Setor bancrio Retorno MdioData Ita Unibanco ON Bradesco ON Ita Unibanco ON Bradesco ONJan-13 22.536370065 24.860826269Feb-13 22.9232461 24.802113674 1.70% -0.24%Mar-13 24.706285816 27.281212849 7.49% 9.53%Apr-13 23.218529594 26.861802953 -6.21% -1.55%May-13 23.67833618 27.698794757 1.96% 3.07%Jun-13 21.890372533 23.902957814 -7.85% -14.74%Jul-13 21.571598905 24.152056811 -1.47% 1.04%

Aug-13 21.289103818 24.713983008 -1.32% 2.30%Sep-13 22.862563851 26.990290412 7.13% 8.81%Oct-13 24.763035809 28.116634316 7.99% 4.09%Nov-13 23.241200198 26.886024411 -6.34% -4.48%Dec-13 22.519578096 25.303702945 -3.15% -6.07%Jan-14 21.100389465 22.743257859 -6.51% -10.67%Feb-14 22.684117575 23.274049451 7.24% 2.31%Mar-14 24.903004097 26.852718211 9.33% 14.30%Apr-14 26.803013966 27.379303217 7.35% 1.94%May-14 25.245652299 25.562360491 -5.99% -6.87%Jun-14 26.030551929 25.941074435 3.06% 1.47%Jul-14 28.553242037 28.484132013 9.25% 9.35%

Aug-14 32.304688169 32.236853766 12.34% 12.38%Sep-14 27.30499796 28.206420175 -16.81% -13.36%Oct-14 28.421882327 29.41549672 4.01% 4.20%Nov-14 29.739280268 30.786440468 4.53% 4.56%Dec-14 28.099422339 28.174803321 -5.67% -8.86%Jan-15 26.206399462 27.5167742 -6.97% -2.36%Feb-15 29.281807912 30.813203418 11.10% 11.31%Mar-15 28.80295212 29.851532604 -1.65% -3.17%Apr-15 31.064026397 29.778854934 7.56% -0.24%May-15 29.079691329 25.987259637 -6.60% -13.62%Jun-15 29.765342858 27.945034446 2.33% 7.26%Jul-15 28.110965465 27.64258649 -5.72% -1.09%

Aug-15 25.96 26 -7.96% -6.13%

ITAU UNIBANCO ONDP 7.24%Mdia 0.46%DR 6.80%EWMA 7.40%

Ita Unibanco ON Bradesco ON Servios Retorno MdioDOW DOW Renner Marisa Renner Marisa

74.830045871 29.299723762

0 0.0006% 70.746358761 29.791780192 -5.61% 1.67%0 0 71.100251597 26.928906419 0.50% -10.10%

0.39% 0.02% 73.220430517 27.475872371 2.94% 2.01%0 0 71.53996162 26.487854731 -2.32% -3.66%

0.62% 2.17% 61.515588008 20.694478569 -15.10% -24.68%0.02% 0 58.100727376 19.113650345 -5.71% -7.95%0.02% 0 55.205310333 17.155579022 -5.11% -10.81%

0 0 61.214193734 18.862154946 10.33% 9.48%0 0 65.0394786251 16.79629988 6.06% -11.60%

0.40% 0.20% 60.221739468 17.676533778 -7.70% 5.11%0.10% 0.37% 58.892771842 16.706480095 -2.23% -5.64%0.42% 1.14% 53.515185955 14.191526102 -9.58% -16.32%

0 0 55.706769431 12.574769963 4.01% -12.10%0 0 62.145520817 13.83224696 10.94% 9.53%0 0 64.313253333 13.647480671 3.43% -1.34%

0.36% 0.47% 66.381865597 15.2764903 3.17% 11.28%0 0 69.546947106 14.751587198 4.66% -3.50%0 0 67.287653627 13.421229334 -3.30% -9.45%0 0 75.26394191 16.751649021 11.20% 22.17%

2.83% 1.79% 69.963680213 14.099983346 -7.30% -17.23%0 0 73.034680245 14.208583988 4.30% 0.77%0 0 75.446202706 13.122577568 3.25% -7.95%

0.32% 0.79% 75.416634358 13.122577568 -0.04% 0.00%0.49% 0.06% 69.528870436 13.267378424 -8.13% 1.10%

0 0 82.931669716 13.529829976 17.63% 1.96%0.03% 0.10% 89.725318165 12.760575429 7.87% -5.85%

0 0.0006% 104.8553869399 13.29090909 15.58% 4.07%0.44% 1.86% 106.85168179 10.909090909 1.89% -19.75%

0 0 113 9.8727272727 5.59% -9.98%0.33% 0.01% 108.89 7.6818181818 -3.70% -25.09%0.63% 0.38% 99.99 8.47 -8.53% 9.77%

BRADESCO ON RENNER7.77% DP 7.76%0.14% Mdia 0.94%5.58% DR 6.40%3.06% EWMA 8.02%

Renner MarisaDOW DOW SELIC

0.006014%0.32% 0 0.004933%

0 1.02% 0.005494%0 0 0.006137%

0.05% 0.13% 0.005985%2.28% 6.10% 0.006053%0.33% 0.63% 0.007241%0.26% 1.17% 0.007103%

0 0 0.007130%0 1.35% 0.008105%

0.59% 0 0.007192%0.05% 0.32% 0.007897%0.92% 2.66% 0.008493%

0 1.46% 0.007901%0 0 0.007659%0 0.02% 0.008227%0 0 0.008659%0 0.12% 0.008245%

0.11% 0.89% 0.009487%0 0 0.008660%

0.53% 2.97% 0.009073%0 0 0.009505%0 0.63% 0.008425%

0.00% 0.00% 0.009613%0.66% 0 0.009351%

0 0 0.008224%0 0.34% 0.001040%0 0 0.009518%0 3.90% 0.009853%0 1.00% 0.001067%

0.14% 6.30% 0.001178%0.73% 0 0.006404%

MARISA10.88%-4.00%1.37%7.07%

A)

C)

B)

C)

Oct-12 May-13 Nov-13 Jun-14 Dec-14 Jul-15 Jan-16

-0.2-0.15

-0.1-0.05

00.05

0.10.15

0.2

Grfico Setor 1

Ita Unibanco ON Bradesco ON

Podemos notar que no setor bancrio a volatidade foi considervelmente alta, com o Bradesco tendo maior volatilidade em grande parte do perodo observado. Nosegundo grfico, a volatilidade apresentada foi ainda maior, principalmente por parte da Marisa, que tem menor porte que a Renner. Possivelmente o mesmo fator explica a maior volatilidade do Bradesco, que tem disperso mais acentuada e menor valor de mercado.

Podemos notar que o desvio padro do ITAU bastante parecido com seu respectivo EWMA, uma vez que este tende a dar um maior peso para periodos mais prximos, podemos concluir que a volatilidade do periodo tem sido relativamente estvel. O mesmo no ocorre com o Bradesco, que apresenta um EWMA bem consideravelmente menor do que seu desvio padro, o que por sua vez quer dizer que os perodos mais prximos esto apresentando risco menor em relao ao resto do periodo.O downside risk por sua vez, faz uma anlise parecida com a da semi-varincia, que no considera os valores acima da mdia como riscos. O downside, ir utilizar uma taxa livre de risco como padro, no caso, a SELIC. Ambos apresentaram DR menor do que desvio padro, o que quer dizer que houveram poucos meses com rentabilidade abaixo da SELIC. A situao tambm ocorreu no comrcio, e mais uma vez, foi consideravelmente mais voltil do que no setor bancrio.

Podemos notar que apesar do parodo bastante voltil, com exceo da Marisa, as empresas apresentaram uma taxa superior a da SELIC.

*OS DADOS E CLCULOS RELATIVOS A QUESTO 1, ESTO NA PLANILHA "BASE DE DADOS 1"

Oct-12 May-13 Nov-13 Jun-14 Dec-14 Jul-15 Jan-16

-0.2-0.15

-0.1-0.05

00.05

0.10.15

0.2

Grfico Setor 1

Ita Unibanco ON Bradesco ON

Oct-12 May-13 Nov-13 Jun-14 Dec-14 Jul-15 Jan-16

-0.3

-0.2

-0.1

0

0.1

0.2

0.3

Grfico Setor 2

Renner Marisa

Podemos notar que no setor bancrio a volatidade foi considervelmente alta, com o Bradesco tendo maior volatilidade em grande parte do perodo observado. Nosegundo grfico, a volatilidade apresentada foi ainda maior, principalmente por parte da Marisa, que tem menor porte que a Renner. Possivelmente o mesmo fator explica a maior volatilidade do Bradesco, que tem disperso mais acentuada e menor valor de mercado.

Podemos notar que o desvio padro do ITAU bastante parecido com seu respectivo EWMA, uma vez que este tende a dar um maior peso para periodos mais prximos, podemos concluir que a volatilidade do periodo tem sido relativamente estvel. O mesmo no ocorre com o Bradesco, que apresenta um EWMA bem consideravelmente menor do que seu desvio padro, o que por sua vez quer dizer que os perodos mais prximos esto apresentando risco menor em relao ao resto do periodo.O downside risk por sua vez, faz uma anlise parecida com a da semi-varincia, que no considera os valores acima da mdia como riscos. O downside, ir utilizar uma taxa livre de risco como padro, no caso, a SELIC. Ambos apresentaram DR menor do que desvio padro, o que quer dizer que houveram poucos meses com rentabilidade abaixo da SELIC. A situao tambm ocorreu no comrcio, e mais uma vez, foi consideravelmente mais voltil do que no setor bancrio.

Podemos notar que apesar do parodo bastante voltil, com exceo da Marisa, as empresas apresentaram uma taxa superior a da SELIC.

*OS DADOS E CLCULOS RELATIVOS A QUESTO 1, ESTO NA PLANILHA "BASE DE DADOS 1"

Peso Peso Ajus. Ita Unibanco ON Bradesco ON EWMA ITAUJan-13Feb-13 1.70% -0.24%Mar-13 7.49% 9.53%Apr-13 -6.21% -1.55%May-13 1.96% 3.07%Jun-13 -7.85% -14.74%Jul-13 -1.47% 1.04%

Aug-13 -1.32% 2.30%Sep-13 7.13% 8.81%Oct-13 7.99% 4.09%Nov-13 0.0109418989 0.012137128 -6.34% -4.48% 5.218E-05Dec-13 0.0121576655 0.0134856977 -3.15% -6.07% 1.530E-05Jan-14 0.0135085172 0.0149841086 -6.51% -10.67% 6.774E-05Feb-14 0.0150094635 0.0166490095 7.24% 2.31% 8.211E-05Mar-14 0.0166771817 0.0184988995 9.33% 14.30% 1.538E-04Apr-14 0.0185302019 0.0205543328 7.35% 1.94% 1.047E-04May-14 0.0205891132 0.0228381475 -5.99% -6.87% 8.781E-05Jun-14 0.0228767925 0.0253757195 3.06% 1.47% 2.057E-05Jul-14 0.0254186583 0.0281952439 9.25% 9.35% 2.302E-04

Aug-14 0.0282429536 0.0313280487 12.34% 12.38% 4.609E-04Sep-14 0.0313810596 0.034808943 -16.81% -13.36% 1.009E-03Oct-14 0.034867844 0.0386766034 4.01% 4.20% 5.568E-05Nov-14 0.0387420489 0.0429740037 4.53% 4.56% 8.007E-05Dec-14 0.043046721 0.047748893 -5.67% -8.86% 1.655E-04Jan-15 0.04782969 0.0530543256 -6.97% -2.36% 2.742E-04Feb-15 0.0531441 0.0589492507 11.10% 11.31% 6.980E-04Mar-15 0.059049 0.0654991674 -1.65% -3.17% 2.274E-05Apr-15 0.06561 0.0727768527 7.56% -0.24% 3.924E-04May-15 0.0729 0.0808631697 -6.60% -13.62% 3.756E-04Jun-15 0.081 0.0898479663 2.33% 7.26% 4.023E-05Jul-15 0.09 0.0998310736 -5.72% -1.09% 3.514E-04

Aug-15 0.1 0.1109234152 -7.96% -6.13% 7.413E-040.90152291 1

lambda 0.9fator 0.9 EWMA 7.40%k 21.85434533

E(Ita) 0.00215 E(Bradesco) - 0.00356 E(Renner) 0.01955

E(Marisa) - 0.03112

EWMA Bradesco Peso Peso Ajus. Renner Marisa EWMA Renner

-5.61% 1.67%0.50% -10.10%2.94% 2.01%

-2.32% -3.66%-15.10% -24.68%

-5.71% -7.95%-5.11% -10.81%10.33% 9.48%

6.06% -11.60%-1.076E-04 0.0109418989 0.012137128 -7.70% 5.11% 1.130E-04-1.028E-04 0.0121576655 0.0134856977 -2.23% -5.64% 2.363E-05-6.922E-04 0.0135085172 0.0149841086 -9.58% -16.32% 1.992E-045.132E-05 0.0150094635 0.0166490095 4.01% -12.10% 7.056E-062.005E-03 0.0166771817 0.0184988995 10.94% 9.53% 1.493E-043.882E-05 0.0185302019 0.0205543328 3.43% -1.34% 4.465E-06

-2.538E-04 0.0205891132 0.0228381475 3.17% 11.28% 3.349E-061.021E-05 0.0228767925 0.0253757195 4.66% -3.50% 1.854E-058.717E-04 0.0254186583 0.0281952439 -3.30% -9.45% 7.793E-052.001E-03 0.0282429536 0.0313280487 11.20% 22.17% 2.679E-04

-2.842E-03 0.0313810596 0.034808943 -7.30% -17.23% 2.983E-048.310E-05 0.034867844 0.0386766034 4.30% 0.77% 2.119E-051.093E-04 0.0387420489 0.0429740037 3.25% -7.95% 7.192E-06

-4.107E-04 0.043046721 0.047748893 -0.04% 0.00% 1.899E-05-2.811E-05 0.04782969 0.0530543256 -8.13% 1.10% 5.394E-041.511E-03 0.0531441 0.0589492507 17.63% 1.96% 1.448E-03

-1.307E-05 0.059049 0.0654991674 7.87% -5.85% 2.295E-049.478E-08 0.06561 0.0727768527 15.58% 4.07% 1.352E-03

-1.161E-03 0.0729 0.0808631697 1.89% -19.75% 3.842E-081.353E-04 0.081 0.0898479663 5.59% -9.98% 1.190E-04

-3.068E-06 0.09 0.0998310736 -3.70% -25.09% 3.198E-04-2.651E-04 0.1 0.1109234152 -8.53% 9.77% 1.219E-03

0.90152291 1

3.06% EWMA 8.02%

EWMA Marisa

-5.200E-04-1.431E-05-1.669E-033.239E-041.748E-031.071E-056.554E-046.886E-07

-1.327E-047.158E-03

-1.456E-036.464E-057.608E-05

-3.796E-07-1.440E-044.533E-045.919E-058.042E-045.220E-042.641E-04

-1.790E-03-1.414E-03

7.07%

Data Fechamento Retorno Dia Da SemanSeg Ter Qua1/3/2000 4.482810652 2 1 0 01/4/2000 3.9835013532 -11.81% 3 0 1 01/5/2000 4.060318108 1.91% 4 0 0 11/6/2000 3.9670404892 -2.32% 5 0 0 01/7/2000 4.0877525325 3.00% 6 0 0 01/10/2000 4.1261610407 0.94% 2 1 0 01/11/2000 3.9505796252 -4.35% 3 0 1 01/12/2000 3.9231452007 -0.70% 4 0 0 11/13/2000 3.9505796252 0.70% 5 0 0 01/14/2000 3.840841404 -2.82% 6 0 0 01/17/2000 4.0054489974 4.20% 2 1 0 01/18/2000 4.060318108 1.36% 3 0 1 01/19/2000 4.0328834219 -0.68% 4 0 0 11/20/2000 4.0054489974 -0.68% 5 0 0 01/21/2000 4.1151872186 2.70% 6 0 0 01/24/2000 4.0877525325 -0.67% 2 1 0 01/26/2000 4.1426219047 1.33% 4 0 0 11/27/2000 4.2688209899 3.00% 5 0 0 01/28/2000 4.4553759659 4.28% 6 0 0 01/31/2000 4.5486535847 2.07% 2 1 0 02/1/2000 4.5384003972 -0.23% 3 0 1 02/2/2000 4.5944297085 1.23% 4 0 0 12/3/2000 4.4823705516 -2.47% 5 0 0 02/4/2000 4.487973643 0.12% 6 0 0 02/7/2000 4.6336508141 3.19% 2 1 0 02/8/2000 4.7232981397 1.92% 3 0 1 02/9/2000 4.7345037882 0.24% 4 0 0 12/10/2000 4.9025927908 3.49% 5 0 0 02/11/2000 4.6224446313 -5.88% 6 0 0 02/14/2000 4.6224446313 0.00% 2 1 0 02/15/2000 4.6224446313 0.00% 3 0 1 02/16/2000 4.6560626455 0.72% 4 0 0 12/17/2000 4.6504595541 -0.12% 5 0 0 02/18/2000 4.5496060457 -2.19% 6 0 0 02/21/2000 4.7176950483 3.63% 2 1 0 02/22/2000 4.5944297085 -2.65% 3 0 1 02/23/2000 4.6504595541 1.21% 4 0 0 12/24/2000 4.4823705516 -3.68% 5 0 0 02/25/2000 4.4319437974 -1.13% 6 0 0 02/28/2000 4.4823705516 1.13% 2 1 0 02/29/2000 4.6280477227 3.20% 3 0 1 03/1/2000 4.8465629451 4.61% 4 0 0 13/2/2000 4.8465629451 0.00% 5 0 0 03/3/2000 4.9250046221 1.61% 6 0 0 03/8/2000 4.8465629451 -1.61% 4 0 0 13/9/2000 4.9250046221 1.61% 5 0 0 03/10/2000 5.2667851843 6.71% 6 0 0 03/13/2000 5.0538730534 -4.13% 2 1 0 0

Qui subprime Garch(1,1) VOLATILIDADE A)0 00 00 0 0.0514% 36.00%1 0 0.0499% 35.45%0 0 0.0504% 35.62%0 0 0.0524% 36.34%0 0 0.0500% 35.51%0 0 0.0586% 38.43%1 0 0.0557% 37.47%0 0 0.0528% 36.46%0 0 0.0546% 37.11%0 0 0.0612% 39.26%0 0 0.0588% 38.48%1 0 0.0557% 37.45%0 0 0.0528% 36.49%0 0 0.0539% 36.86%0 0 0.0511% 35.90%1 0 0.0492% 35.22%0 0 0.0518% 36.12%0 0 0.0598% 38.81%0 0 0.0590% 38.55%0 0 0.0556% 37.43%1 0 0.0532% 36.62%0 0 0.0539% 36.86%0 0 0.0509% 35.81%0 0 0.0539% 36.84%0 0 0.0531% 36.57%1 0 0.0501% 35.54%0 0 0.0543% 36.99%0 0 0.0713% 42.39%0 0 0.0670% 41.09%0 0 0.0630% 39.83%1 0 0.0595% 38.72%0 0 0.0561% 37.58%0 0 0.0559% 37.52%0 0 0.0599% 38.84%0 0 0.0604% 39.00%1 0 0.0575% 38.07%0 0 0.0623% 39.62%0 0 0.0596% 38.77%0 0 0.0568% 37.83%0 0 0.0594% 38.70%1 0 0.0687% 41.59%0 0 0.0645% 40.32%0 0 0.0620% 39.54%1 0 0.0599% 38.87%0 0 0.0578% 38.15%0 0 0.0807% 45.11%

D)

E)

3/14/2000 5.1547260274 1.98% 3 0 1 03/15/2000 5.1547260274 0.00% 4 0 0 13/16/2000 4.9642251935 -3.77% 5 0 0 03/17/2000 5.210755873 4.85% 6 0 0 03/20/2000 5.210755873 0.00% 2 1 0 03/21/2000 5.3732417842 3.07% 3 0 1 03/22/2000 5.1995496902 -3.29% 4 0 0 13/23/2000 5.0762848847 -2.40% 5 0 0 03/24/2000 5.2667851843 3.68% 6 0 0 03/27/2000 5.3051537011 0.73% 2 1 0 03/28/2000 5.1926367602 -2.14% 3 0 1 03/29/2000 5.2882758381 1.83% 4 0 0 13/30/2000 5.1195014997 -3.24% 5 0 0 03/31/2000 5.0351137939 -1.66% 6 0 0 04/3/2000 4.866338919 -3.41% 2 1 0 04/4/2000 4.7819517498 -1.75% 3 0 1 04/5/2000 4.8438356381 1.29% 4 0 0 14/6/2000 5.0576170748 4.32% 5 0 0 04/7/2000 5.0632430292 0.11% 6 0 0 04/10/2000 4.8382102203 -4.55% 2 1 0 04/11/2000 4.7875777041 -1.05% 3 0 1 04/12/2000 4.736945188 -1.06% 4 0 0 14/13/2000 4.5737962674 -3.50% 5 0 0 04/14/2000 4.3881440659 -4.14% 6 0 0 04/17/2000 4.365640785 -0.51% 2 1 0 04/18/2000 4.7200678615 7.81% 3 0 1 04/19/2000 4.6188028292 -2.17% 4 0 0 14/20/2000 4.6019255026 -0.37% 5 0 0 04/24/2000 4.6694353453 1.46% 2 1 0 04/25/2000 4.9619779969 6.08% 3 0 1 04/26/2000 5.0069845587 0.90% 4 0 0 14/27/2000 5.1982627145 3.75% 5 0 0 04/28/2000 5.3445343086 2.77% 6 0 0 05/2/2000 4.9507266247 -7.65% 3 0 1 05/3/2000 4.6975645806 -5.25% 4 0 0 15/4/2000 4.7819517498 1.78% 5 0 0 05/5/2000 4.9619779969 3.70% 6 0 0 05/8/2000 4.7819517498 -3.70% 2 1 0 05/9/2000 4.7256932793 -1.18% 3 0 1 05/10/2000 4.6919386262 -0.72% 4 0 0 15/11/2000 4.568170313 -2.67% 5 0 0 05/12/2000 4.4444022681 -2.75% 6 0 0 05/15/2000 4.8607135011 8.95% 2 1 0 05/16/2000 4.7144419071 -3.06% 3 0 1 05/17/2000 4.8325842659 2.48% 4 0 0 15/18/2000 4.7256932793 -2.24% 5 0 0 05/19/2000 4.5287897056 -4.26% 6 0 0 05/22/2000 4.4894088299 -0.87% 2 1 0 0

0 0 0.0850% 46.28%0 0 0.0814% 45.30%1 0 0.0763% 43.85%0 0 0.0802% 44.95%0 0 0.0879% 47.07%0 0 0.0823% 45.53%0 0 0.0824% 45.56%1 0 0.0834% 45.84%0 0 0.0820% 45.45%0 0 0.0842% 46.05%0 0 0.0792% 44.66%0 0 0.0770% 44.05%1 0 0.0739% 43.15%0 0 0.0755% 43.63%0 0 0.0728% 42.84%0 0 0.0757% 43.67%0 0 0.0731% 42.93%1 0 0.0694% 41.83%0 0 0.0760% 43.77%0 0 0.0713% 42.39%0 0 0.0794% 44.74%0 0 0.0754% 43.59%1 0 0.0715% 42.45%0 0 0.0748% 43.41%0 0 0.0811% 45.21%0 0 0.0763% 43.85%0 0 0.1066% 51.82%1 0 0.1018% 50.66%0 0 0.0953% 49.00%0 0 0.0902% 47.67%0 0 0.1059% 51.66%1 0 0.0995% 50.07%0 0 0.1010% 50.46%0 0 0.0991% 49.96%0 0 0.1268% 56.53%1 0 0.1363% 58.61%0 0 0.1284% 56.87%0 0 0.1276% 56.70%0 0 0.1267% 56.51%0 0 0.1192% 54.80%1 0 0.1115% 53.01%0 0 0.1086% 52.30%0 0 0.1063% 51.75%0 0 0.1447% 60.39%0 0 0.1395% 59.28%1 0 0.1330% 57.89%0 0 0.1268% 56.53%0 0 0.1295% 57.13%

5/23/2000 4.3881440659 -2.28% 3 0 1 05/24/2000 4.5287897056 3.15% 4 0 0 15/25/2000 4.4612795947 -1.50% 5 0 0 05/26/2000 4.6863126719 4.92% 6 0 0 05/29/2000 4.6975645806 0.24% 2 1 0 05/30/2000 4.7200678615 0.48% 3 0 1 05/31/2000 4.6075509205 -2.41% 4 0 0 16/1/2000 4.6694353453 1.33% 5 0 0 06/2/2000 4.866338919 4.13% 6 0 0 06/5/2000 4.8382102203 -0.58% 2 1 0 06/6/2000 4.8494615924 0.23% 3 0 1 06/7/2000 5.012610513 3.31% 4 0 0 16/8/2000 5.1251269175 2.22% 5 0 0 06/9/2000 5.3164050733 3.66% 6 0 0 06/12/2000 5.457050713 2.61% 2 1 0 06/13/2000 5.5639416996 1.94% 3 0 1 06/14/2000 5.1757594336 -7.23% 4 0 0 16/15/2000 5.4851799483 5.81% 5 0 0 06/16/2000 5.3445343086 -2.60% 6 0 0 06/19/2000 5.5866647233 4.43% 2 1 0 06/20/2000 5.535825425 -0.91% 3 0 1 06/21/2000 5.8465096067 5.46% 4 0 0 16/23/2000 5.9312414114 1.44% 6 0 0 06/26/2000 5.7561283327 -3.00% 2 1 0 06/27/2000 5.7617772633 0.10% 3 0 1 06/28/2000 5.7787235165 0.29% 4 0 0 16/29/2000 5.9877296403 3.55% 5 0 0 06/30/2000 6.2080325479 3.61% 6 0 0 07/3/2000 6.2758180994 1.09% 2 1 0 07/4/2000 6.3549015122 1.25% 3 0 1 07/5/2000 6.3549015122 0.00% 4 0 0 17/6/2000 6.3718477654 0.27% 5 0 0 07/7/2000 6.5234686419 2.35% 6 0 0 07/10/2000 6.5291955915 0.09% 2 1 0 07/11/2000 6.2657367913 -4.12% 3 0 1 07/12/2000 6.4146484058 2.35% 4 0 0 17/13/2000 5.904913293 -8.28% 5 0 0 07/14/2000 5.9564591169 0.87% 6 0 0 07/17/2000 6.1855540345 3.77% 2 1 0 07/18/2000 6.2943737243 1.74% 3 0 1 07/19/2000 5.8991857972 -6.48% 4 0 0 17/20/2000 6.008005487 1.83% 5 0 0 07/21/2000 5.8705488642 -2.31% 6 0 0 07/24/2000 6.0137329829 2.41% 2 1 0 07/25/2000 6.0710068488 0.95% 3 0 1 07/26/2000 6.2943737243 3.61% 4 0 0 17/27/2000 6.1798265386 -1.84% 5 0 0 07/28/2000 5.8705488642 -5.13% 6 0 0 0

0 0 0.1214% 55.30%0 0 0.1165% 54.17%1 0 0.1140% 53.59%0 0 0.1076% 52.07%0 0 0.1140% 53.60%0 0 0.1064% 51.79%0 0 0.0995% 50.06%1 0 0.0965% 49.31%0 0 0.0910% 47.90%0 0 0.0950% 48.94%0 0 0.0890% 47.36%0 0 0.0833% 45.82%1 0 0.0842% 46.06%0 0 0.0818% 45.41%0 0 0.0845% 46.16%0 0 0.0833% 45.82%0 0 0.0803% 44.97%1 0 0.1060% 51.69%0 0 0.1168% 54.26%0 0 0.1126% 53.27%0 0 0.1158% 54.03%0 0 0.1085% 52.28%0 0 0.1181% 54.57%0 0 0.1116% 53.02%0 0 0.1095% 52.52%0 0 0.1022% 50.74%1 0 0.0955% 49.05%0 0 0.0964% 49.29%0 0 0.0980% 49.69%0 0 0.0923% 48.23%0 0 0.0872% 46.87%1 0 0.0816% 45.35%0 0 0.0765% 43.90%0 0 0.0748% 43.41%0 0 0.0702% 42.05%0 0 0.0762% 43.81%1 0 0.0742% 43.23%0 0 0.1098% 52.61%0 0 0.1027% 50.87%0 0 0.1041% 51.21%0 0 0.0991% 49.97%1 0 0.1174% 54.39%0 0 0.1109% 52.87%0 0 0.1067% 51.85%0 0 0.1026% 50.85%0 0 0.0964% 49.28%1 0 0.0976% 49.59%0 0 0.0931% 48.44%

7/31/2000 5.7445466869 -2.17% 2 1 0 08/1/2000 5.8991857972 2.66% 3 0 1 08/2/2000 5.8018205528 -1.66% 4 0 0 18/3/2000 5.8991857972 1.66% 5 0 0 08/4/2000 6.008005487 1.83% 6 0 0 08/7/2000 6.065279353 0.95% 2 1 0 08/8/2000 6.0710068488 0.09% 3 0 1 08/9/2000 6.1282801685 0.94% 4 0 0 18/10/2000 6.1855540345 0.93% 5 0 0 08/11/2000 6.3516475903 2.65% 6 0 0 08/14/2000 6.890019636 8.14% 2 1 0 08/15/2000 6.6723797101 -3.21% 3 0 1 08/16/2000 6.1912815303 -7.48% 4 0 0 18/17/2000 6.5864694574 6.19% 5 0 0 08/18/2000 6.7010166431 1.72% 6 0 0 08/21/2000 6.5291955915 -2.60% 2 1 0 08/22/2000 6.5979244491 1.05% 3 0 1 08/23/2000 6.7811999462 2.74% 4 0 0 18/24/2000 6.861382703 1.18% 5 0 0 08/25/2000 6.9759304349 1.66% 6 0 0 08/28/2000 6.9301115606 -0.66% 2 1 0 08/29/2000 7.101932066 2.45% 3 0 1 08/30/2000 7.3310269836 3.17% 4 0 0 18/31/2000 6.7181985844 -8.73% 5 0 0 09/1/2000 6.5921969533 -1.89% 6 0 0 09/4/2000 6.8384732659 3.67% 2 1 0 09/5/2000 6.861382703 0.33% 3 0 1 09/6/2000 6.7296535761 -1.94% 4 0 0 19/8/2000 6.8155638288 1.27% 6 0 0 09/11/2000 6.8155638288 0.00% 2 1 0 09/12/2000 6.786927442 -0.42% 3 0 1 09/13/2000 7.159205932 5.34% 4 0 0 19/14/2000 7.1534784362 -0.08% 5 0 0 09/15/2000 7.2164797979 0.88% 6 0 0 09/18/2000 6.8728376947 -4.88% 2 1 0 09/19/2000 7.101932066 3.28% 3 0 1 09/20/2000 7.0446587463 -0.81% 4 0 0 19/21/2000 7.101932066 0.81% 5 0 0 09/22/2000 7.3310269836 3.17% 6 0 0 09/25/2000 7.6173952209 3.83% 2 1 0 09/26/2000 7.5359480408 -1.07% 3 0 1 09/27/2000 7.3462560238 -2.55% 4 0 0 19/28/2000 7.4152348892 0.93% 5 0 0 09/29/2000 7.2542842031 -2.19% 6 0 0 010/2/2000 7.0990818929 -2.16% 2 1 0 010/3/2000 7.1278226757 0.40% 3 0 1 010/4/2000 7.0703405619 -0.81% 4 0 0 110/5/2000 7.1910537135 1.69% 5 0 0 0

0 0 0.1033% 51.03%0 0 0.0999% 50.17%0 0 0.0970% 49.45%1 0 0.0923% 48.23%0 0 0.0877% 47.02%0 0 0.0840% 46.01%0 0 0.0792% 44.67%0 0 0.0742% 43.25%1 0 0.0701% 42.02%0 0 0.0663% 40.87%0 0 0.0663% 40.88%0 0 0.1013% 50.54%0 0 0.1001% 50.21%1 0 0.1279% 56.77%0 0 0.1395% 59.30%0 0 0.1319% 57.66%0 0 0.1269% 56.55%0 0 0.1187% 54.70%1 0 0.1150% 53.84%0 0 0.1081% 52.20%0 0 0.1025% 50.82%0 0 0.0960% 49.18%0 0 0.0930% 48.41%1 0 0.0929% 48.39%0 0 0.1314% 57.53%0 0 0.1253% 56.19%0 0 0.1241% 55.93%0 0 0.1158% 54.02%0 0 0.1104% 52.74%0 0 0.1038% 51.13%0 0 0.0969% 49.41%0 0 0.0907% 47.81%1 0 0.1011% 50.47%0 0 0.0944% 48.78%0 0 0.0887% 47.27%0 0 0.0972% 49.49%0 0 0.0963% 49.27%1 0 0.0904% 47.73%0 0 0.0849% 46.25%0 0 0.0852% 46.34%0 0 0.0886% 47.24%0 0 0.0835% 45.87%1 0 0.0823% 45.54%0 0 0.0775% 44.18%0 0 0.0756% 43.64%0 0 0.0740% 43.18%0 0 0.0694% 41.83%1 0 0.0657% 40.68%

10/6/2000 7.0415992309 -2.10% 6 0 0 010/9/2000 7.2427879997 2.82% 2 1 0 010/10/2000 7.2427879997 0.00% 3 0 1 010/11/2000 6.8806485449 -5.13% 4 0 0 110/13/2000 6.846158838 -0.50% 6 0 0 010/16/2000 6.8691517932 0.34% 2 1 0 010/17/2000 6.8863963725 0.25% 3 0 1 010/18/2000 6.4380334729 -6.73% 4 0 0 110/19/2000 6.7541870174 4.79% 5 0 0 010/20/2000 6.2828311627 -7.23% 6 0 0 010/23/2000 5.9839221975 -4.87% 2 1 0 010/24/2000 5.7769856011 -3.52% 3 0 1 010/25/2000 6.2943273662 8.58% 4 0 0 110/26/2000 6.2368452524 -0.92% 5 0 0 010/27/2000 6.4437818488 3.26% 6 0 0 010/30/2000 6.5529982487 1.68% 2 1 0 010/31/2000 6.3805513592 -2.67% 3 0 1 011/1/2000 6.0931391456 -4.61% 4 0 0 111/3/2000 5.8574606701 -3.94% 6 0 0 011/6/2000 5.8632090459 0.10% 2 1 0 011/7/2000 6.0931391456 3.85% 3 0 1 011/8/2000 6.0356564837 -0.95% 4 0 0 111/9/2000 5.9781738217 -0.96% 5 0 0 011/10/2000 5.8919503769 -1.45% 6 0 0 011/13/2000 6.0643978146 2.88% 2 1 0 011/14/2000 6.3230686972 4.18% 3 0 1 011/16/2000 6.3690546075 0.72% 5 0 0 011/17/2000 6.3230686972 -0.72% 6 0 0 011/20/2000 6.4552780522 2.07% 2 1 0 011/21/2000 6.8404104622 5.79% 3 0 1 011/22/2000 6.5587466245 -4.20% 4 0 0 111/23/2000 6.4955161349 -0.97% 5 0 0 011/24/2000 6.2655860352 -3.60% 6 0 0 011/27/2000 6.0931391456 -2.79% 2 1 0 011/28/2000 6.6104809107 8.15% 3 0 1 011/29/2000 6.2770827869 -5.18% 4 0 0 111/30/2000 5.8459644666 -7.12% 5 0 0 012/1/2000 5.9494330389 1.75% 6 0 0 012/4/2000 6.1333766801 3.04% 2 1 0 012/5/2000 6.1793625904 0.75% 3 0 1 012/6/2000 6.1621180111 -0.28% 4 0 0 112/7/2000 6.1621180111 0.00% 5 0 0 012/8/2000 6.3230686972 2.58% 6 0 0 012/11/2000 6.7024527313 5.83% 2 1 0 012/12/2000 6.6622151968 -0.60% 3 0 1 012/13/2000 6.9381306587 4.06% 4 0 0 112/14/2000 6.8978931242 -0.58% 5 0 0 012/15/2000 7.0990818929 2.87% 6 0 0 0

0 0 0.0632% 39.92%0 0 0.0621% 39.57%0 0 0.0627% 39.75%0 0 0.0590% 38.56%0 0 0.0715% 42.44%0 0 0.0674% 41.21%0 0 0.0634% 39.96%0 0 0.0596% 38.77%1 0 0.0833% 45.81%0 0 0.0900% 47.62%0 0 0.1143% 53.66%0 0 0.1223% 55.51%0 0 0.1222% 55.50%1 0 0.1554% 62.58%0 0 0.1449% 60.42%0 0 0.1407% 59.55%0 0 0.1327% 57.84%0 0 0.1279% 56.77%0 0 0.1325% 57.78%0 0 0.1336% 58.02%0 0 0.1244% 55.99%0 0 0.1244% 55.98%1 0 0.1164% 54.16%0 0 0.1092% 52.46%0 0 0.1033% 51.03%0 0 0.1010% 50.46%1 0 0.1047% 51.37%0 0 0.0982% 49.73%0 0 0.0921% 48.17%0 0 0.0884% 47.20%0 0 0.1024% 50.81%1 0 0.1055% 51.57%0 0 0.0993% 50.03%0 0 0.1009% 50.42%0 0 0.0994% 50.05%0 0 0.1304% 57.33%1 0 0.1362% 58.58%0 0 0.1585% 63.20%0 0 0.1487% 61.21%0 0 0.1438% 60.19%0 0 0.1342% 58.15%1 0 0.1250% 56.13%0 0 0.1165% 54.19%0 0 0.1124% 53.22%0 0 0.1249% 56.10%0 0 0.1166% 54.20%1 0 0.1180% 54.52%0 0 0.1102% 52.69%

12/18/2000 7.3864941064 3.97% 2 1 0 012/19/2000 7.4028874681 0.22% 3 0 1 012/20/2000 7.1661337392 -3.25% 4 0 0 112/21/2000 7.0968400052 -0.97% 5 0 0 012/22/2000 7.0159970402 -1.15% 6 0 0 012/26/2000 6.9582525372 -0.83% 3 0 1 012/27/2000 7.0159970402 0.83% 4 0 0 112/28/2000 7.1314871476 1.63% 5 0 0 01/2/2001 7.5068283445 5.13% 3 0 1 01/3/2001 8.6617250129 14.31% 4 0 0 11/4/2001 8.3152557921 -4.08% 5 0 0 01/5/2001 8.3152557921 0.00% 6 0 0 01/8/2001 8.4884904025 2.06% 2 1 0 01/9/2001 9.1236837904 7.22% 3 0 1 01/10/2001 9.0024196182 -1.34% 4 0 0 11/11/2001 8.4307458995 -6.56% 5 0 0 01/12/2001 8.3730008458 -0.69% 6 0 0 01/15/2001 8.4884904025 1.37% 2 1 0 01/16/2001 8.4596178756 -0.34% 3 0 1 01/17/2001 8.8003124809 3.95% 4 0 0 11/18/2001 9.2333987316 4.80% 5 0 0 01/19/2001 9.0428408254 -2.09% 6 0 0 01/22/2001 8.8349596233 -2.33% 2 1 0 01/23/2001 9.2276241161 4.35% 3 0 1 01/24/2001 9.2103008202 -0.19% 4 0 0 11/26/2001 9.0659387367 -1.58% 6 0 0 01/29/2001 9.2449479626 1.96% 2 1 0 01/30/2001 9.4124074068 1.80% 3 0 1 01/31/2001 9.1814282934 -2.48% 4 0 0 12/1/2001 8.8927041263 -3.20% 5 0 0 02/2/2001 8.95044918 0.65% 6 0 0 02/5/2001 8.8349596233 -1.30% 2 1 0 02/6/2001 8.9735470913 1.56% 3 0 1 02/7/2001 8.8349596233 -1.56% 4 0 0 12/8/2001 9.089036648 2.84% 5 0 0 02/9/2001 9.1525563172 0.70% 6 0 0 02/12/2001 9.1525563172 0.00% 2 1 0 02/13/2001 9.2391733471 0.94% 3 0 1 02/14/2001 9.2391733471 0.00% 4 0 0 12/15/2001 9.2103008202 -0.31% 5 0 0 02/16/2001 8.8349596233 -4.16% 6 0 0 02/19/2001 8.8927041263 0.65% 2 1 0 02/20/2001 8.9215766531 0.32% 3 0 1 02/21/2001 8.7772145696 -1.63% 4 0 0 12/22/2001 8.7136954511 -0.73% 5 0 0 02/23/2001 8.8291850078 1.32% 6 0 0 02/28/2001 8.9793217068 1.69% 4 0 0 13/1/2001 9.0601641212 0.90% 5 0 0 0

0 0 0.1074% 52.02%0 0 0.1096% 52.55%0 0 0.1023% 50.78%1 0 0.1020% 50.71%0 0 0.0961% 49.20%0 0 0.0907% 47.81%0 0 0.0854% 46.38%1 0 0.0802% 44.96%0 0 0.0767% 43.95%0 0 0.0872% 46.89%1 0 0.2035% 71.61%0 0 0.1970% 70.46%0 0 0.1830% 67.91%0 0 0.1724% 65.91%0 0 0.1908% 69.34%1 0 0.1781% 66.99%0 0 0.1916% 69.49%0 0 0.1786% 67.08%0 0 0.1669% 64.85%0 0 0.1553% 62.55%1 0 0.1532% 62.14%0 0 0.1564% 62.78%0 0 0.1479% 61.05%0 0 0.1412% 59.65%0 0 0.1418% 59.79%0 0 0.1321% 57.69%0 0 0.1246% 56.04%0 0 0.1181% 54.56%0 0 0.1121% 53.14%1 0 0.1082% 52.22%0 0 0.1076% 52.07%0 0 0.1006% 50.34%0 0 0.0950% 48.93%0 0 0.0900% 47.64%1 0 0.0857% 46.47%0 0 0.0846% 46.17%0 0 0.0795% 44.76%0 0 0.0745% 43.33%0 0 0.0703% 42.10%1 0 0.0660% 40.80%0 0 0.0622% 39.58%0 0 0.0691% 41.72%0 0 0.0650% 40.47%0 0 0.0612% 39.26%1 0 0.0593% 38.64%0 0 0.0562% 37.65%0 0 0.0539% 36.86%1 0 0.0525% 36.38%

3/2/2001 9.1756542286 1.27% 6 0 0 03/5/2001 9.0717133522 -1.14% 2 1 0 03/6/2001 9.0601641212 -0.13% 3 0 1 03/7/2001 9.2391733471 1.96% 4 0 0 13/8/2001 9.2911437853 0.56% 5 0 0 03/9/2001 9.2103008202 -0.87% 6 0 0 03/12/2001 8.869606215 -3.77% 2 1 0 03/13/2001 9.0024196182 1.49% 3 0 1 03/14/2001 9.0024196182 0.00% 4 0 0 13/15/2001 9.1236837904 1.34% 5 0 0 03/16/2001 9.1236837904 0.00% 6 0 0 03/19/2001 9.1236837904 0.00% 2 1 0 03/20/2001 9.279970644 1.70% 3 0 1 03/21/2001 9.1509196194 -1.40% 4 0 0 13/22/2001 8.7930948491 -3.99% 5 0 0 03/23/2001 9.2623728787 5.20% 6 0 0 03/26/2001 9.326898391 0.69% 2 1 0 03/27/2001 9.3562283728 0.31% 3 0 1 03/28/2001 9.268238987 -0.94% 4 0 0 13/29/2001 9.2154451317 -0.57% 5 0 0 03/30/2001 9.2917028605 0.82% 6 0 0 04/2/2001 9.5028782815 2.25% 2 1 0 04/3/2001 9.4148877768 -0.93% 3 0 1 04/4/2001 9.2389090052 -1.89% 4 0 0 14/5/2001 9.4148877768 1.89% 5 0 0 04/6/2001 9.3855583545 -0.31% 6 0 0 04/9/2001 9.6495276308 2.77% 2 1 0 04/10/2001 9.8548358247 2.11% 3 0 1 04/11/2001 9.9721557517 1.18% 4 0 0 14/12/2001 10.253722233 2.78% 5 0 0 04/16/2001 10.212660595 -0.40% 2 1 0 04/17/2001 10.26545445 0.52% 3 0 1 04/18/2001 10.26545445 0.00% 4 0 0 14/19/2001 10.177465064 -0.86% 5 0 0 04/20/2001 9.9721557517 -2.04% 6 0 0 04/23/2001 10.148134523 1.75% 2 1 0 04/24/2001 10.382774377 2.29% 3 0 1 04/25/2001 10.705402498 3.06% 4 0 0 14/26/2001 11.415184811 6.42% 5 0 0 04/27/2001 11.438649244 0.21% 6 0 0 04/30/2001 11.028030619 -3.66% 2 1 0 05/2/2001 11.555969171 4.68% 4 0 0 15/3/2001 10.857917955 -6.23% 5 0 0 05/4/2001 10.365176052 -4.64% 6 0 0 05/7/2001 10.253722233 -1.08% 2 1 0 05/8/2001 10.547020932 2.82% 3 0 1 05/9/2001 10.981102872 4.03% 4 0 0 15/10/2001 11.233339931 2.27% 5 0 0 0

0 0 0.0500% 35.51%0 0 0.0482% 34.85%0 0 0.0464% 34.20%0 0 0.0440% 33.30%1 0 0.0438% 33.23%0 0 0.0418% 32.44%0 0 0.0402% 31.82%0 0 0.0470% 34.41%0 0 0.0455% 33.85%1 0 0.0431% 32.96%0 0 0.0419% 32.48%0 0 0.0398% 31.65%0 0 0.0378% 30.87%0 0 0.0376% 30.78%1 0 0.0370% 30.54%0 0 0.0452% 33.74%0 0 0.0575% 38.08%0 0 0.0546% 37.09%0 0 0.0516% 36.05%1 0 0.0493% 35.25%0 0 0.0469% 34.38%0 0 0.0447% 33.58%0 0 0.0453% 33.78%0 0 0.0434% 33.08%1 0 0.0435% 33.12%0 0 0.0431% 32.96%0 0 0.0410% 32.13%0 0 0.0432% 33.00%0 0 0.0437% 33.17%1 0 0.0422% 32.63%0 0 0.0446% 33.51%0 0 0.0423% 32.67%0 0 0.0403% 31.88%1 0 0.0383% 31.08%0 0 0.0370% 30.54%0 0 0.0380% 30.93%0 0 0.0377% 30.83%0 0 0.0390% 31.33%1 0 0.0426% 32.76%0 0 0.0648% 40.42%0 0 0.0610% 39.22%0 0 0.0656% 40.66%1 0 0.0735% 43.05%0 0 0.0913% 47.96%0 0 0.0995% 50.08%0 0 0.0940% 48.66%0 0 0.0922% 48.20%1 0 0.0959% 49.15%

5/11/2001 11.080824474 -1.37% 6 0 0 05/14/2001 11.116021123 0.32% 2 1 0 05/15/2001 11.233339931 1.05% 3 0 1 05/16/2001 11.174679968 -0.52% 4 0 0 15/17/2001 11.069093376 -0.95% 5 0 0 05/18/2001 11.016299521 -0.48% 6 0 0 05/21/2001 11.350659858 2.99% 2 1 0 05/22/2001 11.204010509 -1.30% 3 0 1 05/23/2001 11.186412184 -0.16% 4 0 0 15/24/2001 11.157082762 -0.26% 5 0 0 05/25/2001 11.133618329 -0.21% 6 0 0 05/28/2001 10.91071181 -2.02% 2 1 0 05/29/2001 11.022165629 1.02% 3 0 1 05/30/2001 10.73473192 -2.64% 4 0 0 15/31/2001 11.145350546 3.75% 5 0 0 06/1/2001 11.139484437 -0.05% 6 0 0 06/4/2001 11.086690582 -0.48% 2 1 0 06/5/2001 10.91071181 -1.60% 3 0 1 06/6/2001 10.73473192 -1.63% 4 0 0 16/7/2001 10.73473192 0.00% 5 0 0 06/8/2001 10.670206967 -0.60% 6 0 0 06/11/2001 10.329980522 -3.24% 2 1 0 06/12/2001 10.834453522 4.77% 3 0 1 06/13/2001 11.291999895 4.14% 4 0 0 16/15/2001 11.409319822 1.03% 6 0 0 06/18/2001 11.145350546 -2.34% 2 1 0 06/19/2001 11.379989281 2.08% 3 0 1 06/20/2001 11.379989281 0.00% 4 0 0 16/21/2001 10.881381269 -4.48% 5 0 0 06/22/2001 10.664340859 -2.01% 6 0 0 06/25/2001 10.253722233 -3.93% 2 1 0 06/26/2001 10.214413427 -0.38% 3 0 1 06/27/2001 10.008358757 -2.04% 4 0 0 16/28/2001 10.30272225 2.90% 5 0 0 06/29/2001 10.514664324 2.04% 6 0 0 07/2/2001 10.27328635 -2.32% 2 1 0 07/3/2001 10.214413427 -0.57% 3 0 1 07/4/2001 10.108442389 -1.04% 4 0 0 17/5/2001 10.026020971 -0.82% 5 0 0 07/6/2001 10.290947441 2.61% 6 0 0 07/10/2001 10.06723168 -2.20% 3 0 1 07/11/2001 10.008358757 -0.59% 4 0 0 17/12/2001 10.255624136 2.44% 5 0 0 07/13/2001 10.243849327 -0.11% 6 0 0 07/16/2001 9.9435984297 -2.97% 2 1 0 07/17/2001 10.391031073 4.40% 3 0 1 07/18/2001 10.361595173 -0.28% 4 0 0 17/19/2001 10.361595173 0.00% 5 0 0 0

0 0 0.0928% 48.36%0 0 0.0879% 47.06%0 0 0.0823% 45.53%0 0 0.0776% 44.23%1 0 0.0730% 42.88%0 0 0.0691% 41.73%0 0 0.0651% 40.50%0 0 0.0662% 40.84%0 0 0.0632% 39.90%1 0 0.0595% 38.71%0 0 0.0561% 37.59%0 0 0.0529% 36.53%0 0 0.0526% 36.40%0 0 0.0501% 35.54%1 0 0.0516% 36.06%0 0 0.0564% 37.69%0 0 0.0532% 36.60%0 0 0.0504% 35.63%0 0 0.0493% 35.24%1 0 0.0484% 34.93%0 0 0.0458% 33.98%0 0 0.0437% 33.17%0 0 0.0479% 34.76%0 0 0.0578% 38.17%0 0 0.0649% 40.45%0 0 0.0617% 39.45%0 0 0.0614% 39.35%0 0 0.0601% 38.90%1 0 0.0566% 37.75%0 0 0.0655% 40.62%0 0 0.0645% 40.31%0 0 0.0703% 42.09%0 0 0.0662% 40.85%1 0 0.0649% 40.43%0 0 0.0655% 40.63%0 0 0.0641% 40.18%0 0 0.0635% 39.99%0 0 0.0600% 38.88%1 0 0.0573% 37.98%0 0 0.0545% 37.05%0 0 0.0551% 37.27%0 0 0.0548% 37.16%1 0 0.0520% 36.21%0 0 0.0524% 36.34%0 0 0.0495% 35.32%0 0 0.0523% 36.29%0 0 0.0599% 38.86%1 0 0.0565% 37.72%

7/20/2001 10.420468096 0.57% 6 0 0 07/23/2001 10.508776919 0.84% 2 1 0 07/24/2001 10.444016592 -0.62% 3 0 1 07/25/2001 10.30272225 -1.36% 4 0 0 17/26/2001 10.30272225 0.00% 5 0 0 07/27/2001 10.361595173 0.57% 6 0 0 07/30/2001 10.155540503 -2.01% 2 1 0 07/31/2001 10.326271868 1.67% 3 0 1 08/1/2001 10.131990885 -1.90% 4 0 0 18/2/2001 10.349820364 2.13% 5 0 0 08/3/2001 10.355707768 0.06% 6 0 0 08/6/2001 10.420468096 0.62% 2 1 0 08/7/2001 10.361595173 -0.57% 3 0 1 08/8/2001 10.479339896 1.13% 4 0 0 18/9/2001 10.420468096 -0.56% 5 0 0 08/10/2001 10.53821282 1.12% 6 0 0 08/13/2001 10.597085743 0.56% 2 1 0 08/14/2001 10.049569466 -5.30% 3 0 1 08/15/2001 9.184141202 -9.01% 4 0 0 18/16/2001 9.3313229484 1.59% 5 0 0 08/17/2001 8.8897777091 -4.85% 6 0 0 08/20/2001 8.8603412476 -0.33% 2 1 0 08/21/2001 8.7190469057 -1.61% 3 0 1 08/22/2001 8.7602576151 0.47% 4 0 0 18/23/2001 8.5306538885 -2.66% 5 0 0 08/24/2001 8.7484828059 2.52% 6 0 0 08/27/2001 8.7190469057 -0.34% 2 1 0 08/28/2001 8.7425959627 0.27% 3 0 1 08/29/2001 8.654286578 -1.02% 4 0 0 18/30/2001 8.1244325154 -6.32% 5 0 0 08/31/2001 7.9831381736 -1.75% 6 0 0 09/3/2001 8.2421778002 3.19% 2 1 0 09/4/2001 8.0243488829 -2.68% 3 0 1 09/5/2001 7.9419269028 -1.03% 4 0 0 19/6/2001 8.1833048771 2.99% 5 0 0 09/10/2001 7.3885237832 -10.22% 2 1 0 09/11/2001 6.5937421279 -11.38% 3 0 1 09/12/2001 6.3405899058 -3.91% 4 0 0 19/13/2001 5.2985428716 -17.95% 5 0 0 09/14/2001 5.4162881564 2.20% 6 0 0 09/17/2001 5.1925718345 -4.22% 2 1 0 09/18/2001 5.4534984326 4.90% 3 0 1 09/19/2001 5.4595647545 0.11% 4 0 0 19/20/2001 4.5496372954 -18.23% 5 0 0 09/21/2001 4.4343797826 -2.57% 6 0 0 09/24/2001 4.6163653901 4.02% 2 1 0 09/25/2001 4.6284977446 0.26% 3 0 1 09/26/2001 4.5496372954 -1.72% 4 0 0 1

0 0 0.0532% 36.63%0 0 0.0504% 35.65%0 0 0.0480% 34.79%0 0 0.0457% 33.94%1 0 0.0446% 33.51%0 0 0.0423% 32.63%0 0 0.0403% 31.86%0 0 0.0408% 32.06%0 0 0.0402% 31.81%1 0 0.0404% 31.89%0 0 0.0407% 32.03%0 0 0.0387% 31.23%0 0 0.0370% 30.55%0 0 0.0355% 29.93%1 0 0.0346% 29.51%0 0 0.0332% 28.94%0 0 0.0324% 28.59%0 0 0.0312% 28.05%0 0 0.0468% 34.34%1 0 0.0945% 48.79%0 0 0.0892% 47.42%0 0 0.0974% 49.54%0 0 0.0912% 47.94%0 0 0.0870% 46.82%1 0 0.0815% 45.32%0 0 0.0807% 45.08%0 0 0.0789% 44.58%0 0 0.0740% 43.18%0 0 0.0694% 41.83%1 0 0.0659% 40.75%0 0 0.0862% 46.60%0 0 0.0830% 45.75%0 0 0.0833% 45.82%0 0 0.0822% 45.50%1 0 0.0778% 44.27%0 0 0.0778% 44.29%0 0 0.1340% 58.11%0 0 0.2062% 72.08%1 0 0.2025% 71.43%0 0 0.3814% 98.04%0 0 0.3547% 94.54%0 0 0.3390% 92.42%0 0 0.3270% 90.78%1 0 0.3030% 87.38%0 0 0.4775% 109.70%0 0 0.4479% 106.24%0 0 0.4234% 103.29%0 0 0.3920% 99.39%

9/27/2001 4.6648948083 2.50% 5 0 0 09/28/2001 4.4889755227 -3.84% 6 0 0 010/1/2001 4.1068059204 -8.90% 2 1 0 010/2/2001 4.2463281424 3.34% 3 0 1 010/3/2001 4.2220634333 -0.57% 4 0 0 110/4/2001 4.3373209462 2.69% 5 0 0 010/5/2001 4.4040490408 1.53% 6 0 0 010/8/2001 4.3615856553 -0.97% 2 1 0 010/9/2001 4.3737180098 0.28% 3 0 1 010/10/2001 4.4465121371 1.65% 4 0 0 110/11/2001 4.7922846757 7.49% 5 0 0 010/15/2001 4.9924683812 4.09% 2 1 0 010/16/2001 5.1016598614 2.16% 3 0 1 010/17/2001 5.2654470817 3.16% 4 0 0 110/18/2001 5.277579147 0.23% 5 0 0 010/19/2001 5.7325428765 8.27% 6 0 0 010/22/2001 6.0661830606 5.66% 2 1 0 010/23/2001 5.920594806 -2.43% 3 0 1 010/24/2001 5.8235359696 -1.65% 4 0 0 110/25/2001 5.8841974531 1.04% 5 0 0 010/26/2001 5.9387931932 0.92% 6 0 0 010/29/2001 5.890263775 -0.82% 2 1 0 010/30/2001 5.7628739075 -2.19% 3 0 1 010/31/2001 5.9448595151 3.11% 4 0 0 111/1/2001 6.0540504168 1.82% 5 0 0 011/5/2001 6.2178376371 2.67% 2 1 0 011/6/2001 6.0055209986 -3.47% 3 0 1 011/7/2001 5.8841974531 -2.04% 4 0 0 111/8/2001 5.6900797802 -3.35% 5 0 0 011/9/2001 5.671881393 -0.32% 6 0 0 011/12/2001 5.4595647545 -3.82% 2 1 0 011/13/2001 5.6658150711 3.71% 3 0 1 011/14/2001 5.550557269 -2.06% 4 0 0 111/16/2001 5.338241209 -3.90% 6 0 0 011/19/2001 5.3443075309 0.11% 2 1 0 011/20/2001 5.6354840401 5.31% 3 0 1 011/21/2001 5.7689402294 2.34% 4 0 0 111/22/2001 6.0055209986 4.02% 5 0 0 011/23/2001 6.0965140916 1.50% 6 0 0 011/26/2001 6.2663670553 2.75% 2 1 0 011/27/2001 6.0661830606 -3.25% 3 0 1 011/28/2001 5.853866422 -3.56% 4 0 0 111/29/2001 5.7325428765 -2.09% 5 0 0 011/30/2001 5.859932744 2.20% 6 0 0 012/3/2001 6.0237199643 2.76% 2 1 0 012/4/2001 6.1389771879 1.90% 3 0 1 012/5/2001 6.3512938264 3.40% 4 0 0 112/6/2001 6.4908157591 2.17% 5 0 0 0

1 0 0.3648% 95.88%0 0 0.3412% 92.73%0 0 0.3247% 90.46%0 0 0.3493% 93.83%0 0 0.3289% 91.04%1 0 0.3049% 87.65%0 0 0.2865% 84.97%0 0 0.2670% 82.02%0 0 0.2481% 79.08%0 0 0.2302% 76.16%1 0 0.2151% 73.62%0 0 0.2325% 76.54%0 0 0.2263% 75.52%0 0 0.2129% 73.25%1 0 0.2035% 71.62%0 0 0.1890% 69.02%0 0 0.2152% 73.64%0 0 0.2198% 74.43%0 0 0.2072% 72.26%1 0 0.1943% 69.97%0 0 0.1809% 67.53%0 0 0.1686% 65.18%0 0 0.1572% 62.94%0 0 0.1493% 61.33%1 0 0.1441% 60.26%0 0 0.1361% 58.57%0 0 0.1309% 57.44%0 0 0.1290% 57.02%1 0 0.1231% 55.70%0 0 0.1219% 55.42%0 0 0.1138% 53.55%0 0 0.1151% 53.85%0 0 0.1146% 53.74%0 0 0.1093% 52.48%0 0 0.1116% 53.02%0 0 0.1041% 51.22%0 0 0.1133% 53.45%1 0 0.1092% 52.47%0 0 0.1115% 53.00%0 0 0.1054% 51.55%0 0 0.1028% 50.90%0 0 0.1022% 50.74%1 0 0.1036% 51.10%0 0 0.0998% 50.15%0 0 0.0957% 49.12%0 0 0.0940% 48.66%0 0 0.0900% 47.62%1 0 0.0909% 47.87%

12/7/2001 6.3452275045 -2.27% 6 0 0 012/10/2001 6.3634258917 0.29% 2 1 0 012/11/2001 6.3573595698 -0.10% 3 0 1 012/12/2001 6.6485366575 4.48% 4 0 0 112/13/2001 6.46655105 -2.78% 5 0 0 012/14/2001 6.6667350447 3.05% 6 0 0 012/17/2001 6.8426543303 2.60% 2 1 0 012/18/2001 6.9882431635 2.11% 3 0 1 012/19/2001 6.8547869742 -1.93% 4 0 0 112/20/2001 6.657026322 -2.93% 5 0 0 012/21/2001 7.0665954683 5.97% 6 0 0 012/26/2001 7.0910473315 0.35% 4 0 0 112/27/2001 7.3844696903 4.05% 5 0 0 012/28/2001 7.6473276572 3.50% 6 0 0 01/2/2002 7.5617458444 -1.13% 4 0 0 11/3/2002 7.8735075378 4.04% 5 0 0 01/4/2002 8.1302523932 3.21% 6 0 0 01/7/2002 8.007993077 -1.52% 2 1 0 01/8/2002 7.8246038113 -2.32% 3 0 1 01/9/2002 7.8857331779 0.78% 4 0 0 11/10/2002 7.5800845961 -3.95% 5 0 0 01/11/2002 7.5189552295 -0.81% 6 0 0 01/14/2002 7.3355659638 -2.47% 2 1 0 01/15/2002 7.2744360142 -0.84% 3 0 1 01/16/2002 7.4517121684 2.41% 4 0 0 11/17/2002 7.2744360142 -2.41% 5 0 0 01/18/2002 7.1521766981 -1.69% 6 0 0 01/21/2002 6.9993524072 -2.16% 2 1 0 01/22/2002 7.0176911589 0.26% 3 0 1 01/23/2002 7.2010804246 2.58% 4 0 0 11/24/2002 7.1644029212 -0.51% 5 0 0 01/28/2002 7.3477921869 2.53% 2 1 0 01/29/2002 7.2622103741 -1.17% 3 0 1 01/30/2002 7.3111141006 0.67% 4 0 0 11/31/2002 7.3661309386 0.75% 5 0 0 02/1/2002 7.3355659638 -0.42% 6 0 0 02/4/2002 7.360017827 0.33% 2 1 0 02/5/2002 7.6412145456 3.75% 3 0 1 02/6/2002 7.6534407687 0.16% 4 0 0 12/7/2002 7.5189552295 -1.77% 5 0 0 02/8/2002 7.5800845961 0.81% 6 0 0 02/13/2002 7.8246038113 3.17% 4 0 0 12/14/2002 7.9774281022 1.93% 5 0 0 02/15/2002 8.2219467345 3.02% 6 0 0 02/18/2002 8.2525117093 0.37% 2 1 0 02/19/2002 8.0507836919 -2.47% 3 0 1 02/20/2002 8.1913817597 1.73% 4 0 0 12/21/2002 8.1302523932 -0.75% 5 0 0 0

0 0 0.0879% 47.07%0 0 0.0853% 46.37%0 0 0.0799% 44.87%0 0 0.0749% 43.44%1 0 0.0817% 45.36%0 0 0.0808% 45.12%0 0 0.0806% 45.07%0 0 0.0796% 44.79%0 0 0.0772% 44.12%1 0 0.0746% 43.36%0 0 0.0755% 43.61%0 0 0.0906% 47.79%1 0 0.0849% 46.26%0 0 0.0889% 47.33%0 0 0.0906% 47.78%1 0 0.0854% 46.40%0 0 0.0891% 47.38%0 0 0.0896% 47.52%0 0 0.0851% 46.32%0 0 0.0832% 45.79%1 0 0.0782% 44.38%0 0 0.0827% 45.64%0 0 0.0780% 44.34%0 0 0.0770% 44.05%0 0 0.0728% 42.82%1 0 0.0714% 42.42%0 0 0.0704% 42.13%0 0 0.0681% 41.43%0 0 0.0671% 41.11%0 0 0.0630% 39.86%1 0 0.0630% 39.86%0 0 0.0595% 38.71%0 0 0.0595% 38.73%0 0 0.0568% 37.85%1 0 0.0538% 36.82%0 0 0.0511% 35.87%0 0 0.0484% 34.92%0 0 0.0458% 33.98%0 0 0.0514% 36.00%1 0 0.0486% 35.00%0 0 0.0480% 34.77%0 0 0.0457% 33.93%1 0 0.0491% 35.16%0 0 0.0487% 35.02%0 0 0.0514% 35.98%0 0 0.0486% 35.01%0 0 0.0498% 35.42%1 0 0.0485% 34.98%

2/22/2002 7.9835412138 -1.82% 6 0 0 02/25/2002 7.6412145456 -4.38% 2 1 0 02/26/2002 7.5800845961 -0.80% 3 0 1 02/27/2002 7.7206832469 1.84% 4 0 0 12/28/2002 7.5984239307 -1.60% 5 0 0 03/1/2002 7.9468631275 4.48% 6 0 0 03/4/2002 7.8008063039 -1.86% 2 1 0 03/5/2002 7.9413612335 1.79% 3 0 1 03/6/2002 8.3911370085 5.51% 4 0 0 13/7/2002 8.0678603351 -3.93% 5 0 0 03/8/2002 8.2716658209 2.49% 6 0 0 03/11/2002 8.0116383633 -3.19% 2 1 0 03/12/2002 8.3068040506 3.62% 3 0 1 03/13/2002 8.4895257943 2.18% 4 0 0 13/14/2002 8.3700539366 -1.42% 5 0 0 03/15/2002 8.5668308381 2.32% 6 0 0 03/18/2002 8.679275452 1.30% 2 1 0 03/19/2002 8.679275452 0.00% 3 0 1 03/20/2002 8.9252464114 2.79% 4 0 0 13/21/2002 8.616954227 -3.52% 5 0 0 03/22/2002 8.4237172357 -2.27% 6 0 0 03/25/2002 8.244793767 -2.15% 2 1 0 03/26/2002 8.4881291111 2.91% 3 0 1 03/27/2002 7.9442022849 -6.62% 4 0 0 13/28/2002 7.9442022849 0.00% 5 0 0 04/1/2002 7.9084174546 -0.45% 2 1 0 04/2/2002 7.8010629639 -1.37% 3 0 1 04/3/2002 7.9442022849 1.82% 4 0 0 14/4/2002 7.9370451823 -0.09% 5 0 0 04/5/2002 7.7438075085 -2.46% 6 0 0 04/8/2002 7.6579243254 -1.12% 2 1 0 04/9/2002 7.7223368833 0.84% 3 0 1 04/10/2002 8.1231257536 5.06% 4 0 0 14/11/2002 8.1088115485 -0.18% 5 0 0 04/12/2002 8.2948921198 2.27% 6 0 0 04/15/2002 8.1660670039 -1.57% 2 1 0 04/16/2002 8.3593046778 2.34% 3 0 1 04/17/2002 8.2018518342 -1.90% 4 0 0 14/18/2002 8.1589099014 -0.52% 5 0 0 04/19/2002 8.2304795619 0.87% 6 0 0 04/22/2002 8.0873409234 -1.75% 2 1 0 04/23/2002 8.2304795619 1.75% 3 0 1 04/24/2002 8.6598961598 5.09% 4 0 0 14/25/2002 8.7672499681 1.23% 5 0 0 04/26/2002 8.7099945127 -0.66% 6 0 0 04/29/2002 8.7314651378 0.25% 2 1 0 04/30/2002 8.6312684321 -1.15% 3 0 1 05/2/2002 8.5954836019 -0.42% 5 0 0 0

0 0 0.0463% 34.15%0 0 0.0460% 34.04%0 0 0.0555% 37.40%0 0 0.0530% 36.53%1 0 0.0518% 36.13%0 0 0.0505% 35.66%0 0 0.0589% 38.52%0 0 0.0574% 38.02%0 0 0.0557% 37.46%1 0 0.0703% 42.08%0 0 0.0746% 43.36%0 0 0.0731% 42.92%0 0 0.0746% 43.35%0 0 0.0769% 44.03%1 0 0.0750% 43.48%0 0 0.0716% 42.47%0 0 0.0701% 42.02%0 0 0.0668% 41.03%0 0 0.0628% 39.77%1 0 0.0634% 39.98%0 0 0.0669% 41.05%0 0 0.0664% 40.89%0 0 0.0654% 40.61%0 0 0.0661% 40.80%1 0 0.0877% 47.01%0 0 0.0821% 45.49%0 0 0.0771% 44.07%0 0 0.0735% 43.04%1 0 0.0707% 42.21%0 0 0.0664% 40.90%0 0 0.0662% 40.84%0 0 0.0631% 39.89%0 0 0.0597% 38.79%1 0 0.0710% 42.31%0 0 0.0667% 41.00%0 0 0.0655% 40.63%0 0 0.0630% 39.86%0 0 0.0622% 39.59%1 0 0.0607% 39.10%0 0 0.0574% 38.02%0 0 0.0544% 37.04%0 0 0.0533% 36.64%0 0 0.0519% 36.15%1 0 0.0641% 40.19%0 0 0.0613% 39.31%0 0 0.0580% 38.23%0 0 0.0547% 37.12%1 0 0.0525% 36.36%

5/3/2002 8.8101919009 2.47% 6 0 0 05/6/2002 9.1107827004 3.35% 2 1 0 05/7/2002 9.2324507138 1.33% 3 0 1 05/8/2002 9.1465675307 -0.93% 4 0 0 15/9/2002 8.8674473563 -3.10% 5 0 0 05/10/2002 8.9819582671 1.28% 6 0 0 05/13/2002 8.6527390573 -3.73% 2 1 0 05/14/2002 9.1537246332 5.63% 3 0 1 05/15/2002 9.0893120753 -0.71% 4 0 0 15/16/2002 9.0606843476 -0.32% 5 0 0 05/17/2002 9.196666566 1.49% 6 0 0 05/20/2002 9.2825497491 0.93% 2 1 0 05/21/2002 9.2539220214 -0.31% 3 0 1 05/22/2002 9.1465675307 -1.17% 4 0 0 15/23/2002 9.2109800886 0.70% 5 0 0 05/24/2002 9.2467649189 0.39% 6 0 0 05/27/2002 9.2252942937 -0.23% 2 1 0 05/28/2002 9.2467649189 0.23% 3 0 1 05/29/2002 9.4042177625 1.69% 4 0 0 15/31/2002 9.4972580481 0.98% 6 0 0 06/3/2002 9.547356401 0.53% 2 1 0 06/4/2002 9.482943843 -0.68% 3 0 1 06/5/2002 9.4901009456 0.08% 4 0 0 16/6/2002 9.2252942937 -2.83% 5 0 0 06/7/2002 9.2252942937 0.00% 6 0 0 06/10/2002 9.268235544 0.46% 2 1 0 06/11/2002 9.3040203743 0.39% 3 0 1 06/12/2002 9.4042177625 1.07% 4 0 0 16/13/2002 9.4686296379 0.68% 5 0 0 06/14/2002 9.3040203743 -1.75% 6 0 0 06/17/2002 9.6260824815 3.40% 2 1 0 06/18/2002 9.5044144681 -1.27% 3 0 1 06/19/2002 9.6547102092 1.57% 4 0 0 16/20/2002 9.3040203743 -3.70% 5 0 0 06/21/2002 9.0821549727 -2.41% 6 0 0 06/24/2002 9.0739385944 -0.09% 2 1 0 06/25/2002 8.7930783515 -3.14% 3 0 1 06/26/2002 8.9227062616 1.46% 4 0 0 16/27/2002 9.6716662224 8.06% 5 0 0 06/28/2002 9.9813319044 3.15% 6 0 0 07/1/2002 9.8661074007 -1.16% 2 1 0 07/2/2002 9.8012934456 -0.66% 3 0 1 07/3/2002 9.7148750679 -0.89% 4 0 0 17/4/2002 9.7292784742 0.15% 5 0 0 07/5/2002 9.9021152298 1.76% 6 0 0 07/8/2002 10.074951985 1.73% 2 1 0 07/10/2002 9.8589056975 -2.17% 4 0 0 17/11/2002 10.067750282 2.10% 5 0 0 0

0 0 0.0497% 35.39%0 0 0.0503% 35.62%0 0 0.0542% 36.97%0 0 0.0523% 36.29%1 0 0.0499% 35.47%0 0 0.0532% 36.62%0 0 0.0510% 35.84%0 0 0.0565% 37.73%0 0 0.0707% 42.21%1 0 0.0666% 40.96%0 0 0.0627% 39.74%0 0 0.0601% 38.93%0 0 0.0571% 37.94%0 0 0.0539% 36.86%1 0 0.0518% 36.13%0 0 0.0492% 35.20%0 0 0.0466% 34.26%0 0 0.0442% 33.36%0 0 0.0419% 32.49%0 0 0.0413% 32.28%0 0 0.0398% 31.69%0 0 0.0380% 30.96%0 0 0.0365% 30.35%1 0 0.0349% 29.64%0 0 0.0382% 31.04%0 0 0.0364% 30.30%0 0 0.0348% 29.63%0 0 0.0333% 28.99%1 0 0.0325% 28.62%0 0 0.0314% 28.12%0 0 0.0320% 28.39%0 0 0.0370% 30.52%0 0 0.0361% 30.18%1 0 0.0357% 30.01%0 0 0.0422% 32.63%0 0 0.0441% 33.33%0 0 0.0418% 32.47%0 0 0.0458% 33.98%1 0 0.0444% 33.45%0 0 0.0801% 44.92%0 0 0.0815% 45.33%0 0 0.0772% 44.09%0 0 0.0727% 42.80%1 0 0.0688% 41.63%0 0 0.0646% 40.35%0 0 0.0624% 39.67%0 0 0.0605% 39.04%1 0 0.0598% 38.81%

7/12/2002 9.5060304832 -5.74% 6 0 0 07/15/2002 9.6788672388 1.80% 2 1 0 07/16/2002 9.6212549869 -0.60% 3 0 1 07/17/2002 10.082153688 4.68% 4 0 0 17/18/2002 10.046145859 -0.36% 5 0 0 07/19/2002 9.7940924293 -2.54% 6 0 0 07/22/2002 9.3619998536 -4.51% 2 1 0 07/23/2002 9.0811396107 -3.05% 3 0 1 07/24/2002 9.1099457367 0.32% 4 0 0 17/25/2002 9.0739385944 -0.40% 5 0 0 07/26/2002 8.9371089811 -1.52% 6 0 0 07/29/2002 9.6500611128 7.68% 2 1 0 07/30/2002 9.7940924293 1.48% 3 0 1 07/31/2002 9.8661074007 0.73% 4 0 0 18/1/2002 9.4484182314 -4.33% 5 0 0 08/2/2002 9.217969224 -2.47% 6 0 0 08/5/2002 9.217969224 0.00% 2 1 0 08/6/2002 9.686068942 4.95% 3 0 1 08/7/2002 9.6140539705 -0.75% 4 0 0 18/8/2002 9.4700226541 -1.51% 5 0 0 08/9/2002 9.2539770531 -2.31% 6 0 0 08/12/2002 9.2395736467 -0.16% 2 1 0 08/13/2002 8.7138616769 -5.86% 3 0 1 08/14/2002 8.0297149843 -8.18% 4 0 0 18/15/2002 8.0801262198 0.63% 5 0 0 08/16/2002 8.8074810711 8.62% 6 0 0 08/19/2002 9.1171474399 3.46% 2 1 0 08/20/2002 9.0739385944 -0.48% 3 0 1 08/21/2002 9.1819613949 1.18% 4 0 0 18/22/2002 9.2899841954 1.17% 5 0 0 08/23/2002 9.1891630981 -1.09% 6 0 0 08/26/2002 9.217969224 0.31% 2 1 0 08/27/2002 9.2395736467 0.23% 3 0 1 08/28/2002 9.0451324684 -2.13% 4 0 0 18/29/2002 8.6418460187 -4.56% 5 0 0 08/30/2002 8.5122181087 -1.51% 6 0 0 09/2/2002 8.4690092632 -0.51% 2 1 0 09/3/2002 8.6418460187 2.02% 3 0 1 09/4/2002 8.6058381896 -0.42% 4 0 0 19/5/2002 8.5410242346 -0.76% 5 0 0 09/6/2002 8.5554276409 0.17% 6 0 0 09/9/2002 8.7354660997 2.08% 2 1 0 09/10/2002 8.5554276409 -2.08% 3 0 1 09/11/2002 8.5410242346 -0.17% 4 0 0 19/12/2002 8.7498688192 2.42% 5 0 0 09/13/2002 8.6418460187 -1.24% 6 0 0 09/16/2002 8.6346443155 -0.08% 2 1 0 09/17/2002 8.6778538478 0.50% 3 0 1 0

0 0 0.0585% 38.41%0 0 0.0746% 43.35%0 0 0.0714% 42.41%0 0 0.0672% 41.16%1 0 0.0756% 43.64%0 0 0.0709% 42.27%0 0 0.0706% 42.18%0 0 0.0791% 44.64%0 0 0.0803% 44.99%1 0 0.0753% 43.55%0 0 0.0707% 42.22%0 0 0.0679% 41.37%0 0 0.0974% 49.54%0 0 0.0926% 48.31%1 0 0.0869% 46.80%0 0 0.0926% 48.30%0 0 0.0908% 47.83%0 0 0.0849% 46.26%0 0 0.0935% 48.55%1 0 0.0877% 47.01%0 0 0.0836% 45.90%0 0 0.0817% 45.38%0 0 0.0766% 43.94%0 0 0.0925% 48.29%1 0 0.1282% 56.85%0 0 0.1196% 54.89%0 0 0.1546% 62.42%0 0 0.1517% 61.83%0 0 0.1413% 59.66%1 0 0.1322% 57.72%0 0 0.1239% 55.89%0 0 0.1163% 54.13%0 0 0.1085% 52.28%0 0 0.1013% 50.52%1 0 0.0974% 49.54%0 0 0.1040% 51.19%0 0 0.0989% 49.91%0 0 0.0926% 48.31%0 0 0.0888% 47.30%1 0 0.0832% 45.79%0 0 0.0783% 44.43%0 0 0.0734% 43.02%0 0 0.0713% 42.39%0 0 0.0695% 41.85%1 0 0.0653% 40.57%0 0 0.0646% 40.36%0 0 0.0617% 39.43%0 0 0.0581% 38.26%

9/18/2002 8.414818379 -3.08% 4 0 0 19/19/2002 8.1971936345 -2.62% 5 0 0 09/20/2002 8.6614590181 5.51% 6 0 0 09/23/2002 8.5163760857 -1.69% 2 1 0 09/24/2002 8.7775260558 3.02% 3 0 1 09/25/2002 8.9588798942 2.05% 4 0 0 19/26/2002 8.9951501084 0.40% 5 0 0 09/27/2002 8.8283049092 -1.87% 6 0 0 09/30/2002 8.5236304053 -3.51% 2 1 0 010/1/2002 8.8500671761 3.76% 3 0 1 010/2/2002 8.8645758152 0.16% 4 0 0 110/3/2002 8.9951501084 1.46% 5 0 0 010/4/2002 9.1692503191 1.92% 6 0 0 010/7/2002 8.81379627 -3.95% 2 1 0 010/8/2002 8.908100349 1.06% 3 0 1 010/9/2002 8.5091217661 -4.58% 4 0 0 110/10/2002 8.9226089881 4.74% 5 0 0 010/11/2002 8.8500671761 -0.82% 6 0 0 010/14/2002 8.7049842437 -1.65% 2 1 0 010/15/2002 8.7412551497 0.42% 3 0 1 010/16/2002 8.5599013113 -2.10% 4 0 0 110/17/2002 9.0676919205 5.76% 5 0 0 010/18/2002 9.2490457589 1.98% 6 0 0 010/21/2002 9.5029414094 2.71% 2 1 0 010/22/2002 9.6480243418 1.52% 3 0 1 010/23/2002 10.047002924 4.05% 4 0 0 110/24/2002 9.8293781802 -2.19% 5 0 0 010/25/2002 10.148560631 3.20% 6 0 0 010/28/2002 9.5754825297 -5.81% 2 1 0 010/29/2002 9.4086373304 -1.76% 3 0 1 010/30/2002 9.7568363681 3.63% 4 0 0 110/31/2002 9.6842952478 -0.75% 5 0 0 011/1/2002 9.3578577852 -3.43% 6 0 0 011/4/2002 9.2708080258 -0.93% 2 1 0 011/5/2002 8.9951501084 -3.02% 3 0 1 011/6/2002 9.3143332514 3.49% 4 0 0 111/7/2002 9.3651121048 0.54% 5 0 0 011/8/2002 9.6117534357 2.60% 6 0 0 011/11/2002 9.6117534357 0.00% 2 1 0 011/12/2002 9.2127748529 -4.24% 3 0 1 011/13/2002 9.2780623454 0.71% 4 0 0 111/14/2002 9.1982669055 -0.86% 5 0 0 011/18/2002 9.002404428 -2.15% 2 1 0 011/19/2002 8.414818379 -6.75% 3 0 1 011/20/2002 8.3277679277 -1.04% 4 0 0 111/21/2002 8.5308847249 2.41% 5 0 0 011/22/2002 8.5599013113 0.34% 6 0 0 011/25/2002 8.5961722174 0.42% 2 1 0 0

0 0 0.0548% 37.18%1 0 0.0575% 38.07%0 0 0.0588% 38.48%0 0 0.0722% 42.67%0 0 0.0693% 41.79%0 0 0.0700% 42.01%1 0 0.0683% 41.48%0 0 0.0642% 40.23%0 0 0.0626% 39.72%0 0 0.0667% 40.99%0 0 0.0702% 42.06%1 0 0.0660% 40.77%0 0 0.0632% 39.89%0 0 0.0615% 39.38%0 0 0.0671% 41.13%0 0 0.0635% 40.02%1 0 0.0723% 42.69%0 0 0.0800% 44.89%0 0 0.0752% 43.55%0 0 0.0724% 42.71%0 0 0.0680% 41.39%1 0 0.0666% 40.96%0 0 0.0812% 45.24%0 0 0.0786% 44.52%0 0 0.0780% 44.34%0 0 0.0745% 43.33%1 0 0.0794% 44.74%0 0 0.0771% 44.08%0 0 0.0778% 44.28%0 0 0.0926% 48.30%0 0 0.0890% 47.35%1 0 0.0905% 47.75%0 0 0.0849% 46.26%0 0 0.0868% 46.77%0 0 0.0820% 45.45%0 0 0.0825% 45.59%1 0 0.0838% 45.94%0 0 0.0786% 44.52%0 0 0.0775% 44.20%0 0 0.0727% 42.80%0 0 0.0791% 44.65%1 0 0.0743% 43.27%0 0 0.0702% 42.06%0 0 0.0689% 41.66%0 0 0.0926% 48.30%1 0 0.0876% 46.98%0 0 0.0851% 46.31%0 0 0.0797% 44.83%

11/26/2002 8.7775260558 2.09% 3 0 1 011/27/2002 8.7049842437 -0.83% 4 0 0 111/28/2002 8.7775260558 0.83% 5 0 0 011/29/2002 9.002404428 2.53% 6 0 0 012/2/2002 9.2635543981 2.86% 2 1 0 012/3/2002 9.1039628266 -1.74% 3 0 1 012/4/2002 9.2127748529 1.19% 4 0 0 112/5/2002 9.1547416799 -0.63% 5 0 0 012/6/2002 9.2127748529 0.63% 6 0 0 012/9/2002 8.9298633077 -3.12% 2 1 0 012/10/2002 9.0749462401 1.61% 3 0 1 012/11/2002 9.1402337326 0.72% 4 0 0 112/12/2002 9.1402337326 0.00% 5 0 0 012/13/2002 8.9878964807 -1.68% 6 0 0 012/16/2002 9.2127748529 2.47% 2 1 0 012/17/2002 9.096708507 -1.27% 3 0 1 012/18/2002 8.8500671761 -2.75% 4 0 0 112/19/2002 8.8863380821 0.41% 5 0 0 012/20/2002 8.9588798942 0.81% 6 0 0 012/23/2002 8.9733878415 0.16% 2 1 0 012/26/2002 9.1040932877 1.45% 5 0 0 012/27/2002 9.0598990523 -0.49% 6 0 0 012/30/2002 9.4281876259 3.98% 2 1 0 01/2/2003 9.3324325125 -1.02% 5 0 0 01/3/2003 9.0746302299 -2.80% 6 0 0 01/6/2003 8.9567779988 -1.31% 2 1 0 01/7/2003 8.8683888254 -0.99% 3 0 1 01/8/2003 8.8389257676 -0.33% 4 0 0 11/9/2003 8.8020967697 -0.42% 5 0 0 01/10/2003 8.7137075963 -1.01% 6 0 0 01/13/2003 8.4706371939 -2.83% 2 1 0 01/14/2003 8.3969791982 -0.87% 3 0 1 01/15/2003 8.2570298493 -1.68% 4 0 0 11/16/2003 8.2864929071 0.36% 5 0 0 01/17/2003 8.4632712539 2.11% 6 0 0 01/20/2003 8.4043451383 -0.70% 2 1 0 01/21/2003 8.4043451383 0.00% 3 0 1 01/22/2003 8.5074661918 1.22% 4 0 0 11/23/2003 8.6032213052 1.12% 5 0 0 01/24/2003 8.3969791982 -2.43% 6 0 0 01/27/2003 8.2349327316 -1.95% 2 1 0 01/28/2003 7.9550333313 -3.46% 3 0 1 01/29/2003 8.1023486203 1.83% 4 0 0 11/30/2003 8.2864929071 2.25% 5 0 0 01/31/2003 8.2128349114 -0.89% 6 0 0 02/3/2003 8.0434225047 -2.08% 2 1 0 02/4/2003 7.7708890445 -3.45% 3 0 1 02/5/2003 7.7340600466 -0.48% 4 0 0 1

0 0 0.0748% 43.42%0 0 0.0726% 42.77%1 0 0.0685% 41.56%0 0 0.0647% 40.38%0 0 0.0645% 40.31%0 0 0.0655% 40.62%0 0 0.0633% 39.94%1 0 0.0602% 38.96%0 0 0.0570% 37.89%0 0 0.0539% 36.85%0 0 0.0568% 37.82%0 0 0.0547% 37.14%1 0 0.0519% 36.18%0 0 0.0491% 35.16%0 0 0.0482% 34.86%0 0 0.0489% 35.09%0 0 0.0472% 34.48%1 0 0.0495% 35.30%0 0 0.0468% 34.35%0 0 0.0447% 33.55%1 0 0.0424% 32.67%0 0 0.0414% 32.28%0 0 0.0394% 31.53%1 0 0.0465% 34.22%0 0 0.0446% 33.51%0 0 0.0472% 34.49%0 0 0.0460% 34.03%0 0 0.0443% 33.40%1 0 0.0421% 32.57%0 0 0.0401% 31.79%0 0 0.0388% 31.29%0 0 0.0420% 32.54%0 0 0.0405% 31.96%1 0 0.0404% 31.91%0 0 0.0384% 31.12%0 0 0.0391% 31.38%0 0 0.0375% 30.74%0 0 0.0357% 30.01%1 0 0.0349% 29.65%0 0 0.0340% 29.28%0 0 0.0361% 30.15%0 0 0.0370% 30.54%0 0 0.0428% 32.86%1 0 0.0423% 32.64%0 0 0.0431% 32.95%0 0 0.0414% 32.29%0 0 0.0421% 32.57%0 0 0.0475% 34.60%

2/6/2003 7.6604020509 -0.96% 5 0 0 02/7/2003 7.4762577641 -2.43% 6 0 0 02/10/2003 7.365771473 -1.49% 2 1 0 02/11/2003 7.3215765351 -0.60% 3 0 1 02/12/2003 7.1447981883 -2.44% 4 0 0 12/13/2003 6.408221041 -10.88% 5 0 0 02/14/2003 6.1356875808 -4.35% 6 0 0 02/17/2003 6.2240767542 1.43% 2 1 0 02/18/2003 6.1946136964 -0.47% 3 0 1 02/19/2003 6.1209564031 -1.20% 4 0 0 12/20/2003 6.0767614652 -0.72% 5 0 0 02/21/2003 6.1725165786 1.56% 6 0 0 02/24/2003 6.0031034695 -2.78% 2 1 0 02/25/2003 5.5758891315 -7.38% 3 0 1 02/26/2003 5.2886237912 -5.29% 4 0 0 12/27/2003 5.3770133158 1.66% 5 0 0 02/28/2003 5.7379359493 6.50% 6 0 0 03/5/2003 5.7232044205 -0.26% 4 0 0 13/6/2003 5.4948655469 -4.07% 5 0 0 03/7/2003 5.5832547203 1.60% 6 0 0 03/10/2003 5.3033553201 -5.14% 2 1 0 03/11/2003 5.2665266734 -0.70% 3 0 1 03/12/2003 5.1560400311 -2.12% 4 0 0 13/13/2003 5.1781375 0.43% 5 0 0 03/14/2003 5.3033553201 2.39% 6 0 0 03/17/2003 5.4948655469 3.55% 2 1 0 03/18/2003 5.6937413627 3.56% 3 0 1 03/19/2003 5.8705197094 3.06% 4 0 0 13/20/2003 5.9883722918 1.99% 5 0 0 03/21/2003 6.3124659276 5.27% 6 0 0 03/24/2003 6.0104694096 -4.90% 2 1 0 03/25/2003 5.6421808359 -6.32% 3 0 1 03/26/2003 5.6642783049 0.39% 4 0 0 13/27/2003 5.9662751741 5.19% 5 0 0 03/28/2003 5.8926171784 -1.24% 6 0 0 03/31/2003 6.0988585829 3.44% 2 1 0 04/1/2003 6.3787579832 4.49% 3 0 1 04/2/2003 6.6218283856 3.74% 4 0 0 14/3/2003 6.8133386125 2.85% 5 0 0 04/4/2003 6.7028523214 -1.63% 6 0 0 04/7/2003 6.3934898633 -4.73% 2 1 0 04/8/2003 6.2682716921 -1.98% 3 0 1 04/9/2003 6.710217559 6.81% 4 0 0 14/10/2003 6.6218283856 -1.33% 5 0 0 04/11/2003 6.5997312679 -0.33% 6 0 0 04/14/2003 6.7175834991 1.77% 2 1 0 04/15/2003 6.6144624456 -1.55% 3 0 1 04/16/2003 6.6070972079 -0.11% 4 0 0 1

1 0 0.0452% 33.76%0 0 0.0435% 33.11%0 0 0.0450% 33.69%0 0 0.0443% 33.40%0 0 0.0423% 32.65%1 0 0.0439% 33.27%0 0 0.1131% 53.38%0 0 0.1188% 54.71%0 0 0.1116% 53.04%0 0 0.1043% 51.27%1 0 0.0984% 49.79%0 0 0.0923% 48.24%0 0 0.0876% 46.99%0 0 0.0866% 46.72%0 0 0.1145% 53.71%1 0 0.1251% 56.15%0 0 0.1178% 54.49%0 0 0.1345% 58.22%1 0 0.1253% 56.19%0 0 0.1269% 56.55%0 0 0.1194% 54.86%0 0 0.1270% 56.57%0 0 0.1189% 54.73%1 0 0.1137% 53.53%0 0 0.1061% 51.72%0 0 0.1023% 50.77%0 0 0.1030% 50.94%0 0 0.1038% 51.13%1 0 0.1025% 50.83%0 0 0.0982% 49.73%0 0 0.1080% 52.17%0 0 0.1144% 53.69%0 0 0.1319% 57.65%1 0 0.1229% 55.64%0 0 0.1300% 57.25%0 0 0.1219% 55.43%0 0 0.1202% 55.04%0 0 0.1241% 55.92%1 0 0.1242% 55.95%0 0 0.1207% 55.15%0 0 0.1141% 53.62%0 0 0.1202% 55.04%0 0 0.1149% 53.81%1 0 0.1334% 57.99%0 0 0.1251% 56.15%0 0 0.1167% 54.24%0 0 0.1105% 52.78%0 0 0.1046% 51.34%

4/17/2003 6.6291943257 0.33% 5 0 0 04/22/2003 6.5187080346 -1.68% 3 0 1 04/23/2003 6.3051006899 -3.33% 4 0 0 14/24/2003 6.0546643475 -4.05% 5 0 0 04/25/2003 6.106224523 0.85% 6 0 0 04/28/2003 6.1577846985 0.84% 2 1 0 04/29/2003 6.0399324673 -1.93% 3 0 1 04/30/2003 6.2240767542 3.00% 4 0 0 15/2/2003 6.408221041 2.92% 6 0 0 05/5/2003 6.3419289853 -1.04% 2 1 0 05/6/2003 6.3934898633 0.81% 3 0 1 05/7/2003 6.3271978077 -1.04% 4 0 0 15/8/2003 6.2314426942 -1.52% 5 0 0 05/9/2003 6.1946136964 -0.59% 6 0 0 05/12/2003 6.6070972079 6.45% 2 1 0 05/13/2003 6.8869966082 4.15% 3 0 1 05/14/2003 6.7838755547 -1.51% 4 0 0 15/15/2003 6.6365602657 -2.20% 5 0 0 05/16/2003 6.7544124969 1.76% 6 0 0 05/19/2003 6.459781919 -4.46% 2 1 0 05/20/2003 6.4818790367 0.34% 3 0 1 05/21/2003 6.5187080346 0.57% 4 0 0 15/22/2003 6.55553633 0.56% 5 0 0 05/23/2003 6.459781919 -1.47% 6 0 0 05/26/2003 6.4818790367 0.34% 2 1 0 05/27/2003 6.4892449768 0.11% 3 0 1 05/28/2003 6.4892449768 0.00% 4 0 0 15/29/2003 6.4818790367 -0.11% 5 0 0 05/30/2003 6.5997312679 1.80% 6 0 0 06/2/2003 6.6291943257 0.45% 2 1 0 06/3/2003 6.7986067324 2.52% 3 0 1 06/4/2003 7.1153351305 4.55% 4 0 0 16/5/2003 7.2479192418 1.85% 5 0 0 06/6/2003 7.4615265864 2.90% 6 0 0 06/9/2003 7.3363084152 -1.69% 2 1 0 06/10/2003 8.2643957894 11.91% 3 0 1 06/11/2003 8.1981037337 -0.81% 4 0 0 16/12/2003 8.4632712539 3.18% 5 0 0 06/13/2003 8.6179524829 1.81% 6 0 0 06/16/2003 8.3969791982 -2.60% 2 1 0 06/17/2003 8.4338081961 0.44% 3 0 1 06/18/2003 8.3085900248 -1.50% 4 0 0 16/20/2003 7.9918623292 -3.89% 6 0 0 06/23/2003 7.7856202222 -2.61% 2 1 0 06/24/2003 7.7782549845 -0.09% 3 0 1 06/25/2003 7.7340600466 -0.57% 4 0 0 16/26/2003 7.9875723383 3.23% 5 0 0 06/27/2003 8.084256262 1.20% 6 0 0 0

1 0 0.0977% 49.62%0 0 0.0913% 47.98%0 0 0.0872% 46.88%1 0 0.0886% 47.26%0 0 0.0934% 48.52%0 0 0.0876% 46.99%0 0 0.0824% 45.56%0 0 0.0794% 44.74%0 0 0.0793% 44.71%0 0 0.0794% 44.73%0 0 0.0750% 43.48%0 0 0.0707% 42.20%1 0 0.0671% 41.11%0 0 0.0646% 40.34%0 0 0.0610% 39.21%0 0 0.0812% 45.24%0 0 0.0868% 46.78%1 0 0.0825% 45.60%0 0 0.0804% 45.02%0 0 0.0769% 44.02%0 0 0.0839% 45.98%0 0 0.0786% 44.49%1 0 0.0738% 43.12%0 0 0.0694% 41.82%0 0 0.0665% 40.95%0 0 0.0626% 39.71%0 0 0.0589% 38.52%1 0 0.0555% 37.39%0 0 0.0523% 36.32%0 0 0.0512% 35.92%0 0 0.0485% 34.96%0 0 0.0495% 35.31%1 0 0.0590% 38.56%0 0 0.0578% 38.15%0 0 0.0594% 38.67%0 0 0.0576% 38.08%0 0 0.1359% 58.53%1 0 0.1267% 56.52%0 0 0.1237% 55.84%0 0 0.1173% 54.37%0 0 0.1134% 53.46%0 0 0.1059% 51.65%0 0 0.1003% 50.26%0 0 0.1031% 50.97%0 0 0.1009% 50.42%0 0 0.0943% 48.74%1 0 0.0884% 47.20%0 0 0.0885% 47.22%

6/30/2003 7.7718930345 -3.94% 2 1 0 07/1/2003 7.7347068009 -0.48% 3 0 1 07/2/2003 7.8462655017 1.43% 4 0 0 17/3/2003 7.794204491 -0.67% 5 0 0 07/4/2003 7.7718930345 -0.29% 6 0 0 07/7/2003 8.1809401857 5.13% 2 1 0 07/8/2003 8.6271735704 5.31% 3 0 1 07/10/2003 8.6271735704 0.00% 5 0 0 07/11/2003 8.4858660246 -1.65% 6 0 0 07/14/2003 8.5528011032 0.79% 2 1 0 07/15/2003 8.3296844108 -2.64% 3 0 1 07/16/2003 8.3296844108 0.00% 4 0 0 17/17/2003 8.1437539521 -2.26% 5 0 0 07/18/2003 8.478428636 4.03% 6 0 0 07/21/2003 8.3296844108 -1.77% 2 1 0 07/22/2003 8.2181264193 -1.35% 3 0 1 07/23/2003 8.1288798842 -1.09% 4 0 0 17/24/2003 8.1437539521 0.18% 5 0 0 07/25/2003 8.1065677184 -0.46% 6 0 0 07/28/2003 7.9950097269 -1.39% 2 1 0 07/29/2003 7.8090792681 -2.35% 3 0 1 07/30/2003 7.8462655017 0.48% 4 0 0 17/31/2003 7.8462655017 0.00% 5 0 0 08/1/2003 7.5785251872 -3.47% 6 0 0 08/4/2003 7.6975212766 1.56% 2 1 0 08/5/2003 7.5710885079 -1.66% 3 0 1 08/6/2003 7.660335043 1.17% 4 0 0 18/7/2003 7.7718930345 1.45% 5 0 0 08/8/2003 7.8611395696 1.14% 6 0 0 08/11/2003 7.9875723383 1.60% 2 1 0 08/12/2003 7.8834517353 -1.31% 3 0 1 08/13/2003 8.0619448055 2.24% 4 0 0 18/14/2003 7.8090792681 -3.19% 5 0 0 08/15/2003 7.7718930345 -0.48% 6 0 0 08/18/2003 7.8090792681 0.48% 2 1 0 08/19/2003 7.9950097269 2.35% 3 0 1 08/20/2003 8.1735027971 2.21% 4 0 0 18/21/2003 8.0693821941 -1.28% 5 0 0 08/22/2003 8.0321959605 -0.46% 6 0 0 08/25/2003 8.0024471155 -0.37% 2 1 0 08/26/2003 8.2478752643 3.02% 3 0 1 08/27/2003 8.2330004871 -0.18% 4 0 0 18/28/2003 8.4189309459 2.23% 5 0 0 08/29/2003 8.738731562 3.73% 6 0 0 09/1/2003 8.5304896467 -2.41% 2 1 0 09/2/2003 8.7759177956 2.84% 3 0 1 09/3/2003 9.058532178 3.17% 4 0 0 19/4/2003 9.1849649467 1.39% 5 0 0 0

0 0 0.0837% 45.93%0 0 0.0877% 47.00%0 0 0.0823% 45.54%1 0 0.0782% 44.38%0 0 0.0735% 43.05%0 0 0.0691% 41.73%0 0 0.0799% 44.87%1 0 0.0920% 48.15%0 0 0.0861% 46.57%0 0 0.0823% 45.54%0 0 0.0773% 44.15%0 0 0.0768% 43.98%1 0 0.0720% 42.59%0 0 0.0708% 42.23%0 0 0.0753% 43.57%0 0 0.0724% 42.71%0 0 0.0692% 41.76%1 0 0.0659% 40.74%0 0 0.0619% 39.50%0 0 0.0584% 38.37%0 0 0.0563% 37.67%0 0 0.0567% 37.79%1 0 0.0535% 36.72%0 0 0.0505% 35.68%0 0 0.0551% 37.27%0 0 0.0531% 36.59%0 0 0.0518% 36.13%1 0 0.0496% 35.35%0 0 0.0481% 34.81%0 0 0.0462% 34.13%0 0 0.0452% 33.76%0 0 0.0439% 33.27%1 0 0.0443% 33.42%0 0 0.0480% 34.78%0 0 0.0457% 33.93%0 0 0.0434% 33.06%0 0 0.0443% 33.40%1 0 0.0449% 33.62%0 0 0.0435% 33.11%0 0 0.0415% 32.32%0 0 0.0395% 31.56%0 0 0.0427% 32.80%1 0 0.0405% 31.96%0 0 0.0413% 32.25%0 0 0.0474% 34.56%0 0 0.0482% 34.84%0 0 0.0498% 35.44%1 0 0.0531% 36.58%

9/5/2003 9.2965229382 1.21% 6 0 0 09/8/2003 9.1403413245 -1.69% 2 1 0 09/9/2003 8.9246620207 -2.39% 3 0 1 09/10/2003 8.9172246321 -0.08% 4 0 0 19/11/2003 8.7907918634 -1.43% 5 0 0 09/12/2003 8.8651643307 0.84% 6 0 0 09/15/2003 8.6941079398 -1.95% 2 1 0 09/16/2003 8.7015453283 0.09% 3 0 1 09/17/2003 8.8056666406 1.19% 4 0 0 19/18/2003 8.7759177956 -0.34% 5 0 0 09/19/2003 8.8502895535 0.84% 6 0 0 09/22/2003 8.7759177956 -0.84% 2 1 0 09/23/2003 8.7015453283 -0.85% 3 0 1 09/24/2003 8.6271735704 -0.86% 4 0 0 19/25/2003 8.6271735704 0.00% 5 0 0 09/26/2003 8.537926326 -1.04% 6 0 0 09/29/2003 8.738731562 2.32% 2 1 0 09/30/2003 8.478428636 -3.02% 3 0 1 010/1/2003 8.8131037455 3.87% 4 0 0 110/2/2003 8.738731562 -0.85% 5 0 0 010/3/2003 8.8502898372 1.27% 6 0 0 010/6/2003 8.9246620207 0.84% 2 1 0 010/7/2003 9.5196394888 6.45% 3 0 1 010/8/2003 9.1700902263 -3.74% 4 0 0 110/9/2003 9.0734063877 -1.06% 5 0 0 010/10/2003 9.036220296 -0.41% 6 0 0 010/13/2003 8.9990342042 -0.41% 2 1 0 010/14/2003 9.3039601566 3.33% 3 0 1 010/15/2003 9.6906955108 4.07% 4 0 0 110/16/2003 9.8245654411 1.37% 5 0 0 010/17/2003 9.6981327292 -1.30% 6 0 0 010/20/2003 9.9286864981 2.35% 2 1 0 010/21/2003 9.8617515329 -0.68% 3 0 1 010/22/2003 9.8320026595 -0.30% 4 0 0 110/23/2003 9.5493883622 -2.92% 5 0 0 010/24/2003 9.5940116723 0.47% 6 0 0 010/27/2003 9.8022537861 2.15% 2 1 0 010/28/2003 10.092305301 2.92% 3 0 1 010/29/2003 9.9733098081 -1.19% 4 0 0 110/30/2003 9.8989376246 -0.75% 5 0 0 010/31/2003 9.8915004063 -0.08% 6 0 0 011/3/2003 9.8171282228 -0.75% 2 1 0 011/4/2003 9.8915004063 0.75% 3 0 1 011/5/2003 9.8171282228 -0.75% 4 0 0 111/6/2003 10.040244773 2.25% 5 0 0 011/7/2003 10.248486887 2.05% 6 0 0 011/10/2003 10.36748238 1.15% 2 1 0 011/11/2003 10.337733507 -0.29% 3 0 1 0

0 0 0.0513% 35.96%0 0 0.0493% 35.25%0 0 0.0484% 34.92%0 0 0.0495% 35.31%1 0 0.0468% 34.35%0 0 0.0457% 33.92%0 0 0.0436% 33.14%0 0 0.0437% 33.18%0 0 0.0415% 32.32%1 0 0.0401% 31.80%0 0 0.0382% 31.04%0 0 0.0368% 30.44%0 0 0.0355% 29.92%0 0 0.0344% 29.46%1 0 0.0334% 29.03%0 0 0.0320% 28.40%0 0 0.0314% 28.12%0 0 0.0330% 28.84%0 0 0.0369% 30.51%1 0 0.0433% 33.04%0 0 0.0415% 32.33%0 0 0.0402% 31.83%0 0 0.0386% 31.20%0 0 0.0609% 39.18%1 0 0.0650% 40.48%0 0 0.0620% 39.54%0 0 0.0586% 38.41%0 0 0.0553% 37.33%0 0 0.0584% 38.36%1 0 0.0649% 40.45%0 0 0.0623% 39.61%0 0 0.0596% 38.76%0 0 0.0591% 38.59%0 0 0.0559% 37.55%1 0 0.0528% 36.49%0 0 0.0552% 37.29%0 0 0.0521% 36.24%0 0 0.0518% 36.13%0 0 0.0539% 36.86%1 0 0.0517% 36.09%0 0 0.0493% 35.23%0 0 0.0466% 34.27%0 0 0.0446% 33.51%0 0 0.0425% 32.73%1 0 0.0407% 32.04%0 0 0.0415% 32.32%0 0 0.0419% 32.48%0 0 0.0405% 31.96%

11/12/2003 10.545975621 1.99% 4 0 0 111/13/2003 10.449291782 -0.92% 5 0 0 011/14/2003 10.263361323 -1.80% 6 0 0 011/17/2003 10.18898914 -0.73% 2 1 0 011/18/2003 10.255924105 0.65% 3 0 1 011/19/2003 10.337733507 0.79% 4 0 0 111/20/2003 10.41210569 0.72% 5 0 0 011/21/2003 10.41210569 0.00% 6 0 0 011/24/2003 10.783966608 3.51% 2 1 0 011/25/2003 10.8211527 0.34% 3 0 1 011/26/2003 10.828589918 0.07% 4 0 0 111/27/2003 10.672408333 -1.45% 5 0 0 011/28/2003 10.783966608 1.04% 6 0 0 012/1/2003 11.527688443 6.67% 2 1 0 012/2/2003 11.527688443 0.00% 3 0 1 012/3/2003 11.899549361 3.17% 4 0 0 112/4/2003 11.899549361 0.00% 5 0 0 012/5/2003 11.795428304 -0.88% 6 0 0 012/8/2003 11.58718619 -1.78% 2 1 0 012/9/2003 11.691307247 0.89% 3 0 1 012/10/2003 11.750804993 0.51% 4 0 0 112/11/2003 11.817739959 0.57% 5 0 0 012/12/2003 11.832614395 0.13% 6 0 0 012/15/2003 11.899549361 0.56% 2 1 0 012/16/2003 12.197038095 2.47% 3 0 1 012/17/2003 12.769703908 4.59% 4 0 0 112/18/2003 12.977946021 1.62% 5 0 0 012/19/2003 13.907598315 6.92% 6 0 0 012/22/2003 14.175338176 1.91% 2 1 0 012/23/2003 14.246744358 0.50% 3 0 1 012/26/2003 14.471692953 1.57% 6 0 0 012/29/2003 14.396710088 -0.52% 2 1 0 012/30/2003 14.471692953 0.52% 3 0 1 01/2/2004 14.60666211 0.93% 6 0 0 01/5/2004 15.221521604 4.12% 2 1 0 01/6/2004 14.771624413 -3.00% 3 0 1 01/7/2004 14.599163824 -1.17% 4 0 0 11/8/2004 14.546675818 -0.36% 5 0 0 01/9/2004 13.639383151 -6.44% 6 0 0 01/12/2004 13.496915708 -1.05% 2 1 0 01/13/2004 13.53440714 0.28% 3 0 1 01/14/2004 12.859561355 -5.11% 4 0 0 11/15/2004 13.436929416 4.39% 5 0 0 01/16/2004 13.804345454 2.70% 6 0 0 01/19/2004 13.609390005 -1.42% 2 1 0 01/20/2004 13.646881438 0.28% 3 0 1 01/21/2004 13.721864303 0.55% 4 0 0 11/22/2004 13.054516804 -4.99% 5 0 0 0

0 0 0.0386% 31.19%1 0 0.0389% 31.31%0 0 0.0375% 30.76%0 0 0.0379% 30.90%0 0 0.0365% 30.34%0 0 0.0350% 29.71%1 0 0.0338% 29.17%0 0 0.0326% 28.65%0 0 0.0312% 28.03%0 0 0.0369% 30.48%0 0 0.0352% 29.80%1 0 0.0336% 29.12%0 0 0.0335% 29.07%0 0 0.0326% 28.65%0 0 0.0570% 37.92%0 0 0.0538% 36.82%1 0 0.0564% 37.71%0 0 0.0532% 36.62%0 0 0.0508% 35.77%0 0 0.0501% 35.52%0 0 0.0477% 34.66%1 0 0.0453% 33.77%0 0 0.0431% 32.94%0 0 0.0409% 32.09%0 0 0.0390% 31.35%0 0 0.0406% 31.97%1 0 0.0510% 35.84%0 0 0.0498% 35.44%0 0 0.0751% 43.50%0 0 0.0729% 42.87%0 0 0.0686% 41.57%0 0 0.0658% 40.71%0 0 0.0620% 39.53%0 0 0.0585% 38.38%0 0 0.0555% 37.41%0 0 0.0622% 39.59%0 0 0.0636% 40.04%1 0 0.0609% 39.17%0 0 0.0575% 38.05%0 0 0.0791% 44.66%0 0 0.0752% 43.53%0 0 0.0705% 42.16%1 0 0.0820% 45.45%0 0 0.0870% 46.82%0 0 0.0859% 46.53%0 0 0.0816% 45.34%0 0 0.0764% 43.89%1 0 0.0718% 42.54%

1/23/2004 13.646881438 4.44% 6 0 0 01/26/2004 14.021795763 2.71% 2 1 0 01/27/2004 13.886826606 -0.97% 3 0 1 01/28/2004 14.00679919 0.86% 4 0 0 11/29/2004 13.721864303 -2.06% 5 0 0 01/30/2004 13.421932843 -2.21% 6 0 0 02/2/2004 13.474420848 0.39% 2 1 0 02/3/2004 13.309458545 -1.23% 3 0 1 02/4/2004 13.346949978 0.28% 4 0 0 12/5/2004 12.829568209 -3.95% 5 0 0 02/6/2004 13.047018517 1.68% 6 0 0 02/9/2004 12.882056214 -1.27% 2 1 0 02/10/2004 12.63461276 -1.94% 3 0 1 02/11/2004 13.08450995 3.50% 4 0 0 12/12/2004 12.897052787 -1.44% 5 0 0 02/13/2004 12.379671019 -4.09% 6 0 0 02/16/2004 12.432159024 0.42% 2 1 0 02/17/2004 12.724592198 2.32% 3 0 1 02/18/2004 12.93454422 1.64% 4 0 0 12/19/2004 12.417162451 -4.08% 5 0 0 02/20/2004 12.072241272 -2.82% 6 0 0 02/25/2004 12.364674446 2.39% 4 0 0 12/26/2004 12.597121327 1.86% 5 0 0 02/27/2004 12.619616187 0.18% 6 0 0 03/1/2004 12.942042506 2.52% 2 1 0 03/2/2004 12.897052787 -0.35% 3 0 1 03/3/2004 12.972035652 0.58% 4 0 0 13/4/2004 13.721864303 5.62% 5 0 0 03/5/2004 14.246744358 3.75% 6 0 0 03/8/2004 13.714366016 -3.81% 2 1 0 03/9/2004 13.361946551 -2.60% 3 0 1 03/10/2004 12.747087057 -4.71% 4 0 0 13/11/2004 11.997258407 -6.06% 5 0 0 03/12/2004 12.379671019 3.14% 6 0 0 03/15/2004 12.739588771 2.87% 2 1 0 03/16/2004 12.972035652 1.81% 3 0 1 03/17/2004 13.489417421 3.91% 4 0 0 13/18/2004 13.489417421 0.00% 5 0 0 03/19/2004 13.181987675 -2.31% 6 0 0 03/22/2004 12.957039079 -1.72% 2 1 0 03/23/2004 12.904551074 -0.41% 3 0 1 03/24/2004 12.694658497 -1.64% 4 0 0 13/25/2004 12.921348827 1.77% 5 0 0 03/26/2004 13.676983262 5.68% 6 0 0 03/29/2004 13.540969064 -1.00% 2 1 0 03/30/2004 13.775215738 1.72% 3 0 1 03/31/2004 13.495630997 -2.05% 4 0 0 14/1/2004 13.790328427 2.16% 5 0 0 0

0 0 0.0823% 45.55%0 0 0.0876% 46.97%0 0 0.0865% 46.68%0 0 0.0815% 45.31%1 0 0.0767% 43.96%0 0 0.0745% 43.32%0 0 0.0731% 42.92%0 0 0.0686% 41.59%0 0 0.0655% 40.61%1 0 0.0616% 39.39%0 0 0.0674% 41.22%0 0 0.0646% 40.36%0 0 0.0618% 39.46%0 0 0.0606% 39.08%1 0 0.0637% 40.08%0 0 0.0611% 39.24%0 0 0.0679% 41.38%0 0 0.0639% 40.12%0 0 0.0631% 39.88%1 0 0.0609% 39.19%0 0 0.0673% 41.17%0 0 0.0685% 41.56%1 0 0.0673% 41.19%0 0 0.0653% 40.57%0 0 0.0614% 39.35%0 0 0.0614% 39.33%0 0 0.0579% 38.18%1 0 0.0547% 37.12%0 0 0.0698% 41.94%0 0 0.0743% 43.27%0 0 0.0780% 44.34%0 0 0.0777% 44.25%1 0 0.0867% 46.75%0 0 0.1043% 51.28%0 0 0.1023% 50.78%0 0 0.1005% 50.32%0 0 0.0958% 49.14%1 0 0.0985% 49.83%0 0 0.0921% 48.16%0 0 0.0894% 47.47%0 0 0.0857% 46.47%0 0 0.0804% 45.01%1 0 0.0771% 44.07%0 0 0.0739% 43.14%0 0 0.0882% 47.14%0 0 0.0830% 45.73%0 0 0.0793% 44.69%1 0 0.0768% 43.99%

4/2/2004 14.054800479 1.90% 6 0 0 04/5/2004 13.790328427 -1.90% 2 1 0 04/6/2004 13.654314229 -0.99% 3 0 1 04/7/2004 13.420067554 -1.73% 4 0 0 14/8/2004 13.208489912 -1.59% 5 0 0 04/12/2004 13.208489912 0.00% 2 1 0 04/13/2004 12.860898073 -2.67% 3 0 1 04/14/2004 12.702214841 -1.24% 4 0 0 14/15/2004 12.535975266 -1.32% 5 0 0 04/16/2004 12.505749888 -0.24% 6 0 0 04/19/2004 12.649320431 1.14% 2 1 0 04/20/2004 12.31684128 -2.66% 3 0 1 04/22/2004 12.407517412 0.73% 5 0 0 04/23/2004 12.649320431 1.93% 6 0 0 04/26/2004 12.467968167 -1.44% 2 1 0 04/27/2004 12.422630101 -0.36% 3 0 1 04/28/2004 12.165714393 -2.09% 4 0 0 14/29/2004 11.787897176 -3.15% 5 0 0 04/30/2004 10.956699298 -7.31% 6 0 0 05/3/2004 10.949142954 -0.07% 2 1 0 05/4/2004 11.153164251 1.85% 3 0 1 05/5/2004 11.032262741 -1.09% 4 0 0 15/6/2004 10.578882081 -4.20% 5 0 0 05/7/2004 10.586438425 0.07% 6 0 0 05/10/2004 10.049937977 -5.20% 2 1 0 05/11/2004 10.578882081 5.13% 3 0 1 05/12/2004 10.767790689 1.77% 4 0 0 15/13/2004 11.175833284 3.72% 5 0 0 05/14/2004 11.326960171 1.34% 6 0 0 05/17/2004 10.654445524 -6.12% 2 1 0 05/18/2004 10.427755194 -2.15% 3 0 1 05/19/2004 10.163283142 -2.57% 4 0 0 15/20/2004 10.389973472 2.21% 5 0 0 05/21/2004 10.412642505 0.22% 6 0 0 05/24/2004 10.465536916 0.51% 2 1 0 05/25/2004 10.8206851 3.34% 3 0 1 05/26/2004 10.850910477 0.28% 4 0 0 15/27/2004 11.236284039 3.49% 5 0 0 05/28/2004 11.198502317 -0.34% 6 0 0 05/31/2004 10.752678001 -4.06% 2 1 0 06/1/2004 11.629213945 7.84% 3 0 1 06/2/2004 11.606544912 -0.20% 4 0 0 16/3/2004 11.145607907 -4.05% 5 0 0 06/4/2004 11.485643402 3.01% 6 0 0 06/7/2004 11.598988567 0.98% 2 1 0 06/8/2004 12.014587506 3.52% 3 0 1 06/9/2004 11.931467718 -0.69% 4 0 0 16/11/2004 11.682108355 -2.11% 6 0 0 0

0 0 0.0744% 43.31%0 0 0.0719% 42.58%0 0 0.0697% 41.90%0 0 0.0662% 40.83%1 0 0.0642% 40.21%0 0 0.0621% 39.55%0 0 0.0584% 38.37%0 0 0.0594% 38.71%1 0 0.0571% 37.95%0 0 0.0551% 37.25%0 0 0.0520% 36.20%0 0 0.0498% 35.43%1 0 0.0514% 35.98%0 0 0.0487% 35.05%0 0 0.0482% 34.85%0 0 0.0469% 34.36%0 0 0.0445% 33.49%1 0 0.0450% 33.66%0 0 0.0490% 35.13%0 0 0.0792% 44.68%0 0 0.0743% 43.27%0 0 0.0716% 42.47%1 0 0.0679% 41.36%0 0 0.0747% 43.37%0 0 0.0700% 42.01%0 0 0.0821% 45.48%0 0 0.0910% 47.89%1 0 0.0871% 46.86%0 0 0.0896% 47.53%0 0 0.0850% 46.28%0 0 0.1018% 50.65%0 0 0.0985% 49.82%1 0 0.0963% 49.27%0 0 0.0925% 48.29%0 0 0.0866% 46.70%0 0 0.0811% 45.22%0 0 0.0824% 45.55%1 0 0.0772% 44.11%0 0 0.0793% 44.70%0 0 0.0744% 43.29%0 0 0.0798% 44.86%0 0 0.1091% 52.44%1 0 0.1019% 50.67%0 0 0.1052% 51.48%0 0 0.1028% 50.91%0 0 0.0966% 49.35%0 0 0.0974% 49.56%0 0 0.0913% 47.97%

6/14/2004 11.780340831 0.84% 2 1 0 06/15/2004 12.014587506 1.97% 3 0 1 06/16/2004 12.226165148 1.75% 4 0 0 16/17/2004 12.082594605 -1.18% 5 0 0 06/18/2004 12.339510313 2.10% 6 0 0 06/21/2004 11.803009864 -4.45% 2 1 0 06/22/2004 11.750115454 -0.45% 3 0 1 06/23/2004 12.679545808 7.61% 4 0 0 16/24/2004 12.384848379 -2.35% 5 0 0 06/25/2004 12.392404723 0.06% 6 0 0 06/28/2004 12.629089162 1.89% 2 1 0 06/29/2004 12.629089162 0.00% 3 0 1 06/30/2004 12.705629096 0.60% 4 0 0 17/1/2004 12.514279261 -1.52% 5 0 0 07/2/2004 12.590819195 0.61% 6 0 0 07/5/2004 12.552549228 -0.30% 2 1 0 07/6/2004 12.552549228 0.00% 3 0 1 07/7/2004 12.277005464 -2.22% 4 0 0 17/8/2004 12.437739326 1.30% 5 0 0 07/12/2004 12.575511208 1.10% 2 1 0 07/13/2004 12.659705136 0.67% 3 0 1 07/14/2004 12.361199392 -2.39% 4 0 0 17/15/2004 12.667359129 2.45% 5 0 0 07/16/2004 12.322929425 -2.76% 6 0 0 07/19/2004 11.97849972 -2.83% 2 1 0 07/20/2004 12.20046553 1.84% 3 0 1 07/21/2004 12.246389491 0.38% 4 0 0 17/22/2004 11.748879918 -4.15% 5 0 0 07/23/2004 11.787149885 0.33% 6 0 0 07/26/2004 11.817765858 0.26% 2 1 0 07/27/2004 11.679993977 -1.17% 3 0 1 07/28/2004 12.254043484 4.80% 4 0 0 17/29/2004 12.361199392 0.87% 5 0 0 07/30/2004 12.361199392 0.00% 6 0 0 08/2/2004 12.093309622 -2.19% 2 1 0 08/3/2004 12.705629096 4.94% 3 0 1 08/4/2004 12.583165202 -0.97% 4 0 0 18/5/2004 12.476009294 -0.86% 5 0 0 08/6/2004 12.544895234 0.55% 6 0 0 08/9/2004 12.246389491 -2.41% 2 1 0 08/10/2004 12.598473188 2.83% 3 0 1 08/11/2004 12.100963615 -4.03% 4 0 0 18/12/2004 12.093309622 -0.06% 5 0 0 08/13/2004 12.070347642 -0.19% 6 0 0 08/16/2004 12.22342751 1.26% 2 1 0 08/17/2004 11.97849972 -2.02% 3 0 1 08/18/2004 12.085655628 0.89% 4 0 0 18/19/2004 11.924921766 -1.34% 5 0 0 0

0 0 0.0883% 47.16%0 0 0.0829% 45.70%0 0 0.0798% 44.85%1 0 0.0766% 43.93%0 0 0.0726% 42.79%0 0 0.0705% 42.16%0 0 0.0779% 44.29%0 0 0.0732% 42.96%1 0 0.1020% 50.71%0 0 0.0981% 49.72%0 0 0.0917% 48.07%0 0 0.0877% 47.02%0 0 0.0821% 45.48%1 0 0.0771% 44.07%0 0 0.0737% 43.10%0 0 0.0693% 41.79%0 0 0.0652% 40.52%0 0 0.0613% 39.30%1 0 0.0608% 39.13%0 0 0.0580% 38.23%0 0 0.0553% 37.34%0 0 0.0524% 36.35%1 0 0.0530% 36.55%0 0 0.0532% 36.61%0 0 0.0546% 37.11%0 0 0.0568% 37.84%0 0 0.0552% 37.30%1 0 0.0522% 36.26%0 0 0.0597% 38.78%0 0 0.0562% 37.64%0 0 0.0530% 36.56%0 0 0.0510% 35.84%1 0 0.0611% 39.24%0 0 0.0581% 38.25%0 0 0.0547% 37.13%0 0 0.0546% 37.10%0 0 0.0651% 40.50%1 0 0.0617% 39.42%0 0 0.0586% 38.42%0 0 0.0553% 37.34%0 0 0.0557% 37.48%0 0 0.0568% 37.85%1 0 0.0630% 39.86%0 0 0.0593% 38.67%0 0 0.0559% 37.55%0 0 0.0536% 36.75%0 0 0.0531% 36.57%1 0 0.0504% 35.65%

8/20/2004 12.009115694 0.70% 6 0 0 08/23/2004 11.787149885 -1.87% 2 1 0 08/24/2004 11.856035826 0.58% 3 0 1 08/25/2004 12.001461701 1.22% 4 0 0 18/26/2004 11.657031996 -2.91% 5 0 0 08/27/2004 11.618762029 -0.33% 6 0 0 08/30/2004 11.404450213 -1.86% 2 1 0 08/31/2004 11.358526252 -0.40% 3 0 1 09/1/2004 11.542222095 1.60% 4 0 0 19/2/2004 11.626416023 0.73% 5 0 0 09/3/2004 11.519260115 -0.93% 6 0 0 09/6/2004 11.657031996 1.19% 2 1 0 09/8/2004 11.39679622 -2.26% 4 0 0 19/9/2004 11.435066187 0.34% 5 0 0 09/10/2004 11.327910279 -0.94% 6 0 0 09/13/2004 11.44272018 1.01% 2 1 0 09/14/2004 11.595800049 1.33% 3 0 1 09/15/2004 11.389142226 -1.80% 4 0 0 19/16/2004 11.167176417 -1.97% 5 0 0 09/17/2004 11.289640312 1.09% 6 0 0 09/20/2004 11.266678331 -0.20% 2 1 0 09/21/2004 11.266678331 0.00% 3 0 1 09/22/2004 10.937556614 -2.96% 4 0 0 19/23/2004 10.861016679 -0.70% 5 0 0 09/24/2004 10.627286297 -2.18% 6 0 0 09/27/2004 10.339852384 -2.74% 2 1 0 09/28/2004 10.409768741 0.67% 3 0 1 09/29/2004 10.642823265 2.21% 4 0 0 19/30/2004 10.743813559 0.94% 5 0 0 010/1/2004 10.953562631 1.93% 6 0 0 010/4/2004 11.054552925 0.92% 2 1 0 010/5/2004 10.87587779 -1.63% 3 0 1 010/6/2004 10.55736994 -2.97% 4 0 0 110/7/2004 10.46414813 -0.89% 5 0 0 010/8/2004 10.355389352 -1.04% 6 0 0 010/11/2004 10.254399059 -0.98% 2 1 0 010/13/2004 10.487453583 2.25% 4 0 0 110/14/2004 10.293241479 -1.87% 5 0 0 010/15/2004 10.409768741 1.13% 6 0 0 010/18/2004 10.46414813 0.52% 2 1 0 010/19/2004 10.184482701 -2.71% 3 0 1 010/20/2004 10.052418471 -1.31% 4 0 0 110/21/2004 9.788290011 -2.66% 5 0 0 010/22/2004 9.5940779076 -2.00% 6 0 0 010/25/2004 10.176714217 5.90% 2 1 0 010/26/2004 10.099029376 -0.77% 3 0 1 010/27/2004 10.254399059 1.53% 4 0 0 110/28/2004 10.487453583 2.25% 5 0 0 0

0 0 0.0488% 35.07%0 0 0.0464% 34.19%0 0 0.0461% 34.08%0 0 0.0438% 33.22%1 0 0.0423% 32.66%0 0 0.0453% 33.78%0 0 0.0431% 32.95%0 0 0.0431% 32.95%0 0 0.0411% 32.17%1 0 0.0404% 31.90%0 0 0.0387% 31.23%0 0 0.0374% 30.70%0 0 0.0363% 30.26%1 0 0.0378% 30.84%0 0 0.0360% 30.12%0 0 0.0349% 29.67%0 0 0.0339% 29.21%0 0 0.0334% 28.99%1 0 0.0339% 29.22%0 0 0.0350% 29.68%0 0 0.0339% 29.24%0 0 0.0325% 28.61%0 0 0.0311% 28.00%1 0 0.0352% 29.80%0 0 0.0341% 29.31%0 0 0.0356% 29.96%0 0 0.0389% 31.29%0 0 0.0372% 30.60%1 0 0.0382% 31.02%0 0 0.0369% 30.49%0 0 0.0373% 30.65%0 0 0.0360% 30.13%0 0 0.0360% 30.12%1 0 0.0400% 31.74%0 0 0.0387% 31.21%0 0 0.0376% 30.77%0 0 0.0365% 30.33%1 0 0.0375% 30.75%0 0 0.0378% 30.87%0 0 0.0366% 30.37%0 0 0.0351% 29.72%0 0 0.0380% 30.93%1 0 0.0374% 30.71%0 0 0.0402% 31.82%0 0 0.0409% 32.12%0 0 0.0584% 38.37%0 0 0.0553% 37.33%1 0 0.0534% 36.68%

10/29/2004 10.487453583 0.00% 6 0 0 011/1/2004 10.790424464 2.85% 2 1 0 011/3/2004 10.976868083 1.71% 4 0 0 111/4/2004 11.077858377 0.92% 5 0 0 011/5/2004 10.906951726 -1.55% 6 0 0 011/8/2004 11.085626861 1.62% 2 1 0 011/9/2004 10.953562631 -1.20% 3 0 1 011/10/2004 11.341986838 3.48% 4 0 0 111/11/2004 11.411903195 0.61% 5 0 0 011/12/2004 11.419671679 0.07% 6 0 0 011/16/2004 11.49735652 0.68% 3 0 1 011/17/2004 11.474051068 -0.20% 4 0 0 111/18/2004 11.225459576 -2.19% 5 0 0 011/19/2004 10.930257179 -2.66% 6 0 0 011/22/2004 10.635054781 -2.74% 2 1 0 011/23/2004 10.339852384 -2.82% 3 0 1 011/24/2004 10.565138424 2.16% 4 0 0 111/25/2004 10.549601456 -0.15% 5 0 0 011/26/2004 10.868109305 2.97% 6 0 0 011/29/2004 10.906951726 0.36% 2 1 0 011/30/2004 10.759350528 -1.36% 3 0 1 012/1/2004 10.642823265 -1.09% 4 0 0 112/2/2004 10.852572337 1.95% 5 0 0 012/3/2004 10.774887496 -0.72% 6 0 0 012/6/2004 10.87587779 0.93% 2 1 0 012/7/2004 10.87587779 0.00% 3 0 1 012/8/2004 10.922488694 0.43% 4 0 0 112/9/2004 11.147774734 2.04% 5 0 0 012/10/2004 11.341986838 1.73% 6 0 0 012/13/2004 11.419671679 0.68% 2 1 0 012/14/2004 11.49735652 0.68% 3 0 1 012/15/2004 11.256533512 -2.12% 4 0 0 112/16/2004 11.225459576 -0.28% 5 0 0 012/17/2004 11.373060774 1.31% 6 0 0 012/20/2004 11.536198941 1.42% 2 1 0 012/21/2004 11.83120665 2.53% 3 0 1 012/22/2004 11.902146597 0.60% 4 0 0 112/23/2004 12.548488332 5.29% 5 0 0 012/27/2004 12.714014875 1.31% 2 1 0 012/28/2004 12.556370549 -1.25% 3 0 1 012/29/2004 12.453901737 -0.82% 4 0 0 112/30/2004 12.453901737 0.00% 5 0 0 01/3/2005 12.5327239 0.63% 2 1 0 01/4/2005 12.217435248 -2.55% 3 0 1 01/5/2005 11.728737838 -4.08% 4 0 0 11/6/2005 11.665680108 -0.54% 5 0 0 01/7/2005 11.649915676 -0.14% 6 0 0 01/10/2005 11.547446864 -0.88% 2 1 0 0

0 0 0.0533% 36.65%0 0 0.0503% 35.61%0 0 0.0521% 36.24%1 0 0.0510% 35.85%0 0 0.0487% 35.02%0 0 0.0475% 34.61%0 0 0.0463% 34.17%0 0 0.0448% 33.59%1 0 0.0492% 35.20%0 0 0.0467% 34.32%0 0 0.0443% 33.40%0 0 0.0422% 32.61%1 0 0.0401% 31.80%0 0 0.0412% 32.21%0 0 0.0437% 33.20%0 0 0.0464% 34.20%0 0 0.0491% 35.19%1 0 0.0488% 35.08%0 0 0.0462% 34.12%0 0 0.0487% 35.04%0 0 0.0462% 34.11%0 0 0.0449% 33.65%1 0 0.0434% 33.09%0 0 0.0432% 33.01%0 0 0.0413% 32.28%0 0 0.0397% 31.63%0 0 0.0378% 30.85%1 0 0.0361% 30.14%0 0 0.0367% 30.42%0 0 0.0368% 30.44%0 0 0.0353% 29.83%0 0 0.0340% 29.25%1 0 0.0352% 29.79%0 0 0.0337% 29.16%0 0 0.0331% 28.90%0 0 0.0329% 28.78%0 0 0.0351% 29.75%1 0 0.0338% 29.17%0 0 0.0484% 34.93%0 0 0.0470% 34.40%0 0 0.0454% 33.84%1 0 0.0436% 33.13%0 0 0.0413% 32.28%0 0 0.0395% 31.54%0 0 0.0415% 32.35%1 0 0.0500% 35.48%0 0 0.0476% 34.62%0 0 0.0450% 33.69%

1/11/2005 11.531682431 -0.14% 3 0 1 01/12/2005 11.728737838 1.69% 4 0 0 11/13/2005 11.665680108 -0.54% 5 0 0 01/14/2005 11.823324434 1.34% 6 0 0 01/17/2005 11.350391456 -4.08% 2 1 0 01/18/2005 11.626269027 2.40% 3 0 1 01/19/2005 12.114966437 4.12% 4 0 0 11/20/2005 11.586857945 -4.46% 5 0 0 01/21/2005 12.099202004 4.33% 6 0 0 01/24/2005 11.941557678 -1.31% 2 1 0 01/26/2005 11.917911029 -0.20% 4 0 0 11/27/2005 11.941557678 0.20% 5 0 0 01/28/2005 11.902146597 -0.33% 6 0 0 01/31/2005 11.720855622 -1.53% 2 1 0 02/1/2005 11.823324434 0.87% 3 0 1 02/2/2005 11.626269027 -1.68% 4 0 0 12/3/2005 11.358273673 -2.33% 5 0 0 02/4/2005 11.547446864 1.65% 6 0 0 02/9/2005 12.800719254 10.30% 4 0 0 12/10/2005 12.650957144 -1.18% 5 0 0 02/11/2005 12.729779307 0.62% 6 0 0 02/14/2005 13.186947852 3.53% 2 1 0 02/15/2005 13.36035661 1.31% 3 0 1 02/16/2005 12.895305849 -3.54% 4 0 0 12/17/2005 12.966245796 0.55% 5 0 0 02/18/2005 12.611546063 -2.77% 6 0 0 02/21/2005 12.611546063 0.00% 2 1 0 02/22/2005 12.217435248 -3.17% 3 0 1 02/23/2005 12.359315142 1.15% 4 0 0 12/24/2005 12.619428279 2.08% 5 0 0 02/25/2005 12.926834714 2.41% 6 0 0 02/28/2005 13.045067959 0.91% 2 1 0 03/1/2005 12.635192712 -3.19% 3 0 1 03/2/2005 13.045067959 3.19% 4 0 0 13/3/2005 13.557412018 3.85% 5 0 0 03/4/2005 13.604705315 0.35% 6 0 0 03/7/2005 13.872700669 1.95% 2 1 0 03/8/2005 14.109167158 1.69% 3 0 1 03/9/2005 13.320945529 -5.75% 4 0 0 13/10/2005 13.912111751 4.34% 5 0 0 03/11/2005 13.163301203 -5.53% 6 0 0 03/14/2005 13.833289588 4.96% 2 1 0 03/15/2005 12.74554374 -8.19% 3 0 1 03/16/2005 13.108125689 2.81% 4 0 0 13/17/2005 12.74554374 -2.81% 5 0 0 03/18/2005 12.650957144 -0.74% 6 0 0 03/21/2005 12.926834714 2.16% 2 1 0 03/22/2005 12.751085956 -1.37% 3 0 1 0

0 0 0.0432% 33.01%0 0 0.0411% 32.17%1 0 0.0406% 31.98%0 0 0.0388% 31.25%0 0 0.0378% 30.87%0 0 0.0460% 34.03%0 0 0.0464% 34.20%1 0 0.0539% 36.87%0 0 0.0623% 39.62%0 0 0.0686% 41.58%0 0 0.0654% 40.58%1 0 0.0615% 39.37%0 0 0.0579% 38.20%0 0 0.0547% 37.11%0 0 0.0531% 36.58%0 0 0.0505% 35.67%1 0 0.0495% 35.30%0 0 0.0503% 35.61%0 0 0.0489% 35.11%1 0 0.1084% 52.27%0 0 0.1017% 50.63%0 0 0.0952% 48.97%0 0 0.0961% 49.21%0 0 0.0909% 47.85%1 0 0.0925% 48.28%0 0 0.0866% 46.71%0 0 0.0857% 46.48%0 0 0.0803% 44.98%0 0 0.0814% 45.29%1 0 0.0768% 44.00%0 0 0.0745% 43.33%0 0 0.0733% 42.98%0 0 0.0693% 41.78%0 0 0.0712% 42.36%1 0 0.0722% 42.66%0 0 0.0766% 43.95%0 0 0.0720% 42.59%0 0 0.0697% 41.90%0 0 0.0671% 41.11%1 0 0.0826% 45.62%0 0 0.0872% 46.88%0 0 0.0992% 49.99%0 0 0.1058% 51.63%0 0 0.1374% 58.84%1 0 0.1315% 57.58%0 0 0.1271% 56.60%0 0 0.1189% 54.75%0 0 0.1134% 53.46%

3/23/2005 12.552347085 -1.57% 4 0 0 13/24/2005 12.321809995 -1.85% 5 0 0 03/28/2005 12.480801092 1.28% 2 1 0 03/29/2005 12.003827802 -3.90% 3 0 1 03/30/2005 12.393355988 3.19% 4 0 0 13/31/2005 12.655691298 2.09% 5 0 0 04/1/2005 12.409255098 -1.97% 6 0 0 04/4/2005 12.131020679 -2.27% 2 1 0 04/5/2005 11.876634924 -2.12% 3 0 1 04/6/2005 12.162818898 2.38% 4 0 0 14/7/2005 12.600044414 3.53% 5 0 0 04/8/2005 12.162818898 -3.53% 6 0 0 04/11/2005 12.441053317 2.26% 2 1 0 04/12/2005 12.202566672 -1.94% 3 0 1 04/13/2005 12.06742424 -1.11% 4 0 0 14/14/2005 11.669946498 -3.35% 5 0 0 04/15/2005 11.304266976 -3.18% 6 0 0 04/18/2005 11.677896053 3.25% 2 1 0 04/19/2005 11.685845608 0.07% 3 0 1 04/20/2005 11.582501395 -0.89% 4 0 0 14/22/2005 11.320166086 -2.29% 6 0 0 04/25/2005 11.264519202 -0.49% 2 1 0 04/26/2005 11.455308518 1.68% 3 0 1 04/27/2005 11.185023653 -2.39% 4 0 0 14/28/2005 10.890890125 -2.66% 5 0 0 04/29/2005 11.12937677 2.17% 6 0 0 05/2/2005 10.890890125 -2.17% 2 1 0 05/3/2005 10.731899028 -1.47% 3 0 1 05/4/2005 11.367863415 5.76% 4 0 0 15/5/2005 11.272468757 -0.84% 5 0 0 05/6/2005 11.12937677 -1.28% 6 0 0 05/9/2005 11.264519202 1.21% 2 1 0 05/10/2005 11.240670537 -0.21% 3 0 1 05/11/2005 11.288367866 0.42% 4 0 0 15/12/2005 10.819344131 -4.24% 5 0 0 05/13/2005 11.12937677 2.83% 6 0 0 05/16/2005 11.12937677 0.00% 2 1 0 05/17/2005 10.723949473 -3.71% 3 0 1 05/18/2005 11.049881221 2.99% 4 0 0 15/19/2005 11.447358963 3.53% 5 0 0 05/20/2005 11.057830776 -3.46% 6 0 0 05/23/2005 11.049881221 -0.07% 2 1 0 05/24/2005 11.049881221 0.00% 3 0 1 05/25/2005 11.010133447 -0.36% 4 0 0 15/27/2005 11.280418311 2.43% 6 0 0 05/30/2005 11.487106737 1.82% 2 1 0 05/31/2005 11.447358963 -0.35% 3 0 1 06/1/2005 11.487106737 0.35% 4 0 0 1

0 0 0.1069% 51.90%1 0 0.1015% 50.57%0 0 0.0971% 49.46%0 0 0.0915% 48.02%0 0 0.0946% 48.84%1 0 0.0938% 48.62%0 0 0.0903% 47.71%0 0 0.0868% 46.77%0 0 0.0846% 46.18%0 0 0.0822% 45.52%1 0 0.0800% 44.90%0 0 0.0823% 45.54%0 0 0.0843% 46.08%0 0 0.0814% 45.30%0 0 0.0785% 44.48%1 0 0.0745% 43.33%0 0 0.0769% 44.02%0 0 0.0787% 44.54%0 0 0.0794% 44.72%0 0 0.0744% 43.30%0 0 0.0703% 42.10%0 0 0.0694% 41.82%0 0 0.0654% 40.60%0 0 0.0630% 39.84%1 0 0.0627% 39.74%0 0 0.0636% 40.03%0 0 0.0622% 39.59%0 0 0.0613% 39.31%0 0 0.0592% 38.63%1 0 0.0745% 43.33%0 0 0.0702% 42.06%0 0 0.0670% 41.10%0 0 0.0637% 40.07%0 0 0.0600% 38.87%1 0 0.0565% 37.75%0 0 0.0642% 40.22%0 0 0.0644% 40.29%0 0 0.0606% 39.07%0 0 0.0654% 40.61%1 0 0.0662% 40.83%0 0 0.0696% 41.89%0 0 0.0723% 42.68%0 0 0.0679% 41.36%0 0 0.0638% 40.09%0 0 0.0601% 38.92%0 0 0.0598% 38.83%0 0 0.0583% 38.33%0 0 0.0550% 37.23%

6/2/2005 11.765341156 2.39% 5 0 0 06/3/2005 12.162818898 3.32% 6 0 0 06/6/2005 12.242314447 0.65% 2 1 0 06/7/2005 11.924332253 -2.63% 3 0 1 06/8/2005 11.844836705 -0.67% 4 0 0 16/9/2005 12.043575576 1.66% 5 0 0 06/10/2005 12.170768453 1.05% 6 0 0 06/13/2005 12.417204653 2.00% 2 1 0 06/14/2005 12.719287737 2.40% 3 0 1 06/15/2005 12.54439753 -1.38% 4 0 0 16/16/2005 12.596146028 0.41% 5 0 0 06/17/2005 12.395570455 -1.61% 6 0 0 06/20/2005 12.411616501 0.13% 2 1 0 06/21/2005 12.259179065 -1.24% 3 0 1 06/22/2005 12.042557445 -1.78% 4 0 0 16/23/2005 11.448853747 -5.06% 5 0 0 06/24/2005 11.553153045 0.91% 6 0 0 06/27/2005 11.633383275 0.69% 2 1 0 06/28/2005 11.705590481 0.62% 3 0 1 06/29/2005 11.569199091 -1.17% 4 0 0 16/30/2005 11.665475366 0.83% 5 0 0 07/1/2005 11.545130022 -1.04% 6 0 0 07/4/2005 11.37664654 -1.47% 2 1 0 07/5/2005 11.59326816 1.89% 3 0 1 07/6/2005 11.392692586 -1.75% 4 0 0 17/7/2005 11.45687677 0.56% 5 0 0 07/8/2005 11.424784678 -0.28% 6 0 0 07/11/2005 11.392692586 -0.28% 2 1 0 07/12/2005 11.392692586 0.00% 3 0 1 07/13/2005 11.753728619 3.12% 4 0 0 17/14/2005 11.954304193 1.69% 5 0 0 07/15/2005 11.833958848 -1.01% 6 0 0 07/18/2005 11.954304193 1.01% 2 1 0 07/19/2005 11.954304193 0.00% 3 0 1 07/20/2005 11.858027917 -0.81% 4 0 0 17/21/2005 11.954304193 0.81% 5 0 0 07/22/2005 11.753728619 -1.69% 6 0 0 07/25/2005 11.753728619 0.00% 2 1 0 07/26/2005 11.51303793 -2.07% 3 0 1 07/27/2005 11.601291183 0.76% 4 0 0 17/28/2005 11.938258147 2.86% 5 0 0 07/29/2005 11.713613504 -1.90% 6 0 0 08/1/2005 11.705590481 -0.07% 2 1 0 08/2/2005 11.553153045 -1.31% 3 0 1 08/3/2005 11.633383275 0.69% 4 0 0 18/4/2005 11.432807701 -1.74% 5 0 0 08/5/2005 11.432807701 0.00% 6 0 0 08/8/2005 11.641406298 1.81% 2 1 0 0

1 0 0.0519% 36.18%0 0 0.0523% 36.30%0 0 0.0559% 37.53%0 0 0.0530% 36.54%0 0 0.0542% 36.97%1 0 0.0516% 36.06%0 0 0.0502% 35.57%0 0 0.0481% 34.81%0 0 0.0478% 34.70%0 0 0.0486% 35.00%1 0 0.0471% 34.46%0 0 0.0447% 33.55%0 0 0.0440% 33.29%0 0 0.0417% 32.42%0 0 0.0406% 31.99%1 0 0.0407% 32.03%0 0 0.0545% 37.05%0 0 0.0517% 36.09%0 0 0.0491% 35.16%0 0 0.0466% 34.27%1 0 0.0450% 33.68%0 0 0.0430% 32.91%0 0 0.0415% 32.33%0 0 0.0409% 32.09%0 0 0.0407% 32.02%1 0 0.0405% 31.95%0 0 0.0386% 31.19%0 0 0.0368% 30.47%0 0 0.0352% 29.78%0 0 0.0336% 29.10%1 0 0.0376% 30.79%0 0 0.0376% 30.78%0 0 0.0364% 30.30%0 0 0.0352% 29.80%0 0 0.0337% 29.12%1 0 0.0326% 28.68%0 0 0.0316% 28.20%0 0 0.0320% 28.41%0 0 0.0307% 27.81%0 0 0.0321% 28.46%1 0 0.0310% 27.96%0 0 0.0344% 29.45%0 0 0.0350% 29.69%0 0 0.0334% 29.02%0 0 0.0331% 28.88%1 0 0.0319% 28.34%0 0 0.0324% 28.58%0 0 0.0311% 27.98%

8/9/2005 11.970350238 2.79% 3 0 1 08/10/2005 11.954304193 -0.13% 4 0 0 18/11/2005 11.801866757 -1.28% 5 0 0 08/12/2005 12.098718606 2.48% 6 0 0 08/15/2005 12.596146028 4.03% 2 1 0 08/16/2005 12.580099982 -0.13% 3 0 1 08/17/2005 12.636261143 0.45% 4 0 0 18/18/2005 12.243133019 -3.16% 5 0 0 08/19/2005 12.507892776 2.14% 6 0 0 08/22/2005 12.796721602 2.28% 2 1 0 08/23/2005 12.596146028 -1.58% 3 0 1 08/24/2005 12.443708592 -1.22% 4 0 0 18/25/2005 12.716491373 2.17% 5 0 0 08/26/2005 12.716491373 0.00% 6 0 0 08/29/2005 12.556030914 -1.27% 2 1 0 08/30/2005 12.515915799 -0.32% 3 0 1 08/31/2005 12.836836717 2.53% 4 0 0 19/1/2005 12.475800684 -2.85% 5 0 0 09/2/2005 12.676376258 1.59% 6 0 0 09/5/2005 12.523938822 -1.21% 2 1 0 09/6/2005 12.836836717 2.47% 3 0 1 09/8/2005 12.828813694 -0.06% 5 0 0 09/9/2005 12.836836717 0.06% 6 0 0 09/12/2005 12.596146028 -1.89% 2 1 0 09/13/2005 12.596146028 0.00% 3 0 1 09/14/2005 12.740560441 1.14% 4 0 0 19/15/2005 12.090695583 -5.24% 5 0 0 09/16/2005 12.596146028 4.10% 6 0 0 09/19/2005 12.676376258 0.63% 2 1 0 09/20/2005 12.796051737 0.94% 3 0 1 09/21/2005 12.868940639 0.57% 4 0 0 19/22/2005 12.844644338 -0.19% 5 0 0 09/23/2005 13.039014744 1.50% 6 0 0 09/26/2005 13.120002414 0.62% 2 1 0 09/27/2005 12.715064067 -3.14% 3 0 1 09/28/2005 13.31437282 4.61% 4 0 0 19/29/2005 12.877039406 -3.34% 5 0 0 09/30/2005 13.362965421 3.70% 6 0 0 010/3/2005 13.10380488 -1.96% 2 1 0 010/4/2005 13.079508579 -0.19% 3 0 1 010/5/2005 13.120002414 0.31% 4 0 0 110/6/2005 12.634076398 -3.77% 5 0 0 010/7/2005 12.796051737 1.27% 6 0 0 010/10/2005 12.553088729 -1.92% 2 1 0 010/11/2005 12.828446804 2.17% 3 0 1 010/13/2005 12.958027075 1.01% 5 0 0 010/14/2005 13.079508579 0.93% 6 0 0 010/17/2005 13.192891316 0.86% 2 1 0 0

0 0 0.0316% 28.21%0 0 0.0348% 29.61%1 0 0.0332% 28.94%0 0 0.0329% 28.79%0 0 0.0348% 29.61%0 0 0.0428% 32.85%0 0 0.0406% 32.00%1 0 0.0387% 31.24%0 0 0.0429% 32.90%0 0 0.0430% 32.94%0 0 0.0439% 33.27%0 0 0.0431% 32.96%1 0 0.0420% 32.52%0 0 0.0424% 32.67%0 0 0.0402% 31.84%0 0 0.0393% 31.47%0 0 0.0375% 30.75%1 0 0.0393% 31.46%0 0 0.0421% 32.59%0 0 0.0412% 32.23%0 0 0.0401% 31.78%1 0 0.0414% 32.29%0 0 0.0393% 31.48%0 0 0.0374% 30.71%0 0 0.0379% 30.91%0 0 0.0361% 30.18%1 0 0.0352% 29.76%0 0 0.0499% 35.46%0 0 0.0559%