.

4/8/2004$1.73

.

4/15/2004$1.73

.

4/22/2004$1.77

.

4/29/2004$1.78

.

5/6/2004$1.85

.

5/10/2004$1.93

.

5/18/2004$2.05

.

5/26/2004$2.11

.

6/2/2004$2.12

.

6/9/2004$2.12

.

6/16/2004$2.09

.

6/23/2004$2.05

.

6/30/2004$2.00

.

7/7/2004$2.00

.

7/14/2004$1.95

.

7/20/2004$1.95

.

7/28/2004$1.94

.

8/4/2004$1.94

.

8/11/2004$1.92

.

8/17/2004$1.92

.

8/24/2004$1.93

.

9/1/2004$1.91

.

9/8/2004$1.90

.

9/15/2004$1.88

.

9/22/2004$1.84

.

9/29/2004$1.92

.

10/6/2004$1.94

.

10/13/2004$2.02

.

10/20/2004$2.04

.

10/27/2004$2.04

.

11/3/2004$2.01

.

11/10/2004$2.02

.

11/17/2004$2.01

.

11/24/2004$1.96

.

12/1/2004$1.92

.

12/8/2004$1.93

.

12/15/2004$1.89

.

12/22/2004$1.86

.

12/29/2004$1.84

.

1/6/2005$1.81

.

1/13/2005$1.80

.

1/20/2005$1.84

.

1/27/2005$1.88

.

2/3/2005$1.93

.

2/10/2005$1.92

.

2/17/2005$1.90

.

2/24/2005$1.89

.

3/3/2005$1.89

.

3/10/2005$1.98

.

3/17/2005$2.01

.

3/24/2005$2.06

.

3/31/2005$2.07

.

4/7/2005$2.17

.

4/14/2005$2.18

.

4/21/2005$2.16

.

4/28/2005$2.22

.

5/5/2005$2.21

.

5/12/2005$2.20

.

5/19/2005$2.18

.

5/26/2005$2.15

.

6/2/2005$2.13

.

6/9/2005$2.15

.

6/16/2005$2.16

.

6/23/2005$2.22

.

6/30/2005$2.23

.

7/7/2005$2.25

.

7/14/2005$2.41

.

7/21/2005$2.41

.

7/28/2005$2.40

.

8/4/2005$2.40

.

8/11/2005$2.45

.

8/18/2005$2.63

.

8/25/2005$2.63

.

9/1/2005$2.94

.

9/8/2005$3.26

.

9/15/2005$3.09

.

9/22/2005$2.91

.

9/29/2005$2.88

.

10/6/2005$2.85

.

10/13/2005$2.77

.

10/20/2005$2.66

.

10/27/2005$2.52

.

11/3/2005$2.41

.

11/10/2005$2.30

.

11/17/2005$2.20

.

11/24/2005$2.12

.

12/1/2005$2.06

.

12/8/2005$2.10

.

12/15/2005$2.17

.

12/22/2005$2.18

.

12/29/2005$2.19

.

1/5/2006$2.27

.

1/12/2006$2.39

.

1/19/2006$2.36

.

1/26/2006$2.38

.

2/2/2006$2.37

.

2/9/2006$2.32

.

2/16/2006$2.25

.

2/23/2006$2.20

.

3/2/2006$2.17

.

3/9/2006$2.25

.

3/16/2006$2.36

.

3/23/2006$2.45

.

3/29/2006$2.45

.

4/5/2006$2.56

.

4/12/2006$2.68

.

4/19/2006$2.84

.

4/26/2006$2.92

.

5/3/2006$2.92

.

5/10/2006$2.92

.

5/17/2006$3.01

.

5/24/2006$2.97

.

5/31/2006$2.96

.

6/7/2006$2.99

.

6/14/2006$3.00

.

6/21/2006$2.96

.

6/28/2006$2.96

.

7/5/2006$3.01

.

7/12/2006$3.04

.

7/19/2006$3.06

.

7/26/2006$3.07

.

8/2/2006$3.07

.

8/9/2006$3.07

.

8/16/2006$3.01

.

8/23/2006$2.93

.

8/30/2006$2.83

.

9/6/2006$2.72

.

9/13/2006$2.58

.

9/20/2006$2.46

.

9/27/2006$2.34

.

10/4/2006$2.27

.

10/11/2006$2.22

.

10/18/2006$2.17

.

10/25/2006$2.15

.

11/1/2006$2.15

.

11/8/2006$2.13

.

11/15/2006$2.16

.

11/22/2006$2.20

.

11/29/2006$2.22

.

12/6/2006$2.28

.

12/13/2006$2.28

.

12/20/2006$2.35

.

12/27/2006$2.36

.

1/3/2007$2.35

.

1/10/2007$2.30

.

1/17/2007$2.25

.

1/24/2007$2.18

.

1/31/2007$2.17

.

2/7/2007$2.16

.

2/14/2007$2.19

.

2/21/2007$2.23

.

2/28/2007$2.36

.

3/7/2007$2.49

.

3/14/2007$2.53

.

3/21/2007$2.55

.

3/29/2007$2.62

.

4/4/2007$2.67

.

4/11/2007$2.71

.

4/18/2007$2.77

.

4/25/2007$2.79

.

5/2/2007$2.94

.

5/9/2007$2.94

.

5/16/2007$3.00

.

5/23/2007$3.06

.

5/30/2007$3.06

.

6/6/2007$3.04

.

6/13/2007$3.00

.

6/20/2007$2.97

.

6/27/2007$2.95

.

7/4/2007$2.93

.

7/11/2007$2.95

.

7/18/2007$2.94

.

7/25/2007$2.91

.

8/1/2007$2.85

.

8/8/2007$2.82

.

8/15/2007$2.75

.

8/22/2007$2.71

.

8/29/2007$2.65

.

9/5/2007$2.67

.

9/12/2007$2.66

.

9/19/2007$2.65

.

9/26/2007$2.67

.

10/3/2007$2.68

.

10/10/2007$2.67

.

10/17/2007$2.68

.

10/24/2007$2.71

.

10/31/2007$2.79

.

11/7/2007$2.92

.

11/14/2007$3.01

.

11/21/2007$3.09

.

11/28/2007$3.05

.

12/5/2007$3.10

.

12/12/2007$3.09

.

12/19/2007$3.05

.

12/26/2007$3.05

.

1/2/2008$3.02

.

1/9/2008$3.03

.

1/16/2008$3.08

.

1/23/2008$3.08

.

1/30/2008$3.03

.

2/6/2008$3.01

.

2/13/2008$2.98

.

2/20/2008$2.96

.

2/27/2008$3.02

.

3/5/2008$3.08

.

3/12/2008$3.12

.

3/19/2008$3.14

.

3/26/2008$3.14

.

4/2/2008$3.15

.

4/9/2008$3.18

.

4/16/2008$3.25

.

4/23/2008$3.46

.

4/30/2008$3.57

.

5/7/2008$3.61

.

5/14/2008$3.73

.

5/21/2008$3.82

.

5/28/2008$3.94

.

6/4/2008$3.98

.

6/11/2008$4.05

.

6/18/2008$4.06

.

6/25/2008$4.05

.

7/1/2008$4.07

.

7/9/2008$4.08

.

7/16/2008$4.03

.

7/23/2008$4.02

.

7/30/2008$3.91

.

8/7/2008$3.87

.

8/14/2008$3.76

.

8/21/2008$3.65

.

8/28/2008$3.59

.

9/3/2008$3.57

.

9/10/2008$3.52

.

9/17/2008$3.60

.

9/24/2008$3.51

.

9/30/2008$3.43

.

10/8/2008$3.25

.

10/15/2008$2.98

.

10/22/2008$2.77

.

10/29/2008$2.54

.

11/5/2008$2.38

.

11/12/2008$2.19

.

11/19/2008$2.03

.

11/26/2008$1.89

.

12/3/2008$1.83

.

12/10/2008$1.72

.

12/17/2008$1.69

.

12/24/2008$1.67

.

12/31/2008$1.67

.

1/7/2009$1.70

.

1/14/2009$1.75

.

1/21/2009$1.78

.

1/28/2009$1.80

.

2/4/2009$1.85

.

2/11/2009$1.89

.

2/18/2009$1.90

.

2/25/2009$1.87

.

3/4/2009$1.88

.

3/11/2009$1.88

.

3/18/2009$1.89

.

3/25/2009$1.94

.

4/1/09$1.97

.

4/8/2009$1.97

.

4/15/09$1.97

.

4/22/2009$2.02

.

4/29/09$2.02

.

5/7/2009$2.09

.

5/14/2009$2.23

.

5/21/2009$2.32

.

5/28/2009$2.40

.

6/4/2009$2.51

.

6/11/2009$2.56

.

6/18/2009$2.64

.

6/25/2009$2.64

.

7/2/2009$2.64

.

7/9/2009$2.60

.

7/16/2009$2.53

.

7/23/2009$2.49

.

7/30/2009$2.50

.

8/6/2009$2.59

.

8/13/2009$2.64

.

8/20/2009$2.63

.

8/27/2009$2.64

.

9/2/2009$2.64

.

9/9/2009$2.63

.

9/16/2009$2.61

.

9/23/2009$2.57

.

9/30/2009$2.51

.

10/7/2009$2.48

.

10/14/2009$2.47

.

10/21/2009$2.55

.

10/28/2009$2.64

.

11/4/2009$2.64

.

11/11/2009$2.65

.

11/18/2009$2.64

.

11/25/2009$2.63

.

12/2/2009$2.64

.

12/9/2009$2.63

.

12/16/2009$2.62

.

12/23/2009$2.62

.

12/30/2009$2.64

.

1/6/2010$2.69

.

1/13/2010$2.75

.

1/20/2010$2.74

.

1/27/2010$2.71

.

2/3/2010$2.69

.

2/10/2010$2.67

.

2/17/2010$2.64

.

2/24/2010$2.66

.

3/3/2010$2.67

.

3/10/2010$2.72

.

3/17/2010$2.73

.

3/24/2010$2.73

.

3/31/2010$2.73

.

4/7/2010$2.77

.

4/14/2010$2.78

.

4/21/2010$2.80

.

4/28/2010$2.86

.

5/5/2010$2.91

.

5/12/2010$2.90

.

5/19/2010$2.87

.

5/26/2010$2.83

.

6/2/2010$2.79

.

6/9/2010$2.76

.

6/16/2010$2.73

.

6/23/2010$2.73

.

6/30/2010$2.73

.

7/7/2010$2.72

.

7/14/2010$2.71

.

7/21/2010$2.69

.

7/28/2010$2.70

.

8/4/2010$2.71

.

8/11/2010$2.72

.

8/18/2010$2.69

.

8/25/2010$2.66

.

9/1/2010$2.62

.

9/8/2010$2.62

.

9/15/2010$2.62

.

9/22/2010$2.61

.

9/29/2010$2.60

.

10/6/2010$2.69

.

10/13/2010$2.79

.

10/20/2010$2.82

.

10/27/2010$2.81

.

11/3/2010$2.81

.

11/10/2010$2.85

.

11/17/2010$2.93

.

11/24/2010$2.95

.

12/1/2010$2.95

.

12/8/2010$3.02

.

12/15/2010$3.03

.

12/22/2010$3.04

.

12/29/2010$3.08

.

1/5/2011$3.10

.

1/13/2011$3.11

.

1/19/2011$3.13

.

1/26/2011$3.13

.

2/2/2011$3.14

.

2/9/2011$3.15

.

2/16/2011$3.15

.

2/23/2011$3.20

.

3/2/2011$3.38

.

3/9/2011$3.49

.

3/16/2011$3.49

.

3/23/2011$3.49

.

3/30/2011$3.51

.

4/6/2011$3.63

.

4/13/2011$3.70

.

4/20/2011$3.81

.

4/27/2011$3.90

.

5/4/2011$3.98

.

5/11/2011$3.99

.

5/18/2011$3.94

.

5/25/2011$3.89

.

6/1/2011$3.85

.

6/8/2011$3.81

.

6/15/2011$3.76

.

6/22/2011$3.72

.

6/29/2011$3.65

.

7/6/2011$3.66

.

7/13/2011$3.71

.

7/20/2011$3.76

.

7/27/2011$3.78

.

8/3/2011$3.78

.

8/10/2011$3.73

.

8/17/2011$3.69

.

8/24/2011$3.67

.

8/31/2011$3.66

.

9/7/2011$3.68

.

9/14/2011$3.65

.

9/21/2011$3.60

.

9/28/2011$3.52

.

10/5/2011$3.47

.

10/12/2011$3.46

.

10/19/2011$3.49

.

10/26/2011$3.46

.

11/2/2011$3.45

.

11/9/2011$3.44

.

11/16/2011$3.41

.

11/23/2011$3.37

.

11/30/2011$3.33

.

12/7/2011$3.31

.

12/14/2011$3.28

.

12/21/2011$3.24

.

12/28/2011$3.26

.

1/4/2012$3.34

.

1/11/2012$3.39

.

1/18/2012$3.41

.

1/25/2012$3.43

.

2/1/2012$3.49

.

2/8/2012$3.51

.

2/15/2012$3.59

.

2/22/2012$3.64

.

2/29/2012$3.72

.

3/7/2012$3.72

.

3/14/2012$3.73

.

3/21/2012$3.77

.

3/28/2012$3.80

.

4/4/2012$3.86

.

4/11/2012$3.89

.

4/18/2012$3.90

.

4/25/2012$3.88

.

5/2/2012$3.85

.

5/9/2012$3.78

.

5/16/2012$3.72

.

5/23/2012$3.68

.

5/30/2012$3.63

.

6/6/2012$3.55

.

6/13/2012$3.50

.

6/20/2012$3.43

.

6/27/2012$3.40

.

7/4/2012$3.39

.

7/11/2012$3.44

.

7/18/2012$3.53

.

7/25/2012$3.58

.

8/1/2012$3.58

.

8/8/2012$3.68

.

8/15/2012$3.72

.

8/22/2012$3.74

.

8/29/2012$3.77

.

9/5/2012$3.78

.

9/12/2012$3.92

.

9/19/2012$3.91

.

9/26/2012$3.86

.

10/3/2012$3.92

.

10/10/2012$3.91

.

10/17/2012$3.86

.

10/24/2012$3.78

.

10/31/2012$3.73

.

11/7/2012$3.68

.

11/14/2012$3.65

.

11/21/2012$3.62

.

11/28/2012$3.60

.

12/5/2012$3.55

.

12/12/2012$3.50

.

12/19/2012$3.46

.

12/26/2012$3.46

.

1/2/2013$3.47

.

1/9/2013$3.49

.

1/16/2013$3.47

.

1/23/2013$3.46

.

1/30/2013$3.53

.

2/6/2013$3.67

.

2/13/2013$3.73

.

2/20/2013$3.78

.

2/27/2013$3.78

.

3/6/2013$3.75

.

3/13/2013$3.72

.

3/20/2013$3.71

.

3/27/2013$3.66

.

4/3/2013$3.64

.

4/10/2013$3.57

.

4/17/2013$3.51

.

4/24/2013$3.48

.

5/1/2013$3.46

.

5/8/2013$3.48

.

5/15/2013$3.50

.

5/22/2013$3.53

.

5/29/2013$3.54

.

6/5/2013$3.52

.

6/12/2013$3.53

.

6/19/2013$3.53

.

6/26/2013$3.52

.

7/3/2013$3.49

.

7/10/2013$3.51

.

7/17/2013$3.70

.

7/24/2013$3.74

.

7/31/2013$3.72

.

8/7/2013$3.70

.

8/14/2013$3.67

.

8/21/2013$3.65

.

8/28/2013$3.66

.

9/4/2013$3.68

.

9/11/2013$3.66

.

9/18/2013$3.62

.

9/25/2013$3.56

.

10/2/2013$3.51

.

10/9/2013$3.47

.

10/16/2013$3.44

.

10/23/2013$3.42

.

10/30/2013$3.38

.

11/6/2013$3.35

.

11/13/2013$3.32

.

11/20/2013$3.34

.

11/27/2013$3.42

.

12/4/2013$3.44

.

12/11/2013$3.46

.

12/18/2013$3.47

.

12/25/2013$3.49

.

1/1/2014$3.50

.

1/8/2014$3.50

.

1/15/2014$3.49