL 10/4/2006 157.25 158.5 154.15 154.85 176187500109 MTNL 10/5/2006 156.45 158.5 156 157.65 591478500109 MTNL 10/6/2006 158.9 163.4 158.5 162.25 3038345500109 MTNL 10/9/2006 162 163.9 160.5 161.75 628116500109 MTNL 10/10/2006 162.5 163.5 159.55 160.4 467160500109 MTNL 10/11/2006 161 161.75 156 156.6 748331500109 MTNL 10/12/2006 156.5 159.9 155.5 159 661114500109 MTNL 10/13/2006 160 161.8 156.5 156.75 522341500109 MTNL 10/16/2006 158.4 159.95 157.2 157.65 299889500109 MTNL 10/17/2006 158.05 158.9 156.1 156.55 514339500109 MTNL 10/18/2006 156.2 158.35 156.2 157.75 331131500109 MTNL 10/19/2006 158.4 158.95 153.5 155.85 396500500109 MTNL 10/20/2006 156 158.45 156 157.05 124153500109 MTNL 10/21/2006 157 160 156.1 156.8 116249500109 MTNL 10/23/2006 156.5 156.5 154.2 154.7 215802500109 MTNL 10/26/2006 154 156 152.05 153 181896500109 MTNL 10/27/2006 153.55 154.7 150.65 151.65 538945500109 MTNL 10/30/2006 151 151.5 147.5 148.3 914823500109 MTNL 10/31/2006 149 149.25 139.25 140.5 2201192500109 MTNL 11/1/2006 141 142.95 139.55 141.85 1059625500109 MTNL 11/2/2006 141.25 143 139.5 139.85 819557500109 MTNL 11/3/2006 140.95 140.95 136.5 138.25 911859500109 MTNL 11/6/2006 138 140.25 136.85 137.6 460638500109 MTNL 11/7/2006 139.25 141.95 138 140.05 748829500109 MTNL 11/8/2006 140.5 142 137.5 138.8 513682500109 MTNL 11/9/2006 139.5 140.05 137.4 137.85 289809500109 MTNL 11/10/2006 139 139 137.2 137.5 234191500109 MTNL 11/13/2006 138.9 138.9 135.5 135.7 301990500109 MTNL 11/14/2006 136.1 136.85 133.3 133.6 371719500109 MTNL 11/15/2006 136 144.35 136 142.55 2841619500109 MTNL 11/16/2006 144 144.85 137 137.55 1065979500109 MTNL 11/17/2006 137.55 138.85 130.8 132.3 807279500109 MTNL 11/20/2006 132 132.9 128.4 130.6 928208

500109 MTNL 11/21/2006 132.15 135.85 131.55 134.6 824747500109 MTNL 11/22/2006 135.15 138.35 135 137.55 675925500109 MTNL 11/23/2006 138.5 140.7 135 139.3 954801500109 MTNL 11/24/2006 139.5 141.85 137.8 140.75 735220500109 MTNL 11/27/2006 139.5 143 138.5 139.1 993481500109 MTNL 11/28/2006 138.1 138.4 135.25 135.95 351450500109 MTNL 11/29/2006 136.2 137.35 134 134.35 404458500109 MTNL 11/30/2006 135.05 136 133 133.95 774420500109 MTNL 12/1/2006 134.5 138.6 134.3 136.95 1086315500109 MTNL 12/4/2006 138 139.95 137.25 138.85 308826500109 MTNL 12/5/2006 139.95 141 138.25 138.7 304195500109 MTNL 12/6/2006 139.45 140 135.5 136.8 296340500109 MTNL 12/7/2006 136.8 137 135.05 135.6 195458500109 MTNL 12/8/2006 136.4 136.5 134.05 134.55 296603500109 MTNL 12/11/2006 134.5 134.75 130 130.75 341852500109 MTNL 12/12/2006 131 131.6 124 127.8 875249500109 MTNL 12/13/2006 128.1 132.5 124.5 130.95 845184500109 MTNL 12/14/2006 131.3 133.85 130.7 132.85 510900500109 MTNL 12/15/2006 133 134.5 131.85 132.3 162787500109 MTNL 12/18/2006 132.5 133.35 129 132.3 205450500109 MTNL 12/19/2006 131.5 131.95 128.3 130.2 501592500109 MTNL 12/20/2006 131.05 132 129 129.6 224107500109 MTNL 12/21/2006 130 134 129.15 132.55 820350500109 MTNL 12/22/2006 134 139.5 132.75 139.05 1363422500109 MTNL 12/26/2006 140 141.6 139.5 140.1 701118500109 MTNL 12/27/2006 140.7 145.8 139.45 144.6 1349766500109 MTNL 12/28/2006 145.9 147.6 143.3 145.4 745383500109 MTNL 12/29/2006 146 147 142.3 142.85 529823500109 MTNL 1/2/2007 143 147.85 141 146.8 581145500109 MTNL 1/3/2007 147.5 151.15 144.75 150.55 803030500109 MTNL 1/4/2007 151.45 152.1 145.55 146.4 562602500109 MTNL 1/5/2007 146.9 150 145 148.7 676772500109 MTNL 1/8/2007 149.1 159 148.1 157.75 2784396500109 MTNL 1/9/2007 159 159.9 152 154.65 794912500109 MTNL 1/10/2007 155 160.1 151 156.2 1152544500109 MTNL 1/11/2007 156.5 162.4 155 160.85 938043500109 MTNL 1/12/2007 162 165.1 158.9 164.25 1474113500109 MTNL 1/15/2007 166.5 167 158.75 160.6 887330500109 MTNL 1/16/2007 162 163.5 159.2 160.7 605402500109 MTNL 1/17/2007 161.25 164.35 160 162.4 475197500109 MTNL 1/18/2007 162.35 163.75 160.1 161.3 209170500109 MTNL 1/19/2007 163 171 163 169.85 4147015500109 MTNL 1/22/2007 172 173 166.55 167.85 1325248500109 MTNL 1/23/2007 168 171.65 166 168.7 971612500109 MTNL 1/24/2007 169.2 170.95 165.5 167.05 669635500109 MTNL 1/25/2007 168 174.75 166.05 171.6 1299448500109 MTNL 1/29/2007 174 175.7 168.2 168.95 1387533500109 MTNL 1/31/2007 169 174 164.65 166.15 709622500109 MTNL 2/1/2007 167.7 170.5 164 169.5 569413500109 MTNL 2/2/2007 171 172.5 168.25 169.15 788101500109 MTNL 2/5/2007 170 170.15 165 166.85 576886

500109 MTNL 2/6/2007 168 168.45 164.3 164.9 474410500109 MTNL 2/7/2007 165 168.5 163.1 164.35 368743500109 MTNL 2/8/2007 165 166 159.6 163.95 662842500109 MTNL 2/9/2007 166 166 155.95 157.2 781273500109 MTNL 2/12/2007 157.2 158 142.5 143.65 1342914500109 MTNL 2/13/2007 144.25 147.95 137.9 141.55 954095500109 MTNL 2/14/2007 141.45 147 140 146.15 362818500109 MTNL 2/15/2007 147 153.6 147 151.8 641147500109 MTNL 2/19/2007 152.1 152.1 147.55 149.15 588237500109 MTNL 2/20/2007 149.25 150.5 144.5 144.8 297036500109 MTNL 2/21/2007 144 146.25 142.75 143.4 254080500109 MTNL 2/22/2007 143 144.4 139.95 140.4 509444500109 MTNL 2/23/2007 148 148 138.05 138.6 452466500109 MTNL 2/26/2007 139.5 141.5 137.55 140.6 318533500109 MTNL 2/27/2007 140 144 138.1 138.9 441327500109 MTNL 2/28/2007 134.9 137.4 130.55 133.45 849734500109 MTNL 3/1/2007 134.5 136 130 133.7 738665500109 MTNL 3/2/2007 134 139.3 133.5 135.3 1330576500109 MTNL 3/5/2007 133.9 138.05 131 134.45 1912239500109 MTNL 3/6/2007 135.5 143 135.5 141.95 1137413500109 MTNL 3/7/2007 143.5 147.4 137.55 143.25 2002705500109 MTNL 3/8/2007 145.1 151 143.5 150.55 1583277500109 MTNL 3/9/2007 151.5 152 141.55 142.35 494779500109 MTNL 3/12/2007 143.05 144.9 138.5 139.15 518917500109 MTNL 3/13/2007 140.1 143.5 139.6 142.3 3101323500109 MTNL 3/14/2007 139.9 141 137 139.15 1848484500109 MTNL 3/15/2007 141.9 145.5 140.1 142.65 755408500109 MTNL 3/16/2007 142.5 145 141 142.4 344425500109 MTNL 3/19/2007 142.7 149.05 142 147.95 585277500109 MTNL 3/20/2007 148.95 150.3 144.8 145.2 880040500109 MTNL 3/21/2007 146 147.5 144 146.5 488924500109 MTNL 3/22/2007 148.5 151.25 146.85 149.2 692814500109 MTNL 3/23/2007 149.9 150.5 145.3 145.9 778314500109 MTNL 3/26/2007 146.1 150.25 146 148.85 765723500109 MTNL 3/28/2007 147.25 150.8 147 148.15 360846500109 MTNL 3/29/2007 148.25 149.9 145.45 146.1 631286500109 MTNL 3/30/2007 147.05 149.4 146.4 146.7 243160500109 MTNL 4/2/2007 146.4 146.4 141.9 142.45 331931500109 MTNL 4/3/2007 142.9 144.35 142.1 143.05 228089500109 MTNL 4/4/2007 145.9 147.4 144.25 145.15 188426500109 MTNL 4/5/2007 145 148.4 144.1 148 646687500109 MTNL 4/9/2007 148.6 157.2 148.6 153.7 1042988500109 MTNL 4/10/2007 154.1 156.5 152.6 153.95 372771500109 MTNL 4/11/2007 155 159.8 152.5 153.25 743510500109 MTNL 4/12/2007 152 156.65 150.7 151.7 879613500109 MTNL 4/13/2007 153.2 159 152.3 158.35 1183279500109 MTNL 4/16/2007 159.9 162.5 156.55 161.7 1243591500109 MTNL 4/17/2007 162.45 163.7 158.5 158.85 358744500109 MTNL 4/18/2007 159.5 164.95 159.5 161.95 1375939500109 MTNL 4/19/2007 159.6 164.2 158 162.4 837718500109 MTNL 4/20/2007 164 165.45 162.1 163.3 1108247

500109 MTNL 4/23/2007 165.7 168 161.15 161.85 309616500109 MTNL 4/24/2007 162 165.7 150.1 152.35 2066359500109 MTNL 4/25/2007 153 153 148.3 149.75 1075767500109 MTNL 4/26/2007 152.5 156.4 150.5 153.1 959042500109 MTNL 4/27/2007 150.05 155.2 150.05 150.65 341485500109 MTNL 4/30/2007 151.5 152 146.6 148.15 656317500109 MTNL 5/3/2007 150.4 151.9 149.8 150.7 656009500109 MTNL 5/4/2007 151 154 150 152.45 702908500109 MTNL 5/7/2007 153.95 154.4 150.1 152.05 902490500109 MTNL 5/8/2007 153.5 155.4 147.05 148.25 790307500109 MTNL 5/9/2007 149 150.4 148 149.7 392604500109 MTNL 5/10/2007 151.9 153 149.05 149.7 536514500109 MTNL 5/11/2007 148 152.5 145.55 152.1 874640500109 MTNL 5/14/2007 153 154.85 151.55 153.35 1985761500109 MTNL 5/15/2007 154 157 153.5 154.2 521624500109 MTNL 5/16/2007 154.9 156.45 154 155.2 566931500109 MTNL 5/17/2007 156 157.5 155 156.05 501346500109 MTNL 5/18/2007 156.2 156.3 153.35 153.75 182025500109 MTNL 5/21/2007 155 156.35 153.2 153.85 176462500109 MTNL 5/22/2007 154.4 156.5 152.55 154 264376500109 MTNL 5/23/2007 154.5 158.7 154.1 154.7 614327500109 MTNL 5/24/2007 154 157.2 148.05 154.75 262637500109 MTNL 5/25/2007 152 155.4 152 153.3 264699500109 MTNL 5/28/2007 154 155 153.1 153.95 127729500109 MTNL 5/29/2007 154.7 157.2 154 155.85 664805500109 MTNL 5/30/2007 156 159 154.1 154.5 521964500109 MTNL 5/31/2007 155.1 156.5 152.5 153.15 151760500109 MTNL 6/1/2007 153.7 165.5 152 163 2765143500109 MTNL 6/4/2007 167 169.4 161.2 162.35 1703118500109 MTNL 6/5/2007 164 169.25 162.55 165.7 1685428500109 MTNL 6/6/2007 166 167 159.1 160.15 697438500109 MTNL 6/7/2007 161 162.8 156.6 158.15 637250500109 MTNL 6/8/2007 157.1 159.5 155 155.45 523239500109 MTNL 6/11/2007 156.5 157.9 151.65 152.5 357809500109 MTNL 6/12/2007 156 156 148.6 152.6 1124911500109 MTNL 6/13/2007 152.25 154.3 150.6 152.25 770779500109 MTNL 6/14/2007 154 155.4 153.25 154.4 199835500109 MTNL 6/15/2007 155 155.5 152.35 153.1 149051500109 MTNL 6/18/2007 153.5 155.9 152.25 153.25 284564500109 MTNL 6/19/2007 152.5 155.6 151.8 154.9 363954500109 MTNL 6/20/2007 155.5 161 154.6 160.25 583013500109 MTNL 6/21/2007 161 161.9 157.35 158.9 306566500109 MTNL 6/22/2007 159.9 161.5 156.5 160.45 615707500109 MTNL 6/25/2007 162 162.95 158.6 162.15 497497500109 MTNL 6/26/2007 163 163 158.05 158.5 276673500109 MTNL 6/27/2007 159 160.5 158 158.45 169400500109 MTNL 6/28/2007 159 160 155.5 158.1 584985500109 MTNL 6/29/2007 158.3 161.9 156.25 160.55 436907500109 MTNL 7/2/2007 160.9 163 159.5 162.3 442915500109 MTNL 7/3/2007 163.2 165.2 162 163.1 645702500109 MTNL 7/4/2007 164.5 165 161.25 162.9 696389

500109 MTNL 7/5/2007 161.1 163.85 155 162.8 745392500109 MTNL 7/6/2007 163.8 166.25 161.55 163.7 656512500109 MTNL 7/9/2007 164 166.45 164 164.9 310419500109 MTNL 7/10/2007 166 166.35 164.05 164.65 496377500109 MTNL 7/11/2007 152.3 169 152.3 167.7 616733500109 MTNL 7/12/2007 168.5 169.65 166 166.75 356027500109 MTNL 7/13/2007 168 169.1 162 162.8 394858500109 MTNL 7/16/2007 164.25 171 161.6 168 1617040500109 MTNL 7/17/2007 169.9 171 162 162.7 742949500109 MTNL 7/18/2007 162.95 166.4 161.1 162.6 275108500109 MTNL 7/19/2007 162.55 164.5 160.3 161.25 232007500109 MTNL 7/20/2007 162.7 162.9 157.3 157.95 271636500109 MTNL 7/23/2007 157 160.45 155.7 159.05 252601500109 MTNL 7/24/2007 160 160.85 156.05 157.15 437644500109 MTNL 7/25/2007 156 159.5 154.8 158.6 405998500109 MTNL 7/26/2007 159.2 162.3 157.75 160.25 572993500109 MTNL 7/27/2007 158 158.4 150.1 151 534662500109 MTNL 7/30/2007 148.6 150.65 147.6 148.95 290154500109 MTNL 7/31/2007 148 153.7 148 150.45 279448500109 MTNL 8/1/2007 149.35 149.35 141.65 142.35 393044500109 MTNL 8/2/2007 142.9 145.5 141.25 142.25 294465500109 MTNL 8/3/2007 143.5 144.8 142.1 143 219004500109 MTNL 8/6/2007 143 143 137.65 139.5 363513500109 MTNL 8/7/2007 141.9 145 141.9 142.5 327893500109 MTNL 8/8/2007 144 147.1 143.5 145.95 272792500109 MTNL 8/9/2007 147.95 149.65 143.65 145 389610500109 MTNL 8/10/2007 140.3 142.75 138.6 140.35 282932500109 MTNL 8/13/2007 143 143 141 142.1 318923500109 MTNL 8/14/2007 142 145 140.25 142.35 368534500109 MTNL 8/16/2007 139 139.15 134.9 135.6 922625500109 MTNL 8/17/2007 135 136.5 130.35 133.85 601862500109 MTNL 8/20/2007 138.45 139 133.9 134.6 241529500109 MTNL 8/21/2007 135.2 136.4 131.6 132.8 444772500109 MTNL 8/22/2007 135 135 131.1 133.5 131432500109 MTNL 8/23/2007 137.8 137.8 129 131 465976500109 MTNL 8/24/2007 131.95 137.5 130.5 135.3 788753500109 MTNL 8/27/2007 137.9 137.9 136.05 137.3 188611500109 MTNL 8/28/2007 137.5 137.9 135.6 136.05 186043500109 MTNL 8/29/2007 135 137.95 132.5 137.35 187838500109 MTNL 8/30/2007 138 140.7 137.9 138.45 317148500109 MTNL 8/31/2007 140 141.55 138.5 141.05 312893500109 MTNL 9/3/2007 143 144 141.25 141.8 135040500109 MTNL 9/4/2007 146.9 146.9 141.1 142.05 252113500109 MTNL 9/5/2007 146.7 146.7 141.75 145.25 526080500109 MTNL 9/6/2007 143.55 148.25 142.5 147.5 565282500109 MTNL 9/7/2007 148.95 149 144.65 145.15 224721500109 MTNL 9/10/2007 144 145.8 143.85 144.6 103772500109 MTNL 9/11/2007 146 146.9 144.5 144.75 127647500109 MTNL 9/12/2007 146.7 147.6 144.5 145.4 235456500109 MTNL 9/13/2007 144.05 146.4 144.05 144.8 99476500109 MTNL 9/14/2007 146 150.8 144 145.15 750824

500109 MTNL 9/17/2007 145.5 148.7 145.5 146.4 226602500109 MTNL 9/18/2007 147 149.85 144.75 149 668612500109 MTNL 9/19/2007 151 153.5 150.05 150.65 552718500109 MTNL 9/20/2007 152 154.5 150.2 150.95 486861500109 MTNL 9/21/2007 151.5 157.15 150 155.65 771183500109 MTNL 9/24/2007 156.9 158 152.15 154.95 501878500109 MTNL 9/25/2007 156.5 157.95 152.5 157.2 538567500109 MTNL 9/26/2007 159 173.7 156.75 163.5 3536134500109 MTNL 9/27/2007 168 169 163.15 164.1 768044500109 MTNL 9/28/2007 165.85 166.5 158.05 159.9 561463500109 MTNL 10/1/2007 160 165.4 157.4 161.5 514516500109 MTNL 10/3/2007 163.1 166 152 158.05 1001784500109 MTNL 10/4/2007 157.5 160.85 153.5 158.65 351310500109 MTNL 10/5/2007 160 160.85 153 154.15 304653500109 MTNL 10/8/2007 155.7 158.45 144 149 496923500109 MTNL 10/9/2007 147.2 156.2 147 154.85 403007500109 MTNL 10/10/2007 154.85 157.95 152.05 152.65 356169500109 MTNL 10/11/2007 155 165.5 153.2 162.55 2550034500109 MTNL 10/12/2007 165 165 156 161.45 896656500109 MTNL 10/15/2007 164 171.2 163.6 168.1 1873310500109 MTNL 10/16/2007 170 173.85 166.1 169.65 1802682500109 MTNL 10/17/2007 156.2 167.85 153 165.45 1053658500109 MTNL 10/18/2007 167.7 185.95 160.15 166.25 4848776500109 MTNL 10/19/2007 164.5 175.4 162.65 171.1 2253448500109 MTNL 10/22/2007 169.7 180.4 165.5 176.2 3257611500109 MTNL 10/23/2007 179.8 186.45 179.8 180.55 2984695500109 MTNL 10/24/2007 183.1 184 177 179.6 1411097500109 MTNL 10/25/2007 181.35 183.75 178 179.05 1511727500109 MTNL 10/26/2007 181 183.3 178 180.5 1153293500109 MTNL 10/29/2007 185 194 182.25 192.85 3699937500109 MTNL 10/30/2007 195 199.8 188.5 190.05 2260318500109 MTNL 10/31/2007 192 192 177.6 179.55 1930876500109 MTNL 11/1/2007 179.95 183 166.5 168.4 1642679500109 MTNL 11/2/2007 167.5 171.8 161.55 167.15 1197334500109 MTNL 11/5/2007 169 173.1 165 165.55 486441500109 MTNL 11/6/2007 166.1 168 160.5 161.3 474315500109 MTNL 11/7/2007 163 164.45 159.5 160.1 311053500109 MTNL 11/8/2007 158 161 157 158.55 339309500109 MTNL 11/9/2007 161.1 164.8 157.5 158.6 134478500109 MTNL 11/12/2007 157 157.5 154.35 155.8 282134500109 MTNL 11/13/2007 156 168.3 153.35 166.05 903566500109 MTNL 11/14/2007 170.25 180.2 168.2 175.35 2194483500109 MTNL 11/15/2007 176.5 188.05 172 180.45 1931726500109 MTNL 11/16/2007 178 190 177 184.15 2133288500109 MTNL 11/19/2007 189 191.9 184 185.3 1104362500109 MTNL 11/20/2007 184 186.9 174 175.9 722138500109 MTNL 11/21/2007 176.5 178 163.05 165.35 736134500109 MTNL 11/22/2007 167 167.7 158.5 163.5 576776500109 MTNL 11/23/2007 166.5 167 163.25 165.2 492726500109 MTNL 11/26/2007 168.1 169.5 164.25 165.3 461183500109 MTNL 11/27/2007 162.1 166.9 162.1 165.65 482381

500109 MTNL 11/28/2007 167.55 173 164.15 165.5 1105641500109 MTNL 11/29/2007 169 170 158 160.85 462940500109 MTNL 11/30/2007 162 177.6 161.9 171.45 2736316500109 MTNL 12/3/2007 175 179.25 171.5 175.05 1313534500109 MTNL 12/4/2007 176 181.45 174 177.85 1101019500109 MTNL 12/5/2007 180.5 182.6 175 181.65 1043636500109 MTNL 12/6/2007 184.5 187 177 179.45 816625500109 MTNL 12/7/2007 183 185 173.85 177.35 1010672500109 MTNL 12/10/2007 180.5 181.9 177.25 178.95 458012500109 MTNL 12/11/2007 181 199.3 179.15 194.55 3659318500109 MTNL 12/12/2007 191.8 199 188.05 192.9 4266157500109 MTNL 12/13/2007 195 197.1 187.4 188.6 1395908500109 MTNL 12/14/2007 189.9 192.3 184 185.8 946650500109 MTNL 12/17/2007 184.5 190.45 176.55 178.95 926293500109 MTNL 12/18/2007 180 182.8 175.25 176.3 539157500109 MTNL 12/19/2007 179.9 187.3 176.8 181.45 1657479500109 MTNL 12/20/2007 184.5 185.4 176.15 177.85 865938500109 MTNL 12/24/2007 179.5 182.4 179.35 181.25 585675500109 MTNL 12/26/2007 183 185.8 182.3 183.9 504544500109 MTNL 12/27/2007 185 186.95 181.6 183.35 597889500109 MTNL 12/28/2007 182 184.9 180.55 181.35 649044500109 MTNL 12/31/2007 181.5 195 181.5 192.3 2914564500109 MTNL 1/1/2008 193.3 212 191.3 207.8 5786816500109 MTNL 1/2/2008 210.05 214.6 202.2 210.9 3863711500109 MTNL 1/3/2008 213.5 219.45 205 211 3007936500109 MTNL 1/4/2008 212 214.8 205.85 207.3 1762391500109 MTNL 1/7/2008 206 209.4 203.5 205.15 1277477500109 MTNL 1/8/2008 208 209.7 193 197.75 1361509500109 MTNL 1/9/2008 197 203.05 193.5 196.5 898307500109 MTNL 1/10/2008 198 201.75 186.05 187.8 941932500109 MTNL 1/11/2008 188 191.5 183.2 188.7 840216500109 MTNL 1/14/2008 189 196.2 187.5 192.6 754729500109 MTNL 1/15/2008 195 198.65 188 189.4 950294500109 MTNL 1/16/2008 187.5 188.5 178 182.9 896348500109 MTNL 1/17/2008 184 185.65 181 182.2 667205500109 MTNL 1/18/2008 181 182.1 168.6 170.1 917270500109 MTNL 1/21/2008 169.25 170.25 140.1 142.55 1444581500109 MTNL 1/22/2008 139.75 139.75 112.6 120.05 1759653500109 MTNL 1/23/2008 125.05 138 123.1 130.25 1803323500109 MTNL 1/24/2008 132.9 137 119.5 125.15 1233229500109 MTNL 1/25/2008 124 133.85 124 133.05 846733500109 MTNL 1/28/2008 132 133.6 127.25 132.25 879519500109 MTNL 1/29/2008 135.45 136.35 129 132.15 883823500109 MTNL 1/30/2008 133.5 134 121.2 123.4 1056049500109 MTNL 1/31/2008 127 127 118 119.55 1335543500109 MTNL 2/1/2008 121 123.85 119.5 123.1 826869500109 MTNL 2/4/2008 126 130.9 125 128.85 896469500109 MTNL 2/5/2008 130.05 131.65 127 130.25 759360500109 MTNL 2/6/2008 126.8 129.5 124.15 128.15 616432500109 MTNL 2/7/2008 129 133.8 125 125.5 1199487500109 MTNL 2/8/2008 126.5 127.5 121.5 123.5 654373

500109 MTNL 2/11/2008 125 126.25 119.7 121.2 684589500109 MTNL 2/12/2008 122.5 124 115.75 116.6 530144500109 MTNL 2/13/2008 119.8 121.6 117.25 119.5 460149500109 MTNL 2/14/2008 122 125.6 122 124.85 609827500109 MTNL 2/15/2008 123 128.6 122.15 126.7 552619500109 MTNL 2/18/2008 127.75 129 126 126.85 329676500109 MTNL 2/19/2008 128 128.5 124 124.4 923325500109 MTNL 2/20/2008 124 124.5 122.7 123.45 196967500109 MTNL 2/21/2008 126 126 120.75 121.55 520722500109 MTNL 2/22/2008 121 122.25 119 119.3 527564500109 MTNL 2/25/2008 120.6 121.5 118.1 120.25 281797500109 MTNL 2/26/2008 121.9 122.9 121.5 121.95 235404500109 MTNL 2/27/2008 123.9 124.9 120.7 121.85 660466500109 MTNL 2/28/2008 122.5 122.9 118.5 119.3 405036500109 MTNL 2/29/2008 119 121 117.55 118.4 762478500109 MTNL 3/3/2008 117.25 118.9 115.05 115.4 552780500109 MTNL 3/4/2008 115.5 116.45 112.5 113.5 319983500109 MTNL 3/5/2008 112.5 115.7 112.5 115 240139500109 MTNL 3/7/2008 112.5 114 106.1 109.45 937382500109 MTNL 3/10/2008 106 111 101.9 109.85 708673500109 MTNL 3/11/2008 108.05 110.95 107 108.7 1041860500109 MTNL 3/12/2008 111.1 114.7 105 105.75 1032576500109 MTNL 3/13/2008 104.95 105.85 100.4 101.25 709721500109 MTNL 3/14/2008 102 103.45 98.05 100.2 3247937500109 MTNL 3/17/2008 97.5 98.5 95.5 96.4 1845230500109 MTNL 3/18/2008 97 101 96.5 98.5 800442500109 MTNL 3/19/2008 104 104 96.6 97.8 719877500109 MTNL 3/24/2008 99.75 99.75 92.75 93.75 491943500109 MTNL 3/25/2008 96 99.25 95 98.05 494622500109 MTNL 3/26/2008 99.05 101.95 98.1 99.05 876068500109 MTNL 3/27/2008 97.6 99.95 97.5 98.15 460724500109 MTNL 3/28/2008 99.05 100.5 98.3 99.9 821734500109 MTNL 3/31/2008 100.2 100.85 95.35 96.55 643981500109 MTNL 4/1/2008 97 100.9 97 99.8 1391385500109 MTNL 4/2/2008 101.5 103.9 99.6 100.7 1934830500109 MTNL 4/3/2008 101.35 103 100 100.8 681143500109 MTNL 4/4/2008 100.95 101.55 98.15 98.8 329280500109 MTNL 4/7/2008 99.8 100.9 98.6 100.4 293648500109 MTNL 4/8/2008 100 101.5 99.5 99.6 278913500109 MTNL 4/9/2008 99 100.25 98.55 99.9 186175500109 MTNL 4/10/2008 100.1 101.5 99.2 99.45 397871500109 MTNL 4/11/2008 99.65 100.2 99.15 99.45 206598500109 MTNL 4/15/2008 99.1 100.25 98.3 99.85 273079500109 MTNL 4/16/2008 100.5 101.95 99.75 100 3098485500109 MTNL 4/17/2008 101.4 106.4 101.25 105.15 2163331500109 MTNL 4/21/2008 107 109.7 106.5 108.8 996981500109 MTNL 4/22/2008 109 113.7 107.7 112.75 1559887500109 MTNL 4/23/2008 113.9 113.9 109.3 111.3 959709500109 MTNL 4/24/2008 112.25 112.5 108.2 108.9 563957500109 MTNL 4/25/2008 108.5 113.85 108.5 112.5 1024642500109 MTNL 4/28/2008 114.8 116 113.55 114.1 1378155

500109 MTNL 4/29/2008 114.6 115 112.8 114.3 765917500109 MTNL 4/30/2008 115.2 115.9 110.05 110.45 1088049500109 MTNL 5/2/2008 111 113.9 111 111.65 698594500109 MTNL 5/5/2008 113.5 113.75 110.7 111.3 876517500109 MTNL 5/6/2008 112 112 107.15 108.35 550476500109 MTNL 5/7/2008 108.7 109 105.3 106.15 475606500109 MTNL 5/8/2008 105.1 106.3 104 104.55 467850500109 MTNL 5/9/2008 104.55 106.3 101.25 102.1 472069500109 MTNL 5/12/2008 102 102.7 99.5 101.75 355005500109 MTNL 5/13/2008 102.9 104.4 100.75 101.25 348381500109 MTNL 5/14/2008 101.5 102.25 100.1 101.45 272863500109 MTNL 5/15/2008 102 104.9 102 103.9 426906500109 MTNL 5/16/2008 104.45 105 103 104.05 276167500109 MTNL 5/20/2008 103.75 106.2 103.25 104.2 358828500109 MTNL 5/21/2008 103.5 105.65 102.35 104.75 293695

BSE Codes Scrip Code BSE Codes Scrip Code

MTNL 500109 MRPL 500109

BIRLAPOWER 517001UCO 532505MAHABANK 532525CITYUNIONBK 532885BOR 532210TTML 500019FDC 532371HFCL 531599ESSELPRO 500183MASCONGLO 532839GSPL 500135MTNL 531131RCF 532702ASHOKLEY 500108DABURPH 524230CENTRALBK 500477DISHTV 532545DENABANK 532121

URL = http://charting.bseindia.com/charting/history.asp?SYMBOL=MTNL&period=days&ENDDATE=20-05-2008&STARTDATE=01-01-1991&CHARTTYPE=0

startDate = 01-01-1991endDate = 20-05-2008

http://charting.bseindia.com/charting/history.asp?SYMBOL=MTNL&period=days&ENDDATE=20-05-2008&STARTDATE=01-01-1991&CHARTTYPE=0

data points = 3227

25-day change in current month: 5.3%d 25-day change in historical month: -4.8%

k Symbol: MTNL Annualized Return = -3.9% May 5/95 to May 21/08

Index <date> <open> <high> <low> <close> <volume> <close>

1 May 5/95 170 175 170 175 0 1752 May 8/95 170 170 170 170 0 1703 May 9/95 170 175 170 172.5 0 172.54 May 10/95 170 171.25 170 171.25 0 171.255 May 12/95 170 172.5 170 172.5 0 172.56 May 15/95 170 170 165 170 0 1707 May 16/95 170 171 167 167 0 1678 May 17/95 170 172 168 171 0 1719 May 18/95 170 172 170 172 0 172

10 May 22/95 170 171 166 166 0 16611 May 23/95 165 166 165 165 0 16512 May 24/95 165 165 162 162 0 16213 May 26/95 162 162 159 160 0 16014 May 29/95 159 160 158 160 0 16015 May 30/95 159 159 157 157 0 15716 May 31/95 159 165 159 165 0 16517 Jun 1/95 168 170 163 165 0 16518 Jun 2/95 168 168 164 164 0 16419 Jun 5/95 166 166 164 164 0 16420 Jun 6/95 162 163 162 163 0 16321 Jun 7/95 163 165 161 163 0 16322 Jun 8/95 163 164 160 161 0 16123 Jun 9/95 160 163 160 162 0 16224 Jun 12/95 160 161 160 161 0 16125 Jun 13/95 161 162 160 160 0 16026 Jun 14/95 160 162 160 162 0 16227 Jun 15/95 160 161 160 161 0 16128 Jun 16/95 161 165 161 165 0 16529 Jun 19/95 163 166 163 165 0 16530 Jun 21/95 164 165 164 164 0 16431 Jun 22/95 164 164 162 164 0 16432 Jun 23/95 163 166 158 166 0 16633 Jun 26/95 162 163 161 161 0 16134 Jun 27/95 161 164 160 164 0 16435 Jun 28/95 166 166 163 163 0 16336 Jun 29/95 164 164 162 164 0 16437 Jun 30/95 163 165 163 165 0 16538 Jul 3/95 163 165 163 163 0 16339 Jul 4/95 164 164 164 164 0 16440 Jul 5/95 164 165 164 165 0 16541 Jul 6/95 162 163 162 162 0 16242 Jul 7/95 163 163 162 162 0 16243 Jul 10/95 163 164 162 162 2300 16244 Jul 11/95 165 166 162 163 0 16345 Jul 12/95 162 162 161 162 13700 16246 Jul 13/95 162 163 162 162 800 162

1 2 3 4 5 6 7 8 9 10

11

12

13

14

15

16

17

18

19

20

21

22

23

24

25

26

27

28

29

30

31

32

33

34

35

36

37

38

39

40

41

42

43

$900

$950

$1,000

$1,050

$1,100

$1,150

$1,200Past month from Dec 23/04

Error = $228.14

May

-95

Nov-

95M

ay-9

6O

ct-9

6Ap

r-97

Sep-

97M

ar-9

8Au

g-98

Feb-

99Ju

l-99

Jan-

00Ju

n-00

Nov-

00M

ay-0

1O

ct-0

1Ap

r-02

Sep-

02Fe

b-03

Aug-

03Ja

n-04

Jun-

04No

v-04

May

-05

Oct

-05

Apr-

06Se

p-06

Feb-

07Au

g-07

Jan-

08

$82.00

$132.00

$182.00

$232.00

$282.00

$332.00

$382.00

MTNL

47 Jul 14/95 163 164 162 163 2800 16348 Jul 17/95 163 163 162 162 400 16249 Jul 18/95 163 165 162 163 34600 16350 Jul 19/95 163 166 163 165 37400 16551 Jul 20/95 166 168 165 165 10600 16552 Jul 21/95 166 166 164 165 8100 16553 Jul 25/95 164 166 163 163 5600 16354 Jul 26/95 167 168 163 164 5100 16455 Jul 27/95 162 163 160 160 2400 16056 Jul 28/95 160 163 160 163 511800 16357 Jul 31/95 163 163 162 162 20600 16258 Aug 1/95 162 163 162 163 501500 16359 Aug 2/95 162 163 162 162 5600 16260 Aug 3/95 163 164 163 163 20000 16361 Aug 4/95 162 164 162 164 21900 16462 Aug 7/95 164 164 162 163 16800 16363 Aug 8/95 163 163 162 162 8000 16264 Aug 9/95 162 163 162 162 600 16265 Aug 11/95 162 163 162 163 12500 16366 Aug 16/95 163 163 160 163 610600 16367 Aug 17/95 162 162 162 162 8600 16268 Aug 21/95 162 164 162 163 12600 16369 Aug 22/95 161 162 155 155 3400 15570 Aug 24/95 155 165 155 159 20100 15971 Aug 25/95 159 159 155 157 3800 15772 Aug 28/95 156 156 156 156 400 15673 Aug 31/95 151 157 151 154 500 15474 Sep 1/95 152 152 152 152 100 15275 Sep 4/95 152 162 152 161 31100 16176 Sep 5/95 160 165 158 162 39900 16277 Sep 6/95 162 165 160 164 184300 16478 Sep 7/95 163 164 163 163 3700 16379 Sep 8/95 162 162 162 162 100 16280 Sep 11/95 161 161 161 161 900 16181 Sep 12/95 158 158 158 158 92100 15882 Sep 13/95 157 161 151 151 1400 15183 Sep 14/95 155 156 155 155 600 15584 Sep 15/95 155 155 154 154 400 15485 Sep 18/95 153 153 151 151 900 15186 Sep 19/95 150 153 150 150 2200 15087 Sep 20/95 151 152 150 152 3400 15288 Sep 21/95 150 155 150 155 5900 15589 Sep 22/95 152 152 151 152 300 15290 Sep 25/95 153 163 153 163 24100 16391 Sep 26/95 163 163 160 160 2400 16092 Sep 27/95 162 162 160 160 2400 16093 Sep 28/95 160 160 160 160 700 16094 Sep 29/95 160 165 159 160 158000 16095 Oct 4/95 161 162 159 162 4100 16296 Oct 5/95 163 163 158 160 2700 16097 Oct 6/95 164 164 162 163 4300 16398 Oct 9/95 160 164 160 163 103400 16399 Oct 10/95 164 164 164 164 123500 164100 Oct 11/95 163 163 163 163 1800 163

101 Oct 12/95 163 163 163 163 500 163102 Oct 13/95 162 165 160 165 186200 165103 Oct 16/95 164 166 163 166 759200 166104 Oct 17/95 166 167 165 165 114700 165105 Oct 18/95 167 167 165 165 12400 165106 Oct 19/95 164 165 163 164 103300 164107 Oct 20/95 164 164 148 156 18900 156108 Oct 23/95 154 154 145 153 4100 153109 Oct 26/95 155 155 150 154 31900 154110 Oct 27/95 154 155 151 155 9300 155111 Oct 30/95 157 160 157 160 3800 160112 Oct 31/95 158 158 158 158 1200 158113 Nov 1/95 158 159 158 159 1000 159114 Nov 2/95 159 161 159 160 1300 160115 Nov 3/95 159 162 159 161 7100 161116 Nov 6/95 159 163 159 161 55700 161117 Nov 8/95 158 162 158 158 4500 158118 Nov 9/95 155 158 155 158 700 158119 Nov 10/95 155 155 155 155 100 155120 Nov 13/95 152 152 150 150 3800 150121 Nov 14/95 148 150 148 150 2400 150122 Nov 15/95 148 152 148 152 2100 152123 Nov 16/95 155 155 149 149 16100 149124 Nov 17/95 147 150 147 149 23400 149125 Nov 20/95 148 149 147 147 11000 147126 Nov 21/95 147 147 144 144 32700 144127 Nov 22/95 142 144 140 143 7600 143128 Nov 23/95 139 141 139 140 3600 140129 Nov 24/95 142 147 142 146 1800 146130 Nov 27/95 145 145 141 143 27000 143131 Nov 28/95 142 142 140 141 27000 141132 Nov 29/95 140 142 140 142 800 142133 Nov 30/95 141 142 140 140 40600 140134 Dec 1/95 141 141 139 140 573100 140135 Dec 4/95 141 145 140 144 52400 144136 Dec 5/95 142 148 142 147 8300 147137 Dec 6/95 147 147 146 146 1300 146138 Dec 7/95 149 150 148 150 29000 150139 Dec 8/95 150 153 146 146 19700 146140 Dec 11/95 146 148 145 148 1600 148141 Dec 12/95 148 150 148 148 3800 148142 Dec 13/95 147 148 147 147 130900 147143 Dec 14/95 147 147 144 144 28600 144144 Dec 15/95 146 147 145 145 300 145145 Dec 18/95 145 147 145 146 1100 146146 Dec 19/95 144 145 139 139 3600 139147 Dec 20/95 142 142 142 142 50400 142148 Dec 21/95 145 145 143 143 200 143149 Dec 22/95 147 150 143 150 22200 150150 Jan 1/96 147 148 145 148 1900 148151 Jan 2/96 148 148 147 147 30800 147152 Jan 3/96 148 148 147 147 35700 147153 Jan 4/96 146 148 146 148 148200 148154 Jan 5/96 148 150 146 147 19000 147

155 Jan 8/96 148 149 148 148 4900 148156 Jan 9/96 147 150 147 149 355600 149157 Jan 10/96 148 148 147 148 174200 148158 Jan 11/96 146 147 146 147 446200 147159 Jan 12/96 146 146 144 145 103200 145160 Jan 15/96 146 148 146 148 300 148161 Jan 16/96 145 147 145 147 400 147162 Jan 17/96 146 147 146 147 300500 147163 Jan 18/96 144 152 144 152 326500 152164 Jan 19/96 150 155 150 155 280600 155165 Jan 22/96 156 160 156 158 7400 158166 Jan 23/96 159 159 154 154 109800 154167 Jan 24/96 151 152 146 151 213300 151168 Jan 25/96 150 157 150 156 628500 156169 Jan 29/96 154 157 154 156 2400 156170 Jan 30/96 158 158 157 157 110700 157171 Jan 31/96 158 158 157 157 101200 157172 Feb 1/96 157 157 156 156 98700 156173 Feb 2/96 158 164 158 164 697100 164174 Feb 5/96 168 170 164 170 206600 170175 Feb 6/96 174 174 162 164 64400 164176 Feb 7/96 164 166 164 166 79700 166177 Feb 8/96 168 180 168 174 628100 174178 Feb 9/96 176 184 172 174 456400 174179 Feb 12/96 182 188 178 184 380300 184180 Feb 13/96 182 186 180 186 14700 186181 Feb 14/96 188 192 182 188 189700 188182 Feb 15/96 186 190 186 186 18600 186183 Feb 16/96 184 184 180 182 22900 182184 Feb 19/96 184 186 182 184 41000 184185 Feb 20/96 182 182 178 178 3200 178186 Feb 22/96 178 182 178 182 11600 182187 Feb 23/96 182 186 176 178 116100 178188 Feb 26/96 190 190 180 180 1500 180189 Feb 27/96 180 180 178 180 500 180190 Feb 28/96 180 182 178 178 14200 178191 Feb 29/96 174 178 174 176 4600 176192 Mar 1/96 174 178 174 178 175900 178193 Mar 4/96 178 180 178 180 48200 180194 Mar 6/96 180 180 178 180 134600 180195 Mar 7/96 180 182 180 180 3500 180196 Mar 8/96 180 182 178 180 24800 180197 Mar 11/96 180 180 178 178 1600 178198 Mar 12/96 178 178 176 176 2700 176199 Mar 13/96 178 178 176 176 43500 176200 Mar 14/96 176 178 176 178 200800 178201 Mar 15/96 176 176 174 176 36000 176202 Mar 18/96 176 178 176 178 3600 178203 Mar 19/96 178 178 176 178 3600 178204 Mar 21/96 174 180 174 178 171000 178205 Mar 22/96 176 180 176 178 759900 178206 Mar 25/96 180 180 178 180 690200 180207 Mar 26/96 178 178 178 178 5500 178208 Mar 27/96 180 180 178 178 28300 178

209 Mar 29/96 184 186 178 178 39900 178210 Apr 2/96 180 182 178 178 18600 178211 Apr 3/96 180 182 180 180 160200 180212 Apr 4/96 180 182 180 182 117700 182213 Apr 5/96 184 186 184 184 11400 184214 Apr 8/96 186 186 184 184 24000 184215 Apr 9/96 184 184 182 184 209100 184216 Apr 10/96 184 186 176 179 72500 179217 Apr 11/96 180 184 180 182 33400 182218 Apr 12/96 182 182 180 182 116800 182219 Apr 15/96 182 186 182 182 64800 182220 Apr 16/96 184 186 184 186 75700 186221 Apr 17/96 186 192 186 192 243000 192222 Apr 18/96 194 196 192 194 84900 194223 Apr 22/96 196 198 192 192 60300 192224 Apr 23/96 192 198 192 198 303600 198225 Apr 24/96 200 212 200 212 882600 212226 Apr 25/96 214 236 214 220 269400 220227 Apr 26/96 216 230 216 230 894800 230228 Apr 30/96 236 236 226 228 46600 228229 May 2/96 232 234 226 228 50500 228230 May 3/96 228 228 218 218 124600 218231 May 6/96 218 220 212 220 35700 220232 May 8/96 216 232 216 226 48000 226233 May 9/96 222 226 220 220 173500 220234 May 10/96 214 222 210 222 31000 222235 May 13/96 220 226 220 226 43200 226236 May 14/96 226 228 222 226 173600 226237 May 15/96 224 226 220 224 16100 224238 May 16/96 226 230 226 226 114600 226239 May 17/96 222 224 220 220 8000 220240 May 20/96 218.5 218.5 215 216.5 2800 216.5241 May 21/96 205 214 205 213 3300 213242 May 22/96 214.75 216.25 213 213 1700 213243 May 23/96 215 215 212.5 212.5 183100 212.5244 May 24/96 214 219 213 216.75 139100 216.75245 May 27/96 213.25 215 210 213.5 211800 213.5246 May 28/96 208 218.5 207 213 188900 213247 May 29/96 217 219.5 216.5 219 206100 219248 May 30/96 223 226.75 215 216 17500 216249 May 31/96 216 220 214 217.75 435700 217.75250 Jun 3/96 224 224 221 221.5 150800 221.5251 Jun 4/96 222 224 218 218 39600 218252 Jun 5/96 224 224 218 219.75 1025700 219.75253 Jun 6/96 224 226 222 224 290900 224254 Jun 7/96 223 227.25 223 226.25 363900 226.25255 Jun 10/96 228 231.5 226 229.25 126800 229.25256 Jun 11/96 229.75 230 226.25 230 962800 230257 Jun 12/96 231 245 228 241.5 236900 241.5258 Jun 13/96 243 263 242 260.5 1107700 260.5259 Jun 14/96 264.25 274 263 266.25 412000 266.25260 Jun 17/96 271 271 253.25 253.75 119000 253.75261 Jun 18/96 252 265 250.25 263 279400 263262 Jun 19/96 264 265 250 252.5 571100 252.5

263 Jun 20/96 259.5 259.5 252.5 254.25 117000 254.25264 Jun 21/96 253.75 256.5 245 247.75 458900 247.75265 Jun 24/96 247 253 245.25 252.5 62100 252.5266 Jun 25/96 252 254.5 247 247.5 249800 247.5267 Jun 26/96 248 251.5 247 248 83500 248268 Jun 27/96 248.25 255 248 255 121400 255269 Jun 28/96 254 257 251 253.75 228100 253.75270 Jul 1/96 251 251.75 247 250 28700 250271 Jul 2/96 248.5 252.25 245.25 246.5 251000 246.5272 Jul 3/96 244 249 242.5 246.25 525100 246.25273 Jul 4/96 246 253 244.25 250.5 142300 250.5274 Jul 5/96 252 257 252 255.5 266600 255.5275 Jul 8/96 259 260 254.5 256 326400 256276 Jul 9/96 255.5 255.5 246.75 249 64400 249277 Jul 10/96 246 252.5 243.25 249.75 34800 249.75278 Jul 11/96 250 254.75 250 252.25 35200 252.25279 Jul 12/96 252 256 249 254.5 119700 254.5280 Jul 15/96 253 253 252 252.75 3100 252.75281 Jul 16/96 253.75 254 246 249.75 12500 249.75282 Jul 17/96 250.5 257 242.5 253.5 24900 253.5283 Jul 18/96 256 258 255.75 257.75 189600 257.75284 Jul 19/96 257.5 258 253.5 256.5 162700 256.5285 Jul 22/96 258.5 258.75 256 258.75 112700 258.75286 Jul 23/96 253 256 249 251 22100 251287 Jul 24/96 247 250 244.5 249 48700 249288 Jul 25/96 252.25 253.75 245.25 246.25 178400 246.25289 Jul 26/96 246 246.25 225.25 234.75 207200 234.75290 Jul 29/96 235 235 220.25 223.25 78200 223.25291 Jul 30/96 217 220.25 212 219.25 213300 219.25292 Jul 31/96 219.75 223 215.5 221 98300 221293 Aug 1/96 223 229.5 215 224 108800 224294 Aug 2/96 220.25 224 217.75 223.75 90400 223.75295 Aug 5/96 228 228 220 223.25 126900 223.25296 Aug 6/96 222.5 223.5 221.25 223.5 71100 223.5297 Aug 7/96 224 226 222 224.75 219800 224.75298 Aug 8/96 226.5 226.5 224 224.25 63400 224.25299 Aug 9/96 223.25 224 221.5 222.25 172900 222.25300 Aug 12/96 221 222 218 218 113900 218301 Aug 13/96 215.5 216.75 212.5 212.75 246200 212.75302 Aug 14/96 211 211.5 203.5 205.25 489300 205.25303 Aug 16/96 203.5 203.5 197 197.75 142200 197.75304 Aug 19/96 192.25 195 186.75 187 176700 187305 Aug 20/96 185.25 195 185.25 191.5 95800 191.5306 Aug 21/96 195 198 192.5 194.5 218400 194.5307 Aug 22/96 194 195.25 190.5 191.5 396200 191.5308 Aug 23/96 192 197.25 191 191.25 755100 191.25309 Aug 26/96 194 196.25 190.5 191.5 45500 191.5310 Aug 27/96 190 193.25 189 192 84300 192311 Aug 29/96 191 207 191 204 236300 204312 Aug 30/96 199 208 199 207.75 360900 207.75313 Sep 2/96 209 215.75 209 214.5 210900 214.5314 Sep 3/96 214.5 217 208 214.75 516300 214.75315 Sep 4/96 212.5 222.75 212 221.75 569900 221.75316 Sep 6/96 224.5 226.25 219.25 220.25 668100 220.25

317 Sep 9/96 219 220.75 214.25 217.25 176000 217.25318 Sep 10/96 214.5 218 213.5 217.25 369600 217.25319 Sep 11/96 218.75 219.5 213.25 214.25 501200 214.25320 Sep 12/96 213.5 217 212 216.25 286000 216.25321 Sep 13/96 216 216 212 214.5 269500 214.5322 Sep 18/96 214.5 217 213.25 215.25 470400 215.25323 Sep 19/96 214.5 217.5 210.5 212 222600 212324 Sep 20/96 212.5 214 211.75 212.5 138500 212.5325 Sep 23/96 212.75 213.5 211.5 213 424500 213326 Sep 24/96 213 215.25 212.75 213.25 440300 213.25327 Sep 25/96 215 220.75 215 217 414400 217328 Sep 26/96 217 217.25 214.5 217 279700 217329 Sep 27/96 215.75 216 213 214.5 386900 214.5330 Sep 30/96 210.25 214.5 201 205.75 482100 205.75331 Oct 1/96 206.25 206.25 200 205.5 340700 205.5332 Oct 3/96 205 215.25 204.5 213 532200 213333 Oct 4/96 214 217 198 199.25 393000 199.25334 Oct 7/96 197.25 203.25 188 195.75 433900 195.75335 Oct 8/96 192.25 205 191.5 203 272100 203336 Oct 9/96 202.5 206.5 197.75 204.75 312500 204.75337 Oct 10/96 205 214.75 203.75 214.75 414600 214.75338 Oct 11/96 224.75 225 216.5 218.25 499700 218.25339 Oct 14/96 215.75 216.25 211 214 418800 214340 Oct 15/96 212 218 211 217.5 333000 217.5341 Oct 16/96 217 220 214 215.25 663300 215.25342 Oct 17/96 214 216.5 212 215.75 310600 215.75343 Oct 18/96 215.5 220 215 218.75 386900 218.75344 Oct 22/96 222.75 232 222.75 229 896900 229345 Oct 23/96 230 239.25 230 239 1040500 239346 Oct 24/96 239 239 229 231 856600 231347 Oct 25/96 231.5 235.25 231 232.25 292000 232.25348 Oct 28/96 236 237.75 230 230 225300 230349 Oct 29/96 230 231 224.5 228 285500 228350 Oct 30/96 228 228 224 227.5 387000 227.5351 Oct 31/96 224.5 226 221.5 226 201300 226352 Nov 1/96 226 229 224.25 226.25 195300 226.25353 Nov 4/96 222 223.5 218.25 221.75 281900 221.75354 Nov 5/96 221.5 223 219 222.5 115400 222.5355 Nov 6/96 222.25 222.25 214.5 217.25 134700 217.25356 Nov 7/96 218 221.5 217.5 220.5 98400 220.5357 Nov 10/96 223 225 222 224 28200 224358 Nov 13/96 227 231.75 224.5 230.75 191300 230.75359 Nov 14/96 231 231.75 227.25 230 208600 230360 Nov 15/96 229 235 228 234.25 290600 234.25361 Nov 18/96 236 242.25 235 240.75 401500 240.75362 Nov 19/96 242.5 242.5 232.5 233.75 330600 233.75363 Nov 20/96 233.5 233.5 227.25 227.5 276000 227.5364 Nov 21/96 227.5 230.5 225 228.5 241200 228.5365 Nov 22/96 227.5 229 214 216 776700 216366 Nov 25/96 210 223.5 201 220 1398300 220367 Nov 26/96 223.5 226.25 217 217.25 667000 217.25368 Nov 27/96 215 217 209 213.25 918500 213.25369 Nov 28/96 213.5 218.25 212.5 214.5 830100 214.5370 Nov 29/96 216 217 215 215.5 281900 215.5

371 Dec 2/96 214.75 220.25 214.75 216.25 552700 216.25372 Dec 3/96 216 216.75 213 213.25 391500 213.25373 Dec 4/96 212 213 208 210 1001700 210374 Dec 5/96 209.75 215.75 209.25 214.5 840400 214.5375 Dec 6/96 216 217.25 214.5 215.5 649800 215.5376 Dec 9/96 215.5 217.25 214.25 216 368800 216377 Dec 10/96 215.5 216.25 214 215.25 310700 215.25378 Dec 11/96 216 226 215.5 225.75 1301500 225.75379 Dec 12/96 224.5 228 219.5 220.75 760500 220.75380 Dec 13/96 219.5 221.5 218 220.75 892000 220.75381 Dec 16/96 225.25 229 223 227.5 943900 227.5382 Dec 17/96 227.5 231.25 225.5 230.75 983100 230.75383 Dec 18/96 231 235.5 230 230.75 1174000 230.75384 Dec 19/96 229.25 231.75 227.25 231 851700 231385 Dec 20/96 232 236 231.5 235.25 813600 235.25386 Dec 23/96 235 239.75 233.75 238 1173000 238387 Dec 24/96 237.75 243.5 235.25 237 1874500 237388 Jan 1/97 236 238.5 233 236.5 555800 236.5389 Jan 2/97 239.75 241 233.25 234 545300 234390 Jan 3/97 231 236.25 229.25 234 778300 234391 Jan 6/97 235 235.25 229 230.75 256600 230.75392 Jan 7/97 224.5 229 223.25 227.75 723400 227.75393 Jan 8/97 232 234 227.5 231 628700 231394 Jan 9/97 231.5 238 231 238 693100 238395 Jan 10/97 240 251.25 240 249 1180600 249396 Jan 13/97 251.75 259.5 249.5 256 1306700 256397 Jan 14/97 257 259 247.5 253.75 1618800 253.75398 Jan 15/97 252 267.5 250 263 1707600 263399 Jan 16/97 269.5 274 240.25 246.25 1860800 246.25400 Jan 17/97 243.5 243.5 230 234 1134300 234401 Jan 20/97 238 242.5 233 234.5 398700 234.5402 Jan 21/97 231.5 246.25 231.5 239 1501600 239403 Jan 22/97 241.25 246.75 238.75 242 992500 242404 Jan 24/97 242 244.75 239.75 240.5 690900 240.5405 Jan 27/97 245 249 243 245.5 821800 245.5406 Jan 28/97 246.5 248 240.5 245 566800 245407 Jan 29/97 247 257.75 245 246.25 1783200 246.25408 Jan 30/97 246 249 240 244 633600 244409 Jan 31/97 241.75 243 234.75 237.75 719700 237.75410 Feb 3/97 235 237.5 230.75 232.25 409100 232.25411 Feb 4/97 232 240 231.5 236 948800 236412 Feb 5/97 237.25 241 233.75 233.75 444600 233.75413 Feb 6/97 234.75 237.25 232.5 237 253500 237414 Feb 7/97 235.25 236.75 233.5 234 485200 234415 Feb 10/97 236.5 237.25 235 236.75 179300 236.75416 Feb 11/97 236.25 241 236.25 240.25 484900 240.25417 Feb 12/97 239.75 244 237.5 240.5 475400 240.5418 Feb 13/97 240 242.75 238 240.5 247100 240.5419 Feb 14/97 240 242.5 240 240.75 446200 240.75420 Feb 17/97 244.75 245.5 239 241.5 565500 241.5421 Feb 18/97 241 244.5 237 240.25 961700 240.25422 Feb 19/97 238 240.75 235.75 239.5 492300 239.5423 Feb 20/97 239 239.5 236 236.5 123900 236.5424 Feb 21/97 235.25 236.25 229 230.5 633400 230.5

425 Feb 24/97 229.25 230.75 226.25 227.25 281700 227.25426 Feb 25/97 226.5 232.5 225.25 229 437000 229427 Feb 26/97 228 232.25 226 232 520600 232428 Feb 27/97 232.5 236.5 231.75 236 439700 236429 Feb 28/97 238 240.5 236 238 336600 238430 Mar 1/97 272 280 267.5 270 1405000 270431 Mar 3/97 267 283.75 265 266.75 2072600 266.75432 Mar 4/97 267 276.5 260 276 1569700 276433 Mar 5/97 282 285 273 280.75 2566900 280.75434 Mar 6/97 280.5 287 276 281.25 1606700 281.25435 Mar 10/97 274.5 275.5 262 265 1845100 265436 Mar 11/97 264.75 274.75 263.5 272 1971700 272437 Mar 12/97 274 279.25 271.5 279 1275700 279438 Mar 13/97 280 283 276.5 282.75 1159100 282.75439 Mar 14/97 280.25 286 279.5 283.5 552200 283.5440 Mar 17/97 286.5 287.5 282 284.75 362100 284.75441 Mar 18/97 284 286 277.75 282 592400 282442 Mar 19/97 281.5 282.5 271 271.25 453900 271.25443 Mar 20/97 271.5 276 269 276 288900 276444 Mar 21/97 276.25 278 269 270 522100 270445 Mar 25/97 275 277.75 272 275.5 941700 275.5446 Mar 26/97 274 275 267.5 269.75 339700 269.75447 Mar 27/97 268 271 267 268.75 405300 268.75448 Mar 28/97 269 269 260 261.75 635000 261.75449 Mar 31/97 242 254.75 235.75 241 879200 241450 Apr 1/97 240 252 238 248.25 505800 248.25451 Apr 2/97 252 257 251 256.25 356000 256.25452 Apr 3/97 257 264 253.75 261 475200 261453 Apr 4/97 260 263.5 256.5 263.25 336600 263.25454 Apr 7/97 261.5 261.5 257.25 258 136200 258455 Apr 9/97 263 269.25 263 267.25 295900 267.25456 Apr 10/97 265 271.25 262 270.25 825900 270.25457 Apr 11/97 267 276 262.5 274.25 563500 274.25458 Apr 12/97 270 274.5 267.5 269.5 300300 269.5459 Apr 15/97 273 280 269.5 277.25 647300 277.25460 Apr 17/97 279 281.75 274 275 267100 275461 Apr 21/97 278.75 283 277 282.5 493400 282.5462 Apr 22/97 283.75 285 279.75 283 480900 283463 Apr 23/97 283 292.5 282 289.75 778300 289.75464 Apr 24/97 290 293 288.5 289.75 336600 289.75465 Apr 25/97 290.75 293 289.5 292.75 316700 292.75466 Apr 28/97 300 300 293 293.75 454200 293.75467 Apr 29/97 293 295 290 291.5 428000 291.5468 Apr 30/97 292 298 292 293.5 255100 293.5469 May 2/97 290.5 290.5 282.5 283.75 300900 283.75470 May 5/97 282.25 285 279.25 281.25 281100 281.25471 May 6/97 281.5 285.5 280.25 284.25 317200 284.25472 May 7/97 285 285.5 280.5 282.5 160700 282.5473 May 9/97 284.75 292.5 284.5 288 467200 288474 May 12/97 291 292.5 286.5 287 240100 287475 May 13/97 286 291 279 281 526000 281476 May 14/97 281 282.5 275.75 280.25 460500 280.25477 May 15/97 279 284 278 281 147800 281478 May 16/97 281.75 284.75 281 281.25 194700 281.25

479 May 19/97 284.5 286 278.5 280 244800 280480 May 20/97 281 284 279 282.75 200000 282.75481 May 21/97 282 283 279.25 280.25 99300 280.25482 May 22/97 281.25 281.25 279.25 281 55000 281483 May 23/97 280.5 280.5 273 273 237500 273484 May 26/97 273 276.25 273 274.5 79500 274.5485 May 27/97 274.75 277.5 273.5 277 141900 277486 May 28/97 279 285 278.25 283.5 422000 283.5487 May 29/97 285 285 277.5 285 503400 285488 May 30/97 285.25 288.25 283.75 285.5 461800 285.5489 Jun 2/97 285.5 287.25 280.25 285.5 243700 285.5490 Jun 3/97 287 291.5 285.5 287 282000 287491 Jun 4/97 288.5 289.75 281 281.25 223300 281.25492 Jun 5/97 281 284 280 281.75 758300 281.75493 Jun 6/97 282 282 270 272.25 300200 272.25494 Jun 9/97 272 279 270.25 278.75 177800 278.75495 Jun 10/97 279.75 285.5 278.75 285.5 570100 285.5496 Jun 11/97 286 289.75 285.5 289.25 358400 289.25497 Jun 12/97 289.5 294 288.75 289.5 748500 289.5498 Jun 13/97 290 307 285.5 303 1238500 303499 Jun 16/97 308 316.75 306.75 313.75 2379900 313.75500 Jun 17/97 315 318.5 309 314.75 749100 314.75501 Jun 18/97 315.5 317.75 307.5 311.25 578600 311.25502 Jun 19/97 310.25 312 307.5 309.25 234500 309.25503 Jun 20/97 310 313.5 295.5 298.25 409300 298.25504 Jun 23/97 304.75 304.75 291.5 293.75 162900 293.75505 Jun 24/97 294.25 300 291.75 295.75 183700 295.75506 Jun 25/97 296 296.5 290 290.25 109000 290.25507 Jun 26/97 290 292.5 289.5 291 583000 291508 Jun 27/97 289.5 301.75 288 297 544100 297509 Jun 30/97 306 309 301 303.75 250300 303.75510 Jul 1/97 303.25 307 297.5 300 386700 300511 Jul 2/97 298.25 319 298 313.75 1227500 313.75512 Jul 3/97 313.5 322 312 317.75 738700 317.75513 Jul 4/97 319 322 315 318.75 532000 318.75514 Jul 7/97 320 320 287 287 1297700 287515 Jul 8/97 285 292 275.5 280.5 2237600 280.5516 Jul 9/97 283.75 304.75 282.5 304.5 1874300 304.5517 Jul 10/97 305 307.5 296 297.5 1908700 297.5518 Jul 11/97 295 299.25 281 290 692200 290519 Jul 14/97 284 290.75 284 285 223300 285520 Jul 15/97 287 294.25 285.5 288.75 431700 288.75521 Jul 16/97 290 293 281.5 286.5 341000 286.5522 Jul 17/97 285.5 287 280.5 283 241900 283523 Jul 18/97 277 279 270.25 272 472000 272524 Jul 21/97 274 275.75 264 270.5 569200 270.5525 Jul 22/97 272 272.5 264 267.5 815300 267.5526 Jul 23/97 268.5 280 266 277.75 804100 277.75527 Jul 24/97 278.75 284.25 277.5 279 487000 279528 Jul 25/97 278 280 274.25 277.75 290000 277.75529 Jul 28/97 276 283 275 279.75 225900 279.75530 Jul 29/97 280 281.5 275 277 287000 277531 Jul 30/97 276.5 279.5 274 275.5 145500 275.5532 Jul 31/97 277 296 276.25 292.5 468500 292.5

533 Aug 1/97 292.5 297 289.5 290.75 455600 290.75534 Aug 4/97 298.5 300.5 290.25 292.25 185300 292.25535 Aug 5/97 294 300 294 298.75 494300 298.75536 Aug 6/97 299.75 306 297 305 805800 305537 Aug 7/97 305.5 306.25 285.25 287.75 265500 287.75538 Aug 8/97 290 290 283 284.25 158300 284.25539 Aug 11/97 288.75 289.75 284.5 285.25 148400 285.25540 Aug 12/97 286.75 290.75 282.5 285 240600 285541 Aug 13/97 283.25 283.75 280 282 187900 282542 Aug 14/97 281.75 285 277 278.5 179400 278.5543 Aug 19/97 264.75 264.75 257.25 259.25 912300 259.25544 Aug 20/97 261 271.75 261 271.5 457600 271.5545 Aug 21/97 272 275.25 263.25 265.25 404200 265.25546 Aug 22/97 264.75 264.75 252.5 256.25 373600 256.25547 Aug 26/97 250 263.75 250 259 511600 259548 Aug 27/97 262.25 262.5 251.75 254.25 269500 254.25549 Aug 28/97 253.5 256 250 253 376500 253550 Aug 29/97 250.25 250.25 236.5 239.5 616100 239.5551 Sep 1/97 241.5 247 235.5 243.25 834200 243.25552 Sep 2/97 243.5 250 242 250 452900 250553 Sep 3/97 252 262.75 252 258.5 715000 258.5554 Sep 4/97 258.5 261.75 255 261.5 390500 261.5555 Sep 5/97 261 266 261 265 404500 265556 Sep 8/97 262.5 273 261.25 270.75 392100 270.75557 Sep 9/97 271 272 265 265.75 320000 265.75558 Sep 10/97 265 271.5 264 269.75 315300 269.75559 Sep 11/97 271 271.25 266 266.5 153100 266.5560 Sep 12/97 267.75 270 266.25 269 252500 269561 Sep 15/97 269.75 270.75 269 269.75 245200 269.75562 Sep 16/97 270.75 271.75 264.75 265 469100 265563 Sep 17/97 264.75 265 254.25 256.5 243947 256.5564 Sep 18/97 254.25 262 253 261 131200 261565 Sep 19/97 259 259 251 256 283600 256566 Sep 22/97 257 258.5 254 255 160500 255567 Sep 23/97 255 257.75 251.25 257.25 149800 257.25568 Sep 24/97 258.75 264.5 257.5 258.75 167400 258.75569 Sep 25/97 259 270.5 259 269 487600 269570 Sep 26/97 268.25 270.5 265 265.75 202300 265.75571 Sep 29/97 268 270 263.25 263.5 106500 263.5572 Sep 30/97 260 262 257 257 111400 257573 Oct 1/97 257 260 254.25 259 123800 259574 Oct 3/97 261 261 253.25 255 277100 255575 Oct 6/97 263 265 260 260.5 320000 260.5576 Oct 7/97 261 268 258.5 268 224400 268577 Oct 8/97 268.75 270.25 266.75 269.75 591900 269.75578 Oct 9/97 269.5 273 268.25 272 665000 272579 Oct 10/97 272.5 278.75 271.75 275.25 694900 275.25580 Oct 13/97 279.5 279.75 274 274.5 256800 274.5581 Oct 14/97 275 275 271 271.5 156100 271.5582 Oct 15/97 272.75 274 266.5 269.75 247900 269.75583 Oct 16/97 271 272 269.25 270.5 183200 270.5584 Oct 17/97 270.75 274.5 270.5 273.25 243800 273.25585 Oct 20/97 274.5 274.75 270.5 274 240900 274586 Oct 21/97 275.5 280.5 274 274.25 565200 274.25

587 Oct 22/97 276 276.5 265.25 266.5 404200 266.5588 Oct 23/97 265.5 266.75 257 258 396200 258589 Oct 24/97 258 262.25 255.75 261 393800 261590 Oct 27/97 260.5 260.75 254.5 257.75 239500 257.75591 Oct 30/97 255 255 248 253.25 195800 253.25592 Nov 3/97 253 254 246 248.5 475200 248.5593 Nov 4/97 249.5 251.25 245.25 249 376900 249594 Nov 5/97 246.75 247 235.25 238 864000 238595 Nov 6/97 235.25 239.25 231 236.25 491000 236.25596 Nov 7/97 236 238 232 232.5 605000 232.5597 Nov 10/97 229 231 223 223.5 1116600 223.5598 Nov 11/97 224.25 234 224.25 231.5 2083900 231.5599 Nov 12/97 233 236.5 229 230.5 1089400 230.5600 Nov 13/97 229.25 231.5 224.25 227.5 748300 227.5601 Nov 14/97 229.75 231.75 224.5 228.25 787500 228.25602 Nov 17/97 230.5 232.5 225.5 229.25 551600 229.25603 Nov 18/97 228.75 231.75 226 229 573900 229604 Nov 19/97 228 228 214 219.75 1188800 219.75605 Nov 20/97 215 222 210 220 888800 220606 Nov 21/97 220 223.5 219 221.75 570200 221.75607 Nov 24/97 221 221.25 211 213 512500 213608 Nov 25/97 213.5 220.75 213.25 220 571900 220609 Nov 26/97 221.5 224 218 221 459000 221610 Nov 27/97 220 229.5 219.25 227 466300 227611 Nov 28/97 225 237.25 222.5 229 1112100 229612 Dec 1/97 226 237.25 225.25 236.25 902600 236.25613 Dec 2/97 236 237.5 228.5 233 884500 233614 Dec 3/97 233 240.75 230.25 232.25 905300 232.25615 Dec 4/97 231 231.5 221.25 221.5 686100 221.5616 Dec 5/97 220 221.75 214 217.25 892000 217.25617 Dec 8/97 220 223.75 217.25 221 305300 221618 Dec 9/97 222 225 219.25 223 472300 223619 Dec 10/97 223 225.75 219.75 225.25 363600 225.25620 Dec 11/97 225 230.75 220.25 226.75 618500 226.75621 Dec 12/97 229.75 233 226.25 230 375600 230622 Dec 15/97 228.25 234.5 228 234.5 282300 234.5623 Dec 16/97 235 247.5 235 245 645100 245624 Dec 17/97 248 251 239.75 241 465900 241625 Dec 18/97 241.25 248 237.25 243.75 500600 243.75626 Dec 19/97 243.25 251 243 250 956500 250627 Dec 22/97 253.5 261.5 252 260 950200 260628 Dec 23/97 262 273.25 262 267.5 1173900 267.5629 Dec 24/97 264.5 267.75 256 264 538100 264630 Dec 26/97 266 267.25 260.25 262.5 661600 262.5631 Dec 29/97 264 267.5 262.5 265.25 296300 265.25632 Dec 30/97 265 265 252.5 255 567500 255633 Dec 31/97 253.25 263 253.25 258 509100 258634 Jan 1/98 239.75 261.75 239.75 257 1147700 257635 Jan 2/98 259 263 259 261 247700 261636 Jan 5/98 264 266.5 259.5 260.25 365200 260.25637 Jan 6/98 259 259.25 255.5 258.25 199600 258.25638 Jan 7/98 258 258 249 252.25 373600 252.25639 Jan 8/98 251.25 251.25 247 247 257400 247640 Jan 9/98 246.5 246.75 231 234.75 518700 234.75

641 Jan 12/98 228 229 212.5 215 1682500 215642 Jan 13/98 215.75 226.5 215.75 222.75 1706600 222.75643 Jan 14/98 224 227.75 218.5 227 1223800 227644 Jan 15/98 225.5 229 207.25 214 2564800 214645 Jan 16/98 214.5 221.5 212 218 1244500 218646 Jan 19/98 220 228 217 227 782100 227647 Jan 20/98 227 233.25 225.5 230 1295200 230648 Jan 21/98 230 233.5 225.25 226.75 739100 226.75649 Jan 22/98 226.25 227 221.25 223 559200 223650 Jan 23/98 222 223.25 217.5 220.75 648100 220.75651 Jan 27/98 220 221.5 214 214.5 821100 214.5652 Jan 28/98 214.75 218.5 209.75 213 670500 213653 Jan 29/98 212.75 218 207.75 216.75 739200 216.75654 Feb 2/98 227.5 233.5 227.5 232.5 1147300 232.5655 Feb 3/98 233.75 235.25 228.75 234.75 1013500 234.75656 Feb 4/98 235 235.5 226.25 227.5 902000 227.5657 Feb 5/98 229.5 232.75 228.5 231.25 536800 231.25658 Feb 6/98 232 237.25 230.75 236.25 878900 236.25659 Feb 9/98 235 239.5 234.5 235 531500 235660 Feb 10/98 234 237.8 234 235.9 644300 235.9661 Feb 11/98 237.1 241.7 232.8 233.4 1569200 233.4662 Feb 12/98 233 234.4 231.5 233.5 467900 233.5663 Feb 13/98 233.6 236.5 227.5 230.5 839500 230.5664 Feb 16/98 232 236 230 235.8 350400 235.8665 Feb 17/98 236 237.8 224 225.1 1679200 225.1666 Feb 18/98 223.1 235.8 220 234.8 2182500 234.8667 Feb 19/98 235.5 239.5 233 237.6 1128700 237.6668 Feb 20/98 238.5 244 238.2 241.9 1130600 241.9669 Feb 23/98 245 247 241.5 245.5 743100 245.5670 Feb 24/98 245.7 250.9 244.6 250 1056800 250671 Feb 26/98 251 259.7 251 257 994300 257672 Feb 27/98 257.5 263.4 256.2 260.8 1062100 260.8673 Mar 2/98 263 266.5 260.5 264.5 904800 264.5674 Mar 3/98 265 265 254.7 258.7 964700 258.7675 Mar 4/98 261.8 267.2 259.3 265 857400 265676 Mar 5/98 263.5 265.5 257.5 261.3 577300 261.3677 Mar 6/98 260.2 265.5 259.2 261.2 494600 261.2678 Mar 9/98 263 265 257.1 262.7 628000 262.7679 Mar 10/98 262.9 263.3 258 260 413900 260680 Mar 11/98 260 260 252.8 256.1 543960 256.1681 Mar 12/98 254 255.5 250.6 252.5 388340 252.5682 Mar 16/98 258.5 259.8 255 255.6 259700 255.6683 Mar 17/98 254.5 255.9 249.1 255.1 308000 255.1684 Mar 18/98 254.3 258.2 253.4 257.4 308300 257.4685 Mar 19/98 257.4 264.8 257.4 261.5 644700 261.5686 Mar 20/98 260 262.2 257 258.9 325700 258.9687 Mar 23/98 264 265.5 260.2 261.1 255600 261.1688 Mar 24/98 262.8 264.5 255.6 256.6 518700 256.6689 Mar 25/98 255 261.1 252.1 258.8 452700 258.8690 Mar 26/98 260 272 256.5 257.2 1036300 257.2691 Mar 27/98 256.5 263 253.5 262.2 667900 262.2692 Mar 30/98 269 270.3 262 266.7 2185900 266.7693 Mar 31/98 267.2 270.9 261 262.8 1810700 262.8694 Apr 1/98 264 267.9 262.5 265.8 1702500 265.8

695 Apr 2/98 267.5 277.8 266 267.5 1621700 267.5696 Apr 3/98 269.7 273.9 267.5 269.9 659500 269.9697 Apr 6/98 276 279 272.2 274.4 993400 274.4698 Apr 7/98 274.5 283 273.5 275.3 1296200 275.3699 Apr 8/98 276 284 272 279.5 2742900 279.5700 Apr 10/98 284 284 269.5 270.9 1508700 270.9701 Apr 13/98 269 273 266.4 270 817500 270702 Apr 15/98 271 278 270 274.9 910400 274.9703 Apr 16/98 274 275.5 263.5 263.8 325900 263.8704 Apr 17/98 262 267.5 261 266.7 590300 266.7705 Apr 20/98 269 274.9 265.5 266.1 343600 266.1706 Apr 21/98 268 269.5 263.1 264.9 548200 264.9707 Apr 22/98 266 267.5 256.5 256.8 476600 256.8708 Apr 23/98 256 258.6 250 251 362600 251709 Apr 24/98 250 254 242 251 819400 251710 Apr 27/98 255 257 249.6 252.6 332300 252.6711 Apr 29/98 250 257.5 248.5 250 399200 250712 Apr 30/98 249.3 252.6 245.5 252 398600 252713 May 4/98 255 263.5 253.5 262.5 456600 262.5714 May 5/98 262.5 264 259.7 260.3 321000 260.3715 May 6/98 261.5 263 251 253.7 481400 253.7716 May 8/98 253.6 253.6 247 249 830400 249717 May 12/98 238 250 238 244.6 267300 244.6718 May 13/98 242 245 230 234.5 1251900 234.5719 May 14/98 234.9 241 232 240.3 519100 240.3720 May 15/98 241.4 243.9 235 238 451500 238721 May 18/98 245 245 239 239.3 991700 239.3722 May 19/98 241.5 241.5 234.5 236.3 430800 236.3723 May 20/98 236.9 244.8 236.1 243.1 805100 243.1724 May 21/98 244.8 245 236.1 239 237400 239725 May 22/98 238.1 241 232.5 234.5 413200 234.5726 May 25/98 235 239.8 234.9 237.9 179900 237.9727 May 26/98 238.9 238.9 235 237.8 373100 237.8728 May 27/98 236.5 236.5 227 234.3 476000 234.3729 May 28/98 231.5 237 231 232.1 752900 232.1730 May 29/98 230.1 232 223 228.8 619700 228.8731 Jun 1/98 232 236 221 222 637300 222732 Jun 2/98 221 225.5 215 218.4 525300 218.4733 Jun 3/98 220 221.5 210 216.5 391700 216.5734 Jun 4/98 216 216.5 207.1 213 692400 213735 Jun 5/98 209 212 207 208.3 934800 208.3736 Jun 8/98 210.5 213.5 187.5 198.1 529300 198.1737 Jun 9/98 199.9 202.7 193.1 201.6 379200 201.6738 Jun 10/98 201.2 201.2 188.2 188.6 717700 188.6739 Jun 11/98 187.6 193 184.5 192.7 273800 192.7740 Jun 12/98 193 198 189.5 189.8 584600 189.8741 Jun 15/98 189 190 173.1 174 435800 174742 Jun 16/98 169 177.3 156.7 175.8 633501 175.8743 Jun 17/98 177.9 190 177 185.5 422800 185.5744 Jun 18/98 187 188.6 178.1 178.8 311600 178.8745 Jun 19/98 176 177 166.1 170.1 322700 170.1746 Jun 22/98 160 166.5 153.1 160.8 361900 160.8747 Jun 23/98 158 158 149.2 154.3 623300 154.3748 Jun 24/98 154.9 164 154.8 163.4 542900 163.4

749 Jun 25/98 165 174.5 165 173.5 457000 173.5750 Jun 26/98 174 174 167.5 169.1 294400 169.1751 Jun 29/98 174 186 173 186 354200 186752 Jun 30/98 189 194.8 176 178.4 750400 178.4753 Jul 1/98 176 180 170.2 175.6 337100 175.6754 Jul 2/98 175.5 178.5 172.6 176.5 169100 176.5755 Jul 3/98 175.1 175.8 167 168 230000 168756 Jul 6/98 172.5 175.9 168.6 173.6 267500 173.6757 Jul 7/98 174 183.9 172 172 930500 172758 Jul 8/98 174.5 185.7 174.5 185.7 506100 185.7759 Jul 9/98 189.8 200.5 189.8 200.5 905300 200.5760 Jul 10/98 205 208 197 206 543000 206761 Jul 13/98 208 210 194 195.8 429000 195.8762 Jul 14/98 197 202 196 200 221600 200763 Jul 15/98 202 204 195.1 197.9 197900 197.9764 Jul 16/98 199.5 213.7 195.6 213.7 727700 213.7765 Jul 17/98 220 230 218.2 224.1 1058400 224.1766 Jul 20/98 227.5 227.5 209 212.3 551900 212.3767 Jul 21/98 214 215.7 207.6 212 391200 212768 Jul 22/98 213.1 218.3 210.5 213.9 277600 213.9769 Jul 23/98 212 213.5 198.9 201.5 507000 201.5770 Jul 24/98 198.1 203.5 194 200.9 509400 200.9771 Jul 27/98 202 203.3 184.9 184.9 633200 184.9772 Jul 28/98 180 196 175.2 187.6 864800 187.6773 Jul 29/98 187 192.9 185 190.3 383900 190.3774 Jul 30/98 192.5 205.5 192 205.5 943000 205.5775 Jul 31/98 208 214.9 204 210.6 790600 210.6776 Aug 3/98 205 213.3 202.5 211.1 595400 211.1777 Aug 4/98 211.6 216.9 209.6 213.8 664300 213.8778 Aug 5/98 213 213 203.4 206 912700 206779 Aug 6/98 206 213 204.2 207.9 581000 207.9780 Aug 7/98 207 208.9 197.6 199.1 798000 199.1781 Aug 10/98 197 199 194.5 196 369700 196782 Aug 11/98 195 195 182.3 184 721200 184783 Aug 12/98 182.5 191 179 185.8 939100 185.8784 Aug 13/98 186 195.4 185 192.3 691700 192.3785 Aug 14/98 193.4 194.3 188 190.5 413100 190.5786 Aug 17/98 192 194 184.1 184.5 435400 184.5787 Aug 18/98 185.2 185.2 174 175.3 841500 175.3788 Aug 19/98 176.5 181.9 174.5 176.7 1220000 176.7789 Aug 20/98 178 189 178 187.7 584400 187.7790 Aug 21/98 185.9 188 181 182.4 465200 182.4791 Aug 24/98 186 193.8 186 193 277800 193792 Aug 25/98 193 198.5 190.5 197.6 1093900 197.6793 Aug 27/98 198.9 212 198.9 204.2 1104700 204.2794 Aug 28/98 203 203 191.6 194.6 877800 194.6795 Aug 31/98 195 202.2 193.1 200.8 633800 200.8796 Sep 1/98 195.5 196.4 191.1 195.3 666100 195.3797 Sep 2/98 196.3 199.5 194.5 197.4 365800 197.4798 Sep 3/98 196 201.4 195.7 201.2 532800 201.2799 Sep 4/98 201.9 206.3 201.3 205.1 909200 205.1800 Sep 7/98 206.9 211.5 206.9 210.6 749900 210.6801 Sep 8/98 211 214.8 208.5 214.2 638000 214.2802 Sep 9/98 214.8 221.3 213.1 215.3 1042800 215.3

803 Sep 10/98 214.8 216 209 211 1137100 211804 Sep 11/98 210.1 213.3 207 212.9 657400 212.9805 Sep 14/98 216 218 215.2 217.2 383200 217.2806 Sep 15/98 217 220 216.2 217.7 398100 217.7807 Sep 16/98 218 218.5 212.6 213.5 364700 213.5808 Sep 17/98 214.4 215.5 210 211.4 439900 211.4809 Sep 18/98 210.2 211.4 206.5 211 650200 211810 Sep 21/98 212.5 213.6 207 208.2 263700 208.2811 Sep 22/98 209.8 212.6 207.5 211.6 403000 211.6812 Sep 23/98 212 217 211 217 556601 217813 Sep 24/98 217.5 223.6 217.1 218.8 926600 218.8814 Sep 25/98 219.6 224 213.2 215.6 1154000 215.6815 Sep 28/98 219.5 221 210 210.5 1108400 210.5816 Sep 29/98 213.7 215 207.5 209.9 1121800 209.9817 Sep 30/98 209.1 209.5 197 202.5 1119200 202.5818 Oct 5/98 197 199.9 186.5 186.9 714600 186.9819 Oct 6/98 189 190 179.1 185.9 1251200 185.9820 Oct 7/98 187 200.7 186.7 200.7 1021000 200.7821 Oct 8/98 202.9 207.2 186.5 187 1144800 187822 Oct 9/98 188 195.5 186.6 190.8 651800 190.8823 Oct 12/98 192.9 193.9 183 187.3 528200 187.3824 Oct 13/98 184.7 195.5 184.7 189 760000 189825 Oct 14/98 191.9 196.8 188 193.1 632800 193.1826 Oct 15/98 192.4 193.5 187 191.4 597300 191.4827 Oct 16/98 193 200.5 188 189 845300 189828 Oct 19/98 189 189 183.7 184 277600 184829 Oct 20/98 184 184.4 177.6 179.3 835500 179.3830 Oct 23/98 178.5 181 175.8 178.3 1143300 178.3831 Oct 26/98 185.9 190 180.1 181.7 2004000 181.7832 Oct 27/98 183 183.5 179 180.9 2541000 180.9833 Oct 28/98 182.4 184.7 174 174.2 1541200 174.2834 Oct 29/98 173.9 178 170 177.8 849800 177.8835 Oct 30/98 178.8 184.5 177.5 183 3141300 183836 Nov 2/98 183 183 176.5 180.3 1232400 180.3837 Nov 3/98 180 185.9 179.5 180.8 1742400 180.8838 Nov 5/98 181.4 183.9 181.2 183.5 838500 183.5839 Nov 6/98 183.5 186.9 183 186 1113600 186840 Nov 9/98 190 199.9 190 196 2151200 196841 Nov 10/98 197.9 199 192 194.8 840600 194.8842 Nov 11/98 195.8 197 191 192.1 781100 192.1843 Nov 12/98 192.2 193.6 189.5 193.5 447200 193.5844 Nov 13/98 194 199 188 189.8 1334500 189.8845 Nov 16/98 189.1 190.2 186.2 188.4 501900 188.4846 Nov 17/98 189.2 190.9 188.2 189.5 419200 189.5847 Nov 18/98 190.9 193.5 190.1 192.8 362900 192.8848 Nov 19/98 193.5 194 187 187.1 914500 187.1849 Nov 20/98 188 188 182.1 182.5 928000 182.5850 Nov 23/98 181 183 179 181.7 802600 181.7851 Nov 24/98 182 182.4 178 178.9 1626900 178.9852 Nov 25/98 178.5 179.2 177.7 177.7 372500 177.7853 Nov 26/98 177.5 179.7 175.8 176.4 509400 176.4854 Nov 27/98 177 177.9 170.9 172.5 1164304 172.5855 Nov 30/98 172.2 176.4 171 176.2 509000 176.2856 Dec 1/98 175 177 173 173.8 793000 173.8

857 Dec 2/98 174.4 178.5 173.8 176.9 758700 176.9858 Dec 3/98 177 178.4 175 176.5 366800 176.5859 Dec 4/98 175.6 176.4 174.5 176.2 485100 176.2860 Dec 7/98 177.7 184 177.2 183.9 940800 183.9861 Dec 8/98 183.5 189 183.5 188.9 1187000 188.9862 Dec 9/98 189.5 189.9 182.1 182.3 671500 182.3863 Dec 10/98 183.5 184.5 182.5 183.3 768900 183.3864 Dec 11/98 184.5 187.5 183.7 184.9 873900 184.9865 Dec 14/98 186 188 183.2 184.4 365500 184.4866 Dec 15/98 184.3 184.3 176.5 178 916400 178867 Dec 16/98 176.5 176.5 172.2 174.9 609400 174.9868 Dec 17/98 173.5 174 167.7 168.1 797400 168.1869 Dec 18/98 168 168.7 163.5 165 873400 165870 Dec 21/98 168.1 171.8 168.1 170.9 866900 170.9871 Dec 22/98 171 173 168.1 172.5 743000 172.5872 Dec 23/98 172.9 179.1 172.5 174.7 1138300 174.7873 Dec 24/98 174 182.9 173 180 1031900 180874 Dec 28/98 185 187.5 184.1 185.9 522700 185.9875 Dec 29/98 185 185.8 182.2 185 443900 185876 Dec 30/98 185.8 188.5 185.1 185.9 553500 185.9877 Dec 31/98 187 187.5 183 183.2 342200 183.2878 Jan 1/99 183.5 184.6 180.4 181 283800 181879 Jan 4/99 186 188.5 183.5 184.1 864100 184.1880 Jan 5/99 184.9 187 182.5 185.3 1073800 185.3881 Jan 6/99 186 194 185.6 188.4 1786800 188.4882 Jan 7/99 189 195.8 189 193.5 2077400 193.5883 Jan 8/99 194 199 191 194.4 1734000 194.4884 Jan 11/99 203 209.4 196 203 4165500 203885 Jan 12/99 201 201.8 190.5 192.9 2343300 192.9886 Jan 13/99 194 195 183.5 185 1273500 185887 Jan 14/99 184 188 179.1 180.6 1092700 180.6888 Jan 15/99 182 183.5 175 175.5 1497800 175.5889 Jan 18/99 177 181.8 176.2 180.7 852600 180.7890 Jan 19/99 181 182 174.8 175.3 940700 175.3891 Jan 21/99 175.8 187.8 172.9 184.2 3769600 184.2892 Jan 22/99 185 187.4 175.8 176.5 1955300 176.5893 Jan 25/99 177 178 172.5 175.1 2535500 175.1894 Jan 27/99 176 183 176 177.1 1638100 177.1895 Jan 28/99 178.5 179.8 174 175 906800 175896 Jan 29/99 174.6 175.5 171 174.3 1406000 174.3897 Feb 1/99 176.7 177.4 167 167.3 1553500 167.3898 Feb 2/99 166.3 169.5 162.1 163.8 1896100 163.8899 Feb 3/99 165 167 160.5 163.5 1316800 163.5900 Feb 4/99 163.9 173 163.9 165 2439900 165901 Feb 5/99 165 166 159.8 160.9 1817100 160.9902 Feb 8/99 162.9 164.5 156.1 157.7 1152200 157.7903 Feb 9/99 157 158 149.8 153.5 2198500 153.5904 Feb 10/99 154 161.8 152.5 160.4 2031800 160.4905 Feb 11/99 161.5 163 155 158.3 2563900 158.3906 Feb 12/99 157.1 164 157 163.8 2589500 163.8907 Feb 15/99 169 173.5 166 170.4 2699000 170.4908 Feb 16/99 172 174.4 170.2 173 1766100 173909 Feb 17/99 172.1 176 169.5 172 1959300 172910 Feb 18/99 172.5 174.4 171.1 171.9 1061000 171.9

911 Feb 19/99 172.2 173.5 169 169.9 1539200 169.9912 Feb 22/99 171 174 164 164.7 955400 164.7913 Feb 23/99 164 164 156.9 158 1392900 158914 Feb 24/99 158.5 163 154.5 161.9 1474300 161.9915 Feb 25/99 161 162.5 159.3 159.8 517700 159.8916 Feb 26/99 159.3 161.2 158.2 158.9 1110300 158.9917 Feb 27/99 163.2 165 155 162.4 899300 162.4918 Mar 1/99 163 175.3 163 175.3 4798500 175.3919 Mar 3/99 179.8 182.9 169.2 170.9 2472500 170.9920 Mar 4/99 172 172 164 166 876700 166921 Mar 5/99 166.6 172 164 166.8 2178800 166.8922 Mar 8/99 171.8 180.1 171.4 180.1 3931800 180.1923 Mar 9/99 186.7 194 182.4 184.6 4430100 184.6924 Mar 10/99 185.5 192 177.1 177.6 3201200 177.6925 Mar 11/99 177.1 177.1 166 166.1 1600200 166.1926 Mar 12/99 166.5 169.9 163.2 164.7 1882700 164.7927 Mar 15/99 168 169.9 165.5 167.4 1155000 167.4928 Mar 16/99 167 167.8 160.1 160.6 2196300 160.6929 Mar 17/99 161 166 159.6 159.8 1467600 159.8930 Mar 19/99 161.5 165.6 160.3 162.5 2636600 162.5931 Mar 22/99 164.9 175 164.9 172.7 3092700 172.7932 Mar 23/99 174 181.9 173.8 179.1 3008900 179.1933 Mar 24/99 180 186 169.5 171.1 2892100 171.1934 Mar 26/99 174.1 175.6 166.1 168.4 2347700 168.4935 Mar 30/99 175 177.7 171.1 175 1990644 175936 Mar 31/99 176 183.2 174.6 176.6 1533912 176.6937 Apr 1/99 177 177.9 171.6 172 952709 172938 Apr 5/99 168 169.4 160 160.7 1470310 160.7939 Apr 6/99 160 160 155 159.5 1110274 159.5940 Apr 7/99 159.5 172.2 159.5 170 3810513 170941 Apr 8/99 170 171.8 163 164.4 1040550 164.4942 Apr 9/99 164.9 164.9 154.6 156 1450750 156943 Apr 12/99 156.3 160 154.5 157.5 841055 157.5944 Apr 13/99 156.5 158.5 154.7 155.8 1108950 155.8945 Apr 15/99 155 155 151 153.4 595536 153.4946 Apr 16/99 153 165.5 152.3 164 1980301 164947 Apr 17/99 167 167 150.9 150.9 2113119 150.9948 Apr 19/99 150.9 155.8 148.2 151.5 1339403 151.5949 Apr 20/99 153 153.6 148 149.9 1758822 149.9950 Apr 21/99 150.5 151.9 144.7 147.4 1212355 147.4951 Apr 22/99 146 147.4 138.6 140.5 1347886 140.5952 Apr 23/99 140.5 144.6 139.5 142 2609718 142953 Apr 26/99 136.2 143.9 134.1 139 4179802 139954 Apr 28/99 140 150.1 139.1 150.1 2500438 150.1955 Apr 29/99 153 161.7 153 155.2 3167603 155.2956 May 3/99 158.9 163.6 158.3 159.9 2199376 159.9957 May 4/99 160 163.5 159.2 163 887880 163958 May 5/99 163.5 164.8 158.5 158.55 1849320 158.55959 May 6/99 158.2 162.4 155.7 161 1200494 161960 May 7/99 162 170.5 162 167.9 2435998 167.9961 May 10/99 171 178.95 168 177.2 2684334 177.2962 May 11/99 178 180.4 173 179 2255011 179963 May 12/99 180 193.3 180 193.3 6319439 193.3964 May 13/99 200 204.9 196 200.2 2618565 200.2

965 May 14/99 201.5 202.9 192 195.5 2204074 195.5966 May 17/99 194 195.5 179.9 188 1688075 188967 May 18/99 186.5 203 184.5 203 4422573 203968 May 19/99 206.1 215 204 209.3 3597538 209.3969 May 20/99 210 220 201.1 201.1 3607844 201.1970 May 21/99 202 203.5 185.05 185.6 2649615 185.6971 May 24/99 183 193.5 180.25 191.4 1827852 191.4972 May 25/99 191 195.6 187 190.5 2921320 190.5973 May 26/99 190.5 191.7 182 186.3 1364944 186.3974 May 27/99 185.9 187.95 174 176.9 1044568 176.9975 May 28/99 174 174 165 171.5 2656689 171.5976 May 31/99 174 185.2 174 185.2 1915144 185.2977 Jun 1/99 185.1 188.3 176 177 2026528 177978 Jun 2/99 177.15 190.85 175 189 3349766 189979 Jun 3/99 189 192.2 187.5 189.05 1205464 189.05980 Jun 4/99 190 200.75 190 197.5 2234019 197.5981 Jun 7/99 198.5 210 197.1 202 3352189 202982 Jun 8/99 202 207 198 206 2215348 206983 Jun 9/99 207 209.9 198 199.2 2002446 199.2984 Jun 10/99 203 204.9 193 195.7 1125307 195.7985 Jun 11/99 194.5 195.5 186.3 189.5 1768290 189.5986 Jun 14/99 184.1 187 178.5 186.5 918288 186.5987 Jun 15/99 186.1 191 177.5 180 1433867 180988 Jun 16/99 181 183.5 175.55 179 2199120 179989 Jun 17/99 179.5 193.3 179 193.3 3627767 193.3990 Jun 18/99 194 197 187.25 187.5 2383035 187.5991 Jun 21/99 191 202.45 189.95 202.15 3157271 202.15992 Jun 22/99 203.8 207.9 196 201 2012805 201993 Jun 23/99 202 203.4 188 189.2 1910076 189.2994 Jun 24/99 188 188.5 184 186.5 866249 186.5995 Jun 25/99 185.1 194.3 184 184.5 2232078 184.5996 Jun 28/99 187.5 192.1 186 188 1447725 188997 Jun 29/99 188 188.5 184.55 186.05 1064641 186.05998 Jun 30/99 186.85 188 184 186 664002 186999 Jul 1/99 185.4 189.6 179.05 181.9 1841048 181.9

1000 Jul 2/99 181.8 188.3 181.8 184 1960808 1841001 Jul 5/99 187.5 197.5 187 196.55 3656925 196.551002 Jul 6/99 197.4 204.4 197 198.5 2915301 198.51003 Jul 7/99 199 200 187 187.8 2450448 187.81004 Jul 8/99 187 189 182 182.4 1047041 182.41005 Jul 9/99 182 188.7 181 183.5 1903987 183.51006 Jul 12/99 188.5 197.9 187.9 197.5 3945725 197.51007 Jul 13/99 198 213.25 198 209.5 6085595 209.51008 Jul 14/99 209.8 226.25 208.25 226 6038826 2261009 Jul 15/99 229 235 222.3 229 6739039 2291010 Jul 16/99 226 236 220.15 235 4353052 2351011 Jul 19/99 239 245.9 235.75 235.75 4230065 235.751012 Jul 20/99 235 236 221 223.1 3284590 223.11013 Jul 21/99 222.75 227.5 216 223.7 2343859 223.71014 Jul 22/99 225 227.5 219.8 226.95 1775629 226.951015 Jul 23/99 227.25 234.4 225.5 226.4 4899367 226.41016 Jul 26/99 229 230 219.25 219.5 2401565 219.51017 Jul 27/99 219.1 220.6 211.2 215 3707228 2151018 Jul 28/99 215.8 217.35 207.6 212.25 2221947 212.25

1019 Jul 29/99 212 217.5 209 213.9 2339131 213.91020 Jul 30/99 213.1 215 205 208 2530894 2081021 Aug 2/99 208 211 191.4 191.4 3509313 191.41022 Aug 3/99 189.05 193.5 188 193 2420023 1931023 Aug 4/99 193.4 201.5 191.5 199.15 2491367 199.151024 Aug 5/99 199.9 201.8 191.55 193.2 1531869 193.21025 Aug 6/99 194.5 197.95 191 191 2485397 1911026 Aug 9/99 194 198 193 194.6 1052100 194.61027 Aug 10/99 195 196.65 191 193.25 1608330 193.251028 Aug 11/99 191.75 194.4 184 188.35 2018473 188.351029 Aug 12/99 188.1 190.9 185.55 186.25 978163 186.251030 Aug 13/99 187 190 181.25 182.5 1934015 182.51031 Aug 16/99 187.9 191.4 185 188.45 1860084 188.451032 Aug 17/99 189.5 196.7 188.75 196.5 3649962 196.51033 Aug 18/99 196.8 206 196.8 199.1 3472010 199.11034 Aug 19/99 200 204.9 196 197.25 2934253 197.251035 Aug 20/99 197.2 199 194 198.5 1992598 198.51036 Aug 23/99 204.9 206.8 200 201.5 1585745 201.51037 Aug 24/99 202.5 210 202.5 209.4 2205022 209.41038 Aug 25/99 210 212 192.65 197.95 2093600 197.951039 Aug 26/99 198 203.9 198 201 1188571 2011040 Aug 27/99 202 204.85 199 200 1774881 2001041 Aug 30/99 202 207.9 202 203.25 1416428 203.251042 Aug 31/99 204.1 204.1 199.6 202 572660 2021043 Sep 1/99 201.1 203.9 188.25 192 1749442 1921044 Sep 2/99 192 192 185.75 187.5 870894 187.51045 Sep 3/99 187 192.85 187 189.4 1423731 189.41046 Sep 6/99 190 193 189.3 192.4 747935 192.41047 Sep 7/99 193 193 187.05 188.25 2623641 188.251048 Sep 8/99 189.5 192.9 188 190.6 1849069 190.61049 Sep 9/99 191.5 191.75 188.2 188.3 829089 188.31050 Sep 10/99 189 190.4 186 187.25 1789122 187.251051 Sep 14/99 194 196 189 191.8 2214721 191.81052 Sep 15/99 191.85 193 180.4 180.95 1956056 180.951053 Sep 16/99 181 183 178.1 180 1259246 1801054 Sep 17/99 179 181.4 177 179.5 1801943 179.51055 Sep 20/99 181.8 185.6 180.5 183 1553518 1831056 Sep 21/99 184 184.85 178 179 1327688 1791057 Sep 22/99 179 190 178.6 189.5 2465355 189.51058 Sep 23/99 189.8 191.4 185.2 187.7 1577481 187.71059 Sep 24/99 188.3 194.8 187 187 2278126 1871060 Sep 27/99 189.9 192.5 185.2 186 1273553 1861061 Sep 28/99 185 187 182.2 183.5 1039081 183.51062 Sep 29/99 184 188 179.25 180.2 1665346 180.21063 Sep 30/99 180.9 183.7 179.25 182.3 901449 182.31064 Oct 1/99 183 191.5 183 186 3273538 1861065 Oct 4/99 189.4 193 185 185.5 1366724 185.51066 Oct 5/99 185 186.95 182 185.5 1132217 185.51067 Oct 6/99 183.5 187 181.65 185 915882 1851068 Oct 7/99 186 199.75 186 199.75 3245460 199.751069 Oct 8/99 201.9 209 198.65 201.8 3449804 201.81070 Oct 11/99 210 212 205.15 206.75 2553369 206.751071 Oct 12/99 207 207.5 204 207 1188877 2071072 Oct 13/99 204 211 197.6 205.5 2604636 205.5

1073 Oct 14/99 206 218 205.9 211.4 3094711 211.41074 Oct 15/99 213 217.95 197 201 4164666 2011075 Oct 18/99 206 210.95 202.1 209.4 3093643 209.41076 Oct 20/99 209.9 222.4 209.9 221 4402581 2211077 Oct 21/99 222 224 208.5 209 2421820 2091078 Oct 22/99 210 210 202.9 206.3 2676876 206.31079 Oct 25/99 209.9 215.95 208 209 3360282 2091080 Oct 26/99 210 211.8 202.1 205.5 2107636 205.51081 Oct 27/99 204 204 189.1 189.1 2599668 189.11082 Oct 28/99 184.9 187.9 174 176.55 2762058 176.551083 Oct 29/99 176.05 178.4 166.55 171.4 3137955 171.41084 Nov 1/99 174 174.9 158 159 1740318 1591085 Nov 2/99 158.5 170.7 154.1 170.4 2213599 170.41086 Nov 3/99 170.9 172.7 162 170 1863941 1701087 Nov 4/99 169.8 175 167 172 915761 1721088 Nov 5/99 172.1 178 171.3 175 2194939 1751089 Nov 7/99 178.5 182 176 180 700133 1801090 Nov 9/99 182 194.35 182 189 2381520 1891091 Nov 11/99 191.8 197 188 189 2217880 1891092 Nov 12/99 188.5 189 180.2 182.25 1446265 182.251093 Nov 15/99 187 191.9 184 187.85 2205172 187.851094 Nov 16/99 188 188.45 184.7 187 1267790 1871095 Nov 17/99 187.05 188.65 182.35 183.7 1350306 183.71096 Nov 18/99 183.2 183.5 174.5 176.9 1314721 176.91097 Nov 19/99 177 178.5 173.1 174.5 1090723 174.51098 Nov 22/99 179.5 188.3 176.1 185.8 2441884 185.81099 Nov 24/99 186 191.95 186 187.25 2220999 187.251100 Nov 25/99 187.75 188.25 183.5 185.2 778627 185.21101 Nov 26/99 184.25 188 183.5 185 1007162 1851102 Nov 29/99 186.9 192.9 184.75 189.65 1777731 189.651103 Nov 30/99 190 195.4 189 189.9 2158107 189.91104 Dec 1/99 190.6 192.6 187.05 189.05 1007649 189.051105 Dec 2/99 189 192.95 188 192.3 1362019 192.31106 Dec 3/99 192.8 199 188.3 190.8 2291340 190.81107 Dec 6/99 200 206.05 193 206.05 4374040 206.051108 Dec 7/99 209.9 214 205 209.5 3032380 209.51109 Dec 8/99 209.9 211 194 197.3 1699049 197.31110 Dec 9/99 197 204.95 196 202.5 1454364 202.51111 Dec 10/99 203 208.85 200.05 204.5 3025585 204.51112 Dec 13/99 208 214.9 205 208.9 2048771 208.91113 Dec 14/99 209 210 196.25 198 1247231 1981114 Dec 15/99 196.5 196.5 189.5 191.05 786660 191.051115 Dec 16/99 192 197 191.25 192.9 948283 192.91116 Dec 17/99 193 195 189 190.5 1119302 190.51117 Dec 20/99 192.1 195.9 192 193.5 505792 193.51118 Dec 21/99 194 196 191.2 192.35 456583 192.351119 Dec 22/99 192.8 206 192.1 203 2066646 2031120 Dec 23/99 204 206.7 192.3 192.5 1122365 192.51121 Dec 24/99 192.5 193.95 188.1 189.9 1079891 189.91122 Dec 27/99 193.95 194.85 189.1 190 471112 1901123 Dec 28/99 190.1 192.9 189.05 191.9 335367 191.91124 Dec 29/99 192 194.4 190.2 191.5 325277 191.51125 Dec 30/99 192.5 193.2 189.55 193 699046 1931126 Jan 3/00 199 208.4 199 208.4 1513592 208.4

1127 Jan 4/00 214 225.05 213 225.05 1494027 225.051128 Jan 5/00 227 243 212.5 243 3740433 2431129 Jan 6/00 253.4 262.4 253.4 262.4 1703526 262.41130 Jan 7/00 283.35 283.35 248.1 261.05 3750124 261.051131 Jan 10/00 270 281.9 267 279 1623038 2791132 Jan 11/00 280 289 262 278 4089902 2781133 Jan 12/00 275 300.2 275 300.2 3089806 300.21134 Jan 13/00 310 315 281.25 282.95 2284222 282.951135 Jan 14/00 282.5 305.55 281.1 305.55 2193302 305.551136 Jan 17/00 317.7 329.95 312.1 319.95 3348491 319.951137 Jan 18/00 317 326 304.55 314.9 2088976 314.91138 Jan 19/00 312 316.5 295.2 296 1355962 2961139 Jan 20/00 300 302.5 280 280.3 1001127 280.31140 Jan 21/00 280.15 288.75 276.1 284 1162244 2841141 Jan 24/00 289 296.95 282.05 283 881398 2831142 Jan 25/00 280 281.5 272 273.95 844404 273.951143 Jan 27/00 274.25 283 273.1 273.75 929592 273.751144 Jan 28/00 274.9 280 270 274.3 1551455 274.31145 Jan 31/00 277 284.5 271.5 274.85 1174128 274.851146 Feb 1/00 274.5 279.5 263.1 273.75 1421864 273.751147 Feb 2/00 275 279 272 272 661098 2721148 Feb 3/00 273 276 263.1 268 486279 2681149 Feb 4/00 269 269.2 256.55 257.75 988474 257.751150 Feb 7/00 268 278.35 259 278.35 1033293 278.351151 Feb 8/00 290 300.6 282.5 300.6 543327 300.61152 Feb 9/00 324.6 324.6 324.6 324.6 78879 324.61153 Feb 10/00 344.95 350.55 344.95 350.55 277230 350.551154 Feb 11/00 378.55 378.55 351.5 378.55 3724321 378.551155 Feb 14/00 390 390 348.3 348.3 1927173 348.31156 Feb 15/00 339 354.4 326 336 1845113 3361157 Feb 16/00 339 362.85 327 330.5 1966620 330.51158 Feb 17/00 335 340 325 330 1906568 3301159 Feb 18/00 333 335.9 310.5 312.5 1563544 312.51160 Feb 21/00 319 337.45 315 318.4 2304444 318.41161 Feb 22/00 322.4 324.4 305.1 308.95 1407312 308.951162 Feb 23/00 310 320.75 285.45 291.9 1514264 291.91163 Feb 24/00 297.5 309.5 288.5 297 1068199 2971164 Feb 25/00 299.9 304 278 281 1570966 2811165 Feb 28/00 289.9 303.45 289.9 303.45 517678 303.451166 Feb 29/00 320 327.7 279.2 284.9 3342669 284.91167 Mar 1/00 288 307.65 287.9 307.65 692970 307.651168 Mar 2/00 329.9 332 305.3 312 2818557 3121169 Mar 3/00 315 323 292 297 1884325 2971170 Mar 6/00 320.75 320.75 315 320.75 1468239 320.751171 Mar 7/00 335 346.4 321.15 346.4 3730345 346.41172 Mar 8/00 346.4 374 340 361.25 3320652 361.251173 Mar 9/00 357 368 332.4 332.4 3036344 332.41174 Mar 10/00 334.9 337.9 310 320 2295723 3201175 Mar 13/00 324 335 294.45 296.9 2469968 296.91176 Mar 14/00 300 300 273.5 284.95 2860800 284.951177 Mar 15/00 280.1 293.95 269 283.2 2535175 283.21178 Mar 16/00 284 292 275 276 1981128 2761179 Mar 21/00 280 283 253.95 253.95 2354552 253.951180 Mar 22/00 254 264.35 233.65 241 3818152 241

1181 Mar 23/00 242.5 249.9 230 245.25 2458388 245.251182 Mar 24/00 245 249.8 236.5 241 1251535 2411183 Mar 27/00 246 254.75 244.05 250 2435874 2501184 Mar 28/00 248 248 231 245 1439861 2451185 Mar 29/00 240.1 243.9 228.1 236 2455351 2361186 Mar 30/00 232.15 239 229 236 802106 2361187 Mar 31/00 232.1 238.9 229.1 235 1222669 2351188 Apr 3/00 242 251.75 237 240.2 2161541 240.21189 Apr 4/00 243.6 243.6 221 221 1088836 2211190 Apr 5/00 205.1 224.9 205.1 219.2 1580152 219.21191 Apr 6/00 223 224.8 201.7 215.9 2073059 215.91192 Apr 7/00 219 233.15 218 233.15 1775187 233.151193 Apr 10/00 249 251.75 239.9 251.75 1202535 251.751194 Apr 11/00 245 246 238.5 243.5 1204697 243.51195 Apr 12/00 245 248.9 238 240.05 845380 240.051196 Apr 13/00 236 236 222 231 1423540 2311197 Apr 17/00 213.1 223.85 212.55 220.4 1244645 220.41198 Apr 18/00 221 228.95 216 223.8 1233270 223.81199 Apr 19/00 224.9 229 216.05 223.05 984734 223.051200 Apr 20/00 221 221 210 216.05 1087088 216.051201 Apr 24/00 221 221 208.1 210.1 770685 210.11202 Apr 25/00 208.35 224 195 221.85 2090156 221.851203 Apr 26/00 223.35 238 223.35 236 1691498 2361204 Apr 27/00 236.8 236.8 226.4 229.15 910702 229.151205 Apr 28/00 230 232.5 223 225.05 1053703 225.051206 May 2/00 230.45 238 207.1 212 1571811 2121207 May 3/00 208.1 208.1 195.05 200.1 2180886 200.11208 May 4/00 200.05 209.5 198 206.2 1018457 206.21209 May 5/00 207.8 217.8 207 215.75 1501913 215.751210 May 8/00 219.5 222.95 214 217.75 1356383 217.751211 May 9/00 217 217 210 215 1059058 2151212 May 10/00 215.9 215.9 207.6 208 851740 2081213 May 11/00 207.6 207.6 191.5 193.95 1565987 193.951214 May 12/00 195 197.95 190 191 1135962 1911215 May 15/00 187.2 194.2 184.05 192.45 1005733 192.451216 May 16/00 193 193.7 187.4 188.5 954294 188.51217 May 17/00 189.8 192.4 182.5 184.65 1856421 184.651218 May 18/00 184 184 175 177.7 1337049 177.71219 May 19/00 176.15 176.5 156.4 160.1 2934577 160.11220 May 22/00 158.6 165 156.25 162.65 1347322 162.651221 May 23/00 162.05 165 156.6 161.05 1465868 161.051222 May 24/00 160 170 156.25 167 1535193 1671223 May 25/00 168.9 176.5 168.9 172.85 1648618 172.851224 May 26/00 172 175.7 170.1 175 1192445 1751225 May 29/00 178.75 182.3 173.5 177.35 2317111 177.351226 May 30/00 178 179.9 174.5 177.15 1374345 177.151227 May 31/00 178.75 187.5 177.15 180.9 4257111 180.91228 Jun 1/00 180 181.95 175.3 179.25 1480827 179.251229 Jun 2/00 180.45 185 180 181.95 2193867 181.951230 Jun 5/00 190 195 180.5 182 4605747 1821231 Jun 6/00 183 185 177.5 180.7 1739741 180.71232 Jun 7/00 179 188.9 179 185.9 2566467 185.91233 Jun 8/00 187 208.15 187 208.15 4208383 208.151234 Jun 9/00 217 232.4 209.4 231 4429212 231

1235 Jun 12/00 237.95 237.95 218.05 221 2011793 2211236 Jun 13/00 220.5 220.5 209.9 217.05 1722937 217.051237 Jun 14/00 218 223.9 215.8 219.75 1167162 219.751238 Jun 15/00 221 224 217.05 218.75 788335 218.751239 Jun 16/00 219 244.95 218.25 244.95 3955741 244.951240 Jun 19/00 249 258 242 246.85 2250029 246.851241 Jun 20/00 246.5 254.9 242 244.45 1711583 244.451242 Jun 21/00 244.95 247.95 232 232.15 1317362 232.151243 Jun 22/00 231.5 233.9 223 224.9 1149025 224.91244 Jun 23/00 224 242.85 207.1 211.2 4942552 211.21245 Jun 26/00 205 208 193.5 201.65 2572464 201.651246 Jun 27/00 202 214.8 200 210.7 3177822 210.71247 Jun 28/00 210.9 218.85 208.4 215.7 2441501 215.71248 Jun 29/00 216 224.75 212.6 212.8 2030022 212.81249 Jun 30/00 213.5 220.9 208 214.55 1567192 214.551250 Jul 3/00 219.4 222.9 216.1 217.8 1050462 217.81251 Jul 4/00 218 219.5 211.5 217 1316782 2171252 Jul 5/00 217.45 221.45 216 216.95 1632089 216.951253 Jul 6/00 216 226.2 214.9 219.25 2231060 219.251254 Jul 7/00 220 223 215.3 216.55 1061170 216.551255 Jul 10/00 219 219.4 202.75 205.15 2907659 205.151256 Jul 11/00 206 212 206 210.25 2740112 210.251257 Jul 12/00 210.9 211.85 205 211 2729978 2111258 Jul 13/00 211.7 215 207.1 208.45 1809890 208.451259 Jul 14/00 207.1 210.5 202.65 204.55 2220631 204.551260 Jul 17/00 202.5 204 188.4 193.1 2849965 193.11261 Jul 18/00 192.35 194.45 185.5 189.15 2545397 189.151262 Jul 19/00 188.1 194.45 187.05 191.8 2399159 191.81263 Jul 20/00 191.25 192 187.6 189 871314 1891264 Jul 21/00 189.55 190.35 183.15 185.1 2012989 185.11265 Jul 24/00 180 182.5 174 176 2090827 1761266 Jul 25/00 175 183.5 171.55 183.25 2130957 183.251267 Jul 26/00 184 185.5 176.5 177.9 1285665 177.91268 Jul 27/00 176.85 177.8 168.1 172.75 1502594 172.751269 Jul 28/00 173.5 174.9 168.25 168.75 1917072 168.751270 Jul 31/00 169 173.5 166.8 172.85 1099634 172.851271 Aug 1/00 173 174.1 168 169.15 1321975 169.151272 Aug 2/00 169.7 172.9 167 171.05 1249882 171.051273 Aug 3/00 171 177.45 170 171.8 2079345 171.81274 Aug 4/00 172.45 173.25 167 167.45 1175060 167.451275 Aug 7/00 168.6 172.8 168.6 171.6 684930 171.61276 Aug 8/00 172.7 176.5 171.2 173.55 1770851 173.551277 Aug 9/00 174 175 168.4 169 1304168 1691278 Aug 10/00 169.5 171.2 160 162.65 1544573 162.651279 Aug 11/00 162 163.95 160.25 160.75 1314267 160.751280 Aug 14/00 160.2 160.5 149 153.85 2995875 153.851281 Aug 16/00 154.9 159 153 157.4 2037950 157.41282 Aug 17/00 158 171.45 158 165 5284302 1651283 Aug 18/00 164 164.45 157.55 163 1697344 1631284 Aug 21/00 165 169 163.45 165.65 1339999 165.651285 Aug 22/00 166.3 168 163.15 164.4 1335577 164.41286 Aug 23/00 165.4 168.5 164.15 165.2 1469982 165.21287 Aug 24/00 164.5 166 162.1 163.75 584122 163.751288 Aug 25/00 164 164.55 160 160.95 934058 160.95

1289 Aug 28/00 162.2 166.75 161.55 163.6 1340012 163.61290 Aug 29/00 163 163 158.55 160.45 1378848 160.451291 Aug 30/00 161 163.5 149.15 152.45 2773046 152.451292 Aug 31/00 152.5 155.35 151.05 152.45 1542238 152.451293 Sep 4/00 155.25 158.5 147.1 149.3 4011212 149.31294 Sep 5/00 149.5 152.85 148.1 149.7 4020681 149.71295 Sep 6/00 149 150.9 143.65 145.75 3798752 145.751296 Sep 7/00 145 145.5 141.55 142.65 1795100 142.651297 Sep 8/00 143 143 137.1 137.65 3666467 137.651298 Sep 11/00 139.75 144 137.1 137.4 2838218 137.41299 Sep 12/00 138 143.5 137 141.4 3445085 141.41300 Sep 13/00 141.8 144.9 138.6 139.95 2507969 139.951301 Sep 14/00 140 141 137.5 138.1 1186708 138.11302 Sep 15/00 137.5 138 133 133 3204642 1331303 Sep 18/00 133.3 133.3 123.1 124.55 3264253 124.551304 Sep 19/00 123.25 126.25 117.05 118.85 3833572 118.851305 Sep 20/00 119.4 124.9 115.3 124.85 3347425 124.851306 Sep 21/00 124.9 128.9 122.3 122.9 4956114 122.91307 Sep 22/00 122 122 110 111.3 4162488 111.31308 Sep 25/00 115 120 113 117.5 2478292 117.51309 Sep 26/00 117.1 123 111.1 120.5 8805551 120.51310 Sep 27/00 119.25 122.45 116.6 119.7 3797348 119.71311 Sep 28/00 120 120 110.25 111.25 4162640 111.251312 Sep 29/00 111.85 113.75 108.1 109.7 4477005 109.71313 Oct 3/00 108 116.9 107.05 114.45 5246019 114.451314 Oct 4/00 114.05 120.45 113.05 119.7 6621039 119.71315 Oct 5/00 120.1 125.65 119.85 122.25 6992755 122.251316 Oct 6/00 121.8 127.8 120.5 126.5 4899452 126.51317 Oct 9/00 127 128.45 124.7 126.15 4474510 126.151318 Oct 10/00 127 128.45 120.1 128.1 5502919 128.11319 Oct 11/00 127 127 124.05 124.65 1841274 124.651320 Oct 12/00 124.5 126.9 123.1 126.2 1184256 126.21321 Oct 13/00 125.1 131.7 123.05 129.2 3200061 129.21322 Oct 16/00 133.9 138.75 132.6 138.1 3327907 138.11323 Oct 17/00 137.05 139.9 133 136.85 3042646 136.851324 Oct 18/00 136.45 136.75 130.2 132 2098140 1321325 Oct 19/00 131.75 134.4 125 131.45 1726793 131.451326 Oct 20/00 132.2 136.2 130.35 131.75 2145547 131.751327 Oct 23/00 133 134.75 131.55 133.45 672273 133.451328 Oct 24/00 133 141 132.5 139.35 1808306 139.351329 Oct 25/00 140.9 140.9 136.65 140.1 1040227 140.11330 Oct 26/00 140 141 138 138.65 171500 138.651331 Oct 27/00 138.5 139.7 135.6 138.05 648420 138.051332 Oct 30/00 137.25 140.9 137.25 139.6 676807 139.61333 Oct 31/00 138.5 143 138.25 141 1462344 1411334 Nov 1/00 141.6 146 141.6 143.9 1380549 143.91335 Nov 2/00 144.25 162 143.8 160.3 4244469 160.31336 Nov 3/00 161 163 156.55 159.75 2112534 159.751337 Nov 6/00 160.8 167 157 162.05 3216876 162.051338 Nov 7/00 161.35 167.3 161 164.6 2057698 164.61339 Nov 8/00 166 168 161.95 163.75 1863457 163.751340 Nov 9/00 163 167.45 161.5 163.2 1908725 163.21341 Nov 10/00 162.25 171.4 162.1 170.55 2589661 170.551342 Nov 13/00 164.4 170.45 162 166 2713410 166

1343 Nov 14/00 165.4 174.5 165.1 174.2 3149472 174.21344 Nov 15/00 174.95 178 164.35 165.2 2940950 165.21345 Nov 16/00 165 167.9 160.6 162.25 2160202 162.251346 Nov 17/00 161.8 165.85 159 161.15 2992505 161.151347 Nov 20/00 159.5 160 151.35 151.95 3625449 151.951348 Nov 21/00 151.5 152.45 146.25 150.05 2185851 150.051349 Nov 22/00 150.2 152.2 146.25 148.05 1522500 148.051350 Nov 23/00 146.6 149.45 143.5 147.2 1782444 147.21351 Nov 24/00 146.6 150.5 146.1 146.8 1224521 146.81352 Nov 27/00 149.4 157.5 148.5 156.8 2005218 156.81353 Nov 28/00 157.95 168.9 156.25 165.9 3170986 165.91354 Nov 29/00 165 172 158 161.25 2054780 161.251355 Nov 30/00 161.95 166 161 164.55 1103022 164.551356 Dec 1/00 163 168.9 162 166.45 1406171 166.451357 Dec 4/00 169.9 172 168 168.7 1510262 168.71358 Dec 5/00 170 170.75 165.55 166.4 1047505 166.41359 Dec 6/00 168 170 165.5 166.4 681893 166.41360 Dec 7/00 165.35 169.8 164 168.9 856037 168.91361 Dec 8/00 169.5 177.6 169.5 176.05 2483292 176.051362 Dec 11/00 178.4 184.7 177.05 183.3 2275181 183.31363 Dec 12/00 182.6 184.8 178.05 181.15 1603644 181.151364 Dec 13/00 181 191.25 179 188.8 2439998 188.81365 Dec 14/00 190.6 193.45 185.1 186.2 1269231 186.21366 Dec 15/00 185.1 188.8 182 185.55 1679688 185.551367 Dec 18/00 183.05 186.1 176 178.05 2069849 178.051368 Dec 19/00 178.9 183.45 175.1 177 2211505 1771369 Dec 20/00 175.3 176.3 171.8 173.2 1285201 173.21370 Dec 21/00 172.25 175.3 168 173.95 1441385 173.951371 Dec 22/00 174.9 179.45 172.5 173.4 1670042 173.41372 Dec 26/00 170 170 159.55 163.9 1655894 163.91373 Dec 27/00 164 172 162.25 168.55 714505 168.551374 Dec 28/00 172.5 176.9 169.15 175.45 1140826 175.451375 Dec 29/00 176.5 180 172.1 179.1 1029777 179.11376 Jan 1/01 180.8 186.7 173.5 177.45 2016572 177.451377 Jan 2/01 178.25 183 173 181.9 1826326 181.91378 Jan 3/01 180.5 195.8 179 190.75 4146283 190.751379 Jan 4/01 192.75 199 183.55 187.35 2143040 187.351380 Jan 5/01 187.1 195 187 193.4 1593961 193.41381 Jan 8/01 194 199.7 191.05 192.25 2157624 192.251382 Jan 9/01 191.5 195.45 188.25 191.15 1001443 191.151383 Jan 10/01 192.1 193.5 182 183.45 2005739 183.451384 Jan 11/01 183 186.9 178.2 184 3788856 1841385 Jan 12/01 184.25 192.75 181.65 187.05 2337270 187.051386 Jan 15/01 190 193.5 175.55 176.4 2431736 176.41387 Jan 16/01 176.2 178.15 172.5 174.2 1696167 174.21388 Jan 17/01 175.8 177.4 172.65 174.05 874743 174.051389 Jan 18/01 175 175.3 165 166.3 1638635 166.31390 Jan 19/01 167.4 173 167 169.1 2025701 169.11391 Jan 22/01 171.9 179.65 171.55 177.8 2630468 177.81392 Jan 23/01 178.8 184.65 178.8 180.5 3085813 180.51393 Jan 24/01 181.7 194.9 181.7 193.3 6014524 193.31394 Jan 25/01 196.9 199.8 188.5 197.65 5202958 197.651395 Jan 29/01 188 198.5 185.1 191.2 3302191 191.21396 Jan 30/01 192 199.65 190 196.6 4356007 196.6

1397 Jan 31/01 196.5 202.95 194 194.7 4562949 194.71398 Feb 1/01 194.1 198 190.25 192.75 3320175 192.751399 Feb 2/01 193.8 213.15 193.8 203.95 7996768 203.951400 Feb 5/01 204.5 207.8 194.25 197 6238163 1971401 Feb 6/01 196 200.75 194.55 195 4456826 1951402 Feb 7/01 195.9 195.9 190.05 191.35 2090934 191.351403 Feb 8/01 190.1 195.7 187.6 194.3 2247796 194.31404 Feb 9/01 195 200.35 188.4 189.65 5021482 189.651405 Feb 12/01 190.95 192.95 184.7 189.45 2627971 189.451406 Feb 13/01 190.4 191.8 182.05 182.55 3211232 182.551407 Feb 14/01 182.5 183.75 176.6 179.2 2972085 179.21408 Feb 15/01 180.45 184 180 182.35 1899700 182.351409 Feb 16/01 183 185.9 167.8 173.9 5901504 173.91410 Feb 19/01 177 179 172.65 174 1642670 1741411 Feb 20/01 174.8 177.4 173.7 174.15 3103502 174.151412 Feb 21/01 174 175.8 169.15 171.85 1417621 171.851413 Feb 22/01 171 174.9 165.6 171.1 2693002 171.11414 Feb 23/01 171.5 172.4 159.9 160.65 3362642 160.651415 Feb 26/01 161 165 160.2 163.8 1309338 163.81416 Feb 27/01 164.7 165 155 157.95 3548388 157.951417 Feb 28/01 158.5 159.4 136.05 147.6 6596979 147.61418 Mar 1/01 146 156.9 145 151.5 4124728 151.51419 Mar 2/01 152.5 162.7 152.5 155.1 4665890 155.11420 Mar 5/01 158.8 160 148.1 150.85 2766365 150.851421 Mar 7/01 151.9 154.85 145 150.7 1922786 150.71422 Mar 8/01 152 153.5 148.05 152.3 1014025 152.31423 Mar 9/01 151.5 151.5 140.15 144.1 1834619 144.11424 Mar 12/01 145 149 136 139.65 1167024 139.651425 Mar 13/01 138.1 138.1 117.35 118.7 3453840 118.71426 Mar 14/01 111 131 110 126.9 1785179 126.91427 Mar 15/01 125.05 132.9 123 131.55 871245 131.551428 Mar 16/01 130.5 145.45 128.7 141.9 2327109 141.91429 Mar 19/01 143 150.95 138.1 149.15 1234932 149.151430 Mar 20/01 150 150.95 144.1 148.4 808419 148.41431 Mar 21/01 146.15 149.5 142.05 148.7 606837 148.71432 Mar 22/01 148 149.9 144.9 146.5 325759 146.51433 Mar 23/01 147 147 140.1 144.55 902806 144.551434 Mar 26/01 143.9 146.5 143 145.95 209472 145.951435 Mar 27/01 146 147.8 144.8 145.45 746281 145.451436 Mar 28/01 146.25 152 143.65 146.75 774922 146.751437 Mar 29/01 145.3 146.35 141.5 144.9 525549 144.91438 Mar 30/01 143.1 143.9 130 132.3 640128 132.31439 Apr 2/01 130.1 135.15 126 131.45 1293112 131.451440 Apr 3/01 130.5 134.85 130.05 133.8 474207 133.81441 Apr 4/01 134 134.4 130.1 131.95 364861 131.951442 Apr 6/01 132.5 138.65 132 134.1 981693 134.11443 Apr 9/01 134 136.45 132.2 134.9 358192 134.91444 Apr 10/01 134.5 135.9 131.5 132.9 300820 132.91445 Apr 11/01 134 134.6 129 130.7 299065 130.71446 Apr 12/01 129.2 131.4 121 128.5 734183 128.51447 Apr 16/01 128.25 131.8 128.05 130.45 343321 130.451448 Apr 17/01 130.1 137 130.1 133.8 730920 133.81449 Apr 18/01 134.65 137.9 132 135.5 1868483 135.51450 Apr 19/01 136.4 143 133.05 137.55 2064286 137.55

1451 Apr 20/01 138.5 145.75 135.1 142.2 1699178 142.21452 Apr 23/01 145.8 154.6 141.6 150.1 2156761 150.11453 Apr 24/01 149.75 159 148.1 156.95 1082646 156.951454 Apr 25/01 157 161.45 148.3 149.7 1128174 149.71455 Apr 26/01 148.25 149.9 142 145.95 822616 145.951456 Apr 27/01 144.1 149.5 136.2 146.45 1818186 146.451457 Apr 30/01 142 152 142 150.3 455984 150.31458 May 2/01 148.25 155.8 147.8 152.35 567322 152.351459 May 3/01 152.25 155 146.25 146.45 390342 146.451460 May 4/01 145.15 149.8 143.1 148.2 472773 148.21461 May 7/01 150.15 152.45 145.3 146.55 443399 146.551462 May 8/01 147 151.9 146.5 151.1 668607 151.11463 May 9/01 151 152.4 146 149.7 837803 149.71464 May 10/01 150.9 150.9 147.65 149.4 303332 149.41465 May 11/01 148.1 150 147 147.8 377352 147.81466 May 14/01 148.9 151.8 146.5 150.9 358926 150.91467 May 15/01 148.2 148.5 142.5 147.85 605350 147.851468 May 16/01 148.1 150 147.05 147.7 320416 147.71469 May 17/01 149.2 151.45 148.5 150.15 413828 150.151470 May 18/01 151.5 157.95 151.2 155.05 1035549 155.051471 May 21/01 156.2 159.75 154.5 155.8 890533 155.81472 May 22/01 156.6 157.5 149.75 151.5 708965 151.51473 May 23/01 151.4 152.4 147.25 147.95 608660 147.951474 May 24/01 148 151.3 147.1 147.75 665906 147.751475 May 25/01 147.3 149.45 146 146.6 812872 146.61476 May 28/01 146.5 150.4 146.5 149.25 802126 149.251477 May 29/01 149.9 151.4 147.65 148 1166942 1481478 May 30/01 149.45 149.85 146.25 147.45 724652 147.451479 May 31/01 146.75 146.9 142.35 143.95 612108 143.951480 Jun 1/01 144.5 145 141.05 141.25 741364 141.251481 Jun 4/01 141.5 144 140.25 141.85 424632 141.851482 Jun 5/01 141.8 141.8 131 132.55 838914 132.551483 Jun 6/01 133.9 135.3 132.35 132.95 476065 132.951484 Jun 7/01 133.25 133.25 128 130.55 732859 130.551485 Jun 8/01 131.5 131.7 128.4 129.65 610617 129.651486 Jun 11/01 133.5 136 129.8 132 722024 1321487 Jun 12/01 131.7 132 127.35 127.75 872314 127.751488 Jun 13/01 127.5 129 125.7 125.95 484210 125.951489 Jun 14/01 125.5 129.7 124.75 127.15 1057355 127.151490 Jun 15/01 126.7 128.35 124.75 126.7 927271 126.71491 Jun 18/01 127.8 130 120.7 129.75 618040 129.751492 Jun 19/01 129.4 133.4 128.8 132.4 652798 132.41493 Jun 20/01 133 136.75 132.1 135.15 666883 135.151494 Jun 21/01 135.5 137.35 133 135.35 589643 135.351495 Jun 22/01 134.2 136.2 130.5 131.25 384745 131.251496 Jun 25/01 127.25 130.9 126 127.3 348835 127.31497 Jun 26/01 126 131.8 123.15 130.05 588377 130.051498 Jun 27/01 131.4 131.8 127.65 130 275527 1301499 Jun 28/01 130 130 122.1 125 487298 1251500 Jun 29/01 123.75 127 123 126.25 354947 126.251501 Jul 2/01 127.9 130.7 126.55 128.9 68448 128.91502 Jul 3/01 127 129 123.8 126.25 110534 126.251503 Jul 4/01 133.35 133.35 126.1 127 59093 1271504 Jul 5/01 128.95 129.1 127.2 127.65 60184 127.65

1505 Jul 6/01 128 128 124 124.75 85726 124.751506 Jul 9/01 122.1 128.5 121.55 127.2 204801 127.21507 Jul 10/01 123 128 123 126.75 146802 126.751508 Jul 11/01 126 127.9 123.15 124.4 84252 124.41509 Jul 12/01 125.5 127 122.5 123.25 273609 123.251510 Jul 13/01 125.2 127 123.5 124.3 211216 124.31511 Jul 16/01 125.6 125.9 122.75 123.15 60113 123.151512 Jul 17/01 123.15 125 123 124.6 728182 124.61513 Jul 18/01 125 126.5 123 123.45 211084 123.451514 Jul 19/01 124 125.2 119.5 124.4 371928 124.41515 Jul 20/01 125 125.25 121.5 121.95 51698 121.951516 Jul 23/01 116.1 120 116 120 90 1201517 Jul 24/01 120 123.45 118 120.7 165036 120.71518 Jul 25/01 121 122.25 118.2 120.8 116329 120.81519 Jul 26/01 124.95 125 118 119 109091 1191520 Jul 27/01 120 120.3 118.6 119.35 55634 119.351521 Jul 30/01 120.6 123.4 117.5 120.8 260432 120.81522 Jul 31/01 121.05 123.5 117.25 119.4 372378 119.41523 Aug 1/01 119.1 121.5 118.55 120.35 233759 120.351524 Aug 2/01 120.5 121.75 119 119.7 104670 119.71525 Aug 3/01 121 121.45 119 119.25 102902 119.251526 Aug 6/01 120.9 120.95 119.1 119.8 73550 119.81527 Aug 7/01 120.4 120.4 119 119.35 41990 119.351528 Aug 8/01 120 121.7 118 119.85 141519 119.851529 Aug 9/01 121 121 118.6 119.3 170986 119.31530 Aug 10/01 118.6 120 118 118.4 48892 118.41531 Aug 13/01 119.9 120 118.7 119.45 104187 119.451532 Aug 14/01 118.65 120.25 117.65 118.75 139194 118.751533 Aug 16/01 119.4 126.5 118.8 125.6 888841 125.61534 Aug 17/01 127 127 123.05 125.25 778445 125.251535 Aug 20/01 126 126 119.1 119.3 188409 119.31536 Aug 21/01 120.8 121.25 117.05 117.4 102020 117.41537 Aug 23/01 119 123.65 117.85 117.95 108340 117.951538 Aug 24/01 118.9 121.5 118.1 119.7 115689 119.71539 Aug 27/01 120.95 121.35 119.1 120 151734 1201540 Aug 28/01 119.75 126 119.6 124.95 490153 124.951541 Aug 29/01 125.5 126.9 124 125.85 144028 125.851542 Aug 30/01 124.75 125.9 123.45 124.25 188087 124.251543 Aug 31/01 123.9 124.9 123 123.6 169907 123.61544 Sep 3/01 122.8 122.8 119 119.9 111543 119.91545 Sep 4/01 120.25 120.25 118.8 119.3 36191 119.31546 Sep 5/01 120 120.7 117.6 118.55 138268 118.551547 Sep 6/01 119 119 116.15 118.55 121702 118.551548 Sep 7/01 117.5 119.95 117.2 119 44338 1191549 Sep 10/01 119.1 123.7 118.55 123.15 135395 123.151550 Sep 11/01 123 123.7 121.6 122.75 101353 122.751551 Sep 12/01 116.5 119.5 114.8 116.45 194134 116.451552 Sep 13/01 117.8 117.8 113.7 114.45 225724 114.451553 Sep 14/01 115.9 115.9 108 109.65 371000 109.651554 Sep 17/01 107.65 108.5 99.25 103.8 753203 103.81555 Sep 18/01 100.25 111.8 100.25 107.6 577642 107.61556 Sep 19/01 108.5 118.35 106.6 118 223835 1181557 Sep 20/01 116.9 117.95 111.25 114.8 268106 114.81558 Sep 21/01 112 112.25 109 111 220375 111

1559 Sep 24/01 118 118.05 112.1 117.3 145201 117.31560 Sep 25/01 118.3 119.75 111.9 115.3 352781 115.31561 Sep 26/01 116.05 117.75 115 116.5 100581 116.51562 Sep 27/01 116 121 115.75 120.2 153728 120.21563 Sep 28/01 121 131 119.3 128.55 518689 128.551564 Oct 1/01 130 131.8 122.4 123.85 435648 123.851565 Oct 3/01 127.4 127.4 117.55 119 338116 1191566 Oct 4/01 123.9 124 120.2 121.6 68193 121.61567 Oct 5/01 122.1 128 121.35 127.25 176214 127.251568 Oct 8/01 122.5 133 122.15 126.2 402413 126.21569 Oct 9/01 128.9 129.3 123.7 124.95 226038 124.951570 Oct 10/01 128 128 125.65 126.65 201364 126.651571 Oct 11/01 128.45 129.95 127.5 128.3 91282 128.31572 Oct 12/01 129.75 130 123.8 124.9 251328 124.91573 Oct 15/01 126 129.9 125.75 129.05 120803 129.051574 Oct 16/01 130 135 127.75 133.55 321970 133.551575 Oct 17/01 136 136 132.05 134.75 190405 134.751576 Oct 18/01 134.9 134.9 130.5 133.2 196168 133.21577 Oct 19/01 135.5 137.4 132.3 134.25 281880 134.251578 Oct 22/01 135.05 136.5 131.55 131.9 216816 131.91579 Oct 23/01 135 137 132 133.55 258509 133.551580 Oct 24/01 135 136.75 132.05 133.4 208658 133.41581 Oct 25/01 135.8 136 130.4 131.5 307398 131.51582 Oct 29/01 134.9 135 129.1 130.7 254749 130.71583 Oct 30/01 132.05 132.05 128.1 129.9 156918 129.91584 Oct 31/01 130.1 131 125.6 129.6 178848 129.61585 Nov 1/01 130 136.4 130 135.95 235926 135.951586 Nov 2/01 138 143.2 136.5 139.1 473725 139.11587 Nov 5/01 142.5 142.5 136.2 137.9 251810 137.91588 Nov 6/01 139.05 139.9 135.1 136.15 154701 136.151589 Nov 7/01 138.75 139.2 134 135.05 143016 135.051590 Nov 8/01 137 140.9 135.1 138.15 215243 138.151591 Nov 9/01 144.95 144.95 135.7 136.55 279692 136.551592 Nov 12/01 138 138.75 135.7 136 338540 1361593 Nov 13/01 135.4 136.7 133.5 135.55 233959 135.551594 Nov 14/01 136.5 138 136 137.55 35539 137.551595 Nov 15/01 138 138 135.7 136.1 339050 136.11596 Nov 19/01 136 145 134 140.25 669274 140.251597 Nov 20/01 142 143.9 139.5 140.35 344152 140.351598 Nov 21/01 140.4 148.85 139.5 143.75 515557 143.751599 Nov 22/01 145.95 148 143.5 145.15 297494 145.151600 Nov 23/01 147 148 143.65 145.15 421499 145.151601 Nov 26/01 146.7 148 144.9 145.15 184007 145.151602 Nov 27/01 147 147.1 139 139.95 161635 139.951603 Nov 28/01 140 142 139.75 140.05 158108 140.051604 Nov 29/01 141 142.35 139.05 141.6 250324 141.61605 Dec 3/01 142 143.95 141 143 151151 1431606 Dec 4/01 142.05 144 139.55 140.8 140171 140.81607 Dec 5/01 143 143 138.6 139.75 184409 139.751608 Dec 6/01 142 143.9 139.25 142.1 296651 142.11609 Dec 7/01 142.5 147 140.3 141.5 268642 141.51610 Dec 10/01 144.3 144.3 139.6 141.6 135240 141.61611 Dec 11/01 142 143 140.75 142.1 190871 142.11612 Dec 12/01 144.75 149.45 139.2 140.35 640879 140.35

1613 Dec 13/01 142 142.5 130 135.3 717780 135.31614 Dec 14/01 137 137 134 135.5 181480 135.51615 Dec 18/01 137.9 143.4 133.1 138.65 186258 138.651616 Dec 19/01 141 141 124.8 130.8 651196 130.81617 Dec 20/01 129 131.25 126 126.35 487991 126.351618 Dec 21/01 127 129 122.5 124.1 372664 124.11619 Dec 24/01 125.1 125.1 121 123.35 87869 123.351620 Dec 26/01 125 126.3 124 125.05 130178 125.051621 Dec 27/01 125 126.6 123 125.1 177049 125.11622 Dec 28/01 126 126 124.5 125 168691 1251623 Dec 31/01 128 128.4 124.75 126.65 218874 126.651624 Jan 1/02 127.95 128.9 126.6 126.95 101486 126.951625 Jan 2/02 125 127.6 121.5 123 522607 1231626 Jan 3/02 124.75 124.75 116 120.4 528344 120.41627 Jan 4/02 123.2 124.5 119.1 121.2 727526 121.21628 Jan 7/02 127.5 130 122 124.75 291430 124.751629 Jan 8/02 124.65 127.5 123.5 126.9 129763 126.91630 Jan 9/02 127 130 126.55 128.75 306283 128.751631 Jan 10/02 126.5 132 126.5 127.1 273638 127.11632 Jan 11/02 127 130 124.7 125.65 231415 125.651633 Jan 14/02 127 127 125 125.85 294707 125.851634 Jan 15/02 127 127 120.9 123.15 1076039 123.151635 Jan 16/02 124.5 125 122.2 122.85 137268 122.851636 Jan 17/02 122.75 124.85 122.05 123.2 121681 123.21637 Jan 18/02 124.9 125.5 123.75 124.45 91448 124.451638 Jan 21/02 124.9 125.5 123.8 124.6 97459 124.61639 Jan 22/02 124.6 125 122.15 123.1 267442 123.11640 Jan 23/02 123.5 123.75 121.65 122.9 84960 122.91641 Jan 24/02 122.9 123.25 122 122.9 48958 122.91642 Jan 25/02 122.35 122.75 119 120.05 143076 120.051643 Jan 28/02 121.2 121.9 119.75 120 79662 1201644 Jan 29/02 121 121 115.75 116.45 362257 116.451645 Jan 30/02 114 114 109.1 110.4 441854 110.41646 Jan 31/02 110.9 118 110.9 115.05 724786 115.051647 Feb 1/02 116.1 123.7 116 121.9 632229 121.91648 Feb 4/02 123.4 127.4 123 123.75 372818 123.751649 Feb 5/02 125 132 124.05 130.25 588968 130.251650 Feb 6/02 134.3 143.25 134.3 143.25 1139436 143.251651 Feb 7/02 151.95 157.55 139 155.4 2391832 155.41652 Feb 8/02 155 156.5 145.75 151.05 1466044 151.051653 Feb 11/02 148 150 142 144.65 675983 144.651654 Feb 12/02 146.1 148 141 144.55 328255 144.551655 Feb 13/02 146.85 159 144.3 155.4 1241120 155.41656 Feb 14/02 158.7 170.8 153 167 2283085 1671657 Feb 15/02 172 176.9 167.1 173.85 2479529 173.851658 Feb 18/02 175 177 165.55 167 972022 1671659 Feb 19/02 165.75 169 158.05 158.65 976690 158.651660 Feb 20/02 156 165 154.2 156.6 1170239 156.61661 Feb 21/02 158.9 160.7 155.2 156.95 439129 156.951662 Feb 22/02 158 162 155.55 157.95 697956 157.951663 Feb 25/02 159 159 152.25 154 327127 1541664 Feb 26/02 156 169.4 155 169.3 2241241 169.31665 Feb 27/02 166.8 173.4 159.5 161.4 1039550 161.41666 Feb 28/02 163.1 167.8 145.3 147.95 2387027 147.95

1667 Mar 1/02 150.45 157.35 147 152.9 926670 152.91668 Mar 4/02 157.9 158.45 152 153.95 325472 153.951669 Mar 5/02 155.1 156.25 146.25 147.4 944058 147.41670 Mar 6/02 148.25 149 140 140.95 1288046 140.951671 Mar 7/02 142.25 148.5 141.8 147.95 874316 147.951672 Mar 8/02 149.5 150 144.25 148.45 699986 148.451673 Mar 11/02 150 151 145.2 146.8 596765 146.81674 Mar 12/02 146.25 147 141.9 143.6 327978 143.61675 Mar 13/02 143 152 143 151.1 619667 151.11676 Mar 14/02 153 153.8 147.95 148.85 570364 148.851677 Mar 15/02 150.1 159.25 150 154.95 1296405 154.951678 Mar 18/02 159.75 159.75 152.25 153.3 1059102 153.31679 Mar 19/02 154.4 155 151.15 152.4 257362 152.41680 Mar 20/02 160 160 151.1 154.25 216059 154.251681 Mar 21/02 154 154 150.1 151.45 153477 151.451682 Mar 22/02 156 156 147.95 149.4 344877 149.41683 Mar 26/02 152.95 152.95 146.55 148.35 264277 148.351684 Mar 27/02 147.2 152.4 146 147.55 297560 147.551685 Mar 28/02 148.05 150.75 145.5 147.45 645208 147.451686 Apr 1/02 151.5 155.3 147.7 150.75 430302 150.751687 Apr 2/02 152.45 164.6 152.4 160.85 1863547 160.851688 Apr 3/02 159.45 159.6 150 151.4 971872 151.41689 Apr 4/02 152.1 154.4 150.5 151.5 542338 151.51690 Apr 5/02 153 155.95 152 153.6 328536 153.61691 Apr 8/02 155.3 157.2 152.25 153.2 342008 153.21692 Apr 9/02 152.2 154.5 148.5 149.95 386653 149.951693 Apr 10/02 150 152.5 148.35 149 301569 1491694 Apr 11/02 150.9 151 144.5 145.55 592566 145.551695 Apr 12/02 146.1 148.75 144.8 147.7 440584 147.71696 Apr 15/02 148 148 142 142.35 452966 142.351697 Apr 16/02 143 143.75 141.3 142.1 229802 142.11698 Apr 17/02 144 144.9 136.9 139.7 494812 139.71699 Apr 18/02 141 142.9 137.05 137.6 403040 137.61700 Apr 19/02 139.7 139.7 134.65 135.75 297311 135.751701 Apr 22/02 135.6 135.9 133.1 134.8 384580 134.81702 Apr 23/02 136 139 135.05 135.2 211638 135.21703 Apr 24/02 136.5 139.65 136.3 138.25 162052 138.251704 Apr 25/02 139.75 139.75 133.55 134.3 124069 134.31705 Apr 26/02 135 137 135 136.3 146259 136.31706 Apr 29/02 136.7 139.85 136.7 139.1 160631 139.11707 Apr 30/02 141.95 145.1 140 143.9 489983 143.91708 May 2/02 145.5 148 143.7 145.1 866845 145.11709 May 3/02 145.6 146 141.8 143.95 120453 143.951710 May 6/02 145 145 140.6 141.7 237477 141.71711 May 7/02 141.2 143.8 140 143 154287 1431712 May 8/02 145 146.7 141.95 142.95 485838 142.951713 May 9/02 145 149.35 144.1 148.25 651659 148.251714 May 10/02 148 151.2 146.5 149.4 421209 149.41715 May 13/02 150 154 149.5 149.75 208226 149.751716 May 14/02 149 149.95 141.55 142.15 609087 142.151717 May 15/02 143 144.7 141.3 142.25 275231 142.251718 May 16/02 142 143.5 139.65 140.8 101001 140.81719 May 17/02 141.5 142.2 138.6 140.35 196651 140.351720 May 20/02 140.8 144 137.65 139.95 188782 139.95

1721 May 21/02 138.05 139.05 131.5 132.55 451788 132.551722 May 22/02 131.25 133 128.5 130.75 242418 130.751723 May 23/02 131 132.95 130 130.7 279309 130.71724 May 24/02 130.1 135.7 129.9 133.15 179726 133.151725 May 27/02 136 136 132 132.75 328633 132.751726 May 28/02 132.25 132.3 127.6 130.1 255043 130.11727 May 29/02 130.9 131 126.5 126.95 183033 126.951728 May 30/02 128.5 131 125 125.5 227995 125.51729 May 31/02 127.4 127.4 124 124.45 217482 124.451730 Jun 3/02 127 127 121.1 121.7 568768 121.71731 Jun 4/02 123.1 128.15 122 127.4 553411 127.41732 Jun 5/02 128 137.3 128 133.85 1048101 133.851733 Jun 6/02 134 137.75 133.1 133.6 226145 133.61734 Jun 7/02 130.1 135.95 130.1 135.25 149288 135.251735 Jun 10/02 136.25 138 134.3 136.1 162678 136.11736 Jun 11/02 138.5 139.5 136.65 138.05 463589 138.051737 Jun 12/02 137.5 138.5 135 135.25 105700 135.251738 Jun 13/02 137 137 131.8 132.15 176524 132.151739 Jun 14/02 132.5 145.3 131.55 143 1283129 1431740 Jun 17/02 148.1 152.35 145.55 149.9 1369523 149.91741 Jun 18/02 151 151.5 142.5 143.25 705643 143.251742 Jun 19/02 142 149.3 141.15 146.8 646284 146.81743 Jun 20/02 148.8 156.3 146 152.85 1244248 152.851744 Jun 21/02 152.85 153.3 147.05 149.15 736285 149.151745 Jun 24/02 149.5 150 143.35 144.8 657444 144.81746 Jun 25/02 146.5 147.5 145 145.25 123899 145.251747 Jun 26/02 146 146 142 142.65 131875 142.651748 Jun 27/02 142.5 145.6 142.2 142.6 202426 142.61749 Jun 28/02 144.4 145.75 139.25 142.35 339941 142.351750 Jul 1/02 143.4 147.9 142.7 146.95 214078 146.951751 Jul 2/02 149 151.3 146.25 146.6 506811 146.61752 Jul 3/02 147.1 152.2 147 150.75 521703 150.751753 Jul 4/02 152.8 154 148.3 149.35 1700843 149.351754 Jul 5/02 150.55 153.25 149.5 150.05 1003127 150.051755 Jul 8/02 151.75 152 146.5 147 475594 1471756 Jul 9/02 146.85 149 145.45 145.8 498883 145.81757 Jul 10/02 146.8 148.4 144.55 144.85 351006 144.851758 Jul 11/02 145.2 145.6 142.75 143.15 400067 143.151759 Jul 12/02 142 145.8 142 144.15 104473 144.151760 Jul 15/02 145 145 142.3 143.8 125414 143.81761 Jul 16/02 144.9 147.5 143.5 146.15 366767 146.151762 Jul 17/02 145 148.1 144.25 145.5 265542 145.51763 Jul 18/02 147 148.5 145.45 147.7 102568 147.71764 Jul 19/02 148.9 152.4 147.1 151.35 953892 151.351765 Jul 22/02 150.1 154 148.8 150 792331 1501766 Jul 23/02 149 151.45 147.3 149.1 522435 149.11767 Jul 24/02 148.15 148.85 143.8 144.3 226731 144.31768 Jul 25/02 146.5 148 140 140.45 317465 140.451769 Jul 26/02 141 141 134 134.85 224583 134.851770 Jul 29/02 136 137.5 130.25 135.95 408308 135.951771 Jul 30/02 138.4 139 130.8 132.1 400129 132.11772 Jul 31/02 128 131.95 126.6 129.25 527530 129.251773 Aug 1/02 131.5 132.9 124 124.8 638437 124.81774 Aug 2/02 124.9 129 122.15 128.15 239589 128.15

1775 Aug 5/02 128.9 130.45 126.3 129.1 143438 129.11776 Aug 6/02 128.9 131.9 127.9 131.6 162529 131.61777 Aug 7/02 133 133.5 129.1 130.75 235412 130.751778 Aug 8/02 131.15 131.95 126.1 126.85 176332 126.851779 Aug 9/02 131.5 133.9 129.6 130.15 233692 130.151780 Aug 12/02 128 134.8 128 132.8 230768 132.81781 Aug 13/02 133.8 138.6 133 135.55 980605 135.551782 Aug 14/02 133.55 134.5 129.6 130.1 848913 130.11783 Aug 16/02 132.45 133 131.25 132.15 153186 132.151784 Aug 19/02 133 133 129.5 130.05 314860 130.051785 Aug 20/02 130.9 131.6 129.75 130.05 275019 130.051786 Aug 21/02 131 132.85 129.95 130.3 536895 130.31787 Aug 22/02 131.25 131.5 129.05 129.35 230612 129.351788 Aug 23/02 130.2 130.75 129.05 130.25 233381 130.251789 Aug 26/02 130.75 132.2 130 130.65 149136 130.651790 Aug 27/02 131.05 131.35 129.25 129.95 115960 129.951791 Aug 28/02 130 130.45 128.05 128.65 336217 128.651792 Aug 29/02 129.5 131.3 127.75 130.6 474965 130.61793 Aug 30/02 130 132.2 129.7 130.75 332046 130.751794 Sep 2/02 130 133 118.1 120.25 1747437 120.251795 Sep 3/02 120.1 122.7 113.55 114.2 1820065 114.21796 Sep 4/02 113 120.2 113 118.95 1604455 118.951797 Sep 5/02 120 121 116.8 117 441174 1171798 Sep 6/02 117 117.9 116 117.4 198328 117.41799 Sep 9/02 114.9 116.9 109.55 110.4 730181 110.41800 Sep 11/02 111 113.5 109.7 112.25 931700 112.251801 Sep 12/02 109.25 114.95 108 113.3 1100095 113.31802 Sep 13/02 113 116.85 112.5 114.6 927137 114.61803 Sep 16/02 116 116.5 112.1 112.75 266068 112.751804 Sep 17/02 113.7 114.4 112.25 113.05 308946 113.051805 Sep 18/02 113.6 114.65 112.5 112.6 187610 112.61806 Sep 19/02 112.8 112.95 110.2 112.5 228732 112.51807 Sep 20/02 110 112.1 109.2 111.55 732120 111.551808 Sep 23/02 113.1 113.1 110 110.05 224737 110.051809 Sep 24/02 110 112.5 107.5 110.7 669970 110.71810 Sep 25/02 107.55 111 107.55 110.2 178213 110.21811 Sep 26/02 111.9 112 110.25 110.95 49164 110.951812 Sep 27/02 113 113 110.25 110.85 405422 110.851813 Sep 30/02 110.9 110.9 108.95 109.9 240353 109.91814 Oct 1/02 111 111.65 109.35 109.5 212733 109.51815 Oct 3/02 109 110.5 108.75 110.1 204417 110.11816 Oct 4/02 110.95 111 110 110.7 61377 110.71817 Oct 7/02 111.6 115.05 111.05 113.9 250586 113.91818 Oct 8/02 114 115.35 111.5 111.65 149705 111.651819 Oct 9/02 113 113.7 111.35 111.9 158054 111.91820 Oct 10/02 112 115 111 111.25 293389 111.251821 Oct 11/02 112.5 113 110.05 110.85 251030 110.851822 Oct 14/02 111.7 113.95 110.65 113.65 187455 113.651823 Oct 16/02 114.55 114.55 107.15 108.05 322029 108.051824 Oct 17/02 105 107.05 99.1 100.4 1126747 100.41825 Oct 18/02 102.8 104.5 101.2 102.55 474987 102.551826 Oct 21/02 103.3 104.5 101.3 101.9 209675 101.91827 Oct 22/02 102.25 102.8 100.8 101.35 98562 101.351828 Oct 23/02 101.1 102.95 101 101.8 87207 101.8

1829 Oct 24/02 103 103 94.6 95 693595 951830 Oct 25/02 97 97 90.1 91.5 846736 91.51831 Oct 28/02 92 94 89.2 92.5 342145 92.51832 Oct 29/02 92.5 93.9 91.65 92.75 330174 92.751833 Oct 30/02 94 94.9 92.3 93.5 251529 93.51834 Oct 31/02 93.5 95.95 93 94.95 523333 94.951835 Nov 1/02 95.9 98.7 95.5 98.25 330356 98.251836 Nov 4/02 99 99.5 97.45 98.45 76729 98.451837 Nov 5/02 98.75 98.75 97 97.15 112685 97.151838 Nov 7/02 100.1 100.1 94.2 98.5 244099 98.51839 Nov 8/02 97.5 97.5 94.6 95.25 145863 95.251840 Nov 11/02 98.5 98.5 94.2 94.7 119262 94.71841 Nov 12/02 94.35 95.85 94.25 95.35 43704 95.351842 Nov 13/02 95.35 97.5 95.35 95.65 78592 95.651843 Nov 14/02 95.65 97.75 95 96.5 193130 96.51844 Nov 15/02 97.2 97.3 95.7 96.1 161037 96.11845 Nov 18/02 97.2 99.85 96.1 99.1 327266 99.11846 Nov 20/02 101.8 103.25 100.85 102.5 1167736 102.51847 Nov 21/02 103.1 103.9 99.8 100.95 569273 100.951848 Nov 22/02 101.1 105 99.1 103.55 734375 103.551849 Nov 25/02 105.25 106.8 103.15 106.15 222416 106.151850 Nov 26/02 106 107.5 104.05 105.2 286166 105.21851 Nov 27/02 104.6 105.45 101.7 102.9 180262 102.91852 Nov 28/02 105 105 103 104.25 140689 104.251853 Nov 29/02 105.4 105.5 101 103.3 238435 103.31854 Dec 2/02 105 107.1 103.5 106.65 448124 106.651855 Dec 3/02 107.9 109.4 105.75 106.05 351632 106.051856 Dec 4/02 106 107 104.25 106.35 323037 106.351857 Dec 5/02 106 107 103.8 104.3 192872 104.31858 Dec 6/02 109.8 109.8 106 106.6 241854 106.61859 Dec 9/02 108.6 108.8 103 103.7 120624 103.71860 Dec 10/02 103 105.9 102.5 105.25 113826 105.251861 Dec 11/02 109.4 111.9 107.2 107.75 508995 107.751862 Dec 12/02 109 109.5 105.1 105.75 306137 105.751863 Dec 13/02 106 107 103.1 103.7 170491 103.71864 Dec 16/02 104.75 105 101.35 101.8 1724868 101.81865 Dec 17/02 103.8 103.8 100.7 101.6 196632 101.61866 Dec 18/02 101.5 105.55 101.5 105.1 592202 105.11867 Dec 19/02 104.25 106.3 104.25 105.8 282228 105.81868 Dec 20/02 104.75 107.2 104.35 106.1 223274 106.11869 Dec 23/02 106 106 104 104.8 158410 104.81870 Dec 24/02 104.75 104.8 103.05 103.5 159919 103.51871 Dec 26/02 103.2 104.8 102.05 102.4 232139 102.41872 Dec 27/02 102.75 103 99 99.15 249875 99.151873 Dec 30/02 98.5 99.75 94.4 94.65 270204 94.651874 Dec 31/02 94.5 96.7 94.25 94.85 184323 94.851875 Jan 1/03 95.15 97 94.6 96.25 227656 96.251876 Jan 2/03 97 97 93.25 93.55 203551 93.551877 Jan 3/03 94.9 94.9 90.1 90.7 309321 90.71878 Jan 6/03 90.5 93 85.85 86.2 403054 86.21879 Jan 7/03 87.1 88 82.8 83.9 725459 83.91880 Jan 8/03 83.5 85.95 83.5 85.4 521159 85.41881 Jan 9/03 85.8 88 84.9 86.9 381585 86.91882 Jan 10/03 89.9 89.9 86.55 87.9 236606 87.9

1883 Jan 13/03 88 88 82.7 83.2 294526 83.21884 Jan 14/03 82.9 83.9 81.35 82.2 262786 82.21885 Jan 15/03 82.5 90.6 82 90 1186138 901886 Jan 16/03 90 91.15 87.75 88.65 426200 88.651887 Jan 17/03 89.9 92.25 88.25 90.2 298734 90.21888 Jan 20/03 92 92 88 88.2 129505 88.21889 Jan 21/03 88.6 88.6 86.5 87.85 213111 87.851890 Jan 22/03 85 89.6 84.9 85.7 194155 85.71891 Jan 23/03 85.1 86.35 83.55 84.3 178969 84.31892 Jan 24/03 82 87.25 81.05 85.25 526522 85.251893 Jan 27/03 86.25 89.9 86 89.3 694139 89.31894 Jan 28/03 89.9 91.95 88.6 91.3 639292 91.31895 Jan 29/03 92 108.4 92 107.45 3944393 107.451896 Jan 30/03 105 114.95 104.1 112.2 3758102 112.21897 Jan 31/03 110 119.1 107.7 116.55 4692032 116.551898 Feb 3/03 115 115.8 108.5 109.25 1339804 109.251899 Feb 4/03 108.8 115.55 106.6 112.9 2955358 112.91900 Feb 5/03 108 113 104 104.7 1626788 104.71901 Feb 6/03 104.7 109.05 104.7 108.35 1499559 108.351902 Feb 7/03 109 110.9 106.5 106.7 535126 106.71903 Feb 10/03 105 110.45 105 106.65 1000967 106.651904 Feb 11/03 97.5 109.3 97.5 107.75 384251 107.751905 Feb 12/03 100 109.45 100 109 495607 1091906 Feb 14/03 108 109 104.3 106.05 401520 106.051907 Feb 17/03 105.2 110 105.2 106.05 176836 106.051908 Feb 18/03 106.1 107.85 105.3 107.05 245628 107.051909 Feb 19/03 108.1 108.2 106.5 107.35 185590 107.351910 Feb 20/03 109.05 112.7 108 108.7 1120694 108.71911 Feb 21/03 109.1 109.25 107.5 107.85 376162 107.851912 Feb 24/03 109 109.25 106.5 107.15 173769 107.151913 Feb 25/03 105.5 106.9 105.25 105.8 105424 105.81914 Feb 26/03 106.45 107 103.3 104.15 162072 104.151915 Feb 27/03 103 104 99.8 100.3 750737 100.31916 Feb 28/03 102.95 103.75 100.1 100.65 638855 100.651917 Mar 3/03 101.1 109.25 97.7 98.95 370996 98.951918 Mar 4/03 94 100.35 94 98.1 234666 98.11919 Mar 5/03 97.95 98 94.8 95.25 370839 95.251920 Mar 6/03 105 105 95.1 96.55 327920 96.551921 Mar 7/03 89 97.5 89 96.9 151405 96.91922 Mar 10/03 98.9 98.9 95.5 96.3 107169 96.31923 Mar 11/03 95.7 98.3 94.6 97.7 98642 97.71924 Mar 12/03 97.7 98.9 97.1 97.45 83040 97.451925 Mar 13/03 97 98 96.4 97.45 99684 97.451926 Mar 17/03 95.05 97.2 95.05 96.55 136321 96.551927 Mar 19/03 96.45 97.9 93.9 96.05 313000 96.051928 Mar 20/03 95.55 96.85 94.5 95.9 351761 95.91929 Mar 21/03 97.5 97.5 94.75 95.4 129415 95.41930 Mar 22/03 95.95 96.25 94.8 95 66972 951931 Mar 24/03 95.6 95.6 93 93.25 124867 93.251932 Mar 25/03 90.25 94.3 90.25 92.8 223758 92.81933 Mar 26/03 93.5 96.25 93.25 95.95 383665 95.951934 Mar 27/03 94 98.9 94 98.05 455491 98.051935 Mar 28/03 98 98 94.9 96.35 170903 96.351936 Mar 31/03 95.5 97 94.75 96.05 92511 96.05

1937 Apr 1/03 96.5 101 96.4 99.25 211176 99.251938 Apr 2/03 99.5 101 98.5 99.25 211010 99.251939 Apr 3/03 99.8 102.4 99.8 101.55 220301 101.551940 Apr 4/03 101 102.95 98.1 101.9 194363 101.91941 Apr 7/03 102 103 98.7 99.4 268743 99.41942 Apr 8/03 94.2 100 94.2 97.5 94512 97.51943 Apr 9/03 98.9 103 96.3 102.6 548636 102.61944 Apr 10/03 102.5 104 98.25 98.9 306821 98.91945 Apr 11/03 101 101.35 93.5 94.4 286309 94.41946 Apr 15/03 95.25 98 92.5 94.9 124930 94.91947 Apr 16/03 90.35 96.8 90.35 96.2 74967 96.21948 Apr 17/03 96.1 97 93.5 95.05 75279 95.051949 Apr 21/03 95.25 96.95 94.65 96.3 104069 96.31950 Apr 22/03 96.9 97.4 94.55 94.9 103317 94.91951 Apr 23/03 95.45 96 92.05 92.65 89873 92.651952 Apr 24/03 93.2 93.4 90 90.15 211365 90.151953 Apr 25/03 91 92.75 90 92.5 174830 92.51954 Apr 28/03 92 93.4 91.1 92.1 130720 92.11955 Apr 29/03 92 92.9 91 91.45 194846 91.451956 Apr 30/03 91.8 94.4 91.05 91.45 452262 91.451957 May 2/03 89 93.5 85 92.55 1329641 92.551958 May 5/03 93.9 95.4 93.5 95 143315 951959 May 6/03 95.55 99.4 94.35 95.6 583521 95.61960 May 7/03 96.55 98.9 96.55 97.5 518056 97.51961 May 8/03 98 100.25 96.85 99.25 608248 99.251962 May 9/03 99.65 101.45 99.05 100.5 278593 100.51963 May 12/03 100.85 102 99.5 100.05 290539 100.051964 May 13/03 108 108 98.9 100.25 390753 100.251965 May 14/03 98.2 100 94.75 96.1 388150 96.11966 May 15/03 96.5 97.9 96.1 96.95 949098 96.951967 May 16/03 94.9 98.9 94.8 96 432156 961968 May 19/03 97.05 97.25 94.85 95.25 228437 95.251969 May 20/03 96.4 96.4 92.85 93.45 476220 93.451970 May 21/03 93.1 94.7 92.65 92.8 98559 92.81971 May 22/03 93.45 93.5 92.5 93.05 54166 93.051972 May 23/03 92.05 93.65 92.05 93.4 45496 93.41973 May 26/03 91.35 96 91.35 93.65 120111 93.651974 May 27/03 94.25 96 93.5 94.05 166696 94.051975 May 28/03 94.5 95 93.1 94.05 73473 94.051976 May 29/03 94.05 94.75 92.5 93.5 145979 93.51977 May 30/03 94 94.9 91.8 93.35 450370 93.351978 Jun 2/03 95 99.5 93.95 97.25 686133 97.251979 Jun 3/03 98.7 101.5 97.55 98.75 886483 98.751980 Jun 4/03 99 100.25 98 98.85 420026 98.851981 Jun 5/03 100 102.7 98.6 99.65 765437 99.651982 Jun 6/03 100.65 104 99.6 103.25 1055983 103.251983 Jun 9/03 104 106.4 103.1 104.5 807916 104.51984 Jun 10/03 104.9 105.3 97.2 98.8 362672 98.81985 Jun 11/03 99.5 100.2 97.45 98.6 248025 98.61986 Jun 12/03 100 100.45 98.75 99.6 222878 99.61987 Jun 13/03 100.75 104.05 100.2 102.9 698362 102.91988 Jun 16/03 103.35 104.1 100.75 103.45 285454 103.451989 Jun 17/03 104.5 105.5 104.05 104.1 520143 104.11990 Jun 18/03 105 107.45 104.3 105.1 535540 105.1

1991 Jun 19/03 105 106.85 102 102.75 496702 102.751992 Jun 20/03 104.75 104.75 100.25 100.6 239878 100.61993 Jun 23/03 101 103.35 101 102 355547 1021994 Jun 24/03 104 109.1 103 107.05 1331595 107.051995 Jun 25/03 108.1 112.8 106.5 111.9 1395696 111.91996 Jun 26/03 112.9 114.1 111.75 112.5 928427 112.51997 Jun 27/03 113 114.4 109 111.75 688467 111.751998 Jun 30/03 112.6 115.4 110.45 113.45 686667 113.451999 Jul 1/03 114 114.65 111 113.25 206251 113.252000 Jul 2/03 114 118.8 113.6 117.5 617318 117.52001 Jul 3/03 118.1 121 117 119.55 616424 119.552002 Jul 4/03 120 120.8 114.3 115.75 440653 115.752003 Jul 7/03 116 117.7 114 115.7 423799 115.72004 Jul 8/03 116 116.85 114.15 114.45 493239 114.452005 Jul 9/03 115.5 115.5 111 113 350735 1132006 Jul 10/03 112.9 114.65 112.05 113.65 474573 113.652007 Jul 11/03 114 117 114 114.95 602032 114.952008 Jul 14/03 116 117 113.8 114.1 513112 114.12009 Jul 15/03 105.75 115 105.75 112.65 572850 112.652010 Jul 16/03 113.25 113.35 111.25 112 375261 1122011 Jul 17/03 112.9 115.85 111.05 111.7 567418 111.72012 Jul 18/03 111 112 104.35 105.05 491125 105.052013 Jul 21/03 99 106.55 99 99.85 324889 99.852014 Jul 22/03 100 103 98.5 99.95 468074 99.952015 Jul 23/03 100.55 104 100.3 103.65 380623 103.652016 Jul 24/03 106 107.3 103.7 106.45 476806 106.452017 Jul 25/03 107.05 109 106.15 107.85 223739 107.852018 Jul 28/03 109 115.45 109 112.8 1404807 112.82019 Jul 29/03 111 116.25 111 115.45 907285 115.452020 Jul 30/03 114 115.05 111.6 112.5 586515 112.52021 Jul 31/03 113 116.95 113 115.05 3639422 115.052022 Aug 1/03 118.5 128.4 117 125.7 3083695 125.72023 Aug 4/03 123.9 127.1 121.05 124.45 477707 124.452024 Aug 5/03 125 128 120.2 120.9 653977 120.92025 Aug 6/03 120.35 124.9 118.6 120.5 721991 120.52026 Aug 7/03 121.5 123.75 120.5 122.95 505823 122.952027 Aug 8/03 119.7 122.75 118.4 121.6 867234 121.62028 Aug 11/03 121.4 122.35 119.05 119.45 337930 119.452029 Aug 12/03 120.8 124.9 120 124.1 2009534 124.12030 Aug 13/03 125 128.75 125 126.5 2343832 126.52031 Aug 14/03 127 127.85 123.25 125.7 572139 125.72032 Aug 18/03 127 130 127 127.85 580945 127.852033 Aug 19/03 127 132.4 124.95 128.9 1048705 128.92034 Aug 20/03 130 130.35 126.25 127.2 414551 127.22035 Aug 21/03 128 132.4 127.7 131.5 1059345 131.52036 Aug 22/03 131.15 137 130.5 133.7 1843101 133.72037 Aug 25/03 135.65 135.75 123 125.45 1662627 125.452038 Aug 26/03 125.8 130.5 125 129.35 854470 129.352039 Aug 27/03 130 131.45 127 127.55 1065636 127.552040 Aug 28/03 128.5 132.6 126.4 128.15 873335 128.152041 Aug 29/03 129.85 131.2 121 123.05 1843834 123.052042 Sep 1/03 123.5 129.4 122.9 128.9 825298 128.92043 Sep 2/03 130.5 132 124.8 126.25 1465032 126.252044 Sep 3/03 128.45 129.45 123.8 124.3 691602 124.3

2045 Sep 4/03 124.95 126.75 118.05 120.35 1381643 120.352046 Sep 5/03 122.4 125.9 121.5 125.3 959389 125.32047 Sep 8/03 126.5 127.4 124 124.7 662950 124.72048 Sep 9/03 126.5 127.45 123 124.8 953197 124.82049 Sep 10/03 125 130.7 124.7 129.2 1897859 129.22050 Sep 11/03 130.55 133.25 126.5 129.8 2422109 129.82051 Sep 12/03 130 131.4 122 123.55 1030915 123.552052 Sep 15/03 124.8 124.85 117.1 117.95 850372 117.952053 Sep 16/03 118.5 118.6 110.1 116.9 1318166 116.92054 Sep 17/03 119 119.7 112.9 114.7 1050937 114.72055 Sep 18/03 114.65 115.5 108.5 110.15 2028958 110.152056 Sep 19/03 111.45 111.8 104.75 108.25 1066401 108.252057 Sep 22/03 108.5 114.1 108.1 110.75 1101058 110.752058 Sep 23/03 110.9 113.75 108 113.05 559411 113.052059 Sep 24/03 113.8 115.25 111.3 113.85 826980 113.852060 Sep 25/03 113.85 118.35 112.25 113.95 1306554 113.952061 Sep 26/03 116.75 118.4 115.15 117.1 658785 117.12062 Sep 29/03 118.95 122.9 118.15 121.7 919761 121.72063 Sep 30/03 122.7 123.4 119.5 119.9 458022 119.92064 Oct 1/03 119 120.5 117.15 117.55 350333 117.552065 Oct 3/03 118.9 121.8 118.45 120.15 503454 120.152066 Oct 6/03 122.5 122.75 118.05 118.3 734616 118.32067 Oct 7/03 119.4 120.65 116 118.45 1014351 118.452068 Oct 8/03 119.1 122.9 118.5 119.7 1990295 119.72069 Oct 9/03 121.15 125.25 120.9 124.55 1709138 124.552070 Oct 10/03 125.9 126.85 123.6 124 950917 1242071 Oct 13/03 125.8 125.85 120.25 120.6 886652 120.62072 Oct 14/03 122 124.25 120 120.85 1723210 120.852073 Oct 15/03 120 121.85 117 119.75 852786 119.752074 Oct 16/03 120.75 122.5 119.75 120.55 618716 120.552075 Oct 17/03 121.4 122.7 118.55 119.75 1440591 119.752076 Oct 20/03 120.45 120.45 115.1 115.8 907365 115.82077 Oct 21/03 116.5 120.3 114.7 117.8 1136334 117.82078 Oct 22/03 118.9 119.55 115.5 116.4 378980 116.42079 Oct 23/03 117.9 117.9 112.8 113.2 449562 113.22080 Oct 24/03 114 114.6 111 111.95 933981 111.952081 Oct 25/03 112.95 115.35 112.95 114.8 246454 114.82082 Oct 27/03 115 115.45 110.8 111.1 857278 111.12083 Oct 28/03 111.9 112.25 109 110.4 626753 110.42084 Oct 29/03 111 112.25 107.75 111.3 1075341 111.32085 Oct 30/03 111.7 111.7 109 109.8 958006 109.82086 Oct 31/03 109.25 110.5 106.9 108.4 902651 108.42087 Nov 3/03 109 113.2 108.4 112.6 456091 112.62088 Nov 4/03 115 115 111.5 112.05 560112 112.052089 Nov 5/03 113.4 116.25 112.55 114.55 759254 114.552090 Nov 6/03 116 116.3 113 113.3 500043 113.32091 Nov 7/03 114.4 114.5 112.2 112.7 398775 112.72092 Nov 10/03 113 114.4 112.55 113.15 237348 113.152093 Nov 11/03 113 114 111.5 112.6 608630 112.6

Nov 12/03 113.45 117 112.5 114.3 827938 114.3Nov 13/03 115.5 116.7 112.1 112.55 1271455 112.55Nov 14/03 113.5 113.5 111.5 112.3 363174 112.3Nov 15/03 113.2 114 111.6 113.6 168490 113.6Nov 17/03 105.8 114 105.8 113.55 322594 113.55

Nov 18/03 113.5 115.35 112 113.95 645612 113.95Nov 19/03 114 114 111.1 111.6 424517 111.6Nov 20/03 112 112.3 107.6 108 428430 108Nov 21/03 108 111.2 107 110.65 384484 110.65Nov 24/03 110 111.5 109.05 109.45 294534 109.45Nov 25/03 110.7 111.25 109.1 110.75 268472 110.75Nov 27/03 111.4 113.75 111.4 113.3 398121 113.3Nov 28/03 114 120.9 113.6 120.5 1817046 120.5

Dec 1/03 121.45 123 118 121.15 1213404 121.15Dec 2/03 122 124.75 121.4 124.05 1076501 124.05Dec 3/03 124.75 125 121.35 121.95 498095 121.95Dec 4/03 122.25 123 118.7 120 258108 120Dec 5/03 120.8 123.4 118.5 118.95 1081162 118.95Dec 8/03 118.9 121.3 118 119.2 443733 119.2Dec 9/03 119.8 121.4 118.4 120.2 558465 120.2

Dec 10/03 120.2 121.8 119 120.25 369977 120.25Dec 11/03 120.2 123.5 119.5 120.2 803625 120.2Dec 12/03 121 121.7 115.5 116.75 870842 116.75Dec 15/03 118.5 118.5 116.05 117.15 393052 117.15Dec 16/03 117 118 116 116.7 389623 116.7Dec 17/03 117.9 120 116.7 118.9 482024 118.9Dec 18/03 120 123.1 118.9 122.85 1141426 122.85Dec 19/03 124.9 126.7 123.1 125 1668420 125Dec 22/03 126.25 129.45 125 127.6 1178757 127.6Dec 23/03 128.85 128.9 123 123.55 1123651 123.55Dec 24/03 123.5 127.5 123.15 127.1 1784098 127.1Dec 26/03 129.5 135 128.4 134.45 2232607 134.45Dec 29/03 140 140 133.85 134.65 1371560 134.65Dec 30/03 135.8 141 135.8 137.3 2459922 137.3Dec 31/03 138.7 139.6 136.1 137.7 934519 137.7

Jan 1/04 139.1 143.65 138.5 142.9 1206746 142.9Jan 2/04 144.55 149.9 143.9 148.95 1706935 148.95Jan 5/04 149.9 155.4 149.9 152.05 1262687 152.05Jan 6/04 153.95 154.9 147 148.35 912995 148.35Jan 7/04 149.5 149.5 139.55 142.2 2259214 142.2Jan 8/04 144.2 150 143 148.9 1016472 148.9Jan 9/04 152.5 153.5 143.1 145.8 2186026 145.8

Jan 12/04 146.6 154.1 145 152.95 1718016 152.95Jan 13/04 155 156.7 151.55 155.35 1948460 155.35Jan 14/04 156.1 157.15 150.1 151.1 783191 151.1Jan 15/04 153.55 153.9 145.1 146 829942 146Jan 16/04 146.5 146.75 139.5 141.15 1000481 141.15Jan 19/04 142.5 144.85 135.5 143.05 599512 143.05Jan 20/04 144.9 145 139.65 141.8 682789 141.8Jan 21/04 142 142 135.5 137.5 822875 137.5Jan 22/04 138.5 140.4 129.55 132.6 701177 132.6Jan 23/04 133 136.5 126.5 135.25 1306271 135.25Jan 27/04 137.5 139.5 132.65 138.5 1112720 138.5Jan 28/04 139 139 130 132.9 639551 132.9Jan 29/04 133 134.3 130.6 131.25 613070 131.25Jan 30/04 132.5 135.4 128.25 133.45 849253 133.45Feb 3/04 134 135 126.4 128.15 634370 128.15Feb 4/04 129.8 135 128 134.65 413513 134.65Feb 5/04 135.5 135.7 128.55 130.2 852926 130.2

Feb 6/04 131.5 133.4 129.7 133 524750 133Feb 9/04 135 137.3 134.05 136.95 433025 136.95

Feb 10/04 138 138.75 134.05 135.4 429723 135.4Feb 11/04 136.5 138.25 134.55 137.75 407233 137.75Feb 12/04 138.9 138.9 134.1 135.95 328513 135.95Feb 13/04 137.9 137.9 134.8 136.6 420425 136.6Feb 16/04 137.45 140 136.65 139.65 621405 139.65Feb 17/04 140.9 141.8 138.35 138.9 677708 138.9Feb 18/04 140 141.9 138.75 140.3 522146 140.3Feb 19/04 141.1 141.3 136.2 137.1 339097 137.1Feb 20/04 137 137.95 135 136.8 374137 136.8Feb 23/04 137.35 137.35 133.6 134.7 220714 134.7Feb 24/04 134.9 144.5 134.25 139.6 763595 139.6Feb 25/04 140 140.9 133.5 134.55 277991 134.55Feb 26/04 133 136.95 130 133.55 515209 133.55Feb 27/04 135.4 137.9 134.3 136.45 375994 136.45

Mar 1/04 137.5 147.95 135.5 141.7 747818 141.7Mar 3/04 142.1 143 139.6 142.15 541800 142.15Mar 4/04 142.9 142.9 137.3 140.95 553749 140.95Mar 5/04 141 142.9 139.55 141.75 277282 141.75Mar 8/04 143 146 142.15 144 399376 144Mar 9/04 144.45 147.25 142.55 145.05 656713 145.05

Mar 10/04 144.75 144.9 141.65 141.95 264373 141.95Mar 11/04 141 141.3 138.15 139.45 232478 139.45Mar 12/04 136 143 135.8 142 346144 142Mar 15/04 142 142 137.1 139.25 268805 139.25Mar 16/04 137.5 140 136.2 138.4 203592 138.4Mar 17/04 139 144.75 136.35 137.3 502399 137.3Mar 18/04 137.7 137.7 134.5 134.9 144962 134.9Mar 19/04 135.4 135.4 129 129.95 200095 129.95Mar 22/04 130 130.5 127.3 128.1 334255 128.1Mar 23/04 126.5 127.45 122.55 123.5 562688 123.5Mar 24/04 124 125.15 123.6 124.75 479317 124.75Mar 25/04 125.5 125.5 121.25 123.45 403410 123.45Mar 26/04 125.1 125.3 122.2 122.7 475670 122.7Mar 29/04 123.95 126.45 123.85 124.85 512736 124.85Mar 30/04 127.5 127.5 123 123.75 252346 123.75Mar 31/04 125 129.2 124.5 128.2 1130191 128.2

Apr 1/04 129.25 142.4 129 137.9 3002575 137.9Apr 2/04 139.05 143.8 137.7 140.95 1199429 140.95Apr 5/04 143 144.8 138.5 140.2 706700 140.2Apr 6/04 139 140.9 132.4 133.9 916089 133.9Apr 7/04 134 138.8 133.05 137.35 311167 137.35Apr 8/04 137.85 139.9 134.1 138.25 514870 138.25

Apr 12/04 138.4 142 137.55 140.5 315429 140.5Apr 13/04 142 144.1 140.35 142.35 721749 142.35Apr 15/04 142.5 146.7 139.25 145.5 1141394 145.5Apr 16/04 146.5 152.5 144.25 151.7 2076196 151.7Apr 17/04 153.4 154.2 150.5 151.6 694205 151.6Apr 19/04 151.1 154.75 148.2 150 1121493 150Apr 20/04 150.25 150.4 146.65 149.65 836837 149.65Apr 21/04 148.5 151.4 146.55 147.6 994289 147.6Apr 22/04 149 164 148.8 161.65 2153304 161.65Apr 23/04 161.4 166.45 158 161.85 1538978 161.85

Apr 27/04 161.5 161.5 147.55 148.55 1205327 148.55Apr 28/04 149.05 150.4 143.65 144.8 770711 144.8Apr 29/04 145.2 147 142.5 144.85 1034905 144.85Apr 30/04 145.6 150.4 144.5 148.25 1519590 148.25May 3/04 148 148 141.7 143.7 509543 143.7May 4/04 144 148.7 144 146.9 527452 146.9May 5/04 149.4 150.25 142.7 148.35 1537812 148.35May 6/04 154 154.8 147.55 150.85 2471694 150.85May 7/04 151.7 153.8 148.75 150.95 2381169 150.95

May 10/04 149 153.5 145.7 149.85 2279154 149.85May 11/04 148.1 148.1 140.1 142.55 1204317 142.55May 12/04 142.9 147 141.6 145.4 563407 145.4May 13/04 140 143 131.65 132.85 2465839 132.85May 14/04 133.8 134.9 111 115.45 4770180 115.45May 17/04 112.9 112.9 92.9 106.55 1596990 106.55May 18/04 110 123.75 105 120.95 1215634 120.95May 19/04 124.9 126 120 124.3 888115 124.3May 20/04 125.5 128.5 120.25 125.9 646613 125.9May 21/04 122.1 128 121 126.35 826141 126.35May 24/04 126 128.5 124.35 124.95 954572 124.95May 25/04 125.5 126 120.6 124.45 690614 124.45May 26/04 124.95 124.95 120 122.5 1470071 122.5May 27/04 124 124 120.15 120.55 449556 120.55May 28/04 119 121 111 111.7 629354 111.7May 31/04 109.4 115 107 111.95 706323 111.95

Jun 1/04 115 118.2 113.9 117.4 387799 117.4Jun 2/04 119 124.2 117.25 123.3 693093 123.3Jun 3/04 124.45 124.9 115 116.15 465091 116.15Jun 4/04 116 118.2 113.5 117.2 284158 117.2Jun 7/04 119 123.7 119 120.25 614321 120.25Jun 8/04 121.2 121.9 118.85 120.3 196253 120.3Jun 9/04 122.4 126.25 120.65 125.5 1264727 125.5

Jun 10/04 126 132.5 125 131.4 1478206 131.4Jun 11/04 133 134.5 129.5 130.2 1213531 130.2Jun 14/04 128 130.2 124.6 126.5 390530 126.5Jun 15/04 126.5 132.3 125 130.4 537264 130.4Jun 16/04 131.45 132.75 125.5 128.35 1381019 128.35Jun 17/04 129.2 132.5 128 131.15 697941 131.15Jun 18/04 131.8 131.8 125.15 126.05 748443 126.05Jun 21/04 126.55 126.9 122.55 123.15 343352 123.15Jun 22/04 124.4 131.5 123 130.35 936113 130.35Jun 23/04 131 132 126.65 128.35 693180 128.35Jun 24/04 127.55 127.9 115.35 117.9 2690653 117.9Jun 25/04 119.9 123.65 119 121.3 1218652 121.3Jun 28/04 124.8 125.75 122 125 432771 125Jun 29/04 125.9 127.6 123.05 124.85 433273 124.85Jun 30/04 126 138 123.8 131.95 1066394 131.95

Jul 1/04 135.75 137.65 129.2 130.1 2624764 130.1Jul 2/04 129.5 134.3 128.5 131.3 715837 131.3Jul 5/04 133 133.65 131.1 132.35 313440 132.35Jul 6/04 132.5 136.1 131.8 135.05 1205936 135.05Jul 7/04 135.95 139.9 135 135.95 838001 135.95Jul 8/04 137.05 140.6 127.3 129.6 1229985 129.6Jul 9/04 130 134.7 124.05 133.95 357573 133.95

Jul 12/04 132 137.25 132 134.4 285301 134.4Jul 13/04 135 135 130.5 131.75 93590 131.75Jul 14/04 134 134.9 131.3 131.75 240694 131.75Jul 15/04 132.5 133.8 128.55 129.15 612186 129.15Jul 16/04 130 131.9 128.8 130.5 292074 130.5Jul 19/04 129.95 132.85 129.95 130.7 200923 130.7Jul 20/04 131.95 131.95 129.75 130.15 175508 130.15Jul 21/04 131 135 130.8 133.3 267148 133.3Jul 22/04 134.95 138.65 133.7 137.35 931621 137.35Jul 23/04 138.5 139.4 135 136.45 282241 136.45Jul 26/04 134.1 138.7 133.25 133.85 1790058 133.85Jul 27/04 134.5 134.5 127.5 128.8 899574 128.8Jul 28/04 130.4 130.7 126.75 127.7 307560 127.7Jul 29/04 129 130 126.1 129.85 427146 129.85Jul 30/04 130 131.75 129.05 129.55 906057 129.55Aug 2/04 130 131 129.25 129.7 425579 129.7Aug 3/04 130 133.4 129.25 131.35 1359974 131.35Aug 4/04 132.6 134.75 128.2 129.05 3181024 129.05Aug 5/04 130 130.75 128.2 129.95 1391153 129.95Aug 6/04 129.9 131.25 126.5 127.55 690195 127.55Aug 9/04 127.5 129.5 126.55 128.95 460278 128.95

Aug 10/04 130.1 133.15 129.25 132.55 762767 132.55Aug 11/04 133.4 133.75 128.2 128.65 622037 128.65Aug 12/04 129 129.7 127.75 128.85 341696 128.85Aug 13/04 128 129 123.3 124.1 607426 124.1Aug 16/04 125 125.5 121.7 124.15 597023 124.15Aug 17/04 125.5 125.95 124.2 125.25 289769 125.25Aug 18/04 125.9 125.9 120.85 121.4 320102 121.4Aug 19/04 122.1 123.7 121.6 122.7 253107 122.7Aug 20/04 123 123.25 121.15 121.45 166572 121.45Aug 23/04 122.2 123.45 121.85 122.65 105767 122.65Aug 24/04 123.4 124.5 123 123.45 148417 123.45Aug 25/04 124 124 122.55 122.9 131474 122.9Aug 26/04 123.1 123.5 121.1 121.7 247338 121.7Aug 27/04 122.5 123.35 122 122.95 162571 122.95Aug 30/04 124.25 128 122.6 122.95 262838 122.95Aug 31/04 124 124 122.6 122.95 134693 122.95

Sep 1/04 123.1 123.8 122.5 122.7 318399 122.7Sep 2/04 123.1 125.65 122 124.35 581894 124.35Sep 3/04 125 125 123.1 124 273458 124Sep 6/04 124.8 126 124 125.05 443351 125.05Sep 7/04 121.7 122.1 119.5 120.3 319348 120.3Sep 8/04 120.5 120.7 120 120.5 872041 120.5Sep 9/04 121 123.35 117.8 118.9 638061 118.9

Sep 10/04 119.05 119.85 118.95 119.5 201001 119.5Sep 13/04 120.5 120.65 119.85 120 368946 120Sep 14/04 120.5 120.5 119.5 120.15 201982 120.15Sep 15/04 121.9 123 119.2 119.7 607531 119.7Sep 16/04 120 129.4 118.95 127.75 3629695 127.75Sep 17/04 129 129.85 126 128.05 869604 128.05Sep 20/04 128.1 128.9 124.75 125.6 529990 125.6Sep 21/04 126 127 124.5 125 479296 125Sep 22/04 124 125.15 121.5 122.8 1289414 122.8Sep 23/04 123 128.85 123 126.8 1234585 126.8

Sep 24/04 127.1 128.5 125.1 125.9 1020800 125.9Sep 27/04 125.9 127.15 124.5 125.7 545122 125.7Sep 28/04 126.5 129.05 126.05 128.1 836695 128.1Sep 29/04 129.5 135.65 129 135 2453490 135Sep 30/04 127 142 127 141.25 1990237 141.25

Oct 1/04 141.8 143 136.8 141.75 1595809 141.75Oct 4/04 142.95 143.9 137.35 138.1 1374637 138.1Oct 5/04 139.85 141.2 138.05 140.4 546243 140.4Oct 6/04 141 142.15 137.55 138.25 544118 138.25Oct 7/04 139 139.8 135.1 136.05 973107 136.05Oct 8/04 137 140.6 136.85 139.9 565497 139.9Oct 9/04 141.85 143.8 140.25 143.05 504033 143.05

Oct 11/04 144.5 146.9 141 141.75 931303 141.75Oct 12/04 142.5 143.5 140.9 141.9 815954 141.9Oct 14/04 141.9 141.9 137.05 139.4 379070 139.4Oct 15/04 140.9 143.8 139 141.6 528395 141.6Oct 18/04 141.5 143.2 138.6 139.35 374705 139.35Oct 19/04 140.2 141 137.15 139.7 255143 139.7Oct 20/04 140.45 141.7 137.15 137.6 344674 137.6Oct 21/04 138.5 139.5 137 137.75 138893 137.75Oct 25/04 138 139 135.5 138.25 289122 138.25Oct 26/04 138.9 140.5 136.4 139.45 274615 139.45Oct 27/04 139.9 143 139.05 139.55 332831 139.55Oct 28/04 140.45 141.7 137.25 137.95 279838 137.95Oct 29/04 139.85 139.85 137.6 137.9 147627 137.9Nov 1/04 138.4 140.5 136 138.05 253479 138.05Nov 2/04 139.45 139.45 136.5 136.8 228166 136.8Nov 3/04 137 137.9 135 135.55 280822 135.55Nov 4/04 136.5 139 135.5 136.2 194477 136.2Nov 5/04 138.9 138.9 137.25 138.35 255143 138.35Nov 8/04 139 140.2 138 138.45 202947 138.45Nov 9/04 139 141 138.9 139.55 364691 139.55

Nov 10/04 120 143 120 141.6 366407 141.6Nov 11/04 142.8 145.4 142.1 143.1 440883 143.1Nov 12/04 144.3 148.6 143.5 147.1 459206 147.1Nov 16/04 150 150 145.5 146.4 1221983 146.4Nov 17/04 147.7 147.8 145.1 145.6 352388 145.6Nov 18/04 146 147 142.7 144.55 976963 144.55Nov 19/04 145.9 148.8 144.15 145.75 920897 145.75Nov 22/04 147.55 149.45 144.5 148.65 423646 148.65Nov 23/04 150.15 152.7 149 150.2 704392 150.2Nov 24/04 152 154.8 150.3 153.75 680104 153.75Nov 25/04 154.25 155 152.5 153.3 453998 153.3Nov 29/04 154.7 158 153.25 157.8 559012 157.8Nov 30/04 158.5 165.1 156 161.9 1651105 161.9

Dec 1/04 162.5 164 157.75 160.75 814596 160.75Dec 2/04 161.5 164.45 160.15 160.6 887103 160.6Dec 3/04 161 162.4 152 153.1 1235923 153.1Dec 6/04 156 156 150 151.25 981827 151.25Dec 7/04 153.9 155.45 152 152.85 1157249 152.85Dec 8/04 153.5 156.3 150.55 151.35 1234711 151.35Dec 9/04 152 154.9 151.1 154.3 463088 154.3

Dec 10/04 155.1 157.9 154.75 155.7 840332 155.7Dec 13/04 155 156.4 153.45 154.5 223325 154.5

Dec 14/04 155 158 155 156.75 234808 156.75Dec 15/04 158.1 158.95 156.3 157.6 276511 157.6Dec 16/04 158.5 162.75 157.1 160.7 726370 160.7Dec 17/04 161 162.5 156.1 158.05 723825 158.05Dec 20/04 159 162.4 158.5 161.1 629542 161.1Dec 21/04 162 162.45 157.25 157.9 409709 157.9Dec 22/04 158 159.9 156.3 156.95 384237 156.95Dec 23/04 158.1 158.45 156.25 156.45 176652 156.45Dec 24/04 157.6 158.4 156.25 156.95 141031 156.95Dec 27/04 158.1 158.1 155.15 155.5 162339 155.5Dec 28/04 156.9 157.45 155.5 156.05 121250 156.05Dec 29/04 157.1 157.8 154.6 155.75 144076 155.75Dec 30/04 156.9 157.5 152 152.85 534280 152.85Dec 31/04 155 156 153.65 154.9 211413 154.9

Jan 3/05 156 168 154.9 166.5 1269977 166.5Jan 4/05 168 170.05 164.65 165.95 1007120 165.95Jan 5/05 166.7 166.7 152.55 157.1 983146 157.1Jan 6/05 159 159 144.25 145.7 2098763 145.7Jan 7/05 149.85 149.85 139.7 142.95 1551477 142.95

Jan 10/05 142.75 145.9 140.1 143.2 770806 143.2Jan 11/05 145 145 138.9 139.4 576050 139.4Jan 12/05 140.1 141 132.1 135.35 793115 135.35Jan 13/05 136 143.3 135.8 141.8 721423 141.8Jan 14/05 143.5 143.9 137 138.65 1059826 138.65Jan 17/05 140.8 140.8 137.3 139.15 514012 139.15Jan 18/05 139 140 133.75 134.3 576203 134.3Jan 19/05 135.95 136.6 133.55 135.3 373764 135.3Jan 20/05 144 150 137.35 138.75 3062832 138.75Jan 24/05 140.6 142.5 138.9 140.65 626824 140.65Jan 25/05 140.5 143 139.6 142.35 432220 142.35Jan 27/05 143.4 147.65 142.8 143.6 1173968 143.6Jan 28/05 144.5 150.3 144.5 149 897721 149Jan 31/05 140 143.65 136.75 142.1 1871637 142.1Feb 1/05 140 143 138.1 138.9 1062594 138.9Feb 2/05 140 142.45 138.25 139.85 1257544 139.85Feb 3/05 142 142 139.5 139.9 596377 139.9Feb 4/05 140.95 141 138.5 138.9 290463 138.9Feb 7/05 139.05 140 137 137.1 207647 137.1Feb 8/05 138.5 139.9 135.7 138 315772 138Feb 9/05 140 141.7 139.25 139.8 320048 139.8

Feb 10/05 140.9 140.9 138.2 139.4 137035 139.4Feb 11/05 144.9 144.9 140 140.3 403056 140.3Feb 14/05 142.8 142.8 140.55 141.7 221474 141.7Feb 15/05 142.5 142.7 139.05 139.75 133241 139.75Feb 16/05 140.7 140.9 137 138.1 339458 138.1Feb 17/05 137 139 136.7 137.45 233878 137.45Feb 18/05 137.9 138.85 136.1 136.35 1176396 136.35Feb 21/05 136 137 134.1 134.4 279982 134.4Feb 22/05 135.35 136.4 134.5 135.3 168051 135.3Feb 23/05 135.4 136.5 134.9 135.85 280128 135.85Feb 24/05 137 137.75 132.35 133.05 969951 133.05Feb 25/05 135.1 135.1 132.55 132.95 379147 132.95Feb 28/05 134.25 135.5 133.3 134.45 396840 134.45

Mar 1/05 135.8 135.8 133.2 133.65 287573 133.65

Mar 2/05 134 134.25 131.3 132.15 328559 132.15Mar 3/05 133.4 136 132.5 135.4 414388 135.4Mar 4/05 136.25 137.3 134.65 135.15 258863 135.15Mar 7/05 135.7 136 133.55 134 306272 134Mar 8/05 135.6 136.4 134 134.35 166444 134.35Mar 9/05 135.5 138.7 134.65 136.3 1304423 136.3

Mar 10/05 137.8 141.9 137.35 141.5 1446771 141.5Mar 11/05 142 143.4 138.75 139.65 871773 139.65Mar 14/05 140 140 136.1 136.7 454026 136.7Mar 15/05 137.1 137.5 134.2 134.5 233124 134.5Mar 16/05 135.9 135.9 133 133.35 183635 133.35Mar 17/05 134 134 130.5 131.25 180414 131.25Mar 18/05 131.5 131.75 127.3 128.15 414141 128.15Mar 21/05 132 132.2 129 129.6 208054 129.6Mar 22/05 130.05 133.3 128.5 129.8 380262 129.8Mar 23/05 130 131.2 124 125.1 363713 125.1Mar 24/05 125.2 127 121.25 121.8 574416 121.8Mar 28/05 122.4 123.4 117 117.4 407460 117.4Mar 29/05 117 117.9 110.25 111.55 687888 111.55Mar 30/05 113 113.75 110.5 112.7 519249 112.7Mar 31/05 112.9 116.25 112.9 114.8 751160 114.8

Apr 1/05 116 121 114.5 120.25 479470 120.25Apr 4/05 121.6 122.5 117.25 118.7 327306 118.7Apr 5/05 119.2 119.5 116 117.3 220445 117.3Apr 6/05 117.75 119.3 117 118.05 150790 118.05Apr 7/05 118.25 118.9 117.4 117.85 236422 117.85Apr 8/05 118.4 119.15 116.05 116.5 156359 116.5

Apr 11/05 116.55 117 114.6 116.25 221657 116.25Apr 12/05 116.5 118.4 116.5 117.5 164666 117.5Apr 13/05 118 119.55 117.05 117.9 143850 117.9Apr 15/05 117 117.2 113.7 114.6 153963 114.6Apr 18/05 114.1 118 110 114.9 1169045 114.9Apr 19/05 116 118.2 115 116.1 213997 116.1Apr 20/05 116.4 119.9 115.6 119.35 154110 119.35Apr 21/05 119.2 119.2 116.65 117.2 131232 117.2Apr 22/05 118 118 116 116.4 110342 116.4Apr 25/05 117.4 123.4 116 122.4 987786 122.4Apr 26/05 123 123.5 120.05 121.3 293661 121.3Apr 27/05 120.6 121.3 116.05 117.05 591795 117.05Apr 28/05 115.1 117.65 113 116.95 250551 116.95Apr 29/05 116.1 118.2 112 116.45 610576 116.45May 2/05 116.75 117.5 113 114.6 208713 114.6May 3/05 116.5 119.2 115.25 117.2 353268 117.2May 4/05 117.3 118.5 117.3 117.85 93058 117.85May 5/05 119 119.3 115.75 117.35 448054 117.35May 6/05 118.45 118.45 116.25 116.65 180249 116.65May 9/05 116.75 117.6 116.25 117.05 82130 117.05

May 10/05 117.95 118.95 116.4 117.9 259056 117.9May 11/05 118 118.75 116.5 116.95 132939 116.95May 12/05 116.7 118 115.1 115.6 317452 115.6May 13/05 115.75 117 115.15 115.5 138500 115.5May 16/05 118 118.45 116 117.8 485022 117.8May 17/05 118.5 118.5 116.5 117.05 161406 117.05May 18/05 116.5 117.15 115.25 116.05 91820 116.05

May 19/05 117.5 117.95 117.05 117.15 71109 117.15May 20/05 117.7 117.7 116.1 116.85 53210 116.85May 23/05 117.1 117.1 115.05 116.2 44437 116.2May 24/05 116.25 117 115.65 116.45 60541 116.45May 25/05 116 117 116 116.45 107025 116.45May 26/05 116.95 118.5 116 116.35 151197 116.35May 27/05 117.4 122.35 116.35 119.3 711681 119.3May 30/05 120.9 121.8 118 118.6 280430 118.6May 31/05 119.9 121.75 118.75 120.9 214991 120.9

Jun 1/05 121.9 123.7 121.4 122.1 302464 122.1Jun 2/05 123.25 123.5 120 121.55 133159 121.55Jun 3/05 121.95 125 120.8 124.7 228498 124.7Jun 4/05 125 126 124.15 124.5 89319 124.5Jun 6/05 125.75 125.75 122.85 124 267273 124Jun 7/05 124 126.3 123.2 125.8 433903 125.8Jun 8/05 126.25 127 124.9 125.9 147314 125.9Jun 9/05 125.8 126.5 124.5 124.95 179120 124.95

Jun 10/05 125.6 126.4 123.25 124.2 126403 124.2Jun 13/05 124.95 124.95 121.75 122.9 128214 122.9Jun 14/05 123.9 126 123.55 123.85 239930 123.85Jun 15/05 124.95 126.8 123.75 124.6 339210 124.6Jun 16/05 124.2 125.5 119 120.05 257396 120.05Jun 17/05 121 121.55 119.4 120.45 95414 120.45Jun 20/05 121 123.5 119.55 120.5 120169 120.5Jun 21/05 120.8 121.4 119.7 119.85 125797 119.85Jun 22/05 119.5 122.9 116.55 117.3 297764 117.3Jun 23/05 117.8 119.2 117.5 117.7 143644 117.7Jun 24/05 117.15 120.9 116.6 119.6 412158 119.6Jun 27/05 120.4 120.5 117.55 118.15 162652 118.15Jun 28/05 118 118.8 116.15 116.5 204803 116.5Jun 29/05 117 117.25 116.15 116.85 73554 116.85Jun 30/05 117.8 117.85 115.15 115.8 217465 115.8

Jul 1/05 117 119.8 116.2 118.9 289249 118.9Jul 4/05 120.45 123.3 119.2 121.85 510675 121.85Jul 5/05 122.95 125.15 121 124.2 577060 124.2Jul 6/05 125.5 130.95 125 129.9 1237285 129.9Jul 7/05 131 131.9 124.25 127.45 732398 127.45Jul 8/05 127.5 129 126 127 198953 127

Jul 11/05 127.8 135.2 127.75 132.1 1056408 132.1Jul 12/05 134 136.4 129.6 135.65 860114 135.65Jul 13/05 137.5 141 136.5 138 1474171 138Jul 14/05 138.5 139.8 129.6 130.55 1126054 130.55Jul 15/05 131.85 133.25 128.6 132.15 843881 132.15Jul 18/05 133.85 135.45 133 134.2 377713 134.2Jul 19/05 135 137.5 133 137.1 835309 137.1Jul 20/05 139 141.9 138.25 140.2 1005930 140.2Jul 21/05 140.9 142.4 135.2 138.7 497589 138.7Jul 22/05 138 139 134.5 136.65 861730 136.65Jul 25/05 136 139.25 133.55 137.05 608272 137.05Jul 26/05 136.1 139 134 135.9 847685 135.9Jul 27/05 136 138.5 134.2 135.4 218441 135.4Jul 29/05 140.1 140.1 131.55 133.35 691371 133.35Aug 1/05 133.9 135 128 130.1 518388 130.1Aug 2/05 130.1 133.8 128.7 131.1 552910 131.1

Aug 3/05 134.25 134.25 129.9 130.5 250488 130.5Aug 4/05 131.85 133.55 130.55 131.65 478502 131.65Aug 5/05 132.4 132.9 130.5 131 216587 131Aug 8/05 131.9 132.85 129.25 130.2 360643 130.2Aug 9/05 130.95 131 126.2 126.7 602922 126.7

Aug 10/05 129.8 131.4 128.5 129 594777 129Aug 11/05 130 132.75 129.1 131.95 370392 131.95Aug 12/05 133 133 128.8 129.35 136606 129.35Aug 16/05 130.4 132 128.55 129 231941 129Aug 17/05 129.6 130 128.55 129 141806 129Aug 18/05 130.25 131.9 129.1 129.5 169206 129.5Aug 19/05 130 130.5 128.2 128.65 155558 128.65Aug 22/05 128.45 129.8 127 127.25 171327 127.25Aug 23/05 127.5 128 125 125.45 327050 125.45Aug 24/05 125.6 126.25 121 122.4 472139 122.4Aug 25/05 123.25 123.5 121.1 123 366095 123Aug 26/05 123.5 125 123.05 124.45 99755 124.45Aug 29/05 124.5 126 123.05 125.1 72328 125.1Aug 30/05 126.5 128 125 125.15 98920 125.15Aug 31/05 125.9 127.7 125.25 127.1 188619 127.1

Sep 1/05 127 128.7 126.15 126.5 103602 126.5Sep 2/05 126.5 129.4 125.65 128.3 124371 128.3Sep 5/05 129.4 131.2 128.15 128.95 147253 128.95Sep 6/05 127 131.75 127 131.25 227511 131.25Sep 8/05 131.9 135.9 131.8 135.45 492866 135.45Sep 9/05 135 136 133.15 134.6 231120 134.6

Sep 12/05 135.6 137.9 134 136.95 326207 136.95Sep 13/05 138 138 135.8 136.25 163350 136.25Sep 14/05 135 135 128.5 131.1 497521 131.1Sep 15/05 132.1 133.9 131.05 132.7 132028 132.7Sep 16/05 133.25 136.5 132.9 135.55 329928 135.55Sep 19/05 137.4 137.9 134.75 135.2 273477 135.2Sep 20/05 135 135 131.55 132.05 272207 132.05Sep 21/05 133 133.35 128.65 131.15 214031 131.15Sep 22/05 131 132.3 125.25 126.7 252383 126.7Sep 23/05 125.7 128.5 125 127.2 128281 127.2Sep 26/05 128.6 131.4 127.5 130.55 98492 130.55Sep 27/05 131.4 133.9 129.7 130.35 282984 130.35Sep 28/05 132 132 127.7 131.05 669146 131.05Sep 29/05 131.9 132 129 129.45 461889 129.45Sep 30/05 130.25 130.4 126.75 127.5 303944 127.5

Oct 3/05 128.4 130.2 128 129.35 299772 129.35Oct 4/05 131 136.4 130.4 135.5 735079 135.5Oct 5/05 136.4 141.25 134.9 140.5 1695865 140.5Oct 6/05 140 141.65 136 136.55 844502 136.55Oct 7/05 135.2 138.4 133.1 133.9 701134 133.9

Oct 10/05 135.2 135.2 131.5 132.45 280789 132.45Oct 11/05 133.9 133.9 129.2 131.15 301311 131.15Oct 13/05 131 131.8 128 128.3 271048 128.3Oct 14/05 128.3 128.5 126.25 126.5 189448 126.5Oct 17/05 126.2 127.75 125.05 125.4 224055 125.4Oct 18/05 126 127 122.35 123 471483 123Oct 19/05 121.85 122.7 118.2 120.15 490703 120.15Oct 20/05 120 122.75 117.5 119.5 261811 119.5

Oct 21/05 120 122.7 119.25 120.8 313832 120.8Oct 24/05 121 122.35 116.4 117.1 333156 117.1Oct 25/05 117.25 118.8 116.9 117.65 357092 117.65Oct 26/05 117.15 118.15 116.15 116.5 126557 116.5Oct 27/05 116.6 118.1 115.25 117.2 333597 117.2Oct 28/05 116 117.4 110.5 111.85 395463 111.85Oct 31/05 111.05 113.8 108 109.65 791380 109.65Nov 1/05 111.9 113.75 111.9 112.45 109518 112.45Nov 2/05 113 120 112.8 119.2 701174 119.2Nov 7/05 120.3 121 116.6 120.15 402260 120.15Nov 8/05 121.1 121.1 118 119.65 465401 119.65Nov 9/05 119 123 119 122.45 365907 122.45

Nov 10/05 122.95 124.3 121.3 123 213742 123Nov 11/05 124 125 123.05 124.75 215731 124.75Nov 14/05 124 125 121 123 278132 123Nov 16/05 123 123 121 122.3 479724 122.3Nov 17/05 123 126.6 121.6 125.3 328125 125.3Nov 18/05 126.25 128.8 126.25 127.25 442752 127.25Nov 21/05 127.9 127.9 124.4 124.8 124848 124.8Nov 22/05 125.1 127.65 124.5 124.85 233412 124.85Nov 23/05 124.5 124.5 118.55 120.5 1116070 120.5Nov 24/05 121 122 119.1 120.35 319214 120.35Nov 25/05 122 124.9 121.05 122.05 730812 122.05Nov 26/05 123.5 124.75 122.6 124.05 123302 124.05Nov 28/05 124.9 125.5 120.6 121.6 1039609 121.6Nov 29/05 122.4 122.4 120.5 120.95 293334 120.95Nov 30/05 122.5 124.2 119.05 119.55 538094 119.55

Dec 1/05 120.45 122.8 120.1 122.15 258210 122.15Dec 2/05 123 125.55 122.1 122.75 446523 122.75Dec 5/05 123 123 120.6 120.95 165125 120.95Dec 6/05 121 121.25 118.8 119.2 321446 119.2Dec 7/05 120.4 123.25 119.2 122.1 3239745 122.1Dec 8/05 122.95 126.8 122 124.75 2587828 124.75Dec 9/05 124.9 134 124.9 133.05 3300098 133.05

Dec 12/05 135 136.7 133.45 134.55 1398431 134.55Dec 13/05 134.5 136.1 134.2 135.15 1004563 135.15Dec 14/05 136 139.7 132.5 137.65 4327361 137.65Dec 15/05 137.1 146.1 136 139.6 4124814 139.6Dec 16/05 140.5 147 140.25 145.45 3222971 145.45Dec 19/05 146.5 147.9 141.8 142.55 1237143 142.55Dec 20/05 142.65 148.8 141 147.45 2499887 147.45Dec 21/05 148.5 150.35 143.1 145.35 1886596 145.35Dec 22/05 146.1 147.1 142.25 143.05 1154844 143.05Dec 23/05 144.25 146.6 142.3 144.1 1571276 144.1Dec 26/05 145.9 146 136.15 136.6 1124187 136.6Dec 27/05 137.4 143 136.25 142.45 1179277 142.45Dec 28/05 140.4 142 138.05 139.95 1031663 139.95Dec 29/05 141 144.1 141 141.55 754745 141.55Dec 30/05 143 144.7 141.15 144.2 769190 144.2

Jan 2/06 145.2 145.9 141.55 142.1 522884 142.1Jan 3/06 143.2 143.75 141.6 142.25 430937 142.25Jan 4/06 143.65 144.8 140.1 143.55 1216662 143.55Jan 5/06 146 146 141.25 142.2 1729294 142.2Jan 6/06 143.45 147.95 141.6 146.95 2260272 146.95

Jan 9/06 150 152.9 148.4 151.7 2264586 151.7Jan 10/06 152.6 154.5 150.25 151.35 2157733 151.35Jan 12/06 149.45 152.5 148.55 150.1 1415364 150.1Jan 13/06 151 152.45 148.6 149.15 586420 149.15Jan 16/06 150.55 150.55 142.45 143 683397 143Jan 17/06 143.2 144.95 137.5 138.65 478382 138.65Jan 18/06 138.65 139.2 135 137.85 506382 137.85Jan 19/06 139.4 142.35 139.4 141.9 447753 141.9Jan 20/06 142.5 144.85 142.05 143.35 520700 143.35Jan 23/06 144 144 140.4 142.5 209593 142.5Jan 24/06 142.8 143.5 141.25 141.85 227773 141.85Jan 25/06 143.5 143.5 139.5 140.5 368236 140.5Jan 27/06 141.8 142.9 141.1 142.1 321971 142.1Jan 30/06 143.1 144.75 140 141.55 979097 141.55Jan 31/06 141.5 142.9 140.25 141.7 361371 141.7Feb 1/06 141 142.4 134.5 135.5 270897 135.5Feb 2/06 135 136.05 133 135 533991 135Feb 3/06 134.55 136 132.55 133.25 230833 133.25Feb 6/06 134 135.25 132.5 134 334090 134Feb 7/06 135 143.65 134 141.15 1341590 141.15Feb 8/06 144 144 137 137.5 977210 137.5

Feb 10/06 141 143.45 138.5 140.65 1539302 140.65Feb 13/06 141 150.95 141 149.9 2688808 149.9Feb 14/06 151 155.5 149.2 150.45 1874771 150.45Feb 15/06 153.9 158 152.1 152.9 1098822 152.9Feb 16/06 155 156.4 149 149.65 901762 149.65Feb 17/06 150 151 145.6 146.8 939174 146.8Feb 20/06 145.9 145.9 141.5 143.05 319647 143.05Feb 21/06 143.8 146.6 143.4 144.5 344014 144.5Feb 22/06 145 145.5 143 144.9 269921 144.9Feb 23/06 145.9 145.9 141 141.7 1122361 141.7Feb 24/06 143 147.7 141.25 146.9 929840 146.9Feb 27/06 148 148.7 144.1 145.15 797060 145.15Feb 28/06 146 146.65 139.75 142.55 498002 142.55

Mar 1/06 142 145.65 141.1 143.75 247669 143.75Mar 2/06 143.9 150.75 143 147.95 982206 147.95Mar 3/06 148.25 154.7 147.6 149.65 1582583 149.65Mar 6/06 152 152.95 148.75 149.2 543118 149.2Mar 7/06 148.5 152.25 146.05 150.85 1350061 150.85Mar 8/06 152 154.4 147.05 147.65 1536098 147.65Mar 9/06 148.5 153.6 147 150.1 1709414 150.1

Mar 10/06 151.5 163.5 151.5 162.4 3706773 162.4Mar 13/06 164 168.65 163.5 165.4 2426584 165.4Mar 14/06 166.5 166.85 157.8 159.5 2081680 159.5Mar 16/06 163 165.4 161.65 162.45 957750 162.45Mar 17/06 163.5 167.2 162 164.3 1428209 164.3Mar 20/06 165.95 176.7 165 174.7 3563136 174.7Mar 21/06 178.5 179.9 170 170.95 4022153 170.95Mar 22/06 170.5 175.25 168 172.35 2258967 172.35Mar 23/06 173 182.3 172.6 180.55 4209021 180.55Mar 24/06 182 184.25 178.1 182.2 3379712 182.2Mar 27/06 184 186.45 179.25 184.15 2013291 184.15Mar 28/06 185 189.5 181.55 188.3 2684137 188.3Mar 29/06 188 190 185.25 187.05 1363769 187.05

Mar 30/06 188 194.7 186.25 188.55 3390426 188.55Mar 31/06 189 192 182.6 183.8 1630289 183.8

Apr 3/06 185.45 189.95 183.65 189.45 1817708 189.45Apr 4/06 190.5 192.4 188.1 190.2 1171045 190.2Apr 5/06 192 197.5 191 196.2 1722157 196.2Apr 7/06 198.4 204.6 189 192.25 3048565 192.25

Apr 10/06 194 207.9 186.9 206.25 3708292 206.25Apr 12/06 207.5 210.45 194.55 196.1 2744372 196.1Apr 13/06 196 197 182.55 188.8 2530974 188.8Apr 17/06 189.7 196.8 187.5 190.25 3481605 190.25Apr 18/06 192 199.8 190.6 191.45 6770962 191.45Apr 19/06 192.55 196 186 189.6 2424427 189.6Apr 20/06 190 204.65 188 202.65 4601571 202.65Apr 21/06 204 212.45 201.2 210.1 6376794 210.1Apr 24/06 212.75 216 207.55 213.1 2748731 213.1Apr 25/06 214.9 215.7 198.8 202.6 3207824 202.6Apr 26/06 204.95 218.4 203.05 216.85 4552976 216.85Apr 27/06 219.75 221.8 210.6 213.7 2717721 213.7Apr 28/06 205.15 214 199 211.7 2239045 211.7Apr 29/06 218.9 219.9 212.9 216.15 715302 216.15May 2/06 217.9 225.75 215.8 219.45 2083878 219.45May 3/06 222.1 222.1 211.1 214.95 1262879 214.95May 4/06 217.7 220.55 212.25 213.2 1209739 213.2May 5/06 215 218 211.55 216.6 1214922 216.6May 8/06 221 224 217.6 218.5 1612061 218.5May 9/06 215.85 222.9 213 219.35 3797767 219.35

May 10/06 221 221.85 215.5 217.1 1411376 217.1May 11/06 218.8 219.75 209.6 211.45 856662 211.45May 12/06 206 210.5 203.6 204.5 1620492 204.5May 15/06 204 205 186 192.55 2445302 192.55May 16/06 191.4 194.4 176 191.2 2292431 191.2May 17/06 194 201 192.5 199.85 1624629 199.85May 18/06 195 198 170 174.3 3834390 174.3May 19/06 182 186.9 160.35 162.75 3727822 162.75May 22/06 166 169.5 131 149.9 3889563 149.9May 23/06 151 166.45 141.05 165.1 2871350 165.1May 24/06 167.7 169.9 155.1 157.85 2460968 157.85May 25/06 158 171.35 150 165.4 2761904 165.4May 26/06 167.1 175.3 167 169.95 1805760 169.95May 29/06 173 175.25 169.15 171.65 1231209 171.65May 30/06 172 173.5 165.6 167.4 910827 167.4May 31/06 163 165 150.3 157.45 2663825 157.45

Jun 1/06 160.1 162.5 148.1 149.85 1905995 149.85Jun 2/06 150.5 159.55 145 157.9 2947952 157.9Jun 5/06 159 161.2 150.3 151.35 1317098 151.35Jun 6/06 148.1 153.6 145 148.55 2068415 148.55Jun 7/06 147.9 150.9 141.1 142.9 2154180 142.9Jun 8/06 144.8 147 132.75 143.1 3844706 143.1Jun 9/06 143.5 154.45 143.5 153.55 1570545 153.55

Jun 12/06 155 156.9 145.35 147.6 1168896 147.6Jun 13/06 144.9 144.9 135 136.8 1119586 136.8Jun 14/06 136.4 142.95 133.55 135.85 1352975 135.85Jun 15/06 138.4 153.45 138.4 151.85 1671255 151.85Jun 16/06 155 157.9 144.25 146.8 2900911 146.8

Jun 19/06 147.95 156.45 144.5 153.7 1661312 153.7Jun 20/06 152 155.75 148.05 152.75 1716733 152.75Jun 21/06 152.7 156.4 150 154.05 1038220 154.05Jun 22/06 157 163.2 155.3 160.9 1839397 160.9Jun 23/06 160 165 157 163.9 2007748 163.9Jun 25/06 165 165.5 162 163.3 156580 163.3Jun 26/06 163.8 163.8 150 152 1243282 152Jun 27/06 150 153.3 145.1 147.85 1493645 147.85Jun 28/06 145.5 148.3 144 147.4 1719259 147.4Jun 29/06 150.1 151.4 145.25 146.55 1190969 146.55Jun 30/06 151 156 150.75 154.6 1237959 154.6

Jul 3/06 155.1 156.8 151.2 153.8 996786 153.8Jul 4/06 154.5 156 149.15 149.7 717629 149.7Jul 5/06 150 155 148.2 154.4 883677 154.4Jul 6/06 153.3 157.5 151.55 154 1071073 154Jul 7/06 155.5 157.25 145.6 146.45 1121061 146.45

Jul 10/06 147.5 149.35 144 148.85 1049844 148.85Jul 11/06 149 152.3 147.1 151.65 1035847 151.65Jul 12/06 152 153.45 148.25 152.75 712847 152.75Jul 13/06 154 156.5 147.25 149.1 1470036 149.1Jul 14/06 148 150 144.3 148.25 855613 148.25Jul 17/06 149 149.25 141.55 142.3 749217 142.3Jul 18/06 143 144.5 138.05 140 686349 140Jul 19/06 142.1 143 135.4 136.1 687491 136.1Jul 20/06 138 142.85 138 140.9 550584 140.9Jul 21/06 140.5 140.5 136.5 136.7 685433 136.7Jul 24/06 136.8 138 133.1 137.15 384399 137.15Jul 25/06 140 141.9 138.85 139.85 779709 139.85Jul 26/06 140.1 149.5 139.1 145.3 1461372 145.3Jul 27/06 146 149 142.25 146.65 763629 146.65Jul 28/06 147.3 149.15 142 142.4 1026608 142.4Jul 31/06 145 145 139.5 140.3 382140 140.3Aug 1/06 140 141.45 137.9 139.9 517532 139.9Aug 2/06 140.5 144.35 139 143.65 543103 143.65Aug 3/06 144.1 146.25 142.7 143.6 811596 143.6Aug 4/06 143 145.2 141.5 142.15 351569 142.15Aug 7/06 142 142.5 140.2 140.45 213546 140.45Aug 8/06 138.6 143.5 138.6 142.95 318482 142.95Aug 9/06 144 145.2 141.5 144.4 392973 144.4

Aug 10/06 144.5 146.4 143.5 145.2 316156 145.2Aug 11/06 145.6 148.8 143.35 147.1 488486 147.1Aug 14/06 148 150.8 146.55 148.35 983700 148.35Aug 16/06 149.1 155 149.1 154.1 1230733 154.1Aug 17/06 155 157.2 152.8 155.6 1010097 155.6Aug 18/06 157 157 152.55 153.25 289359 153.25Aug 21/06 154.05 154.05 151.4 153 226588 153Aug 22/06 153.1 157.9 153.1 155.05 777405 155.05Aug 23/06 155.5 155.9 151.6 152.4 367386 152.4Aug 24/06 152.5 155.85 150.15 155.15 369320 155.15Aug 25/06 157 160 155.05 155.65 1236056 155.65Aug 28/06 155.75 157.75 154.4 157.15 440496 157.15Aug 29/06 158 161.45 157.9 158.25 916283 158.25Aug 30/06 159 162 157.45 161.35 1115537 161.35Aug 31/06 162.5 162.95 155.8 156.8 1159705 156.8

Sep 1/06 157 157.1 154.3 155.75 721680 155.75Sep 4/06 156.75 159.65 156 158.05 649119 158.05Sep 5/06 158.8 160.05 156.7 157.4 470394 157.4Sep 6/06 157 163.95 157 162.95 1284303 162.95Sep 7/06 163.25 164.7 161.1 163 772685 163Sep 8/06 162.5 163.95 161.05 162 483501 162

Sep 11/06 162.5 163 151.2 152.95 560887 152.95Sep 12/06 153.25 155.55 150.1 154.95 400514 154.95Sep 13/06 157.5 161.9 156.45 159.75 585090 159.75Sep 14/06 160.95 162.45 159.3 160 400484 160Sep 15/06 160.85 160.85 157 157.7 282674 157.7Sep 18/06 158 159 156.55 157.1 277815 157.1Sep 19/06 158 160.95 154.5 156.05 588657 156.05Sep 20/06 154.7 157.4 152.2 156.55 372004 156.55Sep 21/06 158.1 160 157.4 159.6 453640 159.6Sep 22/06 159 159 155.5 156.85 532294 156.85Sep 25/06 157 158 154.9 155.35 242157 155.35Sep 26/06 156 156.75 154.15 154.75 528708 154.75Sep 27/06 155.9 157.2 155 156.3 1132010 156.3Sep 28/06 156.75 156.85 154 154.65 335901 154.65Sep 29/06 155.55 157.25 155 156.55 540295 156.55

Oct 3/06 157.5 158.9 156.15 157.25 624397 157.25Oct 4/06 157.25 158.5 154.15 154.85 176187 154.85Oct 5/06 156.45 158.5 156 157.65 591478 157.65Oct 6/06 158.9 163.4 158.5 162.25 3038345 162.25Oct 9/06 162 163.9 160.5 161.75 628116 161.75

Oct 10/06 162.5 163.5 159.55 160.4 467160 160.4Oct 11/06 161 161.75 156 156.6 748331 156.6Oct 12/06 156.5 159.9 155.5 159 661114 159Oct 13/06 160 161.8 156.5 156.75 522341 156.75Oct 16/06 158.4 159.95 157.2 157.65 299889 157.65Oct 17/06 158.05 158.9 156.1 156.55 514339 156.55Oct 18/06 156.2 158.35 156.2 157.75 331131 157.75Oct 19/06 158.4 158.95 153.5 155.85 396500 155.85Oct 20/06 156 158.45 156 157.05 124153 157.05Oct 21/06 157 160 156.1 156.8 116249 156.8Oct 23/06 156.5 156.5 154.2 154.7 215802 154.7Oct 26/06 154 156 152.05 153 181896 153Oct 27/06 153.55 154.7 150.65 151.65 538945 151.65Oct 30/06 151 151.5 147.5 148.3 914823 148.3Oct 31/06 149 149.25 139.25 140.5 2201192 140.5Nov 1/06 141 142.95 139.55 141.85 1059625 141.85Nov 2/06 141.25 143 139.5 139.85 819557 139.85Nov 3/06 140.95 140.95 136.5 138.25 911859 138.25Nov 6/06 138 140.25 136.85 137.6 460638 137.6Nov 7/06 139.25 141.95 138 140.05 748829 140.05Nov 8/06 140.5 142 137.5 138.8 513682 138.8Nov 9/06 139.5 140.05 137.4 137.85 289809 137.85

Nov 10/06 139 139 137.2 137.5 234191 137.5Nov 13/06 138.9 138.9 135.5 135.7 301990 135.7Nov 14/06 136.1 136.85 133.3 133.6 371719 133.6Nov 15/06 136 144.35 136 142.55 2841619 142.55Nov 16/06 144 144.85 137 137.55 1065979 137.55Nov 17/06 137.55 138.85 130.8 132.3 807279 132.3

Nov 20/06 132 132.9 128.4 130.6 928208 130.6Nov 21/06 132.15 135.85 131.55 134.6 824747 134.6Nov 22/06 135.15 138.35 135 137.55 675925 137.55Nov 23/06 138.5 140.7 135 139.3 954801 139.3Nov 24/06 139.5 141.85 137.8 140.75 735220 140.75Nov 27/06 139.5 143 138.5 139.1 993481 139.1Nov 28/06 138.1 138.4 135.25 135.95 351450 135.95Nov 29/06 136.2 137.35 134 134.35 404458 134.35Nov 30/06 135.05 136 133 133.95 774420 133.95

Dec 1/06 134.5 138.6 134.3 136.95 1086315 136.95Dec 4/06 138 139.95 137.25 138.85 308826 138.85Dec 5/06 139.95 141 138.25 138.7 304195 138.7Dec 6/06 139.45 140 135.5 136.8 296340 136.8Dec 7/06 136.8 137 135.05 135.6 195458 135.6Dec 8/06 136.4 136.5 134.05 134.55 296603 134.55

Dec 11/06 134.5 134.75 130 130.75 341852 130.75Dec 12/06 131 131.6 124 127.8 875249 127.8Dec 13/06 128.1 132.5 124.5 130.95 845184 130.95Dec 14/06 131.3 133.85 130.7 132.85 510900 132.85Dec 15/06 133 134.5 131.85 132.3 162787 132.3Dec 18/06 132.5 133.35 129 132.3 205450 132.3Dec 19/06 131.5 131.95 128.3 130.2 501592 130.2Dec 20/06 131.05 132 129 129.6 224107 129.6Dec 21/06 130 134 129.15 132.55 820350 132.55Dec 22/06 134 139.5 132.75 139.05 1363422 139.05Dec 26/06 140 141.6 139.5 140.1 701118 140.1Dec 27/06 140.7 145.8 139.45 144.6 1349766 144.6Dec 28/06 145.9 147.6 143.3 145.4 745383 145.4Dec 29/06 146 147 142.3 142.85 529823 142.85

Jan 2/07 143 147.85 141 146.8 581145 146.8Jan 3/07 147.5 151.15 144.75 150.55 803030 150.55Jan 4/07 151.45 152.1 145.55 146.4 562602 146.4Jan 5/07 146.9 150 145 148.7 676772 148.7Jan 8/07 149.1 159 148.1 157.75 2784396 157.75Jan 9/07 159 159.9 152 154.65 794912 154.65

Jan 10/07 155 160.1 151 156.2 1152544 156.2Jan 11/07 156.5 162.4 155 160.85 938043 160.85Jan 12/07 162 165.1 158.9 164.25 1474113 164.25Jan 15/07 166.5 167 158.75 160.6 887330 160.6Jan 16/07 162 163.5 159.2 160.7 605402 160.7Jan 17/07 161.25 164.35 160 162.4 475197 162.4Jan 18/07 162.35 163.75 160.1 161.3 209170 161.3Jan 19/07 163 171 163 169.85 4147015 169.85Jan 22/07 172 173 166.55 167.85 1325248 167.85Jan 23/07 168 171.65 166 168.7 971612 168.7Jan 24/07 169.2 170.95 165.5 167.05 669635 167.05Jan 25/07 168 174.75 166.05 171.6 1299448 171.6Jan 29/07 174 175.7 168.2 168.95 1387533 168.95Jan 31/07 169 174 164.65 166.15 709622 166.15Feb 1/07 167.7 170.5 164 169.5 569413 169.5Feb 2/07 171 172.5 168.25 169.15 788101 169.15Feb 5/07 170 170.15 165 166.85 576886 166.85Feb 6/07 168 168.45 164.3 164.9 474410 164.9Feb 7/07 165 168.5 163.1 164.35 368743 164.35

Feb 8/07 165 166 159.6 163.95 662842 163.95Feb 9/07 166 166 155.95 157.2 781273 157.2

Feb 12/07 157.2 158 142.5 143.65 1342914 143.65Feb 13/07 144.25 147.95 137.9 141.55 954095 141.55Feb 14/07 141.45 147 140 146.15 362818 146.15Feb 15/07 147 153.6 147 151.8 641147 151.8Feb 19/07 152.1 152.1 147.55 149.15 588237 149.15Feb 20/07 149.25 150.5 144.5 144.8 297036 144.8Feb 21/07 144 146.25 142.75 143.4 254080 143.4Feb 22/07 143 144.4 139.95 140.4 509444 140.4Feb 23/07 148 148 138.05 138.6 452466 138.6Feb 26/07 139.5 141.5 137.55 140.6 318533 140.6Feb 27/07 140 144 138.1 138.9 441327 138.9Feb 28/07 134.9 137.4 130.55 133.45 849734 133.45

Mar 1/07 134.5 136 130 133.7 738665 133.7Mar 2/07 134 139.3 133.5 135.3 1330576 135.3Mar 5/07 133.9 138.05 131 134.45 1912239 134.45Mar 6/07 135.5 143 135.5 141.95 1137413 141.95Mar 7/07 143.5 147.4 137.55 143.25 2002705 143.25Mar 8/07 145.1 151 143.5 150.55 1583277 150.55Mar 9/07 151.5 152 141.55 142.35 494779 142.35

Mar 12/07 143.05 144.9 138.5 139.15 518917 139.15Mar 13/07 140.1 143.5 139.6 142.3 3101323 142.3Mar 14/07 139.9 141 137 139.15 1848484 139.15Mar 15/07 141.9 145.5 140.1 142.65 755408 142.65Mar 16/07 142.5 145 141 142.4 344425 142.4Mar 19/07 142.7 149.05 142 147.95 585277 147.95Mar 20/07 148.95 150.3 144.8 145.2 880040 145.2Mar 21/07 146 147.5 144 146.5 488924 146.5Mar 22/07 148.5 151.25 146.85 149.2 692814 149.2Mar 23/07 149.9 150.5 145.3 145.9 778314 145.9Mar 26/07 146.1 150.25 146 148.85 765723 148.85Mar 28/07 147.25 150.8 147 148.15 360846 148.15Mar 29/07 148.25 149.9 145.45 146.1 631286 146.1Mar 30/07 147.05 149.4 146.4 146.7 243160 146.7

Apr 2/07 146.4 146.4 141.9 142.45 331931 142.45Apr 3/07 142.9 144.35 142.1 143.05 228089 143.05Apr 4/07 145.9 147.4 144.25 145.15 188426 145.15Apr 5/07 145 148.4 144.1 148 646687 148Apr 9/07 148.6 157.2 148.6 153.7 1042988 153.7

Apr 10/07 154.1 156.5 152.6 153.95 372771 153.95Apr 11/07 155 159.8 152.5 153.25 743510 153.25Apr 12/07 152 156.65 150.7 151.7 879613 151.7Apr 13/07 153.2 159 152.3 158.35 1183279 158.35Apr 16/07 159.9 162.5 156.55 161.7 1243591 161.7Apr 17/07 162.45 163.7 158.5 158.85 358744 158.85Apr 18/07 159.5 164.95 159.5 161.95 1375939 161.95Apr 19/07 159.6 164.2 158 162.4 837718 162.4Apr 20/07 164 165.45 162.1 163.3 1108247 163.3Apr 23/07 165.7 168 161.15 161.85 309616 161.85Apr 24/07 162 165.7 150.1 152.35 2066359 152.35Apr 25/07 153 153 148.3 149.75 1075767 149.75Apr 26/07 152.5 156.4 150.5 153.1 959042 153.1Apr 27/07 150.05 155.2 150.05 150.65 341485 150.65

Apr 30/07 151.5 152 146.6 148.15 656317 148.15May 3/07 150.4 151.9 149.8 150.7 656009 150.7May 4/07 151 154 150 152.45 702908 152.45May 7/07 153.95 154.4 150.1 152.05 902490 152.05May 8/07 153.5 155.4 147.05 148.25 790307 148.25May 9/07 149 150.4 148 149.7 392604 149.7

May 10/07 151.9 153 149.05 149.7 536514 149.7May 11/07 148 152.5 145.55 152.1 874640 152.1May 14/07 153 154.85 151.55 153.35 1985761 153.35May 15/07 154 157 153.5 154.2 521624 154.2May 16/07 154.9 156.45 154 155.2 566931 155.2May 17/07 156 157.5 155 156.05 501346 156.05May 18/07 156.2 156.3 153.35 153.75 182025 153.75May 21/07 155 156.35 153.2 153.85 176462 153.85May 22/07 154.4 156.5 152.55 154 264376 154May 23/07 154.5 158.7 154.1 154.7 614327 154.7May 24/07 154 157.2 148.05 154.75 262637 154.75May 25/07 152 155.4 152 153.3 264699 153.3May 28/07 154 155 153.1 153.95 127729 153.95May 29/07 154.7 157.2 154 155.85 664805 155.85May 30/07 156 159 154.1 154.5 521964 154.5May 31/07 155.1 156.5 152.5 153.15 151760 153.15

Jun 1/07 153.7 165.5 152 163 2765143 163Jun 4/07 167 169.4 161.2 162.35 1703118 162.35Jun 5/07 164 169.25 162.55 165.7 1685428 165.7Jun 6/07 166 167 159.1 160.15 697438 160.15Jun 7/07 161 162.8 156.6 158.15 637250 158.15Jun 8/07 157.1 159.5 155 155.45 523239 155.45

Jun 11/07 156.5 157.9 151.65 152.5 357809 152.5Jun 12/07 156 156 148.6 152.6 1124911 152.6Jun 13/07 152.25 154.3 150.6 152.25 770779 152.25Jun 14/07 154 155.4 153.25 154.4 199835 154.4Jun 15/07 155 155.5 152.35 153.1 149051 153.1Jun 18/07 153.5 155.9 152.25 153.25 284564 153.25Jun 19/07 152.5 155.6 151.8 154.9 363954 154.9Jun 20/07 155.5 161 154.6 160.25 583013 160.25Jun 21/07 161 161.9 157.35 158.9 306566 158.9Jun 22/07 159.9 161.5 156.5 160.45 615707 160.45Jun 25/07 162 162.95 158.6 162.15 497497 162.15Jun 26/07 163 163 158.05 158.5 276673 158.5Jun 27/07 159 160.5 158 158.45 169400 158.45Jun 28/07 159 160 155.5 158.1 584985 158.1Jun 29/07 158.3 161.9 156.25 160.55 436907 160.55

Jul 2/07 160.9 163 159.5 162.3 442915 162.3Jul 3/07 163.2 165.2 162 163.1 645702 163.1Jul 4/07 164.5 165 161.25 162.9 696389 162.9Jul 5/07 161.1 163.85 155 162.8 745392 162.8Jul 6/07 163.8 166.25 161.55 163.7 656512 163.7Jul 9/07 164 166.45 164 164.9 310419 164.9

Jul 10/07 166 166.35 164.05 164.65 496377 164.65Jul 11/07 152.3 169 152.3 167.7 616733 167.7Jul 12/07 168.5 169.65 166 166.75 356027 166.75Jul 13/07 168 169.1 162 162.8 394858 162.8Jul 16/07 164.25 171 161.6 168 1617040 168

Jul 17/07 169.9 171 162 162.7 742949 162.7Jul 18/07 162.95 166.4 161.1 162.6 275108 162.6Jul 19/07 162.55 164.5 160.3 161.25 232007 161.25Jul 20/07 162.7 162.9 157.3 157.95 271636 157.95Jul 23/07 157 160.45 155.7 159.05 252601 159.05Jul 24/07 160 160.85 156.05 157.15 437644 157.15Jul 25/07 156 159.5 154.8 158.6 405998 158.6Jul 26/07 159.2 162.3 157.75 160.25 572993 160.25Jul 27/07 158 158.4 150.1 151 534662 151Jul 30/07 148.6 150.65 147.6 148.95 290154 148.95Jul 31/07 148 153.7 148 150.45 279448 150.45Aug 1/07 149.35 149.35 141.65 142.35 393044 142.35Aug 2/07 142.9 145.5 141.25 142.25 294465 142.25Aug 3/07 143.5 144.8 142.1 143 219004 143Aug 6/07 143 143 137.65 139.5 363513 139.5Aug 7/07 141.9 145 141.9 142.5 327893 142.5Aug 8/07 144 147.1 143.5 145.95 272792 145.95Aug 9/07 147.95 149.65 143.65 145 389610 145

Aug 10/07 140.3 142.75 138.6 140.35 282932 140.35Aug 13/07 143 143 141 142.1 318923 142.1Aug 14/07 142 145 140.25 142.35 368534 142.35Aug 16/07 139 139.15 134.9 135.6 922625 135.6Aug 17/07 135 136.5 130.35 133.85 601862 133.85Aug 20/07 138.45 139 133.9 134.6 241529 134.6Aug 21/07 135.2 136.4 131.6 132.8 444772 132.8Aug 22/07 135 135 131.1 133.5 131432 133.5Aug 23/07 137.8 137.8 129 131 465976 131Aug 24/07 131.95 137.5 130.5 135.3 788753 135.3Aug 27/07 137.9 137.9 136.05 137.3 188611 137.3Aug 28/07 137.5 137.9 135.6 136.05 186043 136.05Aug 29/07 135 137.95 132.5 137.35 187838 137.35Aug 30/07 138 140.7 137.9 138.45 317148 138.45Aug 31/07 140 141.55 138.5 141.05 312893 141.05

Sep 3/07 143 144 141.25 141.8 135040 141.8Sep 4/07 146.9 146.9 141.1 142.05 252113 142.05Sep 5/07 146.7 146.7 141.75 145.25 526080 145.25Sep 6/07 143.55 148.25 142.5 147.5 565282 147.5Sep 7/07 148.95 149 144.65 145.15 224721 145.15

Sep 10/07 144 145.8 143.85 144.6 103772 144.6Sep 11/07 146 146.9 144.5 144.75 127647 144.75Sep 12/07 146.7 147.6 144.5 145.4 235456 145.4Sep 13/07 144.05 146.4 144.05 144.8 99476 144.8Sep 14/07 146 150.8 144 145.15 750824 145.15Sep 17/07 145.5 148.7 145.5 146.4 226602 146.4Sep 18/07 147 149.85 144.75 149 668612 149Sep 19/07 151 153.5 150.05 150.65 552718 150.65Sep 20/07 152 154.5 150.2 150.95 486861 150.95Sep 21/07 151.5 157.15 150 155.65 771183 155.65Sep 24/07 156.9 158 152.15 154.95 501878 154.95Sep 25/07 156.5 157.95 152.5 157.2 538567 157.2Sep 26/07 159 173.7 156.75 163.5 3536134 163.5Sep 27/07 168 169 163.15 164.1 768044 164.1Sep 28/07 165.85 166.5 158.05 159.9 561463 159.9

Oct 1/07 160 165.4 157.4 161.5 514516 161.5

Oct 3/07 163.1 166 152 158.05 1001784 158.05Oct 4/07 157.5 160.85 153.5 158.65 351310 158.65Oct 5/07 160 160.85 153 154.15 304653 154.15Oct 8/07 155.7 158.45 144 149 496923 149Oct 9/07 147.2 156.2 147 154.85 403007 154.85

Oct 10/07 154.85 157.95 152.05 152.65 356169 152.65Oct 11/07 155 165.5 153.2 162.55 2550034 162.55Oct 12/07 165 165 156 161.45 896656 161.45Oct 15/07 164 171.2 163.6 168.1 1873310 168.1Oct 16/07 170 173.85 166.1 169.65 1802682 169.65Oct 17/07 156.2 167.85 153 165.45 1053658 165.45Oct 18/07 167.7 185.95 160.15 166.25 4848776 166.25Oct 19/07 164.5 175.4 162.65 171.1 2253448 171.1Oct 22/07 169.7 180.4 165.5 176.2 3257611 176.2Oct 23/07 179.8 186.45 179.8 180.55 2984695 180.55Oct 24/07 183.1 184 177 179.6 1411097 179.6Oct 25/07 181.35 183.75 178 179.05 1511727 179.05Oct 26/07 181 183.3 178 180.5 1153293 180.5Oct 29/07 185 194 182.25 192.85 3699937 192.85Oct 30/07 195 199.8 188.5 190.05 2260318 190.05Oct 31/07 192 192 177.6 179.55 1930876 179.55Nov 1/07 179.95 183 166.5 168.4 1642679 168.4Nov 2/07 167.5 171.8 161.55 167.15 1197334 167.15Nov 5/07 169 173.1 165 165.55 486441 165.55Nov 6/07 166.1 168 160.5 161.3 474315 161.3Nov 7/07 163 164.45 159.5 160.1 311053 160.1Nov 8/07 158 161 157 158.55 339309 158.55Nov 9/07 161.1 164.8 157.5 158.6 134478 158.6

Nov 12/07 157 157.5 154.35 155.8 282134 155.8Nov 13/07 156 168.3 153.35 166.05 903566 166.05Nov 14/07 170.25 180.2 168.2 175.35 2194483 175.35Nov 15/07 176.5 188.05 172 180.45 1931726 180.45Nov 16/07 178 190 177 184.15 2133288 184.15Nov 19/07 189 191.9 184 185.3 1104362 185.3Nov 20/07 184 186.9 174 175.9 722138 175.9Nov 21/07 176.5 178 163.05 165.35 736134 165.35Nov 22/07 167 167.7 158.5 163.5 576776 163.5Nov 23/07 166.5 167 163.25 165.2 492726 165.2Nov 26/07 168.1 169.5 164.25 165.3 461183 165.3Nov 27/07 162.1 166.9 162.1 165.65 482381 165.65Nov 28/07 167.55 173 164.15 165.5 1105641 165.5Nov 29/07 169 170 158 160.85 462940 160.85Nov 30/07 162 177.6 161.9 171.45 2736316 171.45

Dec 3/07 175 179.25 171.5 175.05 1313534 175.05Dec 4/07 176 181.45 174 177.85 1101019 177.85Dec 5/07 180.5 182.6 175 181.65 1043636 181.65Dec 6/07 184.5 187 177 179.45 816625 179.45Dec 7/07 183 185 173.85 177.35 1010672 177.35

Dec 10/07 180.5 181.9 177.25 178.95 458012 178.95Dec 11/07 181 199.3 179.15 194.55 3659318 194.55Dec 12/07 191.8 199 188.05 192.9 4266157 192.9Dec 13/07 195 197.1 187.4 188.6 1395908 188.6Dec 14/07 189.9 192.3 184 185.8 946650 185.8Dec 17/07 184.5 190.45 176.55 178.95 926293 178.95

Dec 18/07 180 182.8 175.25 176.3 539157 176.3Dec 19/07 179.9 187.3 176.8 181.45 1657479 181.45Dec 20/07 184.5 185.4 176.15 177.85 865938 177.85Dec 24/07 179.5 182.4 179.35 181.25 585675 181.25Dec 26/07 183 185.8 182.3 183.9 504544 183.9Dec 27/07 185 186.95 181.6 183.35 597889 183.35Dec 28/07 182 184.9 180.55 181.35 649044 181.35Dec 31/07 181.5 195 181.5 192.3 2914564 192.3

Jan 1/08 193.3 212 191.3 207.8 5786816 207.8Jan 2/08 210.05 214.6 202.2 210.9 3863711 210.9Jan 3/08 213.5 219.45 205 211 3007936 211Jan 4/08 212 214.8 205.85 207.3 1762391 207.3Jan 7/08 206 209.4 203.5 205.15 1277477 205.15Jan 8/08 208 209.7 193 197.75 1361509 197.75Jan 9/08 197 203.05 193.5 196.5 898307 196.5

Jan 10/08 198 201.75 186.05 187.8 941932 187.8Jan 11/08 188 191.5 183.2 188.7 840216 188.7Jan 14/08 189 196.2 187.5 192.6 754729 192.6Jan 15/08 195 198.65 188 189.4 950294 189.4Jan 16/08 187.5 188.5 178 182.9 896348 182.9Jan 17/08 184 185.65 181 182.2 667205 182.2Jan 18/08 181 182.1 168.6 170.1 917270 170.1Jan 21/08 169.25 170.25 140.1 142.55 1444581 142.55Jan 22/08 139.75 139.75 112.6 120.05 1759653 120.05Jan 23/08 125.05 138 123.1 130.25 1803323 130.25Jan 24/08 132.9 137 119.5 125.15 1233229 125.15Jan 25/08 124 133.85 124 133.05 846733 133.05Jan 28/08 132 133.6 127.25 132.25 879519 132.25Jan 29/08 135.45 136.35 129 132.15 883823 132.15Jan 30/08 133.5 134 121.2 123.4 1056049 123.4Jan 31/08 127 127 118 119.55 1335543 119.55Feb 1/08 121 123.85 119.5 123.1 826869 123.1Feb 4/08 126 130.9 125 128.85 896469 128.85Feb 5/08 130.05 131.65 127 130.25 759360 130.25Feb 6/08 126.8 129.5 124.15 128.15 616432 128.15Feb 7/08 129 133.8 125 125.5 1199487 125.5Feb 8/08 126.5 127.5 121.5 123.5 654373 123.5

Feb 11/08 125 126.25 119.7 121.2 684589 121.2Feb 12/08 122.5 124 115.75 116.6 530144 116.6Feb 13/08 119.8 121.6 117.25 119.5 460149 119.5Feb 14/08 122 125.6 122 124.85 609827 124.85Feb 15/08 123 128.6 122.15 126.7 552619 126.7Feb 18/08 127.75 129 126 126.85 329676 126.85Feb 19/08 128 128.5 124 124.4 923325 124.4Feb 20/08 124 124.5 122.7 123.45 196967 123.45Feb 21/08 126 126 120.75 121.55 520722 121.55Feb 22/08 121 122.25 119 119.3 527564 119.3Feb 25/08 120.6 121.5 118.1 120.25 281797 120.25Feb 26/08 121.9 122.9 121.5 121.95 235404 121.95Feb 27/08 123.9 124.9 120.7 121.85 660466 121.85Feb 28/08 122.5 122.9 118.5 119.3 405036 119.3Feb 29/08 119 121 117.55 118.4 762478 118.4

Mar 3/08 117.25 118.9 115.05 115.4 552780 115.4Mar 4/08 115.5 116.45 112.5 113.5 319983 113.5

Mar 5/08 112.5 115.7 112.5 115 240139 115Mar 7/08 112.5 114 106.1 109.45 937382 109.45

Mar 10/08 106 111 101.9 109.85 708673 109.85Mar 11/08 108.05 110.95 107 108.7 1041860 108.7Mar 12/08 111.1 114.7 105 105.75 1032576 105.75Mar 13/08 104.95 105.85 100.4 101.25 709721 101.25Mar 14/08 102 103.45 98.05 100.2 3247937 100.2Mar 17/08 97.5 98.5 95.5 96.4 1845230 96.4Mar 18/08 97 101 96.5 98.5 800442 98.5Mar 19/08 104 104 96.6 97.8 719877 97.8Mar 24/08 99.75 99.75 92.75 93.75 491943 93.75Mar 25/08 96 99.25 95 98.05 494622 98.05Mar 26/08 99.05 101.95 98.1 99.05 876068 99.05Mar 27/08 97.6 99.95 97.5 98.15 460724 98.15Mar 28/08 99.05 100.5 98.3 99.9 821734 99.9Mar 31/08 100.2 100.85 95.35 96.55 643981 96.55

Apr 1/08 97 100.9 97 99.8 1391385 99.8Apr 2/08 101.5 103.9 99.6 100.7 1934830 100.7Apr 3/08 101.35 103 100 100.8 681143 100.8Apr 4/08 100.95 101.55 98.15 98.8 329280 98.8Apr 7/08 99.8 100.9 98.6 100.4 293648 100.4Apr 8/08 100 101.5 99.5 99.6 278913 99.6Apr 9/08 99 100.25 98.55 99.9 186175 99.9

Apr 10/08 100.1 101.5 99.2 99.45 397871 99.45Apr 11/08 99.65 100.2 99.15 99.45 206598 99.45Apr 15/08 99.1 100.25 98.3 99.85 273079 99.85Apr 16/08 100.5 101.95 99.75 100 3098485 100Apr 17/08 101.4 106.4 101.25 105.15 2163331 105.15Apr 21/08 107 109.7 106.5 108.8 996981 108.8Apr 22/08 109 113.7 107.7 112.75 1559887 112.75Apr 23/08 113.9 113.9 109.3 111.3 959709 111.3Apr 24/08 112.25 112.5 108.2 108.9 563957 108.9Apr 25/08 108.5 113.85 108.5 112.5 1024642 112.5Apr 28/08 114.8 116 113.55 114.1 1378155 114.1Apr 29/08 114.6 115 112.8 114.3 765917 114.3Apr 30/08 115.2 115.9 110.05 110.45 1088049 110.45May 2/08 111 113.9 111 111.65 698594 111.65May 5/08 113.5 113.75 110.7 111.3 876517 111.3May 6/08 112 112 107.15 108.35 550476 108.35May 7/08 108.7 109 105.3 106.15 475606 106.15May 8/08 105.1 106.3 104 104.55 467850 104.55May 9/08 104.55 106.3 101.25 102.1 472069 102.1

May 12/08 102 102.7 99.5 101.75 355005 101.75May 13/08 102.9 104.4 100.75 101.25 348381 101.25May 14/08 101.5 102.25 100.1 101.45 272863 101.45May 15/08 102 104.9 102 103.9 426906 103.9May 16/08 104.45 105 103 104.05 276167 104.05May 20/08 103.75 106.2 103.25 104.2 358828 104.2May 21/08 103.5 105.65 102.35 104.75 293695 104.75

Chart Max = 383 1200 Best Match so far = 259 $53.01 errorChart Min = 82 800 Days Back from "NOW" = 827 $228.14 error

May 5/95 May 21/08 Change "Days Back" >>Mean Return -4.66% from Dec 23/04 Error = $228.14

Past month Past month Moving monthMoving monthMoving month

Growth Moving Price Growth Dates Price Growth

0.00% $0.00 99.45 $1,000.00 23-Dec-04 156.45 $1,000.00 0

-2.86% $0.00 99.85 $1,004.02 24-Dec-04 156.95 $1,003.20 1

-1.43% $0.00 100.00 $1,005.53 27-Dec-04 155.50 $993.93 2

-2.14% $0.00 105.15 $1,057.32 28-Dec-04 156.05 $997.44 3

-1.43% $0.00 108.80 $1,094.02 29-Dec-04 155.75 $995.53 4

-2.86% $0.00 112.75 $1,133.74 30-Dec-04 152.85 $976.99 5

-4.57% $0.00 111.30 $1,119.16 31-Dec-04 154.90 $990.09 6

-2.29% $0.00 108.90 $1,095.02 3-Jan-05 166.50 $1,064.24 7

-1.71% $0.00 112.50 $1,131.22 4-Jan-05 165.95 $1,060.72 8

-5.14% $0.00 114.10 $1,147.31 5-Jan-05 157.10 $1,004.15 9

-5.71% $0.00 114.30 $1,149.32 6-Jan-05 145.70 $931.29 ###

-7.43% $0.00 110.45 $1,110.61 7-Jan-05 142.95 $913.71 ###

-8.57% $0.00 111.65 $1,122.67 10-Jan-05 143.20 $915.31 ###

-8.57% $0.00 111.30 $1,119.16 11-Jan-05 139.40 $891.02 ###

-10.29% $0.00 108.35 $1,089.49 12-Jan-05 135.35 $865.13 ###

-5.71% $0.00 106.15 $1,067.37 13-Jan-05 141.80 $906.36 ###

-5.71% $0.00 104.55 $1,051.28 14-Jan-05 138.65 $886.23 ###

-6.29% $0.00 102.10 $1,026.65 17-Jan-05 139.15 $889.42 ###

-6.29% $0.00 101.75 $1,023.13 18-Jan-05 134.30 $858.42 ###

-6.86% $0.00 101.25 $1,018.10 19-Jan-05 135.30 $864.81 ###

-6.86% $0.00 101.45 $1,020.11 20-Jan-05 138.75 $886.86 ###

-8.00% $0.00 103.90 $1,044.75 24-Jan-05 140.65 $899.01 ###

-7.43% $0.00 104.05 $1,046.25 25-Jan-05 142.35 $909.88 ###

-8.00% $0.00 104.20 $1,047.76 27-Jan-05 143.60 $917.87 ###

-8.57% $0.00 104.75 $1,053.29 28-Jan-05 149.00 $952.38 ###

-7.43% $0.00 142.10 $908.28 ###

-8.00% $0.00 138.90 $887.82 ###

-5.71% $0.00 139.85 $893.90 ###

-5.71% $0.00 139.90 $894.22 ###

-6.29% $0.00 138.90 $887.82 ###

-6.29% $0.00 137.10 $876.32 ###

-5.14% $0.00 138.00 $882.07 ###

-8.00% $0.00 139.80 $893.58 ###

-6.29% $0.00 139.40 $891.02 ###

-6.86% $0.00 140.30 $896.77 ###

-6.29% $0.00 141.70 $905.72 ###

-5.71% $0.00 139.75 $893.26 ###

-6.86% $0.00 138.10 $882.71 ###

-6.29% $0.00 137.45 $878.56 ###

-5.71% $0.00 136.35 $871.52 ###

-7.43% $0.00 134.40 $859.06 ###

-7.43% $0.00 135.30 $864.81 ###

-7.43% $0.00 135.85 $868.33 ###

-6.86% $0.00

-7.43% $0.00

-7.43% $0.00

Minimize Difference in Final Values

Minimize Average Error

Minimize Maximum Error

1 2 3 4 5 6 7 8 9 10

11

12

13

14

15

16

17

18

19

20

21

22

23

24

25

26

27

28

29

30

31

32

33

34

35

36

37

38

39

40

41

42

43

$900

$950

$1,000

$1,050

$1,100

$1,150

$1,200Past month from Dec 23/04

Error = $228.14

0 5 10 15 20 25 30 35 40 4593.00

98.00

103.00

108.00

113.00

95.51

104.75

Past month Predicted Future

-6.86% $0.00

-7.43% $0.00

-6.86% $0.00

-5.71% $0.00

-5.71% $0.00

-5.71% $0.00

-6.86% $0.00

-6.29% $0.00

-8.57% $0.00

-6.86% $0.00

-7.43% $0.00

-6.86% $0.00

-7.43% $0.00-6.86% $0.00-6.29% $0.00

-6.86% $0.00-7.43% $0.00-7.43% $0.00

-6.86% $0.00-6.86% $0.00-7.43% $0.00-6.86% $0.00-11.43% $0.00-9.14% $0.00-10.29% $0.00-10.86% $0.00

-12.00% $0.00-13.14% $0.00-8.00% $0.00-7.43% $0.00-6.29% $0.00-6.86% $0.00-7.43% $0.00-8.00% $0.00-9.71% $0.00-13.71% $0.00

-11.43% $0.00-12.00% $0.00-13.71% $0.00-14.29% $0.00-13.14% $0.00-11.43% $0.00-13.14% $0.00-6.86% $0.00

-8.57% $0.00-8.57% $0.00-8.57% $0.00

-8.57% $0.00-7.43% $0.00-8.57% $0.00-6.86% $0.00-6.86% $0.00-6.29% $0.00-6.86% $0.00

-6.86% $0.00-5.71% $0.00-5.14% $0.00-5.71% $0.00-5.71% $0.00-6.29% $0.00-10.86% $0.00

-12.57% $0.00-12.00% $0.00-11.43% $0.00

-8.57% $0.00-9.71% $0.00-9.14% $0.00-8.57% $0.00-8.00% $0.00-8.00% $0.00-9.71% $0.00-9.71% $0.00

-11.43% $0.00-14.29% $0.00-14.29% $0.00-13.14% $0.00-14.86% $0.00-14.86% $0.00-16.00% $0.00-17.71% $0.00-18.29% $0.00-20.00% $0.00

-16.57% $0.00-18.29% $0.00-19.43% $0.00-18.86% $0.00-20.00% $0.00-20.00% $0.00-17.71% $0.00-16.00% $0.00

-16.57% $0.00-14.29% $0.00-16.57% $0.00

-15.43% $0.00-15.43% $0.00-16.00% $0.00-17.71% $0.00-17.14% $0.00-16.57% $0.00-20.57% $0.00-18.86% $0.00

-18.29% $0.00-14.29% $0.00-15.43% $0.00-16.00% $0.00-16.00% $0.00-15.43% $0.00-16.00% $0.00

-15.43% $0.00-14.86% $0.00-15.43% $0.00-16.00% $0.00-17.14% $0.00-15.43% $0.00-16.00% $0.00

-16.00% $0.00-13.14% $0.00-11.43% $0.00

-9.71% $0.00-12.00% $0.00-13.71% $0.00-10.86% $0.00-10.86% $0.00-10.29% $0.00-10.29% $0.00-10.86% $0.00

-6.29% $0.00-2.86% $0.00-6.29% $0.00-5.14% $0.00-0.57% $0.00-0.57% $0.005.14% $0.006.29% $0.007.43% $0.006.29% $0.00

4.00% $0.005.14% $0.001.71% $0.004.00% $0.001.71% $0.002.86% $0.002.86% $0.001.71% $0.00

0.57% $0.001.71% $0.002.86% $0.00

2.86% $0.002.86% $0.002.86% $0.001.71% $0.000.57% $0.000.57% $0.001.71% $0.000.57% $0.00

1.71% $0.001.71% $0.001.71% $0.001.71% $0.002.86% $0.001.71% $0.001.71% $0.00

1.71% $0.001.71% $0.002.86% $0.004.00% $0.005.14% $0.005.14% $0.005.14% $0.00

2.29% $0.004.00% $0.004.00% $0.00

4.00% $0.006.29% $0.009.71% $0.0010.86% $0.009.71% $0.0013.14% $0.0021.14% $0.0025.71% $0.00

31.43% $0.0030.29% $0.0030.29% $0.0024.57% $0.0025.71% $0.0029.14% $0.0025.71% $0.0026.86% $0.0029.14% $0.0029.14% $0.00

28.00% $0.0029.14% $0.0025.71% $0.0023.71% $0.0021.71% $0.0021.71% $0.0021.43% $0.0023.86% $0.00

22.00% $0.0021.71% $0.0025.14% $0.00

23.43% $0.0024.43% $0.0026.57% $0.0024.57% $0.0025.57% $0.0028.00% $0.0029.29% $0.0031.00% $0.00

31.43% $0.0038.00% $0.0048.86% $0.0052.14% $0.0045.00% $0.0050.29% $0.0044.29% $0.00

45.29% $0.0041.57% $0.0044.29% $0.0041.43% $0.0041.71% $0.0045.71% $0.0045.00% $0.00

42.86% $0.0040.86% $0.0040.71% $0.00

43.14% $0.0046.00% $0.0046.29% $0.0042.29% $0.0042.71% $0.0044.14% $0.0045.43% $0.0044.43% $0.00

42.71% $0.0044.86% $0.0047.29% $0.0046.57% $0.0047.86% $0.0043.43% $0.0042.29% $0.0040.71% $0.0034.14% $0.0027.57% $0.00

25.29% $0.0026.29% $0.0028.00% $0.0027.86% $0.0027.57% $0.0027.71% $0.0028.43% $0.0028.14% $0.00

27.00% $0.0024.57% $0.0021.57% $0.00

17.29% $0.0013.00% $0.006.86% $0.009.43% $0.0011.14% $0.009.43% $0.009.29% $0.009.43% $0.00

9.71% $0.0016.57% $0.0018.71% $0.0022.57% $0.0022.71% $0.0026.71% $0.0025.86% $0.00

24.14% $0.0024.14% $0.0022.43% $0.0023.57% $0.0022.57% $0.0023.00% $0.0021.14% $0.00

21.43% $0.0021.71% $0.0021.86% $0.00

24.00% $0.0024.00% $0.0022.57% $0.0017.57% $0.0017.43% $0.0021.71% $0.0013.86% $0.0011.86% $0.00

16.00% $0.0017.00% $0.0022.71% $0.0024.71% $0.0022.29% $0.0024.29% $0.0023.00% $0.0023.29% $0.0025.00% $0.0030.86% $0.00

36.57% $0.0032.00% $0.0032.71% $0.0031.43% $0.0030.29% $0.0030.00% $0.0029.14% $0.0029.29% $0.00

26.71% $0.0027.14% $0.0024.14% $0.00

26.00% $0.0028.00% $0.0031.86% $0.0031.43% $0.0033.86% $0.0037.57% $0.0033.57% $0.0030.00% $0.00

30.57% $0.0023.43% $0.0025.71% $0.0024.14% $0.0021.86% $0.0022.57% $0.0023.14% $0.00

23.57% $0.0021.86% $0.0020.00% $0.0022.57% $0.0023.14% $0.0023.43% $0.0023.00% $0.00

29.00% $0.0026.14% $0.0026.14% $0.00

30.00% $0.0031.86% $0.0031.86% $0.0032.00% $0.0034.43% $0.0036.00% $0.0035.43% $0.0035.14% $0.00

33.71% $0.0033.71% $0.0031.86% $0.0030.14% $0.0032.00% $0.0036.00% $0.0042.29% $0.0046.29% $0.0045.00% $0.0050.29% $0.00

40.71% $0.0033.71% $0.0034.00% $0.0036.57% $0.0038.29% $0.0037.43% $0.0040.29% $0.0040.00% $0.00

40.71% $0.0039.43% $0.0035.86% $0.00

32.71% $0.0034.86% $0.0033.57% $0.0035.43% $0.0033.71% $0.0035.29% $0.0037.29% $0.0037.43% $0.00

37.43% $0.0037.57% $0.0038.00% $0.0037.29% $0.0036.86% $0.0035.14% $0.0031.71% $0.00

29.86% $0.0030.86% $0.0032.57% $0.0034.86% $0.0036.00% $0.0054.29% $0.0052.43% $0.00

57.71% $0.0060.43% $0.0060.71% $0.00

51.43% $0.0055.43% $0.0059.43% $0.0061.57% $0.0062.00% $0.0062.71% $0.0061.14% $0.0055.00% $0.00

57.71% $0.0054.29% $0.0057.43% $0.0054.14% $0.0053.57% $0.0049.57% $0.0037.71% $0.0041.86% $0.0046.43% $0.0049.14% $0.00

50.43% $0.0047.43% $0.0052.71% $0.0054.43% $0.0056.71% $0.0054.00% $0.0058.43% $0.0057.14% $0.00

61.43% $0.0061.71% $0.0065.57% $0.00

65.57% $0.0067.29% $0.0067.86% $0.0066.57% $0.0067.71% $0.0062.14% $0.0060.71% $0.0062.43% $0.00

61.43% $0.0064.57% $0.0064.00% $0.0060.57% $0.0060.14% $0.0060.57% $0.0060.71% $0.00

60.00% $0.0061.57% $0.0060.14% $0.0060.57% $0.0056.00% $0.0056.86% $0.0058.29% $0.00

62.00% $0.0062.86% $0.0063.14% $0.00

63.14% $0.0064.00% $0.0060.71% $0.0061.00% $0.0055.57% $0.0059.29% $0.0063.14% $0.0065.29% $0.00

65.43% $0.0073.14% $0.0079.29% $0.0079.86% $0.0077.86% $0.0076.71% $0.0070.43% $0.0067.86% $0.0069.00% $0.0065.86% $0.00

66.29% $0.0069.71% $0.0073.57% $0.0071.43% $0.0079.29% $0.0081.57% $0.0082.14% $0.0064.00% $0.00

60.29% $0.0074.00% $0.0070.00% $0.00

65.71% $0.0062.86% $0.0065.00% $0.0063.71% $0.0061.71% $0.0055.43% $0.0054.57% $0.0052.86% $0.00

58.71% $0.0059.43% $0.0058.71% $0.0059.86% $0.0058.29% $0.0057.43% $0.0067.14% $0.00

66.14% $0.0067.00% $0.0070.71% $0.0074.29% $0.0064.43% $0.0062.43% $0.0063.00% $0.00

62.86% $0.0061.14% $0.0059.14% $0.00

48.14% $0.0055.14% $0.0051.57% $0.0046.43% $0.0048.00% $0.0045.29% $0.0044.57% $0.0036.86% $0.00

39.00% $0.0042.86% $0.0047.71% $0.0049.43% $0.0051.43% $0.0054.71% $0.0051.86% $0.0054.14% $0.0052.29% $0.0053.71% $0.00

54.14% $0.0051.43% $0.0046.57% $0.0049.14% $0.0046.29% $0.0045.71% $0.0047.00% $0.0047.86% $0.00

53.71% $0.0051.86% $0.0050.57% $0.00

46.86% $0.0048.00% $0.0045.71% $0.0048.86% $0.0053.14% $0.0054.14% $0.0055.43% $0.0057.29% $0.00

56.86% $0.0055.14% $0.0054.14% $0.0054.57% $0.0056.14% $0.0056.57% $0.0056.71% $0.00

52.29% $0.0047.43% $0.0049.14% $0.0047.29% $0.0044.71% $0.0042.00% $0.0042.29% $0.00

36.00% $0.0035.00% $0.0032.86% $0.00

27.71% $0.0032.29% $0.0031.71% $0.0030.00% $0.0030.43% $0.0031.00% $0.0030.86% $0.0025.57% $0.00

25.71% $0.0026.71% $0.0021.71% $0.0025.71% $0.0026.29% $0.0029.71% $0.0030.86% $0.0035.00% $0.0033.14% $0.0032.71% $0.00

26.57% $0.0024.14% $0.0026.29% $0.0027.43% $0.0028.71% $0.0029.57% $0.0031.43% $0.0034.00% $0.00

40.00% $0.0037.71% $0.0039.29% $0.00

42.86% $0.0048.57% $0.0052.86% $0.0050.86% $0.0050.00% $0.0051.57% $0.0045.71% $0.0047.43% $0.00

46.86% $0.0049.14% $0.0048.71% $0.0047.57% $0.0044.14% $0.0041.14% $0.0034.14% $0.00

22.86% $0.0027.29% $0.0029.71% $0.0022.29% $0.0024.57% $0.0029.71% $0.0031.43% $0.00

29.57% $0.0027.43% $0.0026.14% $0.00

22.57% $0.0021.71% $0.0023.86% $0.0032.86% $0.0034.14% $0.0030.00% $0.0032.14% $0.0035.00% $0.00

34.29% $0.0034.80% $0.0033.37% $0.0033.43% $0.0031.71% $0.0034.74% $0.0028.63% $0.0034.17% $0.0035.77% $0.0038.23% $0.00

40.29% $0.0042.86% $0.0046.86% $0.0049.03% $0.0051.14% $0.0047.83% $0.0051.43% $0.0049.31% $0.00

49.26% $0.0050.11% $0.0048.57% $0.00

46.34% $0.0044.29% $0.0046.06% $0.0045.77% $0.0047.09% $0.0049.43% $0.0047.94% $0.0049.20% $0.00

46.63% $0.0047.89% $0.0046.97% $0.0049.83% $0.0052.40% $0.0050.17% $0.0051.89% $0.00

52.86% $0.0054.23% $0.0056.80% $0.0057.31% $0.0059.71% $0.0054.80% $0.0054.29% $0.00

57.09% $0.0050.74% $0.0052.40% $0.00

52.06% $0.0051.37% $0.0046.74% $0.0043.43% $0.0043.43% $0.0044.34% $0.0042.86% $0.0044.00% $0.00

50.00% $0.0048.74% $0.0044.97% $0.0042.29% $0.0039.77% $0.0034.00% $0.0037.31% $0.0036.00% $0.0036.74% $0.0035.03% $0.00

38.91% $0.0036.57% $0.0034.00% $0.0035.94% $0.0035.89% $0.0033.89% $0.0032.63% $0.0030.74% $0.00

26.86% $0.0024.80% $0.0023.71% $0.00

21.71% $0.0019.03% $0.0013.20% $0.0015.20% $0.007.77% $0.0010.11% $0.008.46% $0.00-0.57% $0.00

0.46% $0.006.00% $0.002.17% $0.00-2.80% $0.00-8.11% $0.00-11.83% $0.00-6.63% $0.00

-0.86% $0.00-3.37% $0.006.29% $0.001.94% $0.000.34% $0.000.86% $0.00-4.00% $0.00

-0.80% $0.00-1.71% $0.006.11% $0.00

14.57% $0.0017.71% $0.0011.89% $0.0014.29% $0.0013.09% $0.0022.11% $0.0028.06% $0.0021.31% $0.00

21.14% $0.0022.23% $0.0015.14% $0.0014.80% $0.005.66% $0.007.20% $0.008.74% $0.0017.43% $0.0020.34% $0.0020.63% $0.00

22.17% $0.0017.71% $0.0018.80% $0.0013.77% $0.0012.00% $0.005.14% $0.006.17% $0.009.89% $0.00

8.86% $0.005.43% $0.000.17% $0.00

0.97% $0.007.26% $0.004.23% $0.0010.29% $0.0012.91% $0.0016.69% $0.0011.20% $0.0014.74% $0.00

11.60% $0.0012.80% $0.0014.97% $0.0017.20% $0.0020.34% $0.0022.40% $0.0023.03% $0.00

20.57% $0.0021.66% $0.0024.11% $0.0024.40% $0.0022.00% $0.0020.80% $0.0020.57% $0.00

18.97% $0.0020.91% $0.0024.00% $0.00

25.03% $0.0023.20% $0.0020.29% $0.0019.94% $0.0015.71% $0.006.80% $0.006.23% $0.0014.69% $0.00

6.86% $0.009.03% $0.007.03% $0.008.00% $0.0010.34% $0.009.37% $0.008.00% $0.005.14% $0.002.46% $0.001.89% $0.00

3.83% $0.003.37% $0.00-0.46% $0.001.60% $0.004.57% $0.003.03% $0.003.31% $0.004.86% $0.00

6.29% $0.0012.00% $0.0011.31% $0.00

9.77% $0.0010.57% $0.008.46% $0.007.66% $0.008.29% $0.0010.17% $0.006.91% $0.004.29% $0.00

3.83% $0.002.23% $0.001.54% $0.000.80% $0.00-1.43% $0.000.69% $0.00-0.69% $0.00

1.09% $0.000.86% $0.000.69% $0.005.09% $0.007.94% $0.004.17% $0.004.74% $0.00

5.66% $0.005.37% $0.001.71% $0.00

-0.06% $0.00-3.94% $0.00-5.71% $0.00-2.34% $0.00-1.43% $0.00-0.17% $0.002.86% $0.006.23% $0.00

5.71% $0.006.23% $0.004.69% $0.003.43% $0.005.20% $0.005.89% $0.007.66% $0.0010.57% $0.0011.09% $0.0016.00% $0.00

10.23% $0.005.71% $0.003.20% $0.000.29% $0.003.26% $0.000.17% $0.005.26% $0.000.86% $0.00

0.06% $0.001.20% $0.000.00% $0.00

-0.40% $0.00-4.40% $0.00-6.40% $0.00-6.57% $0.00-5.71% $0.00-8.06% $0.00-9.89% $0.00-12.29% $0.00

-8.34% $0.00-9.54% $0.00-6.40% $0.00-2.63% $0.00-1.14% $0.00-1.71% $0.00-1.77% $0.00

-2.91% $0.00-5.89% $0.00-9.71% $0.00-7.49% $0.00-8.69% $0.00-9.20% $0.00-7.20% $0.00

0.17% $0.00-2.34% $0.00-5.14% $0.00

-4.69% $0.002.91% $0.005.49% $0.001.49% $0.00-5.09% $0.00-5.89% $0.00-4.34% $0.00-8.23% $0.00

-8.69% $0.00-7.14% $0.00-1.31% $0.002.34% $0.00-2.23% $0.00-3.77% $0.000.00% $0.000.91% $0.00-1.71% $0.00-8.17% $0.00

-8.86% $0.00-2.86% $0.00-6.06% $0.00-10.86% $0.00-10.00% $0.00-10.97% $0.00-12.34% $0.00-6.29% $0.00

-13.77% $0.00-13.43% $0.00-14.34% $0.00

-15.77% $0.00-19.71% $0.00-18.86% $0.00-20.57% $0.00-14.23% $0.00-11.31% $0.00-8.63% $0.00-6.86% $0.00

-9.40% $0.00-8.00% $0.00-4.06% $0.001.26% $0.002.29% $0.0010.46% $0.0014.40% $0.00

11.71% $0.007.43% $0.0016.00% $0.0019.60% $0.0014.91% $0.006.06% $0.009.37% $0.00

8.86% $0.006.46% $0.001.09% $0.00

-2.00% $0.005.83% $0.001.14% $0.008.00% $0.008.03% $0.0012.86% $0.0015.43% $0.0017.71% $0.00

13.83% $0.0011.83% $0.008.29% $0.006.57% $0.002.86% $0.002.29% $0.0010.46% $0.007.14% $0.0015.51% $0.0014.86% $0.00

8.11% $0.006.57% $0.005.43% $0.007.43% $0.006.31% $0.006.29% $0.003.94% $0.005.14% $0.00

12.31% $0.0013.43% $0.007.31% $0.00

4.23% $0.004.86% $0.0012.86% $0.0019.71% $0.0029.14% $0.0030.86% $0.0034.29% $0.0034.71% $0.00

27.49% $0.0027.83% $0.0029.69% $0.0029.37% $0.0025.43% $0.0022.86% $0.0021.29% $0.00

22.23% $0.0018.86% $0.009.37% $0.0010.29% $0.0013.80% $0.0010.40% $0.009.14% $0.00

11.20% $0.0010.43% $0.007.63% $0.00

6.43% $0.004.29% $0.007.69% $0.0012.29% $0.0013.77% $0.0012.71% $0.0013.43% $0.0015.14% $0.00

19.66% $0.0013.11% $0.0014.86% $0.0014.29% $0.0016.14% $0.0015.43% $0.009.71% $0.007.14% $0.008.23% $0.009.94% $0.00

7.57% $0.008.91% $0.007.60% $0.007.00% $0.009.60% $0.003.40% $0.002.86% $0.002.57% $0.00

4.57% $0.002.29% $0.008.29% $0.00

7.26% $0.006.86% $0.006.29% $0.004.86% $0.002.97% $0.004.17% $0.006.29% $0.006.00% $0.00

6.00% $0.005.71% $0.0014.14% $0.0015.31% $0.0018.14% $0.0018.29% $0.0017.43% $0.00

20.80% $0.0014.86% $0.0019.66% $0.0026.29% $0.0019.43% $0.0017.89% $0.0019.43% $0.00

17.43% $0.008.06% $0.000.89% $0.00

-2.06% $0.00-9.14% $0.00-2.63% $0.00-2.86% $0.00-1.71% $0.000.00% $0.002.86% $0.008.00% $0.00

8.00% $0.004.14% $0.007.34% $0.006.86% $0.004.97% $0.001.09% $0.00-0.29% $0.006.17% $0.007.00% $0.005.83% $0.00

5.71% $0.008.37% $0.008.51% $0.008.03% $0.009.89% $0.009.03% $0.0017.74% $0.0019.71% $0.00

12.74% $0.0015.71% $0.0016.86% $0.00

19.37% $0.0013.14% $0.009.17% $0.0010.23% $0.008.86% $0.0010.57% $0.009.91% $0.0016.00% $0.00

10.00% $0.008.51% $0.008.57% $0.009.66% $0.009.43% $0.0010.29% $0.0019.09% $0.00

28.60% $0.0038.86% $0.0049.94% $0.0049.17% $0.0059.43% $0.0058.86% $0.0071.54% $0.00

61.69% $0.0074.60% $0.0082.83% $0.00

79.94% $0.0069.14% $0.0060.17% $0.0062.29% $0.0061.71% $0.0056.54% $0.0056.43% $0.0056.74% $0.00

57.06% $0.0056.43% $0.0055.43% $0.0053.14% $0.0047.29% $0.0059.06% $0.0071.77% $0.0085.49% $0.00100.31% $0.00116.31% $0.00

99.03% $0.0092.00% $0.0088.86% $0.0088.57% $0.0078.57% $0.0081.94% $0.0076.54% $0.0066.80% $0.00

69.71% $0.0060.57% $0.0073.40% $0.00

62.80% $0.0075.80% $0.0078.29% $0.0069.71% $0.0083.29% $0.0097.94% $0.00106.43% $0.0089.94% $0.00

82.86% $0.0069.66% $0.0062.83% $0.0061.83% $0.0057.71% $0.0045.11% $0.0037.71% $0.00

40.14% $0.0037.71% $0.0042.86% $0.0040.00% $0.0034.86% $0.0034.86% $0.0034.29% $0.00

37.26% $0.0026.29% $0.0025.26% $0.00

23.37% $0.0033.23% $0.0043.86% $0.0039.14% $0.0037.17% $0.0032.00% $0.0025.94% $0.0027.89% $0.00

27.46% $0.0023.46% $0.0020.06% $0.0026.77% $0.0034.86% $0.0030.94% $0.0028.60% $0.0021.14% $0.0014.34% $0.0017.83% $0.00

23.29% $0.0024.43% $0.0022.86% $0.0018.86% $0.0010.83% $0.009.14% $0.009.97% $0.007.71% $0.00

5.51% $0.001.54% $0.00-8.51% $0.00

-7.06% $0.00-7.97% $0.00-4.57% $0.00-1.23% $0.000.00% $0.001.34% $0.001.23% $0.003.37% $0.00

2.43% $0.003.97% $0.004.00% $0.003.26% $0.006.23% $0.0018.94% $0.0032.00% $0.00

26.29% $0.0024.03% $0.0025.57% $0.0025.00% $0.0039.97% $0.0041.06% $0.0039.69% $0.00

32.66% $0.0028.51% $0.0020.69% $0.00

15.23% $0.0020.40% $0.0023.26% $0.0021.60% $0.0022.60% $0.0024.46% $0.0024.00% $0.0023.97% $0.00

25.29% $0.0023.74% $0.0017.23% $0.0020.14% $0.0020.57% $0.0019.11% $0.0016.89% $0.0010.34% $0.008.09% $0.009.60% $0.00

8.00% $0.005.77% $0.000.57% $0.004.71% $0.001.66% $0.00-1.29% $0.00-3.57% $0.00-1.23% $0.00

-3.34% $0.00-2.26% $0.00-1.83% $0.00

-4.31% $0.00-1.94% $0.00-0.83% $0.00-3.43% $0.00-7.06% $0.00-8.14% $0.00-12.09% $0.00-10.06% $0.00

-5.71% $0.00-6.86% $0.00-5.34% $0.00-6.06% $0.00-5.60% $0.00-6.43% $0.00-8.03% $0.00

-6.51% $0.00-8.31% $0.00-12.89% $0.00-12.89% $0.00-14.69% $0.00-14.46% $0.00-16.71% $0.00

-18.49% $0.00-21.34% $0.00-21.49% $0.00

-19.20% $0.00-20.03% $0.00-21.09% $0.00-24.00% $0.00-28.83% $0.00-32.09% $0.00-28.66% $0.00-29.77% $0.00

-36.40% $0.00-32.86% $0.00-31.14% $0.00-31.60% $0.00-36.43% $0.00-37.31% $0.00-34.60% $0.00-31.60% $0.00-30.14% $0.00-27.71% $0.00

-27.91% $0.00-26.80% $0.00-28.77% $0.00-27.89% $0.00-26.17% $0.00-21.09% $0.00-21.80% $0.00-24.57% $0.00

-24.89% $0.00-24.71% $0.00-23.74% $0.00

-20.37% $0.00-19.94% $0.00-20.77% $0.00-21.11% $0.00-20.23% $0.00-19.43% $0.00-17.77% $0.00-8.40% $0.00

-8.71% $0.00-7.40% $0.00-5.94% $0.00-6.43% $0.00-6.74% $0.00-2.54% $0.00-5.14% $0.00

-0.46% $0.00-5.60% $0.00-7.29% $0.00-7.91% $0.00-13.17% $0.00-14.26% $0.00-15.40% $0.00

-15.89% $0.00-16.11% $0.00-10.40% $0.00

-5.20% $0.00-7.86% $0.00-5.97% $0.00-4.89% $0.00-3.60% $0.00-4.91% $0.00-4.91% $0.00-3.49% $0.00

0.60% $0.004.74% $0.003.51% $0.007.89% $0.006.40% $0.006.03% $0.001.74% $0.001.14% $0.00-1.03% $0.00-0.60% $0.00

-0.91% $0.00-6.34% $0.00-3.69% $0.000.26% $0.002.34% $0.001.40% $0.003.94% $0.009.00% $0.00

7.06% $0.0010.51% $0.009.86% $0.00

9.23% $0.004.83% $0.005.14% $0.006.89% $0.000.80% $0.00-0.46% $0.00-0.54% $0.00-4.97% $0.00

-3.37% $0.001.60% $0.003.14% $0.0010.46% $0.0012.94% $0.009.26% $0.0012.34% $0.00

11.26% $0.0010.14% $0.0016.54% $0.0012.57% $0.0011.43% $0.009.34% $0.0011.03% $0.00

8.37% $0.008.26% $0.004.31% $0.00

2.40% $0.004.20% $0.00-0.63% $0.00-0.57% $0.00-0.49% $0.00-1.80% $0.00-2.23% $0.00-8.20% $0.00

-6.40% $0.00-9.74% $0.00-15.66% $0.00-13.43% $0.00-11.37% $0.00-13.80% $0.00-13.89% $0.00-12.97% $0.00-17.66% $0.00-20.20% $0.00

-32.17% $0.00-27.49% $0.00-24.83% $0.00-18.91% $0.00-14.77% $0.00-15.20% $0.00-15.03% $0.00-16.29% $0.00

-17.40% $0.00-16.60% $0.00-16.89% $0.00

-16.14% $0.00-17.20% $0.00-24.40% $0.00-24.89% $0.00-23.54% $0.00-24.60% $0.00-23.37% $0.00-22.91% $0.00

-24.06% $0.00-25.31% $0.00-26.57% $0.00-25.46% $0.00-23.54% $0.00-22.57% $0.00-21.40% $0.00

-18.74% $0.00-14.23% $0.00-10.31% $0.00-14.46% $0.00-16.60% $0.00-16.31% $0.00-14.11% $0.00

-12.94% $0.00-16.31% $0.00-15.31% $0.00

-16.26% $0.00-13.66% $0.00-14.46% $0.00-14.63% $0.00-15.54% $0.00-13.77% $0.00-15.51% $0.00-15.60% $0.00

-14.20% $0.00-11.40% $0.00-10.97% $0.00-13.43% $0.00-15.46% $0.00-15.57% $0.00-16.23% $0.00-14.71% $0.00-15.43% $0.00-15.74% $0.00

-17.74% $0.00-19.29% $0.00-18.94% $0.00-24.26% $0.00-24.03% $0.00-25.40% $0.00-25.91% $0.00-24.57% $0.00

-27.00% $0.00-28.03% $0.00-27.34% $0.00

-27.60% $0.00-25.86% $0.00-24.34% $0.00-22.77% $0.00-22.66% $0.00-25.00% $0.00-27.26% $0.00-25.69% $0.00

-25.71% $0.00-28.57% $0.00-27.86% $0.00-26.34% $0.00-27.86% $0.00-27.43% $0.00-27.06% $0.00

-28.71% $0.00-27.31% $0.00-27.57% $0.00-28.91% $0.00-29.57% $0.00-28.97% $0.00-29.63% $0.00

-28.80% $0.00-29.46% $0.00-28.91% $0.00

-30.31% $0.00-31.43% $0.00-31.03% $0.00-30.97% $0.00-32.00% $0.00-31.80% $0.00-30.97% $0.00-31.77% $0.00

-31.23% $0.00-31.60% $0.00-31.86% $0.00-31.54% $0.00-31.80% $0.00-31.51% $0.00-31.83% $0.00-32.34% $0.00-31.74% $0.00-32.14% $0.00

-28.23% $0.00-28.43% $0.00-31.83% $0.00-32.91% $0.00-32.60% $0.00-31.60% $0.00-31.43% $0.00-28.60% $0.00

-28.09% $0.00-29.00% $0.00-29.37% $0.00

-31.49% $0.00-31.83% $0.00-32.26% $0.00-32.26% $0.00-32.00% $0.00-29.63% $0.00-29.86% $0.00-33.46% $0.00

-34.60% $0.00-37.34% $0.00-40.69% $0.00-38.51% $0.00-32.57% $0.00-34.40% $0.00-36.57% $0.00

-32.97% $0.00-34.11% $0.00-33.43% $0.00-31.31% $0.00-26.54% $0.00-29.23% $0.00-32.00% $0.00

-30.51% $0.00-27.29% $0.00-27.89% $0.00

-28.60% $0.00-27.63% $0.00-26.69% $0.00-28.63% $0.00-26.26% $0.00-23.69% $0.00-23.00% $0.00-23.89% $0.00

-23.29% $0.00-24.63% $0.00-23.69% $0.00-23.77% $0.00-24.86% $0.00-25.31% $0.00-25.77% $0.00-25.94% $0.00-22.31% $0.00-20.51% $0.00

-21.20% $0.00-22.20% $0.00-22.83% $0.00-21.06% $0.00-21.97% $0.00-22.29% $0.00-22.54% $0.00-21.40% $0.00

-22.23% $0.00-19.86% $0.00-19.80% $0.00

-17.86% $0.00-17.06% $0.00-17.06% $0.00-17.06% $0.00-20.03% $0.00-19.97% $0.00-19.09% $0.00-18.29% $0.00

-19.54% $0.00-20.14% $0.00-18.80% $0.00-19.14% $0.00-19.09% $0.00-18.80% $0.00-19.80% $0.00

-22.69% $0.00-22.57% $0.00-20.77% $0.00-25.26% $0.00-27.80% $0.00-29.09% $0.00-29.51% $0.00

-28.54% $0.00-28.51% $0.00-28.57% $0.00

-27.63% $0.00-27.46% $0.00-29.71% $0.00-31.20% $0.00-30.74% $0.00-28.71% $0.00-27.49% $0.00-26.43% $0.00

-27.37% $0.00-28.20% $0.00-28.09% $0.00-29.63% $0.00-29.80% $0.00-29.60% $0.00-28.89% $0.00-28.80% $0.00-29.66% $0.00-29.77% $0.00

-29.77% $0.00-31.40% $0.00-31.43% $0.00-33.46% $0.00-36.91% $0.00-34.26% $0.00-30.34% $0.00-29.29% $0.00

-25.57% $0.00-18.14% $0.00-11.20% $0.00

-13.69% $0.00-17.34% $0.00-17.40% $0.00-11.20% $0.00-4.57% $0.00-0.66% $0.00-4.57% $0.00-9.34% $0.00

-10.51% $0.00-10.31% $0.00-9.74% $0.00-12.00% $0.00-3.26% $0.00-7.77% $0.00-15.46% $0.00

-12.63% $0.00-12.03% $0.00-15.77% $0.00-19.46% $0.00-15.46% $0.00-15.17% $0.00-16.11% $0.00

-17.94% $0.00-13.66% $0.00-14.94% $0.00

-11.46% $0.00-12.40% $0.00-12.91% $0.00-11.86% $0.00-13.46% $0.00-14.63% $0.00-15.23% $0.00-15.69% $0.00

-15.74% $0.00-13.86% $0.00-8.09% $0.00-13.49% $0.00-13.43% $0.00-12.23% $0.00-12.46% $0.00-14.31% $0.00-14.86% $0.00-16.83% $0.00

-15.60% $0.00-18.66% $0.00-18.80% $0.00-20.17% $0.00-21.37% $0.00-22.43% $0.00-22.97% $0.00-22.74% $0.00

-21.00% $0.00-23.26% $0.00-22.11% $0.00

-20.51% $0.00-17.77% $0.00-17.09% $0.00-17.74% $0.00-19.03% $0.00-18.29% $0.00-18.31% $0.00-15.29% $0.00

-14.63% $0.00-14.43% $0.00-18.77% $0.00-18.71% $0.00-19.54% $0.00-19.80% $0.00-20.03% $0.00

-24.26% $0.00-25.29% $0.00-25.31% $0.00-23.91% $0.00-24.14% $0.00-25.66% $0.00-27.46% $0.00

-28.29% $0.00-28.89% $0.00-30.46% $0.00

-27.20% $0.00-23.51% $0.00-23.66% $0.00-22.71% $0.00-22.23% $0.00-21.11% $0.00-22.71% $0.00-24.49% $0.00

-18.29% $0.00-14.34% $0.00-18.14% $0.00-16.11% $0.00-12.66% $0.00-14.77% $0.00-17.26% $0.00-17.00% $0.00-18.49% $0.00-18.51% $0.00

-18.66% $0.00-16.03% $0.00-16.23% $0.00-13.86% $0.00-14.66% $0.00-14.26% $0.00-16.00% $0.00-16.69% $0.00

-17.23% $0.00-18.20% $0.00-17.63% $0.00

-17.83% $0.00-16.49% $0.00-16.86% $0.00-15.60% $0.00-13.51% $0.00-14.29% $0.00-14.80% $0.00-17.54% $0.00

-19.74% $0.00-22.94% $0.00-22.31% $0.00-24.51% $0.00-26.14% $0.00-28.69% $0.00-26.77% $0.00

-26.23% $0.00-24.80% $0.00-25.29% $0.00-27.51% $0.00-25.63% $0.00-24.11% $0.00-22.54% $0.00

-25.66% $0.00-24.49% $0.00-25.69% $0.00

-25.69% $0.00-25.54% $0.00-26.09% $0.00-25.57% $0.00-25.34% $0.00-25.74% $0.00-26.49% $0.00-25.37% $0.00

-25.29% $0.00-31.29% $0.00-34.74% $0.00-32.03% $0.00-33.14% $0.00-32.91% $0.00-36.91% $0.00-35.86% $0.00-35.26% $0.00-34.51% $0.00

-35.57% $0.00-35.40% $0.00-35.66% $0.00-35.71% $0.00-36.26% $0.00-37.11% $0.00-36.74% $0.00-37.03% $0.00

-36.60% $0.00-36.66% $0.00-37.20% $0.00

-37.43% $0.00-37.09% $0.00-36.74% $0.00-34.91% $0.00-36.20% $0.00-36.06% $0.00-36.43% $0.00-36.66% $0.00

-35.06% $0.00-38.26% $0.00-42.63% $0.00-41.40% $0.00-41.77% $0.00-42.09% $0.00-41.83% $0.00

-45.71% $0.00-47.71% $0.00-47.14% $0.00-47.00% $0.00-46.57% $0.00-45.74% $0.00-43.86% $0.00

-43.74% $0.00-44.49% $0.00-43.71% $0.00

-45.57% $0.00-45.89% $0.00-45.51% $0.00-45.34% $0.00-44.86% $0.00-45.09% $0.00-43.37% $0.00-41.43% $0.00

-42.31% $0.00-40.83% $0.00-39.34% $0.00-39.89% $0.00-41.20% $0.00-40.43% $0.00-40.97% $0.00-39.06% $0.00-39.40% $0.00-39.23% $0.00

-40.40% $0.00-39.09% $0.00-40.74% $0.00-39.86% $0.00-38.43% $0.00-39.57% $0.00-40.74% $0.00-41.83% $0.00

-41.94% $0.00-39.94% $0.00-39.54% $0.00

-39.37% $0.00-40.11% $0.00-40.86% $0.00-41.49% $0.00-43.34% $0.00-45.91% $0.00-45.80% $0.00-45.00% $0.00

-46.54% $0.00-48.17% $0.00-50.74% $0.00-52.06% $0.00-51.20% $0.00-50.34% $0.00-49.77% $0.00

-52.46% $0.00-53.03% $0.00-48.57% $0.00-49.34% $0.00-48.46% $0.00-49.60% $0.00-49.80% $0.00

-51.03% $0.00-51.83% $0.00-51.29% $0.00

-48.97% $0.00-47.83% $0.00-38.60% $0.00-35.89% $0.00-33.40% $0.00-37.57% $0.00-35.49% $0.00-40.17% $0.00

-38.09% $0.00-39.03% $0.00-39.06% $0.00-38.43% $0.00-37.71% $0.00-39.40% $0.00-39.40% $0.00-38.83% $0.00-38.66% $0.00-37.89% $0.00

-38.37% $0.00-38.77% $0.00-39.54% $0.00-40.49% $0.00-42.69% $0.00-42.49% $0.00-43.46% $0.00-43.94% $0.00

-45.57% $0.00-44.83% $0.00-44.63% $0.00

-44.97% $0.00-44.17% $0.00-44.31% $0.00-44.31% $0.00-44.83% $0.00-45.11% $0.00-45.20% $0.00-45.49% $0.00

-45.71% $0.00-46.71% $0.00-46.97% $0.00-45.17% $0.00-43.97% $0.00-44.94% $0.00-45.11% $0.00

-43.29% $0.00-43.29% $0.00-41.97% $0.00-41.77% $0.00-43.20% $0.00-44.29% $0.00-41.37% $0.00

-43.49% $0.00-46.06% $0.00-45.77% $0.00

-45.03% $0.00-45.69% $0.00-44.97% $0.00-45.77% $0.00-47.06% $0.00-48.49% $0.00-47.14% $0.00-47.37% $0.00

-47.74% $0.00-47.74% $0.00-47.11% $0.00-45.71% $0.00-45.37% $0.00-44.29% $0.00-43.29% $0.00-42.57% $0.00-42.83% $0.00-42.71% $0.00

-45.09% $0.00-44.60% $0.00-45.14% $0.00-45.57% $0.00-46.60% $0.00-46.97% $0.00-46.83% $0.00-46.63% $0.00

-46.49% $0.00-46.26% $0.00-46.26% $0.00

-46.57% $0.00-46.66% $0.00-44.43% $0.00-43.57% $0.00-43.51% $0.00-43.06% $0.00-41.00% $0.00-40.29% $0.00

-43.54% $0.00-43.66% $0.00-43.09% $0.00-41.20% $0.00-40.89% $0.00-40.51% $0.00-39.94% $0.00

-41.29% $0.00-42.51% $0.00-41.71% $0.00-38.83% $0.00-36.06% $0.00-35.71% $0.00-36.14% $0.00

-35.17% $0.00-35.29% $0.00-32.86% $0.00

-31.69% $0.00-33.86% $0.00-33.89% $0.00-34.60% $0.00-35.43% $0.00-35.06% $0.00-34.31% $0.00-34.80% $0.00

-35.63% $0.00-36.00% $0.00-36.17% $0.00-39.97% $0.00-42.94% $0.00-42.89% $0.00-40.77% $0.00-39.17% $0.00-38.37% $0.00-35.54% $0.00

-34.03% $0.00-35.71% $0.00-34.26% $0.00-28.17% $0.00-28.89% $0.00-30.91% $0.00-31.14% $0.00-29.74% $0.00

-30.51% $0.00-31.74% $0.00-29.09% $0.00

-27.71% $0.00-28.17% $0.00-26.94% $0.00-26.34% $0.00-27.31% $0.00-24.86% $0.00-23.60% $0.00-28.31% $0.00

-26.09% $0.00-27.11% $0.00-26.77% $0.00-29.69% $0.00-26.34% $0.00-27.86% $0.00-28.97% $0.00

-31.23% $0.00-28.40% $0.00-28.74% $0.00-28.69% $0.00-26.17% $0.00-25.83% $0.00-29.40% $0.00

-32.60% $0.00-33.20% $0.00-34.46% $0.00

-37.06% $0.00-38.14% $0.00-36.71% $0.00-35.40% $0.00-34.94% $0.00-34.89% $0.00-33.09% $0.00-30.46% $0.00

-31.49% $0.00-32.83% $0.00-31.34% $0.00-32.40% $0.00-32.31% $0.00-31.60% $0.00-28.83% $0.00-29.14% $0.00-31.09% $0.00-30.94% $0.00

-31.57% $0.00-31.11% $0.00-31.57% $0.00-33.83% $0.00-32.69% $0.00-33.49% $0.00-35.31% $0.00-36.03% $0.00

-34.40% $0.00-36.51% $0.00-36.91% $0.00

-36.40% $0.00-37.26% $0.00-38.06% $0.00-35.66% $0.00-35.97% $0.00-34.54% $0.00-35.26% $0.00-35.60% $0.00

-35.34% $0.00-35.66% $0.00-34.69% $0.00-35.69% $0.00-35.83% $0.00-35.09% $0.00-35.11% $0.00

-34.89% $0.00-36.23% $0.00-38.29% $0.00-36.77% $0.00-37.46% $0.00-36.71% $0.00-35.26% $0.00

-31.14% $0.00-30.77% $0.00-29.11% $0.00

-30.31% $0.00-31.43% $0.00-32.03% $0.00-31.89% $0.00-31.31% $0.00-31.29% $0.00-31.31% $0.00-33.29% $0.00

-33.06% $0.00-33.31% $0.00-32.06% $0.00-29.80% $0.00-28.57% $0.00-27.09% $0.00-29.40% $0.00-27.37% $0.00-23.17% $0.00-23.06% $0.00

-21.54% $0.00-21.31% $0.00-18.34% $0.00-14.89% $0.00-13.11% $0.00-15.23% $0.00-18.74% $0.00-14.91% $0.00

-16.69% $0.00-12.60% $0.00-11.23% $0.00

-13.66% $0.00-16.57% $0.00-19.34% $0.00-18.26% $0.00-18.97% $0.00-21.43% $0.00-24.23% $0.00-22.71% $0.00

-20.86% $0.00-24.06% $0.00-25.00% $0.00-23.74% $0.00-26.77% $0.00-23.06% $0.00-25.60% $0.00

-24.00% $0.00-21.74% $0.00-22.63% $0.00-21.29% $0.00-22.31% $0.00-21.94% $0.00-20.20% $0.00

-20.63% $0.00-19.83% $0.00-21.66% $0.00

-21.83% $0.00-23.03% $0.00-20.23% $0.00-23.11% $0.00-23.69% $0.00-22.03% $0.00-19.03% $0.00-18.77% $0.00

-19.46% $0.00-19.00% $0.00-17.71% $0.00-17.11% $0.00-18.89% $0.00-20.31% $0.00-18.86% $0.00-20.43% $0.00-20.91% $0.00-21.54% $0.00

-22.91% $0.00-25.74% $0.00-26.80% $0.00-29.43% $0.00-28.71% $0.00-29.46% $0.00-29.89% $0.00-28.66% $0.00

-29.29% $0.00-26.74% $0.00-21.20% $0.00

-19.46% $0.00-19.89% $0.00-23.49% $0.00-21.51% $0.00-21.00% $0.00-19.71% $0.00-18.66% $0.00-16.86% $0.00

-13.31% $0.00-13.37% $0.00-14.29% $0.00-14.49% $0.00-15.66% $0.00-7.63% $0.00-7.51% $0.00

-15.11% $0.00-17.26% $0.00-17.23% $0.00-15.29% $0.00-17.89% $0.00-16.06% $0.00-15.23% $0.00

-13.80% $0.00-13.74% $0.00-14.37% $0.00

-18.54% $0.00-16.91% $0.00-24.09% $0.00-34.03% $0.00-39.11% $0.00-30.89% $0.00-28.97% $0.00-28.06% $0.00

-27.80% $0.00-28.60% $0.00-28.89% $0.00-30.00% $0.00-31.11% $0.00-36.17% $0.00-36.03% $0.00-32.91% $0.00-29.54% $0.00-33.63% $0.00

-33.03% $0.00-31.29% $0.00-31.26% $0.00-28.29% $0.00-24.91% $0.00-25.60% $0.00-27.71% $0.00-25.49% $0.00

-26.66% $0.00-25.06% $0.00-27.97% $0.00

-29.63% $0.00-25.51% $0.00-26.66% $0.00-32.63% $0.00-30.69% $0.00-28.57% $0.00-28.66% $0.00-24.60% $0.00

-25.66% $0.00-24.97% $0.00-24.37% $0.00-22.83% $0.00-22.31% $0.00-25.94% $0.00-23.46% $0.00

-23.20% $0.00-24.71% $0.00-24.71% $0.00-26.20% $0.00-25.43% $0.00-25.31% $0.00-25.63% $0.00

-23.83% $0.00-21.51% $0.00-22.03% $0.00

-23.51% $0.00-26.40% $0.00-27.03% $0.00-25.80% $0.00-25.97% $0.00-25.89% $0.00-24.94% $0.00-26.26% $0.00

-25.74% $0.00-27.11% $0.00-26.31% $0.00-24.26% $0.00-26.49% $0.00-26.37% $0.00-29.09% $0.00-29.06% $0.00-28.43% $0.00-30.63% $0.00

-29.89% $0.00-30.60% $0.00-29.91% $0.00-29.46% $0.00-29.77% $0.00-30.46% $0.00-29.74% $0.00-29.74% $0.00

-29.74% $0.00-29.89% $0.00-28.94% $0.00

-29.14% $0.00-28.54% $0.00-31.26% $0.00-31.14% $0.00-32.06% $0.00-31.71% $0.00-31.43% $0.00-31.34% $0.00

-31.60% $0.00-27.00% $0.00-26.83% $0.00-28.23% $0.00-28.57% $0.00-29.83% $0.00-27.54% $0.00

-28.06% $0.00-28.17% $0.00-26.80% $0.00-22.86% $0.00-19.29% $0.00-19.00% $0.00-21.09% $0.00

-19.77% $0.00-21.00% $0.00-22.26% $0.00

-20.06% $0.00-18.26% $0.00-19.00% $0.00-18.91% $0.00-20.34% $0.00-19.09% $0.00-20.37% $0.00-20.17% $0.00

-21.37% $0.00-21.29% $0.00-21.00% $0.00-20.31% $0.00-20.26% $0.00-21.17% $0.00-21.20% $0.00-21.11% $0.00-21.83% $0.00-22.54% $0.00

-22.17% $0.00-20.94% $0.00-20.89% $0.00-20.26% $0.00-19.09% $0.00-18.23% $0.00-15.94% $0.00-16.34% $0.00

-16.80% $0.00-17.40% $0.00-16.71% $0.00

-15.06% $0.00-14.17% $0.00-12.14% $0.00-12.40% $0.00-9.83% $0.00-7.49% $0.00-8.14% $0.00-8.23% $0.00

-12.51% $0.00-13.57% $0.00-12.66% $0.00-13.51% $0.00-11.83% $0.00-11.03% $0.00-11.71% $0.00

-10.43% $0.00-9.94% $0.00-8.17% $0.00-9.69% $0.00-7.94% $0.00-9.77% $0.00-10.31% $0.00

-10.60% $156.45-10.31% $156.95-11.14% $155.50

-10.83% $156.05-11.00% $155.75-12.66% $152.85-11.49% $154.90-4.86% $166.50-5.17% $165.95-10.23% $157.10-16.74% $145.70

-18.31% $142.95-18.17% $143.20-20.34% $139.40-22.66% $135.35-18.97% $141.80-20.77% $138.65-20.49% $139.15-23.26% $134.30-22.69% $135.30-20.71% $138.75

-19.63% $140.65-18.66% $142.35-17.94% $143.60-14.86% $149.00-18.80% $0.00-20.63% $0.00-20.09% $0.00-20.06% $0.00

-20.63% $0.00-21.66% $0.00-21.14% $0.00

-20.11% $0.00-20.34% $0.00-19.83% $0.00-19.03% $0.00-20.14% $0.00-21.09% $0.00-21.46% $0.00-22.09% $0.00

-23.20% $0.00-22.69% $0.00-22.37% $0.00-23.97% $0.00-24.03% $0.00-23.17% $0.00-23.63% $0.00

-24.49% $0.00-22.63% $0.00-22.77% $0.00-23.43% $0.00-23.23% $0.00-22.11% $0.00-19.14% $0.00

-20.20% $0.00-21.89% $0.00-23.14% $0.00

-23.80% $0.00-25.00% $0.00-26.77% $0.00-25.94% $0.00-25.83% $0.00-28.51% $0.00-30.40% $0.00-32.91% $0.00

-36.26% $0.00-35.60% $0.00-34.40% $0.00-31.29% $0.00-32.17% $0.00-32.97% $0.00-32.54% $0.00-32.66% $0.00-33.43% $0.00-33.57% $0.00

-32.86% $0.00-32.63% $0.00-34.51% $0.00-34.34% $0.00-33.66% $0.00-31.80% $0.00-33.03% $0.00-33.49% $0.00

-30.06% $0.00-30.69% $0.00-33.11% $0.00

-33.17% $0.00-33.46% $0.00-34.51% $0.00-33.03% $0.00-32.66% $0.00-32.94% $0.00-33.34% $0.00-33.11% $0.00

-32.63% $0.00-33.17% $0.00-33.94% $0.00-34.00% $0.00-32.69% $0.00-33.11% $0.00-33.69% $0.00

-33.06% $0.00-33.23% $0.00-33.60% $0.00-33.46% $0.00-33.46% $0.00-33.51% $0.00-31.83% $0.00

-32.23% $0.00-30.91% $0.00-30.23% $0.00

-30.54% $0.00-28.74% $0.00-28.86% $0.00-29.14% $0.00-28.11% $0.00-28.06% $0.00-28.60% $0.00-29.03% $0.00

-29.77% $0.00-29.23% $0.00-28.80% $0.00-31.40% $0.00-31.17% $0.00-31.14% $0.00-31.51% $0.00-32.97% $0.00-32.74% $0.00-31.66% $0.00

-32.49% $0.00-33.43% $0.00-33.23% $0.00-33.83% $0.00-32.06% $0.00-30.37% $0.00-29.03% $0.00-25.77% $0.00

-27.17% $0.00-27.43% $0.00-24.51% $0.00

-22.49% $0.00-21.14% $0.00-25.40% $0.00-24.49% $0.00-23.31% $0.00-21.66% $0.00-19.89% $0.00-20.74% $0.00

-21.91% $0.00-21.69% $0.00-22.34% $0.00-22.63% $0.00-23.80% $0.00-25.66% $0.00-25.09% $0.00

-25.43% $0.00-24.77% $0.00-25.14% $0.00-25.60% $0.00-27.60% $0.00-26.29% $0.00-24.60% $0.00

-26.09% $0.00-26.29% $0.00-26.29% $0.00

-26.00% $0.00-26.49% $0.00-27.29% $0.00-28.31% $0.00-30.06% $0.00-29.71% $0.00-28.89% $0.00-28.51% $0.00

-28.49% $0.00-27.37% $0.00-27.71% $0.00-26.69% $0.00-26.31% $0.00-25.00% $0.00-22.60% $0.00-23.09% $0.00-21.74% $0.00-22.14% $0.00

-25.09% $0.00-24.17% $0.00-22.54% $0.00-22.74% $0.00-24.54% $0.00-25.06% $0.00-27.60% $0.00-27.31% $0.00

-25.40% $0.00-25.51% $0.00-25.11% $0.00

-26.03% $0.00-27.14% $0.00-26.09% $0.00-22.57% $0.00-19.71% $0.00-21.97% $0.00-23.49% $0.00-24.31% $0.00

-25.06% $0.00-26.69% $0.00-27.71% $0.00-28.34% $0.00-29.71% $0.00-31.34% $0.00-31.71% $0.00

-30.97% $0.00-33.09% $0.00-32.77% $0.00-33.43% $0.00-33.03% $0.00-36.09% $0.00-37.34% $0.00

-35.74% $0.00-31.89% $0.00-31.34% $0.00

-31.63% $0.00-30.03% $0.00-29.71% $0.00-28.71% $0.00-29.71% $0.00-30.11% $0.00-28.40% $0.00-27.29% $0.00

-28.69% $0.00-28.66% $0.00-31.14% $0.00-31.23% $0.00-30.26% $0.00-29.11% $0.00-30.51% $0.00-30.89% $0.00-31.69% $0.00-30.20% $0.00

-29.86% $0.00-30.89% $0.00-31.89% $0.00-30.23% $0.00-28.71% $0.00-23.97% $0.00-23.11% $0.00-22.77% $0.00

-21.34% $0.00-20.23% $0.00-16.89% $0.00

-18.54% $0.00-15.74% $0.00-16.94% $0.00-18.26% $0.00-17.66% $0.00-21.94% $0.00-18.60% $0.00-20.03% $0.00

-19.11% $0.00-17.60% $0.00-18.80% $0.00-18.71% $0.00-17.97% $0.00-18.74% $0.00-16.03% $0.00

-13.31% $0.00-13.51% $0.00-14.23% $0.00-14.77% $0.00-18.29% $0.00-20.77% $0.00-21.23% $0.00

-18.91% $0.00-18.09% $0.00-18.57% $0.00

-18.94% $0.00-19.71% $0.00-18.80% $0.00-19.11% $0.00-19.03% $0.00-22.57% $0.00-22.86% $0.00-23.86% $0.00

-23.43% $0.00-19.34% $0.00-21.43% $0.00-19.63% $0.00-14.34% $0.00-14.03% $0.00-12.63% $0.00-14.49% $0.00-16.11% $0.00-18.26% $0.00

-17.43% $0.00-17.20% $0.00-19.03% $0.00-16.06% $0.00-17.06% $0.00-18.54% $0.00-17.86% $0.00-15.46% $0.00

-14.49% $0.00-14.74% $0.00-13.80% $0.00

-15.63% $0.00-14.23% $0.00-7.20% $0.00-5.49% $0.00-8.86% $0.00-7.17% $0.00-6.11% $0.00-0.17% $0.00

-2.31% $0.00-1.51% $0.003.17% $0.004.11% $0.005.23% $0.007.60% $0.006.89% $0.00

7.74% $0.005.03% $0.008.26% $0.008.69% $0.0012.11% $0.009.86% $0.0017.86% $0.00

12.06% $0.007.89% $0.008.71% $0.00

9.40% $0.008.34% $0.0015.80% $0.0020.06% $0.0021.77% $0.0015.77% $0.0023.91% $0.0022.11% $0.00

20.97% $0.0023.51% $0.0025.40% $0.0022.83% $0.0021.83% $0.0023.77% $0.0024.86% $0.0025.34% $0.0024.06% $0.0020.83% $0.00

16.86% $0.0010.03% $0.009.26% $0.0014.20% $0.00-0.40% $0.00-7.00% $0.00-14.34% $0.00-5.66% $0.00

-9.80% $0.00-5.49% $0.00-2.89% $0.00

-1.91% $0.00-4.34% $0.00-10.03% $0.00-14.37% $0.00-9.77% $0.00-13.51% $0.00-15.11% $0.00-18.34% $0.00

-18.23% $0.00-12.26% $0.00-15.66% $0.00-21.83% $0.00-22.37% $0.00-13.23% $0.00-16.11% $0.00

-12.17% $0.00-12.71% $0.00-11.97% $0.00-8.06% $0.00-6.34% $0.00-6.69% $0.00-13.14% $0.00

-15.51% $0.00-15.77% $0.00-16.26% $0.00

-11.66% $0.00-12.11% $0.00-14.46% $0.00-11.77% $0.00-12.00% $0.00-16.31% $0.00-14.94% $0.00-13.34% $0.00

-12.71% $0.00-14.80% $0.00-15.29% $0.00-18.69% $0.00-20.00% $0.00-22.23% $0.00-19.49% $0.00-21.89% $0.00-21.63% $0.00-20.09% $0.00

-16.97% $0.00-16.20% $0.00-18.63% $0.00-19.83% $0.00-20.06% $0.00-17.91% $0.00-17.94% $0.00-18.77% $0.00

-19.74% $0.00-18.31% $0.00-17.49% $0.00

-17.03% $0.00-15.94% $0.00-15.23% $0.00-11.94% $0.00-11.09% $0.00-12.43% $0.00-12.57% $0.00-11.40% $0.00

-12.91% $0.00-11.34% $0.00-11.06% $0.00-10.20% $0.00-9.57% $0.00-7.80% $0.00-10.40% $0.00

-11.00% $0.00-9.69% $0.00-10.06% $0.00-6.89% $0.00-6.86% $0.00-7.43% $0.00-12.60% $0.00

-11.46% $0.00-8.71% $0.00-8.57% $0.00

-9.89% $0.00-10.23% $0.00-10.83% $0.00-10.54% $0.00-8.80% $0.00-10.37% $0.00-11.23% $0.00-11.57% $0.00

-10.69% $0.00-11.63% $0.00-10.54% $0.00-10.14% $0.00-11.51% $0.00-9.91% $0.00-7.29% $0.00-7.57% $0.00-8.34% $0.00-10.51% $0.00

-9.14% $0.00-10.43% $0.00-9.91% $0.00-10.54% $0.00-9.86% $0.00-10.94% $0.00-10.26% $0.00-10.40% $0.00

-11.60% $0.00-12.57% $0.00-13.34% $0.00

-15.26% $0.00-19.71% $0.00-18.94% $0.00-20.09% $0.00-21.00% $0.00-21.37% $0.00-19.97% $0.00-20.69% $0.00

-21.23% $0.00-21.43% $0.00-22.46% $0.00-23.66% $0.00-18.54% $0.00-21.40% $0.00-24.40% $0.00

-25.37% $0.00-23.09% $0.00-21.40% $0.00-20.40% $0.00-19.57% $0.00-20.51% $0.00-22.31% $0.00

-23.23% $0.00-23.46% $0.00-21.74% $0.00

-20.66% $0.00-20.74% $0.00-21.83% $0.00-22.51% $0.00-23.11% $0.00-25.29% $0.00-26.97% $0.00-25.17% $0.00

-24.09% $0.00-24.40% $0.00-24.40% $0.00-25.60% $0.00-25.94% $0.00-24.26% $0.00-20.54% $0.00-19.94% $0.00-17.37% $0.00-16.91% $0.00

-18.37% $0.00-16.11% $0.00-13.97% $0.00-16.34% $0.00-15.03% $0.00-9.86% $0.00-11.63% $0.00-10.74% $0.00

-8.09% $0.00-6.14% $0.00-8.23% $0.00

-8.17% $0.00-7.20% $0.00-7.83% $0.00-2.94% $0.00-4.09% $0.00-3.60% $0.00-4.54% $0.00-1.94% $0.00

-3.46% $0.00-5.06% $0.00-3.14% $0.00-3.34% $0.00-4.66% $0.00-5.77% $0.00-6.09% $0.00

-6.31% $0.00-10.17% $0.00-17.91% $0.00-19.11% $0.00-16.49% $0.00-13.26% $0.00-14.77% $0.00

-17.26% $0.00-18.06% $0.00-19.77% $0.00

-20.80% $0.00-19.66% $0.00-20.63% $0.00-23.74% $0.00-23.60% $0.00-22.69% $0.00-23.17% $0.00-18.89% $0.00

-18.14% $0.00-13.97% $0.00-18.66% $0.00-20.49% $0.00-18.69% $0.00-20.49% $0.00-18.49% $0.00-18.63% $0.00-15.46% $0.00-17.03% $0.00

-16.29% $0.00-14.74% $0.00-16.63% $0.00-14.94% $0.00-15.34% $0.00-16.51% $0.00-16.17% $0.00-18.60% $0.00

-18.26% $0.00-17.06% $0.00-15.43% $0.00

-12.17% $0.00-12.03% $0.00-12.43% $0.00-13.31% $0.00-9.51% $0.00-7.60% $0.00-9.23% $0.00-7.46% $0.00

-7.20% $0.00-6.69% $0.00-7.51% $0.00-12.94% $0.00-14.43% $0.00-12.51% $0.00-13.91% $0.00

-15.34% $0.00-13.89% $0.00-12.89% $0.00-13.11% $0.00-15.29% $0.00-14.46% $0.00-14.46% $0.00

-13.09% $0.00-12.37% $0.00-11.89% $0.00

-11.31% $0.00-10.83% $0.00-12.14% $0.00-12.09% $0.00-12.00% $0.00-11.60% $0.00-11.57% $0.00-12.40% $0.00

-12.03% $0.00-10.94% $0.00-11.71% $0.00-12.49% $0.00-6.86% $0.00-7.23% $0.00-5.31% $0.00-8.49% $0.00-9.63% $0.00-11.17% $0.00

-12.86% $0.00-12.80% $0.00-13.00% $0.00-11.77% $0.00-12.51% $0.00-12.43% $0.00-11.49% $0.00-8.43% $0.00

-9.20% $0.00-8.31% $0.00-7.34% $0.00

-9.43% $0.00-9.46% $0.00-9.66% $0.00-8.26% $0.00-7.26% $0.00-6.80% $0.00-6.91% $0.00-6.97% $0.00

-6.46% $0.00-5.77% $0.00-5.91% $0.00-4.17% $0.00-4.71% $0.00-6.97% $0.00-4.00% $0.00

-7.03% $0.00-7.09% $0.00-7.86% $0.00-9.74% $0.00-9.11% $0.00-10.20% $0.00-9.37% $0.00

-8.43% $0.00-13.71% $0.00-14.89% $0.00

-14.03% $0.00-18.66% $0.00-18.71% $0.00-18.29% $0.00-20.29% $0.00-18.57% $0.00-16.60% $0.00-17.14% $0.00

-19.80% $0.00-18.80% $0.00-18.66% $0.00-22.51% $0.00-23.51% $0.00-23.09% $0.00-24.11% $0.00-23.71% $0.00-25.14% $0.00-22.69% $0.00

-21.54% $0.00-22.26% $0.00-21.51% $0.00-20.89% $0.00-19.40% $0.00-18.97% $0.00-18.83% $0.00-17.00% $0.00

-15.71% $0.00-17.06% $0.00-17.37% $0.00

-17.29% $0.00-16.91% $0.00-17.26% $0.00-17.06% $0.00-16.34% $0.00-14.86% $0.00-13.91% $0.00-13.74% $0.00

-11.06% $0.00-11.46% $0.00-10.17% $0.00-6.57% $0.00-6.23% $0.00-8.63% $0.00-7.71% $0.00

-9.69% $0.00-9.34% $0.00-11.91% $0.00-14.86% $0.00-11.51% $0.00-12.77% $0.00-7.11% $0.00

-7.74% $0.00-3.94% $0.00-3.06% $0.00

-5.46% $0.00-5.00% $0.00-2.23% $0.000.69% $0.003.17% $0.002.63% $0.002.31% $0.003.14% $0.00

10.20% $0.008.60% $0.002.60% $0.00-3.77% $0.00-4.49% $0.00-5.40% $0.00-7.83% $0.00-8.51% $0.00-9.40% $0.00-9.37% $0.00

-10.97% $0.00-5.11% $0.000.20% $0.003.11% $0.005.23% $0.005.89% $0.000.51% $0.00-5.51% $0.00

-6.57% $0.00-5.60% $0.00-5.54% $0.00

-5.34% $0.00-5.43% $0.00-8.09% $0.00-2.03% $0.000.03% $0.001.63% $0.003.80% $0.002.54% $0.00

1.34% $0.002.26% $0.0011.17% $0.0010.23% $0.007.77% $0.006.17% $0.002.26% $0.00

0.74% $0.003.69% $0.001.63% $0.003.57% $0.005.09% $0.004.77% $0.003.63% $0.00

9.89% $0.0018.74% $0.0020.51% $0.00

20.57% $0.0018.46% $0.0017.23% $0.0013.00% $0.0012.29% $0.007.31% $0.007.83% $0.0010.06% $0.00

8.23% $0.004.51% $0.004.11% $0.00-2.80% $0.00-18.54% $0.00-31.40% $0.00-25.57% $0.00-28.49% $0.00-23.97% $0.00-24.43% $0.00

-24.49% $0.00-29.49% $0.00-31.69% $0.00-29.66% $0.00-26.37% $0.00-25.57% $0.00-26.77% $0.00-28.29% $0.00

-29.43% $0.00-30.74% $0.00-33.37% $0.00

-31.71% $0.00-28.66% $0.00-27.60% $0.00-27.51% $0.00-28.91% $0.00-29.46% $0.00-30.54% $0.00-31.83% $0.00

-31.29% $0.00-30.31% $0.00-30.37% $0.00-31.83% $0.00-32.34% $0.00-34.06% $0.00-35.14% $0.00

-34.29% $0.00-37.46% $0.00-37.23% $0.00-37.89% $0.00-39.57% $0.00-42.14% $0.00-42.74% $0.00

-44.91% $0.00-43.71% $0.00-44.11% $0.00

-46.43% $0.00-43.97% $0.00-43.40% $0.00-43.91% $0.00-42.91% $0.00-44.83% $0.00-42.97% $0.00-42.46% $0.00

-42.40% $0.00-43.54% $0.00-42.63% $0.00-43.09% $0.00-42.91% $0.00-43.17% $0.00-43.17% $0.00-42.94% $0.00-42.86% $0.00-39.91% $0.00

-37.83% $0.00-35.57% $0.00-36.40% $0.00-37.77% $0.00-35.71% $0.00-34.80% $0.00-34.69% $0.00-36.89% $0.00

-36.20% $0.00-36.40% $0.00-38.09% $0.00

-39.34% $0.00-40.26% $0.00-41.66% $0.00-41.86% $0.00-42.14% $0.00-42.03% $0.00-40.63% $0.00-40.54% $0.00

-40.46% $0.00-40.14% $0.00

error 116

error 93

Error = $228.14$228.14

Match Predicted Future

0.00 99.45

0.83 99.85

11.60 100.00

59.87 105.15

98.49 108.80

156.75 112.75

129.06 111.30

30.78 108.90

70.50 112.50

143.16 114.10

218.03 114.30

196.90 110.45

207.37 111.65

228.14 111.30

224.36 108.35

161.01 106.15

165.06 104.55

137.23 102.10

164.71 101.75

153.29 101.25

133.25 101.45

145.74 103.90

136.38 104.05

129.90 104.20

100.91 104.75

99.90

97.65

98.32

98.35

97.65

96.38

97.02

98.28

98.00

98.63

99.62

98.25

97.09

96.63

95.86

94.49

95.12

95.51

BSE Datadownloader V1.0 - Day Trading EMINI, OEX and · XLS file · Web...

Documents

Transcript of BSE Datadownloader V1.0 - Day Trading EMINI, OEX and · XLS file · Web...