This spreadsheet was prepared by Mary English, Case Writer; Gerry Yemen, Senior Researcher; Paul Voorhees (MBA

’14); and Yiorgos Allayannis, Professor of Business

Administration and Associate Dean for Global Executive MBA. Copyright © 2014 by the University of Virginia Darden School Foundation, Charlottesville, VA. All rights
reserved. For customer service inquiries, send an e-mail tosales@dardenbusinesspublishing.com. No part of this publication may be reproduced, stored in a retrieval system,
posted to the Internet, or transmitted in any form or by any means—electronic, mechanical, photocopying, recording, or otherwise—without the permission of the Darden
School Foundation.

Rev. Feb. 23, 2015

Course Title: Financial Modeling with Excel

Final Examination
THIS BUD’S FOR WHO? THE BATTLE FOR ANHEUSER-BUSCH
Due Date: 3/21/2023
1052 - MSc in Accounting & Finance Claude Cohen:
Don't forget your group number!
ACADEMIC YEAR 2022-2023

Group Number:

Students: Name 1st Name Student ID Claude Cohen:

Put here ALL group
members with their ID#

Notes
All formats may be changed: colors, fonts, borders…
You may add as many tabs as necessary (ex. assumptions, sensitivity analysis, scenarios, dashboard...)
 Exhibit 1
THIS BUD’S FOR WHO? THE BATTLE FOR ANHEUSER-BUSCH
Anheuser-Busch Key Financials, 2004–2007

A3:HA3:I38
Year ended Dec. 31 (in millions, except where noted) 2004 2005 2006 2007

Barrels of beer sold:

U.S. 103.0 101.1 102.3 104.4
International 13.8 20.8 22.7 24.0
Worldwide Anheuser-Busch Brands 116.8 121.9 125.0 128.4
Equity Partner Brands 19.3 26.4 31.6 33.2
Total Brands 136.1 148.3 156.6 161.6

Gross sales $ 17,160 $ 17,254 $ 17,957.8 $ 18,988.7

Excise taxes $ 2,240.7 $ 2,303.0
Net sales $ 14,934 $ 15,036 $ 15,717.1 $ 16,685.7
Gross profit $ 5,951.7 $ 5,456.2 $ 5,552.1 $ 5,849.6
As a percentage of net sales 39.9% 36.3% 35.3% 35.1%
Operating income $ 3,361.0 $ 2,621.0 $ 2,719.6 $ 2,894.0
As a percentage of net sales 22.5% 17.4% 17.3% 17.3%
Equity income, net of tax $ 404 $ 498 $ 588.8 $ 662.4
Net income $ 2,119 $ 1,744 $ 1,965.2 $ 2,115.3
Diluted earnings per share $ 2.62 $ 2.23 $ 2.5 $ 2.8
Diluted weighted average shares outstanding 808.5 780.6 777 757.1

Operating cash flow before the change in working capital $ 3,121.9 $ 2,677.5 $ 2,520.6 $ 2,963.1
Common dividends paid $ 742.8 $ 800.8 $ 871.6 $ 932.4
Per share (in dollars) $ 0.93 $ 1.03 $ 1.13 $ 1.25
Earnings before interest, income taxes, depreciation
and amortization (EBITDA)(1) $ 4,997.4 $ 4,419.0 $ 4,672.5 $ 4,989.9
Return on shareholders equity 83.3% 61.2% 51.6% 59.7%
Return on capital employed(2) 18.4% 14.7% 15.6% 16.6%
Total assets $ 16,173.4 $ 16,555.0 $ 16,377.2 $ 17,155.0
Debt $ 8,278.6 $ 7,972.1 $ 7,653.5 $ 9,140.3
Capital expenditures $ 1,089.6 $ 1,136.7 $ 812.5 $ 870.0
Depreciation and amortization $ 932.7 $ 979.0 $ 988.7 $ 996.2
Number of full-time employees 31,435 31,485 30,183 30,849
Number of registered common shareholders 54,654 53,573 51,888 49,732
Closing stock price $ 50.7 $ 43.0 $ 49.2 $ 52.3

Income before Income taxes $ 2,812 $ 2,057 $ 2,277 $ 2,423

(1) EBITDA is calculated as pretax income plus depreciation and amortization expense, plus net interest cost (interest expense less capitalized
interest), plus equity income on a pretax basis (equity income divided by the reciprocal of the effective tax rate).

(2) Return on capital employed is computed as net income before after-tax interest expense divided by average net investment. Net investment is
defined as total assets less nondebt current liabilities.

Data source: Anheuser-Busch annual reports, 2006–2007.

 Exhibit 2
THIS BUD’S FOR WHO? THE BATTLE FOR ANHEUSER-BUSCH
Anheuser-Busch Business Segments, 2007

U.S. International
2007 Beer Beer Packaging Entertainment

Income Statement Information

Gross sales $ 14,158.7 1,351.70 2,632.80 1,272.70
Net sales - intersegment $ 3.2 0.6 931.9 —
Net sales - external $ 12,106.1 1,097.50 1,700.90 1,272.70
Depreciation and amortization $ 749.0 49.8 68.9 103
Income before income taxes $ 2,784.0 93.3 175.8 262.7
Equity income, net of tax $ 2.3 660.1 — —
Net income $ 1,728.4 717.9 109 162.9

Balance Sheet Information

Total assets $ 8,142.0 5,880.80 772.6 1,548.30
Equity method investments $ 93.9 3,925.60 — —
Goodwill $ 21.2 1,343.30 21.9 288.3
Foreign-located fixed assets $ 4.5 544.4
Capital expenditures $ 554.4 59.2 72.4 169.4

Data source: Anheuser-Busch annual report, 2007, 63.

 Corporate &
Eliminations Consolidated

-427.2 $ 18,988.7 74.6% 7.1% 13.9% 6.7% -2.2% 100%

-935.7
508.5 $ 16,685.7 72.6% 6.6% 10.2% 7.6% 3.0% 100%
25.5 $ 996.2 75.2% 5.0% 6.9% 10.3% 2.6% 100%
-893.1 $ 2,422.7 114.9% 3.9% 7.3% 10.8% -36.9% 100%
— $ 662.4 0.3% 99.7% 100%
-602.9 $ 2,115.3 81.7% 33.9% 5.2% 7.7% -28.5% 100%

811.3 $ 17,155.0 47.5% 34.3% 4.5% 9.0% 4.7% 100%

— $ 4,019.5 2.3% 97.7% 100%
— $ 1,674.7 1.3% 80.2% 1.3% 17.2% 100%
$ 548.9 0.8% 99.2% 100%
14.6 $ 870.0 63.7% 6.8% 8.3% 19.5% 1.7% 100%

1.74 0.23 3.41 0.82 (0.53) 1.11

0.21 0.12 0.14 0.11 (0.74) 0.12
 Total U.S. Int'l
Beer share share

15,510.4 91.3% 8.7%

2,446.3 70.7% 29.3%

14,022.8 58.1% 41.9%

Sales / TA
Net Y / TA
 Exhibit 2 (continued)
THIS BUD’S FOR WHO? THE BATTLE FOR ANHEUSER-BUSCH
Selected Financial Information for Anheuser-Busch, 2007–2009

2007A 2008E 2009P

Barrels of Beer (millions)

Domestic 104.4 106.5 108.6

International 24.0 25.2 26.7
Total Barrels 128.4 131.7 135.3

Sales (millions)

U.S. ($) 15,191 16,589 17,418

International (euros) 2,601 2,706 2,815

Excise Tax 2,303 2,393 2,512

Cost of Goods Sold ($) 10,837 11,334 11,570

Marketing, General and Admin ($) 2,982 3,158 3,316

Depreciation 996 997 1,047

Increase in Net working Capital ($) (24) 40 50

Note: Figures above do not provide for income taxes or capital expenditures. Sales are expressed in dollars and euros, respectively.

Data sources: Anheuser-Busch annual report, 2007; and case writer estimates.
 Exhibit 3
THIS BUD’S FOR WHO? THE BATTLE FOR ANHEUSER-BUSCH
Anheuser-Busch Adjusted Stock Price, 1998–2008

PERMNO date PRC Stock Price

59184 1/2/1998 44.375 22.1875
59184 1/5/1998 43.5 21.75
59184 1/6/1998 43.5625 21.78125 AB Stock Price Prior to Merger with InBev (Prices prior to 9/18/200
59184 1/7/1998 43.4375 21.71875
59184 1/8/1998 43.75 21.875 $80
59184 1/9/1998 43.9375 21.96875
59184 1/12/1998 44.9375 22.46875
$70
59184 1/13/1998 43.8125 21.90625
59184 1/14/1998 43.4375 21.71875
$60
59184 1/15/1998 44.0625 22.03125
59184 1/16/1998 44.5 22.25
59184 1/20/1998 44.875 22.4375 $50
59184 1/21/1998 44.0625 22.03125
59184 1/22/1998 45.375 22.6875 $40
59184 1/23/1998 44.75 22.375
59184 1/26/1998 44.5625 22.28125 $30
59184 1/27/1998 44.75 22.375
59184 1/28/1998 44 22
$20
59184 1/29/1998 44.75 22.375
59184 1/30/1998 44.9375 22.46875
59184 2/2/1998 45.25 22.625 $10
59184 2/3/1998 44.9375 22.46875
59184 2/4/1998 45.1875 22.59375 $0
59184 2/5/1998 44.6875 22.34375 1/2/1998 1/2/2000 1/2/2002 1/2/2004
59184 2/6/1998 45.3125 22.65625
59184 2/9/1998 46.3125 23.15625 Data sources: ChicagoBooth CRSP Historical Indexes, http://www.c
59184 2/10/1998 46.5 23.25
59184 2/11/1998 46.5 23.25
59184 2/12/1998 46.5625 23.28125
59184 2/13/1998 46.4375 23.21875
59184 2/17/1998 46.625 23.3125
59184 2/18/1998 47.4375 23.71875
59184 2/19/1998 47.5 23.75
59184 2/20/1998 46.875 23.4375
59184 2/23/1998 46.4375 23.21875
59184 2/24/1998 46.3125 23.15625
59184 2/25/1998 46.5 23.25
59184 2/26/1998 46.9375 23.46875
59184 2/27/1998 46.875 23.4375
59184 3/2/1998 46.875 23.4375
59184 3/3/1998 46.9375 23.46875
59184 3/4/1998 46.75 23.375
59184 3/5/1998 46.4375 23.21875
59184 3/6/1998 46.875 23.4375
59184 3/9/1998 46.875 23.4375
59184 3/10/1998 46.875 23.4375
59184 3/11/1998 46.875 23.4375
59184 3/12/1998 46.875 23.4375
59184 3/13/1998 47.0625 23.53125
59184 3/16/1998 46.9375 23.46875
59184 3/17/1998 46.875 23.4375
59184 3/18/1998 46.6875 23.34375
59184 3/19/1998 46.8125 23.40625
59184 3/20/1998 47.5 23.75
59184 3/23/1998 47.25 23.625
59184 3/24/1998 47 23.5
59184 3/25/1998 46.5 23.25
59184 3/26/1998 46.5625 23.28125
59184 3/27/1998 46.5625 23.28125
59184 3/30/1998 46.4375 23.21875
59184 3/31/1998 46.25 23.125
59184 4/1/1998 47.125 23.5625
59184 4/2/1998 48.9375 24.46875
59184 4/3/1998 49.25 24.625
59184 4/6/1998 49.0625 24.53125
59184 4/7/1998 48.625 24.3125
59184 4/8/1998 47.5625 23.78125
59184 4/9/1998 48.125 24.0625
59184 4/13/1998 48 24
59184 4/14/1998 48.125 24.0625
59184 4/15/1998 47.875 23.9375
59184 4/16/1998 47.8125 23.90625
59184 4/17/1998 48.4375 24.21875
59184 4/20/1998 48.1875 24.09375
59184 4/21/1998 47.3125 23.65625
59184 4/22/1998 47.25 23.625
59184 4/23/1998 46.75 23.375
59184 4/24/1998 46.3125 23.15625
59184 4/27/1998 46.3125 23.15625
59184 4/28/1998 45.9375 22.96875
59184 4/29/1998 45.625 22.8125
59184 4/30/1998 45.8125 22.90625
59184 5/1/1998 46.875 23.4375
59184 5/4/1998 47.1875 23.59375
59184 5/5/1998 46.1875 23.09375
59184 5/6/1998 45.5 22.75
59184 5/7/1998 45.4375 22.71875
59184 5/8/1998 46.1875 23.09375
59184 5/11/1998 46.9375 23.46875
59184 5/12/1998 47.1875 23.59375
59184 5/13/1998 46.9375 23.46875
59184 5/14/1998 47.125 23.5625
59184 5/15/1998 46.5625 23.28125
59184 5/18/1998 46.5625 23.28125
59184 5/19/1998 46.9375 23.46875
59184 5/20/1998 46.75 23.375
59184 5/21/1998 46.4375 23.21875
59184 5/22/1998 46.125 23.0625
59184 5/26/1998 46.0625 23.03125
59184 5/27/1998 46.1875 23.09375
59184 5/28/1998 46.125 23.0625
59184 5/29/1998 45.9375 22.96875
59184 6/1/1998 46.8125 23.40625
59184 6/2/1998 46.875 23.4375
59184 6/3/1998 46.625 23.3125
59184 6/4/1998 46.5 23.25
59184 6/5/1998 47.625 23.8125
59184 6/8/1998 47.6875 23.84375
59184 6/9/1998 47.75 23.875
59184 6/10/1998 47.9375 23.96875
59184 6/11/1998 47.5625 23.78125
59184 6/12/1998 47.5625 23.78125
59184 6/15/1998 47.5 23.75
59184 6/16/1998 47.5 23.75
59184 6/17/1998 47.5 23.75
59184 6/18/1998 47.5 23.75
59184 6/19/1998 47.3125 23.65625
59184 6/22/1998 47.75 23.875
59184 6/23/1998 48.625 24.3125
59184 6/24/1998 47.25 23.625
59184 6/25/1998 46.6875 23.34375
59184 6/26/1998 47.625 23.8125
59184 6/29/1998 47.4375 23.71875
59184 6/30/1998 47.1875 23.59375
59184 7/1/1998 48 24
59184 7/2/1998 48.0625 24.03125
59184 7/6/1998 48.3125 24.15625
59184 7/7/1998 48.0625 24.03125
59184 7/8/1998 48 24
59184 7/9/1998 47.9375 23.96875
59184 7/10/1998 48 24
59184 7/13/1998 48.125 24.0625
59184 7/14/1998 48.625 24.3125
59184 7/15/1998 48.875 24.4375
59184 7/16/1998 50.8125 25.40625
59184 7/17/1998 50.875 25.4375
59184 7/20/1998 49.9375 24.96875
59184 7/21/1998 49.6875 24.84375
59184 7/22/1998 50.75 25.375
59184 7/23/1998 52.375 26.1875
59184 7/24/1998 53.125 26.5625
59184 7/27/1998 52 26
59184 7/28/1998 50.9375 25.46875
59184 7/29/1998 50.125 25.0625
59184 7/30/1998 50.625 25.3125
59184 7/31/1998 51.8125 25.90625
59184 8/3/1998 51.6875 25.84375
59184 8/4/1998 51.6875 25.84375
59184 8/5/1998 50.875 25.4375
59184 8/6/1998 50.75 25.375
59184 8/7/1998 50.125 25.0625
59184 8/10/1998 50.625 25.3125
59184 8/11/1998 50.4375 25.21875
59184 8/12/1998 50.875 25.4375
59184 8/13/1998 50.375 25.1875
59184 8/14/1998 50.3125 25.15625
59184 8/17/1998 50.25 25.125
59184 8/18/1998 50.625 25.3125
59184 8/19/1998 50.5 25.25
59184 8/20/1998 49.9375 24.96875
59184 8/21/1998 49.6875 24.84375
59184 8/24/1998 50.5 25.25
59184 8/25/1998 50.125 25.0625
59184 8/26/1998 49.1875 24.59375
59184 8/27/1998 49.375 24.6875
59184 8/28/1998 48.5 24.25
59184 8/31/1998 46.75 23.375
59184 9/1/1998 48.8125 24.40625
59184 9/2/1998 48.75 24.375
59184 9/3/1998 49.8125 24.90625
59184 9/4/1998 51.1875 25.59375
59184 9/8/1998 52.25 26.125
59184 9/9/1998 52.625 26.3125
59184 9/10/1998 52.5 26.25
59184 9/11/1998 54.1875 27.09375
59184 9/14/1998 56.1875 28.09375
59184 9/15/1998 56.6875 28.34375
59184 9/16/1998 56.25 28.125
59184 9/17/1998 55.125 27.5625
59184 9/18/1998 55.5625 27.78125
59184 9/21/1998 57.25 28.625
59184 9/22/1998 57.375 28.6875
59184 9/23/1998 56.9375 28.46875
59184 9/24/1998 54.5 27.25
59184 9/25/1998 54.4375 27.21875
59184 9/28/1998 54.625 27.3125
59184 9/29/1998 54.0625 27.03125
59184 9/30/1998 54 27
59184 10/1/1998 52.5 26.25
59184 10/2/1998 54.375 27.1875
59184 10/5/1998 54.8125 27.40625
59184 10/6/1998 56.8125 28.40625
59184 10/7/1998 57.4375 28.71875
59184 10/8/1998 55.875 27.9375
59184 10/9/1998 56.75 28.375
59184 10/12/1998 56.9375 28.46875
59184 10/13/1998 57.8125 28.90625
59184 10/14/1998 57.25 28.625
59184 10/15/1998 56.9375 28.46875
59184 10/16/1998 55.625 27.8125
59184 10/19/1998 55.125 27.5625
59184 10/20/1998 56.9375 28.46875
59184 10/21/1998 59.25 29.625
59184 10/22/1998 59.25 29.625
59184 10/23/1998 57.6875 28.84375
59184 10/26/1998 57.375 28.6875
59184 10/27/1998 58.25 29.125
59184 10/28/1998 58 29
59184 10/29/1998 57.5 28.75
59184 10/30/1998 59.5 29.75
59184 11/2/1998 58.875 29.4375
59184 11/3/1998 57 28.5
59184 11/4/1998 57.0625 28.53125
59184 11/5/1998 57.625 28.8125
59184 11/6/1998 57 28.5
59184 11/9/1998 57.1875 28.59375
59184 11/10/1998 57 28.5
59184 11/11/1998 57.5 28.75
59184 11/12/1998 59.375 29.6875
59184 11/13/1998 58.3125 29.15625
59184 11/16/1998 58.3125 29.15625
59184 11/17/1998 57.875 28.9375
59184 11/18/1998 58.5625 29.28125
59184 11/19/1998 59.25 29.625
59184 11/20/1998 58.5 29.25
59184 11/23/1998 60.0625 30.03125
59184 11/24/1998 59.8125 29.90625
59184 11/25/1998 60.125 30.0625
59184 11/27/1998 60 30
59184 11/30/1998 60.625 30.3125
59184 12/1/1998 61.9375 30.96875
59184 12/2/1998 62.5625 31.28125
59184 12/3/1998 63.625 31.8125
59184 12/4/1998 63.5625 31.78125
59184 12/7/1998 63.5625 31.78125
59184 12/8/1998 64 32
59184 12/9/1998 64.0625 32.03125
59184 12/10/1998 61.25 30.625
59184 12/11/1998 63.25 31.625
59184 12/14/1998 62.125 31.0625
59184 12/15/1998 64.5 32.25
59184 12/16/1998 63.75 31.875
59184 12/17/1998 64.0625 32.03125
59184 12/18/1998 64.125 32.0625
59184 12/21/1998 63.3125 31.65625
59184 12/22/1998 64.5 32.25
59184 12/23/1998 66.5 33.25
59184 12/24/1998 66.125 33.0625
59184 12/28/1998 66.375 33.1875
59184 12/29/1998 68.25 34.125
59184 12/30/1998 67.625 33.8125
59184 12/31/1998 65.625 32.8125
59184 1/4/1999 66.0625 33.03125
59184 1/5/1999 67.75 33.875
59184 1/6/1999 67.375 33.6875
59184 1/7/1999 66.3125 33.15625
59184 1/8/1999 66.5625 33.28125
59184 1/11/1999 65.625 32.8125
59184 1/12/1999 65.1875 32.59375
59184 1/13/1999 66.9375 33.46875
59184 1/14/1999 66.6875 33.34375
59184 1/15/1999 67.75 33.875
59184 1/19/1999 65.875 32.9375
59184 1/20/1999 67.5 33.75
59184 1/21/1999 67.25 33.625
59184 1/22/1999 67.1875 33.59375
59184 1/25/1999 67.625 33.8125
59184 1/26/1999 67.75 33.875
59184 1/27/1999 69.25 34.625
59184 1/28/1999 69.9375 34.96875
59184 1/29/1999 70.6875 35.34375
59184 2/1/1999 69.9375 34.96875
59184 2/2/1999 70 35
59184 2/3/1999 68.9375 34.46875
59184 2/4/1999 68.75 34.375
59184 2/5/1999 68.75 34.375
59184 2/8/1999 68 34
59184 2/9/1999 70.25 35.125
59184 2/10/1999 71.9375 35.96875
59184 2/11/1999 72.8125 36.40625
59184 2/12/1999 71.875 35.9375
59184 2/16/1999 72 36
59184 2/17/1999 69.9375 34.96875
59184 2/18/1999 70.9375 35.46875
59184 2/19/1999 70.75 35.375
59184 2/22/1999 73.5 36.75
59184 2/23/1999 72.25 36.125
59184 2/24/1999 73.25 36.625
59184 2/25/1999 75.4375 37.71875
59184 2/26/1999 76.6875 38.34375
59184 3/1/1999 76.625 38.3125
59184 3/2/1999 77.8125 38.90625
59184 3/3/1999 78.4375 39.21875
59184 3/4/1999 77 38.5
59184 3/5/1999 77.625 38.8125
59184 3/8/1999 78.0625 39.03125
59184 3/9/1999 78.25 39.125
59184 3/10/1999 77.25 38.625
59184 3/11/1999 77.5625 38.78125
59184 3/12/1999 76.5 38.25
59184 3/15/1999 75.4375 37.71875
59184 3/16/1999 76.125 38.0625
59184 3/17/1999 77 38.5
59184 3/18/1999 77 38.5
59184 3/19/1999 76.0625 38.03125
59184 3/22/1999 77.5 38.75
59184 3/23/1999 77.5 38.75
59184 3/24/1999 76.5625 38.28125
59184 3/25/1999 75.4375 37.71875
59184 3/26/1999 74 37
59184 3/29/1999 74.1875 37.09375
59184 3/30/1999 74.25 37.125
59184 3/31/1999 76.125 38.0625
59184 4/1/1999 75.9375 37.96875
59184 4/5/1999 75.0625 37.53125
59184 4/6/1999 74.5625 37.28125
59184 4/7/1999 75.75 37.875
59184 4/8/1999 77.875 38.9375
59184 4/9/1999 77.5 38.75
59184 4/12/1999 78.875 39.4375
59184 4/13/1999 77 38.5
59184 4/14/1999 73 36.5
59184 4/15/1999 73.75 36.875
59184 4/16/1999 73.75 36.875
59184 4/19/1999 71.375 35.6875
59184 4/20/1999 72.1875 36.09375
59184 4/21/1999 74.9375 37.46875
59184 4/22/1999 75.0625 37.53125
59184 4/23/1999 73.8125 36.90625
59184 4/26/1999 75.9375 37.96875
59184 4/27/1999 75 37.5
59184 4/28/1999 75.375 37.6875
59184 4/29/1999 72.5625 36.28125
59184 4/30/1999 73.125 36.5625
59184 5/3/1999 73 36.5
59184 5/4/1999 70.5 35.25
59184 5/5/1999 68.9375 34.46875
59184 5/6/1999 69.75 34.875
59184 5/7/1999 71.0625 35.53125
59184 5/10/1999 69.1875 34.59375
59184 5/11/1999 70.375 35.1875
59184 5/12/1999 71.25 35.625
59184 5/13/1999 73.0625 36.53125
59184 5/14/1999 72 36
59184 5/17/1999 73.25 36.625
59184 5/18/1999 74.75 37.375
59184 5/19/1999 74.6875 37.34375
59184 5/20/1999 74.6875 37.34375
59184 5/21/1999 74.1875 37.09375
59184 5/24/1999 73.25 36.625
59184 5/25/1999 72.375 36.1875
59184 5/26/1999 72.75 36.375
59184 5/27/1999 72.375 36.1875
59184 5/28/1999 73.0625 36.53125
59184 6/1/1999 73.6875 36.84375
59184 6/2/1999 73.375 36.6875
59184 6/3/1999 72.625 36.3125
59184 6/4/1999 73.25 36.625
59184 6/7/1999 74.0625 37.03125
59184 6/8/1999 74.875 37.4375
59184 6/9/1999 75.6875 37.84375
59184 6/10/1999 73.8125 36.90625
59184 6/11/1999 72.875 36.4375
59184 6/14/1999 72.5 36.25
59184 6/15/1999 72.5 36.25
59184 6/16/1999 73.1875 36.59375
59184 6/17/1999 73.8125 36.90625
59184 6/18/1999 72.625 36.3125
59184 6/21/1999 71.125 35.5625
59184 6/22/1999 70.625 35.3125
59184 6/23/1999 69.9375 34.96875
59184 6/24/1999 70.875 35.4375
59184 6/25/1999 70.9375 35.46875
59184 6/28/1999 70.5 35.25
59184 6/29/1999 71.25 35.625
59184 6/30/1999 70.9375 35.46875
59184 7/1/1999 72.125 36.0625
59184 7/2/1999 74.125 37.0625
59184 7/6/1999 71.625 35.8125
59184 7/7/1999 72.375 36.1875
59184 7/8/1999 73.75 36.875
59184 7/9/1999 74.5 37.25
59184 7/12/1999 74.9375 37.46875
59184 7/13/1999 76.125 38.0625
59184 7/14/1999 76.8125 38.40625
59184 7/15/1999 77.375 38.6875
59184 7/16/1999 78.1875 39.09375
59184 7/19/1999 78.625 39.3125
59184 7/20/1999 77.5 38.75
59184 7/21/1999 77.25 38.625
59184 7/22/1999 75.75 37.875
59184 7/23/1999 74.375 37.1875
59184 7/26/1999 76.75 38.375
59184 7/27/1999 77.4375 38.71875
59184 7/28/1999 77.75 38.875
59184 7/29/1999 78 39
59184 7/30/1999 78.9375 39.46875
59184 8/2/1999 76.25 38.125
59184 8/3/1999 75.3125 37.65625
59184 8/4/1999 74.75 37.375
59184 8/5/1999 73.25 36.625
59184 8/6/1999 73.875 36.9375
59184 8/9/1999 74.75 37.375
59184 8/10/1999 74.6875 37.34375
59184 8/11/1999 75.8125 37.90625
59184 8/12/1999 76.3125 38.15625
59184 8/13/1999 77 38.5
59184 8/16/1999 75.875 37.9375
59184 8/17/1999 76.875 38.4375
59184 8/18/1999 75.375 37.6875
59184 8/19/1999 74.5625 37.28125
59184 8/20/1999 76.6875 38.34375
59184 8/23/1999 77.375 38.6875
59184 8/24/1999 77.375 38.6875
59184 8/25/1999 80.125 40.0625
59184 8/26/1999 79.1875 39.59375
59184 8/27/1999 77.375 38.6875
59184 8/30/1999 77.4375 38.71875
59184 8/31/1999 77 38.5
59184 9/1/1999 77 38.5
59184 9/2/1999 77.25 38.625
59184 9/3/1999 80 40
59184 9/7/1999 80.75 40.375
59184 9/8/1999 81.25 40.625
59184 9/9/1999 81.625 40.8125
59184 9/10/1999 76 38
59184 9/13/1999 75.875 37.9375
59184 9/14/1999 75.375 37.6875
59184 9/15/1999 74.5 37.25
59184 9/16/1999 74.3125 37.15625
59184 9/17/1999 74 37
59184 9/20/1999 73.4375 36.71875
59184 9/21/1999 72.3125 36.15625
59184 9/22/1999 71.3125 35.65625
59184 9/23/1999 69.6875 34.84375
59184 9/24/1999 71.75 35.875
59184 9/27/1999 72.5 36.25
59184 9/28/1999 71.625 35.8125
59184 9/29/1999 69.8125 34.90625
59184 9/30/1999 70.0625 35.03125
59184 10/1/1999 71.875 35.9375
59184 10/4/1999 72.125 36.0625
59184 10/5/1999 70.625 35.3125
59184 10/6/1999 68.3125 34.15625
59184 10/7/1999 69.75 34.875
59184 10/8/1999 70.4375 35.21875
59184 10/11/1999 69.9375 34.96875
59184 10/12/1999 70.0625 35.03125
59184 10/13/1999 68.4375 34.21875
59184 10/14/1999 68.875 34.4375
59184 10/15/1999 67.25 33.625
59184 10/18/1999 68.375 34.1875
59184 10/19/1999 69.5 34.75
59184 10/20/1999 71.375 35.6875
59184 10/21/1999 70.5 35.25
59184 10/22/1999 73.125 36.5625
59184 10/25/1999 73 36.5
59184 10/26/1999 69.375 34.6875
59184 10/27/1999 67.875 33.9375
59184 10/28/1999 71 35.5
59184 10/29/1999 71.9375 35.96875
59184 11/1/1999 70.125 35.0625
59184 11/2/1999 70.9375 35.46875
59184 11/3/1999 71.5625 35.78125
59184 11/4/1999 72.5625 36.28125
59184 11/5/1999 73.375 36.6875
59184 11/8/1999 72.3125 36.15625
59184 11/9/1999 71.5 35.75
59184 11/10/1999 71 35.5
59184 11/11/1999 70.9375 35.46875
59184 11/12/1999 71.1875 35.59375
59184 11/15/1999 71 35.5
59184 11/16/1999 72.25 36.125
59184 11/17/1999 75.3125 37.65625
59184 11/18/1999 76.375 38.1875
59184 11/19/1999 76.125 38.0625
59184 11/22/1999 76 38
59184 11/23/1999 74.6875 37.34375
59184 11/24/1999 76.125 38.0625
59184 11/26/1999 75.875 37.9375
59184 11/29/1999 75 37.5
59184 11/30/1999 74.8125 37.40625
59184 12/1/1999 75 37.5
59184 12/2/1999 74.34375 37.17188
59184 12/3/1999 73.4375 36.71875
59184 12/6/1999 73 36.5
59184 12/7/1999 73 36.5
59184 12/8/1999 74 37
59184 12/9/1999 73.125 36.5625
59184 12/10/1999 73 36.5
59184 12/13/1999 72.375 36.1875
59184 12/14/1999 74.1875 37.09375
59184 12/15/1999 72.3125 36.15625
59184 12/16/1999 71.75 35.875
59184 12/17/1999 68 34
59184 12/20/1999 68.5 34.25
59184 12/21/1999 66.75 33.375
59184 12/22/1999 66.6875 33.34375
59184 12/23/1999 67.3125 33.65625
59184 12/27/1999 69.125 34.5625
59184 12/28/1999 69.875 34.9375
59184 12/29/1999 69.4375 34.71875
59184 12/30/1999 70.8125 35.40625
59184 12/31/1999 70.875 35.4375
59184 1/3/2000 70 35
59184 1/4/2000 70.1875 35.09375
59184 1/5/2000 73.4375 36.71875
59184 1/6/2000 74.5 37.25
59184 1/7/2000 76.125 38.0625
59184 1/10/2000 74.5 37.25
59184 1/11/2000 73.5625 36.78125
59184 1/12/2000 75.6875 37.84375
59184 1/13/2000 74.25 37.125
59184 1/14/2000 73.1875 36.59375
59184 1/18/2000 71.375 35.6875
59184 1/19/2000 72.5 36.25
59184 1/20/2000 71.625 35.8125
59184 1/21/2000 71 35.5
59184 1/24/2000 69.125 34.5625
59184 1/25/2000 68.25 34.125
59184 1/26/2000 67.5625 33.78125
59184 1/27/2000 66.875 33.4375
59184 1/28/2000 66.75 33.375
59184 1/31/2000 67.5 33.75
59184 2/1/2000 69 34.5
59184 2/2/2000 69.8125 34.90625
59184 2/3/2000 67.75 33.875
59184 2/4/2000 66.75 33.375
59184 2/7/2000 67.1875 33.59375
59184 2/8/2000 66.5625 33.28125
59184 2/9/2000 66.5 33.25
59184 2/10/2000 66.8125 33.40625
59184 2/11/2000 65.0625 32.53125
59184 2/14/2000 62.125 31.0625
59184 2/15/2000 63.0625 31.53125
59184 2/16/2000 61.8125 30.90625
59184 2/17/2000 60.4375 30.21875
59184 2/18/2000 60.0625 30.03125
59184 2/22/2000 61.6875 30.84375
59184 2/23/2000 62.25 31.125
59184 2/24/2000 58.6875 29.34375
59184 2/25/2000 60 30
59184 2/28/2000 61.25 30.625
59184 2/29/2000 64 32
59184 3/1/2000 63 31.5
59184 3/2/2000 60.375 30.1875
59184 3/3/2000 61.75 30.875
59184 3/6/2000 60.25 30.125
59184 3/7/2000 56.5625 28.28125
59184 3/8/2000 57.6875 28.84375
59184 3/9/2000 58 29
59184 3/10/2000 56.75 28.375
59184 3/13/2000 56.375 28.1875
59184 3/14/2000 54.9375 27.46875
59184 3/15/2000 59.1875 29.59375
59184 3/16/2000 61.5625 30.78125
59184 3/17/2000 60.4375 30.21875
59184 3/20/2000 59 29.5
59184 3/21/2000 59.5625 29.78125
59184 3/22/2000 58.75 29.375
59184 3/23/2000 59.125 29.5625
59184 3/24/2000 57.3125 28.65625
59184 3/27/2000 57.75 28.875
59184 3/28/2000 58 29
59184 3/29/2000 60.4375 30.21875
59184 3/30/2000 64.3125 32.15625
59184 3/31/2000 62.25 31.125
59184 4/3/2000 66.3125 33.15625
59184 4/4/2000 66.9375 33.46875
59184 4/5/2000 66.375 33.1875
59184 4/6/2000 65.4375 32.71875
59184 4/7/2000 65.375 32.6875
59184 4/10/2000 67.1875 33.59375
59184 4/11/2000 69 34.5
59184 4/12/2000 70.25 35.125
59184 4/13/2000 70.5 35.25
59184 4/14/2000 65.8125 32.90625
59184 4/17/2000 67.1875 33.59375
59184 4/18/2000 67.9375 33.96875
59184 4/19/2000 67.8125 33.90625
59184 4/20/2000 71.625 35.8125
59184 4/24/2000 74.75 37.375
59184 4/25/2000 74.375 37.1875
59184 4/26/2000 74.5625 37.28125
59184 4/27/2000 71.375 35.6875
59184 4/28/2000 70.5625 35.28125
59184 5/1/2000 70 35
59184 5/2/2000 70.125 35.0625
59184 5/3/2000 72 36
59184 5/4/2000 74 37
59184 5/5/2000 72.5625 36.28125
59184 5/8/2000 72.875 36.4375
59184 5/9/2000 74.8125 37.40625
59184 5/10/2000 76.9375 38.46875
59184 5/11/2000 78.9375 39.46875
59184 5/12/2000 76.875 38.4375
59184 5/15/2000 77.4375 38.71875
59184 5/16/2000 77 38.5
59184 5/17/2000 76.25 38.125
59184 5/18/2000 76 38
59184 5/19/2000 75.3125 37.65625
59184 5/22/2000 76.8125 38.40625
59184 5/23/2000 77.75 38.875
59184 5/24/2000 79.8125 39.90625
59184 5/25/2000 79.75 39.875
59184 5/26/2000 81.3125 40.65625
59184 5/30/2000 79.25 39.625
59184 5/31/2000 77.5 38.75
59184 6/1/2000 77.75 38.875
59184 6/2/2000 72.6875 36.34375
59184 6/5/2000 74.6875 37.34375
59184 6/6/2000 74.5 37.25
59184 6/7/2000 77.0625 38.53125
59184 6/8/2000 78.6875 39.34375
59184 6/9/2000 77.6875 38.84375
59184 6/12/2000 75.8125 37.90625
59184 6/13/2000 79.4375 39.71875
59184 6/14/2000 80.1875 40.09375
59184 6/15/2000 80.8125 40.40625
59184 6/16/2000 77.25 38.625
59184 6/19/2000 77.6875 38.84375
59184 6/20/2000 74.6875 37.34375
59184 6/21/2000 74.75 37.375
59184 6/22/2000 76 38
59184 6/23/2000 76.3125 38.15625
59184 6/26/2000 79.25 39.625
59184 6/27/2000 77.25 38.625
59184 6/28/2000 77.1875 38.59375
59184 6/29/2000 76.125 38.0625
59184 6/30/2000 74.6875 37.34375
59184 7/3/2000 76.25 38.125
59184 7/5/2000 77.125 38.5625
59184 7/6/2000 77.75 38.875
59184 7/7/2000 77.125 38.5625
59184 7/10/2000 78 39
59184 7/11/2000 79.375 39.6875
59184 7/12/2000 79.0625 39.53125
59184 7/13/2000 80.125 40.0625
59184 7/14/2000 79 39.5
59184 7/17/2000 80.625 40.3125
59184 7/18/2000 81.5625 40.78125
59184 7/19/2000 82.125 41.0625
59184 7/20/2000 80.8125 40.40625
59184 7/21/2000 78.875 39.4375
59184 7/24/2000 78.6875 39.34375
59184 7/25/2000 78.75 39.375
59184 7/26/2000 78.875 39.4375
59184 7/27/2000 80.5 40.25
59184 7/28/2000 81.375 40.6875
59184 7/31/2000 80.5 40.25
59184 8/1/2000 80 40
59184 8/2/2000 82.6875 41.34375
59184 8/3/2000 83.1875 41.59375
59184 8/4/2000 83.5625 41.78125
59184 8/7/2000 82 41
59184 8/8/2000 84.1875 42.09375
59184 8/9/2000 84.375 42.1875
59184 8/10/2000 84.125 42.0625
59184 8/11/2000 86 43
59184 8/14/2000 87.5 43.75
59184 8/15/2000 84.5 42.25
59184 8/16/2000 83.0625 41.53125
59184 8/17/2000 82.125 41.0625
59184 8/18/2000 81.875 40.9375
59184 8/21/2000 82.6875 41.34375
59184 8/22/2000 81.8125 40.90625
59184 8/23/2000 83.125 41.5625
59184 8/24/2000 82.125 41.0625
59184 8/25/2000 79.9375 39.96875
59184 8/28/2000 80.1875 40.09375
59184 8/29/2000 81.25 40.625
59184 8/30/2000 78.1875 39.09375
59184 8/31/2000 78.8125 39.40625
59184 9/1/2000 77.5 38.75
59184 9/5/2000 76.625 38.3125
59184 9/6/2000 76.25 38.125
59184 9/7/2000 78.5625 39.28125
59184 9/8/2000 80.375 40.1875
59184 9/11/2000 81.875 40.9375
59184 9/12/2000 81.75 40.875
59184 9/13/2000 83.8125 41.90625
59184 9/14/2000 83.5625 41.78125
59184 9/15/2000 81.75 40.875
59184 9/18/2000 82.9375 41.46875
59184 9/19/2000 42.375 42.375
59184 9/20/2000 42.625 42.625
59184 9/21/2000 43 43
59184 9/22/2000 44.3125 44.3125
59184 9/25/2000 44.25 44.25
59184 9/26/2000 43.75 43.75
59184 9/27/2000 43.25 43.25
59184 9/28/2000 43.25 43.25
59184 9/29/2000 42.3125 42.3125
59184 10/2/2000 41.75 41.75
59184 10/3/2000 43.625 43.625
59184 10/4/2000 42.375 42.375
59184 10/5/2000 43.5 43.5
59184 10/6/2000 43 43
59184 10/9/2000 42.4375 42.4375
59184 10/10/2000 43.875 43.875
59184 10/11/2000 42.25 42.25
59184 10/12/2000 42.75 42.75
59184 10/13/2000 42.375 42.375
59184 10/16/2000 43.25 43.25
59184 10/17/2000 43.375 43.375
59184 10/18/2000 44.6875 44.6875
59184 10/19/2000 44 44
59184 10/20/2000 41.875 41.875
59184 10/23/2000 41.875 41.875
59184 10/24/2000 43.1875 43.1875
59184 10/25/2000 39.625 39.625
59184 10/26/2000 42 42
59184 10/27/2000 43.75 43.75
59184 10/30/2000 46.375 46.375
59184 10/31/2000 45.75 45.75
59184 11/1/2000 44 44
59184 11/2/2000 43.9375 43.9375
59184 11/3/2000 44.3125 44.3125
59184 11/6/2000 45.25 45.25
59184 11/7/2000 44.3125 44.3125
59184 11/8/2000 45.0625 45.0625
59184 11/9/2000 46.25 46.25
59184 11/10/2000 46.875 46.875
59184 11/13/2000 46.5625 46.5625
59184 11/14/2000 47.4375 47.4375
59184 11/15/2000 46.4375 46.4375
59184 11/16/2000 47.5625 47.5625
59184 11/17/2000 47.625 47.625
59184 11/20/2000 48.0625 48.0625
59184 11/21/2000 49.8125 49.8125
59184 11/22/2000 48.875 48.875
59184 11/24/2000 48.9375 48.9375
59184 11/27/2000 48.0625 48.0625
59184 11/28/2000 48 48
59184 11/29/2000 47.375 47.375
59184 11/30/2000 47.4375 47.4375
59184 12/1/2000 47.125 47.125
59184 12/4/2000 46.625 46.625
59184 12/5/2000 46.875 46.875
59184 12/6/2000 45.8125 45.8125
59184 12/7/2000 48.0625 48.0625
59184 12/8/2000 46.1875 46.1875
59184 12/11/2000 45.9375 45.9375
59184 12/12/2000 46.25 46.25
59184 12/13/2000 47.5 47.5
59184 12/14/2000 47.4375 47.4375
59184 12/15/2000 48.875 48.875
59184 12/18/2000 47.4375 47.4375
59184 12/19/2000 47 47
59184 12/20/2000 45.75 45.75
59184 12/21/2000 43.6875 43.6875
59184 12/22/2000 42.375 42.375
59184 12/26/2000 43.375 43.375
59184 12/27/2000 45.125 45.125
59184 12/28/2000 45.3125 45.3125
59184 12/29/2000 45.5 45.5
59184 1/2/2001 44.4375 44.4375
59184 1/3/2001 41.25 41.25
59184 1/4/2001 38.5 38.5
59184 1/5/2001 41.125 41.125
59184 1/8/2001 40.4375 40.4375
59184 1/9/2001 40.25 40.25
59184 1/10/2001 40 40
59184 1/11/2001 40.0625 40.0625
59184 1/12/2001 40.4375 40.4375
59184 1/16/2001 42.3125 42.3125
59184 1/17/2001 40 40
59184 1/18/2001 40.6875 40.6875
59184 1/19/2001 39.9375 39.9375
59184 1/22/2001 39.9375 39.9375
59184 1/23/2001 40.1875 40.1875
59184 1/24/2001 40.375 40.375
59184 1/25/2001 41.3125 41.3125
59184 1/26/2001 41.3125 41.3125
59184 1/29/2001 42.77 42.77
59184 1/30/2001 42.58 42.58
59184 1/31/2001 43.36 43.36
59184 2/1/2001 43.39 43.39
59184 2/2/2001 42.84 42.84
59184 2/5/2001 40.9 40.9
59184 2/6/2001 40.7 40.7
59184 2/7/2001 42.05 42.05
59184 2/8/2001 41.54 41.54
59184 2/9/2001 43 43
59184 2/12/2001 42.81 42.81
59184 2/13/2001 44.29 44.29
59184 2/14/2001 43 43
59184 2/15/2001 43 43
59184 2/16/2001 43.74 43.74
59184 2/20/2001 44.9 44.9
59184 2/21/2001 44.54 44.54
59184 2/22/2001 43.43 43.43
59184 2/23/2001 43.02 43.02
59184 2/26/2001 43.24 43.24
59184 2/27/2001 44.45 44.45
59184 2/28/2001 43.7 43.7
59184 3/1/2001 43 43
59184 3/2/2001 42.25 42.25
59184 3/5/2001 43.01 43.01
59184 3/6/2001 41.5 41.5
59184 3/7/2001 43 43
59184 3/8/2001 44.25 44.25
59184 3/9/2001 44.95 44.95
59184 3/12/2001 44.2 44.2
59184 3/13/2001 43.45 43.45
59184 3/14/2001 43.46 43.46
59184 3/15/2001 44.02 44.02
59184 3/16/2001 44.55 44.55
59184 3/19/2001 43.75 43.75
59184 3/20/2001 43.63 43.63
59184 3/21/2001 44.29 44.29
59184 3/22/2001 42.85 42.85
59184 3/23/2001 44.55 44.55
59184 3/26/2001 44.47 44.47
59184 3/27/2001 45.06 45.06
59184 3/28/2001 46.46 46.46
59184 3/29/2001 45.47 45.47
59184 3/30/2001 45.93 45.93
59184 4/2/2001 46.45 46.45
59184 4/3/2001 45.25 45.25
59184 4/4/2001 44 44
59184 4/5/2001 42.88 42.88
59184 4/6/2001 42.22 42.22
59184 4/9/2001 41.74 41.74
59184 4/10/2001 41.7 41.7
59184 4/11/2001 38.88 38.88
59184 4/12/2001 40.75 40.75
59184 4/16/2001 41.57 41.57
59184 4/17/2001 41.57 41.57
59184 4/18/2001 39.99 39.99
59184 4/19/2001 40.55 40.55
59184 4/20/2001 40.8 40.8
59184 4/23/2001 40.46 40.46
59184 4/24/2001 39.77 39.77
59184 4/25/2001 40.78 40.78
59184 4/26/2001 40 40
59184 4/27/2001 40.8 40.8
59184 4/30/2001 39.99 39.99
59184 5/1/2001 39.95 39.95
59184 5/2/2001 39.81 39.81
59184 5/3/2001 40.45 40.45
59184 5/4/2001 40.87 40.87
59184 5/7/2001 40.79 40.79
59184 5/8/2001 40.65 40.65
59184 5/9/2001 40.97 40.97
59184 5/10/2001 40.8 40.8
59184 5/11/2001 41.2 41.2
59184 5/14/2001 42 42
59184 5/15/2001 42.5 42.5
59184 5/16/2001 44.05 44.05
59184 5/17/2001 43.9 43.9
59184 5/18/2001 43.67 43.67
59184 5/21/2001 43.95 43.95
59184 5/22/2001 43.46 43.46
59184 5/23/2001 43.7 43.7
59184 5/24/2001 43.2 43.2
59184 5/25/2001 43.03 43.03
59184 5/29/2001 43.6 43.6
59184 5/30/2001 43.82 43.82
59184 5/31/2001 44 44
59184 6/1/2001 43.74 43.74
59184 6/4/2001 42.95 42.95
59184 6/5/2001 43 43
59184 6/6/2001 42.55 42.55
59184 6/7/2001 43.25 43.25
59184 6/8/2001 42.89 42.89
59184 6/11/2001 41.96 41.96
59184 6/12/2001 42.54 42.54
59184 6/13/2001 41.99 41.99
59184 6/14/2001 42.35 42.35
59184 6/15/2001 41.7 41.7
59184 6/18/2001 41.51 41.51
59184 6/19/2001 41.36 41.36
59184 6/20/2001 41.65 41.65
59184 6/21/2001 42.36 42.36
59184 6/22/2001 42.7 42.7
59184 6/25/2001 42.92 42.92
59184 6/26/2001 42.93 42.93
59184 6/27/2001 41.95 41.95
59184 6/28/2001 42.75 42.75
59184 6/29/2001 41.2 41.2
59184 7/2/2001 43.25 43.25
59184 7/3/2001 42.4 42.4
59184 7/5/2001 41.62 41.62
59184 7/6/2001 41.87 41.87
59184 7/9/2001 42 42
59184 7/10/2001 41.7 41.7
59184 7/11/2001 43.03 43.03
59184 7/12/2001 42.65 42.65
59184 7/13/2001 43.34 43.34
59184 7/16/2001 43.05 43.05
59184 7/17/2001 43.34 43.34
59184 7/18/2001 44.49 44.49
59184 7/19/2001 44.34 44.34
59184 7/20/2001 43.73 43.73
59184 7/23/2001 43.13 43.13
59184 7/24/2001 43.04 43.04
59184 7/25/2001 43.2 43.2
59184 7/26/2001 43.43 43.43
59184 7/27/2001 43 43
59184 7/30/2001 42.7 42.7
59184 7/31/2001 43.31 43.31
59184 8/1/2001 43.63 43.63
59184 8/2/2001 44.05 44.05
59184 8/3/2001 43.37 43.37
59184 8/6/2001 42.96 42.96
59184 8/7/2001 42.3 42.3
59184 8/8/2001 42.3 42.3
59184 8/9/2001 41.9 41.9
59184 8/10/2001 42.05 42.05
59184 8/13/2001 42.57 42.57
59184 8/14/2001 41.95 41.95
59184 8/15/2001 42.65 42.65
59184 8/16/2001 43.13 43.13
59184 8/17/2001 43 43
59184 8/20/2001 43.6 43.6
59184 8/21/2001 43.05 43.05
59184 8/22/2001 43.26 43.26
59184 8/23/2001 43.35 43.35
59184 8/24/2001 43.83 43.83
59184 8/27/2001 43.8 43.8
59184 8/28/2001 43.86 43.86
59184 8/29/2001 43.65 43.65
59184 8/30/2001 43.87 43.87
59184 8/31/2001 43.04 43.04
59184 9/4/2001 43.65 43.65
59184 9/5/2001 44.18 44.18
59184 9/6/2001 43.3 43.3
59184 9/7/2001 43.9 43.9
59184 9/10/2001 43.95 43.95
59184 9/17/2001 44.06 44.06
59184 9/18/2001 43.43 43.43
59184 9/19/2001 41.58 41.58
59184 9/20/2001 41.46 41.46
59184 9/21/2001 40.4 40.4
59184 9/24/2001 39.75 39.75
59184 9/25/2001 41.15 41.15
59184 9/26/2001 41.04 41.04
59184 9/27/2001 41.43 41.43
59184 9/28/2001 41.88 41.88
59184 10/1/2001 41.85 41.85
59184 10/2/2001 41.8 41.8
59184 10/3/2001 41.25 41.25
59184 10/4/2001 40.5 40.5
59184 10/5/2001 41.1 41.1
59184 10/8/2001 39.7 39.7
59184 10/9/2001 40.19 40.19
59184 10/10/2001 40.52 40.52
59184 10/11/2001 40.06 40.06
59184 10/12/2001 40.6 40.6
59184 10/15/2001 41.07 41.07
59184 10/16/2001 40.4 40.4
59184 10/17/2001 41 41
59184 10/18/2001 41.91 41.91
59184 10/19/2001 41.9 41.9
59184 10/22/2001 42.15 42.15
59184 10/23/2001 42.45 42.45
59184 10/24/2001 41.8 41.8
59184 10/25/2001 42.4 42.4
59184 10/26/2001 42.29 42.29
59184 10/29/2001 42.4 42.4
59184 10/30/2001 41.77 41.77
59184 10/31/2001 41.66 41.66
59184 11/1/2001 42.49 42.49
59184 11/2/2001 42.9 42.9
59184 11/5/2001 42.97 42.97
59184 11/6/2001 42.75 42.75
59184 11/7/2001 42.1 42.1
59184 11/8/2001 42.27 42.27
59184 11/9/2001 42.69 42.69
59184 11/12/2001 43.05 43.05
59184 11/13/2001 43.4 43.4
59184 11/14/2001 43.1 43.1
59184 11/15/2001 43.7 43.7
59184 11/16/2001 43.64 43.64
59184 11/19/2001 43.28 43.28
59184 11/20/2001 43.12 43.12
59184 11/21/2001 43.02 43.02
59184 11/23/2001 43.48 43.48
59184 11/26/2001 43.2 43.2
59184 11/27/2001 42.85 42.85
59184 11/28/2001 42.8 42.8
59184 11/29/2001 43.23 43.23
59184 11/30/2001 43.1 43.1
59184 12/3/2001 42.8 42.8
59184 12/4/2001 42.75 42.75
59184 12/5/2001 42.35 42.35
59184 12/6/2001 42.75 42.75
59184 12/7/2001 42.69 42.69
59184 12/10/2001 42.95 42.95
59184 12/11/2001 42.7 42.7
59184 12/12/2001 43.05 43.05
59184 12/13/2001 43.15 43.15
59184 12/14/2001 42.92 42.92
59184 12/17/2001 42.91 42.91
59184 12/18/2001 43.45 43.45
59184 12/19/2001 43.78 43.78
59184 12/20/2001 44.9 44.9
59184 12/21/2001 46.51 46.51
59184 12/24/2001 46.08 46.08
59184 12/26/2001 45.9 45.9
59184 12/27/2001 45.46 45.46
59184 12/28/2001 45.22 45.22
59184 12/31/2001 45.21 45.21
59184 1/2/2002 45.6 45.6
59184 1/3/2002 45.72 45.72
59184 1/4/2002 46.26 46.26
59184 1/7/2002 46 46
59184 1/8/2002 45.9 45.9
59184 1/9/2002 45.55 45.55
59184 1/10/2002 45.52 45.52
59184 1/11/2002 45.82 45.82
59184 1/14/2002 46.64 46.64
59184 1/15/2002 46.17 46.17
59184 1/16/2002 45.97 45.97
59184 1/17/2002 46.25 46.25
59184 1/18/2002 46.39 46.39
59184 1/22/2002 46.15 46.15
59184 1/23/2002 45.96 45.96
59184 1/24/2002 45.24 45.24
59184 1/25/2002 46.03 46.03
59184 1/28/2002 46.18 46.18
59184 1/29/2002 46.07 46.07
59184 1/30/2002 46.6 46.6
59184 1/31/2002 47.27 47.27
59184 2/1/2002 47.7 47.7
59184 2/4/2002 47.8 47.8
59184 2/5/2002 48.25 48.25
59184 2/6/2002 48.2 48.2
59184 2/7/2002 48.59 48.59
59184 2/8/2002 47.97 47.97
59184 2/11/2002 48.14 48.14
59184 2/12/2002 48.21 48.21
59184 2/13/2002 48.1 48.1
59184 2/14/2002 47.58 47.58
59184 2/15/2002 48.28 48.28
59184 2/19/2002 48 48
59184 2/20/2002 48.26 48.26
59184 2/21/2002 48.56 48.56
59184 2/22/2002 50.01 50.01
59184 2/25/2002 50 50
59184 2/26/2002 49.88 49.88
59184 2/27/2002 50.17 50.17
59184 2/28/2002 50.85 50.85
59184 3/1/2002 50.79 50.79
59184 3/4/2002 49.9 49.9
59184 3/5/2002 49.46 49.46
59184 3/6/2002 49.9 49.9
59184 3/7/2002 49.28 49.28
59184 3/8/2002 49.77 49.77
59184 3/11/2002 49.68 49.68
59184 3/12/2002 50.38 50.38
59184 3/13/2002 50.04 50.04
59184 3/14/2002 50.16 50.16
59184 3/15/2002 50.6 50.6
59184 3/18/2002 50.86 50.86
59184 3/19/2002 51.3 51.3
59184 3/20/2002 51.7 51.7
59184 3/21/2002 51.3 51.3
59184 3/22/2002 51.97 51.97
59184 3/25/2002 52.04 52.04
59184 3/26/2002 52.08 52.08
59184 3/27/2002 52.73 52.73
59184 3/28/2002 52.2 52.2
59184 4/1/2002 52.14 52.14
59184 4/2/2002 52.15 52.15
59184 4/3/2002 51.44 51.44
59184 4/4/2002 52.37 52.37
59184 4/5/2002 52.17 52.17
59184 4/8/2002 51.84 51.84
59184 4/9/2002 51.88 51.88
59184 4/10/2002 52.77 52.77
59184 4/11/2002 52.42 52.42
59184 4/12/2002 52.49 52.49
59184 4/15/2002 51.7 51.7
59184 4/16/2002 51.76 51.76
59184 4/17/2002 51.55 51.55
59184 4/18/2002 51.58 51.58
59184 4/19/2002 52.2 52.2
59184 4/22/2002 52.63 52.63
59184 4/23/2002 53.02 53.02
59184 4/24/2002 51.7 51.7
59184 4/25/2002 52.64 52.64
59184 4/26/2002 52.39 52.39
59184 4/29/2002 52.61 52.61
59184 4/30/2002 53 53
59184 5/1/2002 53.95 53.95
59184 5/2/2002 53.89 53.89
59184 5/3/2002 53.89 53.89
59184 5/6/2002 53.6 53.6
59184 5/7/2002 53.09 53.09
59184 5/8/2002 51.63 51.63
59184 5/9/2002 51.62 51.62
59184 5/10/2002 51.12 51.12
59184 5/13/2002 50.64 50.64
59184 5/14/2002 49.1 49.1
59184 5/15/2002 50.25 50.25
59184 5/16/2002 50.9 50.9
59184 5/17/2002 50.95 50.95
59184 5/20/2002 50.44 50.44
59184 5/21/2002 50.58 50.58
59184 5/22/2002 50.93 50.93
59184 5/23/2002 50.56 50.56
59184 5/24/2002 50.62 50.62
59184 5/28/2002 50.65 50.65
59184 5/29/2002 50.63 50.63
59184 5/30/2002 51 51
59184 5/31/2002 51.61 51.61
59184 6/3/2002 50.65 50.65
59184 6/4/2002 50.97 50.97
59184 6/5/2002 52 52
59184 6/6/2002 51.88 51.88
59184 6/7/2002 51.5 51.5
59184 6/10/2002 51.5 51.5
59184 6/11/2002 51.8 51.8
59184 6/12/2002 52.05 52.05
59184 6/13/2002 52.81 52.81
59184 6/14/2002 52.14 52.14
59184 6/17/2002 52.71 52.71
59184 6/18/2002 52.61 52.61
59184 6/19/2002 50.55 50.55
59184 6/20/2002 50.95 50.95
59184 6/21/2002 50.7 50.7
59184 6/24/2002 50.7 50.7
59184 6/25/2002 49.76 49.76
59184 6/26/2002 50.26 50.26
59184 6/27/2002 50.72 50.72
59184 6/28/2002 50 50
59184 7/1/2002 50.3 50.3
59184 7/2/2002 51.2 51.2
59184 7/3/2002 50.55 50.55
59184 7/5/2002 51.16 51.16
59184 7/8/2002 51.05 51.05
59184 7/9/2002 50.75 50.75
59184 7/10/2002 50.15 50.15
59184 7/11/2002 49.56 49.56
59184 7/12/2002 49.2 49.2
59184 7/15/2002 49.57 49.57
59184 7/16/2002 46.55 46.55
59184 7/17/2002 47 47
59184 7/18/2002 47.3 47.3
59184 7/19/2002 44 44
59184 7/22/2002 45.67 45.67
59184 7/23/2002 44.75 44.75
59184 7/24/2002 46.25 46.25
59184 7/25/2002 47.45 47.45
59184 7/26/2002 47.5 47.5
59184 7/29/2002 49.55 49.55
59184 7/30/2002 48.61 48.61
59184 7/31/2002 51.71 51.71
59184 8/1/2002 50.78 50.78
59184 8/2/2002 50.81 50.81
59184 8/5/2002 50.3 50.3
59184 8/6/2002 50.63 50.63
59184 8/7/2002 51.14 51.14
59184 8/8/2002 51.88 51.88
59184 8/9/2002 51.6 51.6
59184 8/12/2002 51.78 51.78
59184 8/13/2002 52.12 52.12
59184 8/14/2002 52.8 52.8
59184 8/15/2002 51.98 51.98
59184 8/16/2002 51.48 51.48
59184 8/19/2002 53.03 53.03
59184 8/20/2002 52.8 52.8
59184 8/21/2002 52.16 52.16
59184 8/22/2002 52.75 52.75
59184 8/23/2002 52.09 52.09
59184 8/26/2002 53.03 53.03
59184 8/27/2002 52.95 52.95
59184 8/28/2002 52.5 52.5
59184 8/29/2002 52.46 52.46
59184 8/30/2002 53.16 53.16
59184 9/3/2002 52.52 52.52
59184 9/4/2002 53.16 53.16
59184 9/5/2002 54.03 54.03
59184 9/6/2002 53.37 53.37
59184 9/9/2002 54.08 54.08
59184 9/10/2002 53 53
59184 9/11/2002 52.44 52.44
59184 9/12/2002 52.5 52.5
59184 9/13/2002 52.5 52.5
59184 9/16/2002 53.03 53.03
59184 9/17/2002 52.32 52.32
59184 9/18/2002 52.13 52.13
59184 9/19/2002 50.85 50.85
59184 9/20/2002 51.23 51.23
59184 9/23/2002 50.65 50.65
59184 9/24/2002 50.2 50.2
59184 9/25/2002 51.67 51.67
59184 9/26/2002 52.27 52.27
59184 9/27/2002 51.73 51.73
59184 9/30/2002 50.6 50.6
59184 10/1/2002 52.24 52.24
59184 10/2/2002 52.47 52.47
59184 10/3/2002 52.05 52.05
59184 10/4/2002 52.94 52.94
59184 10/7/2002 52.39 52.39
59184 10/8/2002 53.18 53.18
59184 10/9/2002 51.5 51.5
59184 10/10/2002 51.65 51.65
59184 10/11/2002 52.67 52.67
59184 10/14/2002 53.94 53.94
59184 10/15/2002 53.78 53.78
59184 10/16/2002 53.9 53.9
59184 10/17/2002 53.65 53.65
59184 10/18/2002 54.05 54.05
59184 10/21/2002 54.97 54.97
59184 10/22/2002 53.97 53.97
59184 10/23/2002 51.91 51.91
59184 10/24/2002 53.1 53.1
59184 10/25/2002 53.04 53.04
59184 10/28/2002 51.94 51.94
59184 10/29/2002 52.65 52.65
59184 10/30/2002 52.38 52.38
59184 10/31/2002 52.76 52.76
59184 11/1/2002 53.22 53.22
59184 11/4/2002 51.95 51.95
59184 11/5/2002 53.14 53.14
59184 11/6/2002 52.5 52.5
59184 11/7/2002 52.43 52.43
59184 11/8/2002 52.12 52.12
59184 11/11/2002 51.77 51.77
59184 11/12/2002 48.48 48.48
59184 11/13/2002 49.48 49.48
59184 11/14/2002 51.08 51.08
59184 11/15/2002 51.7 51.7
59184 11/18/2002 50.62 50.62
59184 11/19/2002 51.15 51.15
59184 11/20/2002 51.51 51.51
59184 11/21/2002 50.45 50.45
59184 11/22/2002 51.1 51.1
59184 11/25/2002 49.31 49.31
59184 11/26/2002 49.08 49.08
59184 11/27/2002 49.88 49.88
59184 11/29/2002 49.12 49.12
59184 12/2/2002 48.29 48.29
59184 12/3/2002 49.64 49.64
59184 12/4/2002 49.62 49.62
59184 12/5/2002 48.79 48.79
59184 12/6/2002 49.51 49.51
59184 12/9/2002 49.56 49.56
59184 12/10/2002 49.31 49.31
59184 12/11/2002 48.69 48.69
59184 12/12/2002 48.23 48.23
59184 12/13/2002 48 48
59184 12/16/2002 48.76 48.76
59184 12/17/2002 48 48
59184 12/18/2002 48.04 48.04
59184 12/19/2002 47.85 47.85
59184 12/20/2002 47.8 47.8
59184 12/23/2002 47.91 47.91
59184 12/24/2002 47.8 47.8
59184 12/26/2002 47.78 47.78
59184 12/27/2002 47.7 47.7
59184 12/30/2002 48.5 48.5
59184 12/31/2002 48.4 48.4
59184 1/2/2003 49.43 49.43
59184 1/3/2003 48.86 48.86
59184 1/6/2003 49.63 49.63
59184 1/7/2003 49.11 49.11
59184 1/8/2003 49.3 49.3
59184 1/9/2003 50.17 50.17
59184 1/10/2003 49.6 49.6
59184 1/13/2003 49.82 49.82
59184 1/14/2003 50.27 50.27
59184 1/15/2003 49.76 49.76
59184 1/16/2003 49.94 49.94
59184 1/17/2003 49.98 49.98
59184 1/21/2003 49.25 49.25
59184 1/22/2003 49.76 49.76
59184 1/23/2003 49.15 49.15
59184 1/24/2003 47.95 47.95
59184 1/27/2003 47.89 47.89
59184 1/28/2003 48.05 48.05
59184 1/29/2003 47.57 47.57
59184 1/30/2003 46.17 46.17
59184 1/31/2003 47.47 47.47
59184 2/3/2003 48.07 48.07
59184 2/4/2003 48.19 48.19
59184 2/5/2003 48.15 48.15
59184 2/6/2003 47.25 47.25
59184 2/7/2003 47.3 47.3
59184 2/10/2003 47.79 47.79
59184 2/11/2003 47.58 47.58
59184 2/12/2003 47.37 47.37
59184 2/13/2003 47.63 47.63
59184 2/14/2003 47.7 47.7
59184 2/18/2003 48.25 48.25
59184 2/19/2003 47.78 47.78
59184 2/20/2003 47.8 47.8
59184 2/21/2003 47.89 47.89
59184 2/24/2003 47.3 47.3
59184 2/25/2003 47.9 47.9
59184 2/26/2003 47.47 47.47
59184 2/27/2003 47.25 47.25
59184 2/28/2003 46.5 46.5
59184 3/3/2003 46.75 46.75
59184 3/4/2003 45.92 45.92
59184 3/5/2003 45.97 45.97
59184 3/6/2003 46.5 46.5
59184 3/7/2003 46.93 46.93
59184 3/10/2003 46.32 46.32
59184 3/11/2003 46.34 46.34
59184 3/12/2003 47.08 47.08
59184 3/13/2003 47.79 47.79
59184 3/14/2003 47.7 47.7
59184 3/17/2003 48.83 48.83
59184 3/18/2003 48.43 48.43
59184 3/19/2003 48.78 48.78
59184 3/20/2003 47.97 47.97
59184 3/21/2003 48.4 48.4
59184 3/24/2003 47.56 47.56
59184 3/25/2003 47.58 47.58
59184 3/26/2003 47.08 47.08
59184 3/27/2003 46.98 46.98
59184 3/28/2003 46.81 46.81
59184 3/31/2003 46.61 46.61
59184 4/1/2003 46.97 46.97
59184 4/2/2003 47.45 47.45
59184 4/3/2003 47.51 47.51
59184 4/4/2003 48.1 48.1
59184 4/7/2003 47.67 47.67
59184 4/8/2003 48.15 48.15
59184 4/9/2003 46.45 46.45
59184 4/10/2003 47.26 47.26
59184 4/11/2003 47.43 47.43
59184 4/14/2003 48.04 48.04
59184 4/15/2003 47.92 47.92
59184 4/16/2003 47.23 47.23
59184 4/17/2003 48.11 48.11
59184 4/21/2003 47.82 47.82
59184 4/22/2003 48.09 48.09
59184 4/23/2003 48.85 48.85
59184 4/24/2003 48.01 48.01
59184 4/25/2003 48.25 48.25
59184 4/28/2003 49.06 49.06
59184 4/29/2003 50.25 50.25
59184 4/30/2003 49.88 49.88
59184 5/1/2003 49.97 49.97
59184 5/2/2003 50 50
59184 5/5/2003 49.84 49.84
59184 5/6/2003 50.01 50.01
59184 5/7/2003 49.86 49.86
59184 5/8/2003 49.9 49.9
59184 5/9/2003 50.61 50.61
59184 5/12/2003 51.2 51.2
59184 5/13/2003 50.85 50.85
59184 5/14/2003 51.16 51.16
59184 5/15/2003 51.51 51.51
59184 5/16/2003 51.74 51.74
59184 5/19/2003 51.76 51.76
59184 5/20/2003 51.82 51.82
59184 5/21/2003 51.49 51.49
59184 5/22/2003 51.87 51.87
59184 5/23/2003 52.47 52.47
59184 5/27/2003 52.3 52.3
59184 5/28/2003 52.3 52.3
59184 5/29/2003 52.64 52.64
59184 5/30/2003 52.63 52.63
59184 6/2/2003 52.99 52.99
59184 6/3/2003 52.99 52.99
59184 6/4/2003 53.08 53.08
59184 6/5/2003 52.69 52.69
59184 6/6/2003 52.63 52.63
59184 6/9/2003 52.51 52.51
59184 6/10/2003 53 53
59184 6/11/2003 53.25 53.25
59184 6/12/2003 52.99 52.99
59184 6/13/2003 53.31 53.31
59184 6/16/2003 53.69 53.69
59184 6/17/2003 53.39 53.39
59184 6/18/2003 53.54 53.54
59184 6/19/2003 52.4 52.4
59184 6/20/2003 51.35 51.35
59184 6/23/2003 50.69 50.69
59184 6/24/2003 50.85 50.85
59184 6/25/2003 50.4 50.4
59184 6/26/2003 51.12 51.12
59184 6/27/2003 50.98 50.98
59184 6/30/2003 51.05 51.05
59184 7/1/2003 51.24 51.24
59184 7/2/2003 51.6 51.6
59184 7/3/2003 51.4 51.4
59184 7/7/2003 51.47 51.47
59184 7/8/2003 51 51
59184 7/9/2003 51.07 51.07
59184 7/10/2003 51.34 51.34
59184 7/11/2003 51.3 51.3
59184 7/14/2003 50.33 50.33
59184 7/15/2003 50.81 50.81
59184 7/16/2003 51.28 51.28
59184 7/17/2003 50.93 50.93
59184 7/18/2003 51.47 51.47
59184 7/21/2003 51.2 51.2
59184 7/22/2003 51.54 51.54
59184 7/23/2003 51.1 51.1
59184 7/24/2003 51.08 51.08
59184 7/25/2003 52.19 52.19
59184 7/28/2003 52.16 52.16
59184 7/29/2003 51.68 51.68
59184 7/30/2003 52 52
59184 7/31/2003 51.82 51.82
59184 8/1/2003 51.34 51.34
59184 8/4/2003 51.88 51.88
59184 8/5/2003 51 51
59184 8/6/2003 51.23 51.23
59184 8/7/2003 51.65 51.65
59184 8/8/2003 52 52
59184 8/11/2003 52.13 52.13
59184 8/12/2003 52.11 52.11
59184 8/13/2003 51.91 51.91
59184 8/14/2003 51.87 51.87
59184 8/15/2003 51.83 51.83
59184 8/18/2003 52.13 52.13
59184 8/19/2003 51.49 51.49
59184 8/20/2003 51.01 51.01
59184 8/21/2003 50.83 50.83
59184 8/22/2003 50.48 50.48
59184 8/25/2003 50.68 50.68
59184 8/26/2003 50.58 50.58
59184 8/27/2003 50.85 50.85
59184 8/28/2003 50.98 50.98
59184 8/29/2003 51.54 51.54
59184 9/2/2003 52.26 52.26
59184 9/3/2003 52.29 52.29
59184 9/4/2003 52.15 52.15
59184 9/5/2003 51.63 51.63
59184 9/8/2003 51.37 51.37
59184 9/9/2003 50.71 50.71
59184 9/10/2003 51.02 51.02
59184 9/11/2003 50.93 50.93
59184 9/12/2003 51.15 51.15
59184 9/15/2003 51.49 51.49
59184 9/16/2003 51.61 51.61
59184 9/17/2003 51.11 51.11
59184 9/18/2003 51.4 51.4
59184 9/19/2003 51.1 51.1
59184 9/22/2003 50.5 50.5
59184 9/23/2003 50.8 50.8
59184 9/24/2003 50.72 50.72
59184 9/25/2003 50.94 50.94
59184 9/26/2003 49.92 49.92
59184 9/29/2003 50.27 50.27
59184 9/30/2003 49.34 49.34
59184 10/1/2003 51 51
59184 10/2/2003 50.56 50.56
59184 10/3/2003 50.4 50.4
59184 10/6/2003 50.96 50.96
59184 10/7/2003 50.95 50.95
59184 10/8/2003 50.55 50.55
59184 10/9/2003 50.4 50.4
59184 10/10/2003 50.56 50.56
59184 10/13/2003 50.21 50.21
59184 10/14/2003 49.8 49.8
59184 10/15/2003 48.89 48.89
59184 10/16/2003 49.17 49.17
59184 10/17/2003 48.77 48.77
59184 10/20/2003 48.69 48.69
59184 10/21/2003 49.2 49.2
59184 10/22/2003 49.5 49.5
59184 10/23/2003 49.6 49.6
59184 10/24/2003 49.77 49.77
59184 10/27/2003 49.52 49.52
59184 10/28/2003 49.2 49.2
59184 10/29/2003 48.95 48.95
59184 10/30/2003 48.79 48.79
59184 10/31/2003 49.26 49.26
59184 11/3/2003 49.65 49.65
59184 11/4/2003 49.02 49.02
59184 11/5/2003 49.22 49.22
59184 11/6/2003 50.49 50.49
59184 11/7/2003 51.3 51.3
59184 11/10/2003 51.72 51.72
59184 11/11/2003 52.19 52.19
59184 11/12/2003 52.76 52.76
59184 11/13/2003 52.41 52.41
59184 11/14/2003 52.4 52.4
59184 11/17/2003 52.5 52.5
59184 11/18/2003 52.73 52.73
59184 11/19/2003 52.48 52.48
59184 11/20/2003 51.85 51.85
59184 11/21/2003 51.95 51.95
59184 11/24/2003 52.2 52.2
59184 11/25/2003 52.52 52.52
59184 11/26/2003 52.4 52.4
59184 11/28/2003 51.82 51.82
59184 12/1/2003 52.31 52.31
59184 12/2/2003 52.2 52.2
59184 12/3/2003 52.61 52.61
59184 12/4/2003 52.9 52.9
59184 12/5/2003 52.61 52.61
59184 12/8/2003 52.52 52.52
59184 12/9/2003 52.42 52.42
59184 12/10/2003 52.23 52.23
59184 12/11/2003 52.4 52.4
59184 12/12/2003 52.17 52.17
59184 12/15/2003 52.26 52.26
59184 12/16/2003 52.16 52.16
59184 12/17/2003 52.38 52.38
59184 12/18/2003 52.38 52.38
59184 12/19/2003 52.1 52.1
59184 12/22/2003 52.2 52.2
59184 12/23/2003 52.55 52.55
59184 12/24/2003 52.48 52.48
59184 12/26/2003 52.44 52.44
59184 12/29/2003 52.4 52.4
59184 12/30/2003 52.33 52.33
59184 12/31/2003 52.68 52.68
59184 1/2/2004 52.44 52.44
59184 1/5/2004 52.55 52.55
59184 1/6/2004 51.9 51.9
59184 1/7/2004 51.38 51.38
59184 1/8/2004 50.71 50.71
59184 1/9/2004 50.15 50.15
59184 1/12/2004 50.82 50.82
59184 1/13/2004 50.77 50.77
59184 1/14/2004 51 51
59184 1/15/2004 50.63 50.63
59184 1/16/2004 50.35 50.35
59184 1/20/2004 50.26 50.26
59184 1/21/2004 50.14 50.14
59184 1/22/2004 50.69 50.69
59184 1/23/2004 51.4 51.4
59184 1/26/2004 51.39 51.39
59184 1/27/2004 51.33 51.33
59184 1/28/2004 50.9 50.9
59184 1/29/2004 51.1 51.1
59184 1/30/2004 50.72 50.72
59184 2/2/2004 51.01 51.01
59184 2/3/2004 51.65 51.65
59184 2/4/2004 51.88 51.88
59184 2/5/2004 51.71 51.71
59184 2/6/2004 52 52
59184 2/9/2004 51.74 51.74
59184 2/10/2004 51.8 51.8
59184 2/11/2004 51.86 51.86
59184 2/12/2004 51.95 51.95
59184 2/13/2004 51.97 51.97
59184 2/17/2004 51.95 51.95
59184 2/18/2004 51.71 51.71
59184 2/19/2004 51.9 51.9
59184 2/20/2004 52.94 52.94
59184 2/23/2004 54.01 54.01
59184 2/24/2004 53.26 53.26
59184 2/25/2004 53.5 53.5
59184 2/26/2004 53.17 53.17
59184 2/27/2004 53.22 53.22
59184 3/1/2004 53.79 53.79
59184 3/2/2004 53.21 53.21
59184 3/3/2004 53.74 53.74
59184 3/4/2004 53.05 53.05
59184 3/5/2004 52.5 52.5
59184 3/8/2004 52.21 52.21
59184 3/9/2004 52.7 52.7
59184 3/10/2004 53.07 53.07
59184 3/11/2004 52.85 52.85
59184 3/12/2004 52.88 52.88
59184 3/15/2004 52.02 52.02
59184 3/16/2004 51.77 51.77
59184 3/17/2004 51.92 51.92
59184 3/18/2004 51.57 51.57
59184 3/19/2004 51.85 51.85
59184 3/22/2004 51.02 51.02
59184 3/23/2004 50.32 50.32
59184 3/24/2004 49.99 49.99
59184 3/25/2004 49.94 49.94
59184 3/26/2004 50.19 50.19
59184 3/29/2004 51.11 51.11
59184 3/30/2004 51.15 51.15
59184 3/31/2004 51 51
59184 4/1/2004 51.41 51.41
59184 4/2/2004 51 51
59184 4/5/2004 50.62 50.62
59184 4/6/2004 51.03 51.03
59184 4/7/2004 50.64 50.64
59184 4/8/2004 51.03 51.03
59184 4/12/2004 50.95 50.95
59184 4/13/2004 50.76 50.76
59184 4/14/2004 50.69 50.69
59184 4/15/2004 50.61 50.61
59184 4/16/2004 50.52 50.52
59184 4/19/2004 51.19 51.19
59184 4/20/2004 51.07 51.07
59184 4/21/2004 51 51
59184 4/22/2004 51.4 51.4
59184 4/23/2004 52.26 52.26
59184 4/26/2004 51.95 51.95
59184 4/27/2004 51.98 51.98
59184 4/28/2004 51.28 51.28
59184 4/29/2004 51.38 51.38
59184 4/30/2004 51.24 51.24
59184 5/3/2004 51.29 51.29
59184 5/4/2004 51.09 51.09
59184 5/5/2004 51.1 51.1
59184 5/6/2004 50.9 50.9
59184 5/7/2004 51.69 51.69
59184 5/10/2004 51.65 51.65
59184 5/11/2004 51.95 51.95
59184 5/12/2004 51.64 51.64
59184 5/13/2004 51.25 51.25
59184 5/14/2004 51.22 51.22
59184 5/17/2004 51.82 51.82
59184 5/18/2004 51.75 51.75
59184 5/19/2004 51.81 51.81
59184 5/20/2004 52.11 52.11
59184 5/21/2004 51.55 51.55
59184 5/24/2004 51.65 51.65
59184 5/25/2004 52.73 52.73
59184 5/26/2004 52.99 52.99
59184 5/27/2004 53.27 53.27
59184 5/28/2004 53.27 53.27
59184 6/1/2004 53.44 53.44
59184 6/2/2004 53.87 53.87
59184 6/3/2004 53.92 53.92
59184 6/4/2004 54.08 54.08
59184 6/7/2004 53.75 53.75
59184 6/8/2004 54.12 54.12
59184 6/9/2004 54.08 54.08
59184 6/10/2004 53.66 53.66
59184 6/14/2004 53.92 53.92
59184 6/15/2004 54.22 54.22
59184 6/16/2004 54.11 54.11
59184 6/17/2004 53.83 53.83
59184 6/18/2004 54 54
59184 6/21/2004 53.98 53.98
59184 6/22/2004 53.93 53.93
59184 6/23/2004 54.04 54.04
59184 6/24/2004 54 54
59184 6/25/2004 53.72 53.72
59184 6/28/2004 53.89 53.89
59184 6/29/2004 54.22 54.22
59184 6/30/2004 54 54
59184 7/1/2004 53.93 53.93
59184 7/2/2004 53.87 53.87
59184 7/6/2004 54.11 54.11
59184 7/7/2004 54.09 54.09
59184 7/8/2004 53.87 53.87
59184 7/9/2004 53.64 53.64
59184 7/12/2004 54.14 54.14
59184 7/13/2004 54.07 54.07
59184 7/14/2004 54.29 54.29
59184 7/15/2004 54.17 54.17
59184 7/16/2004 53.65 53.65
59184 7/19/2004 53.3 53.3
59184 7/20/2004 53.2 53.2
59184 7/21/2004 52.19 52.19
59184 7/22/2004 51.83 51.83
59184 7/23/2004 51.44 51.44
59184 7/26/2004 51.65 51.65
59184 7/27/2004 51.9 51.9
59184 7/28/2004 52.33 52.33
59184 7/29/2004 51.18 51.18
59184 7/30/2004 51.9 51.9
59184 8/2/2004 52.76 52.76
59184 8/3/2004 52.36 52.36
59184 8/4/2004 52.78 52.78
59184 8/5/2004 52.18 52.18
59184 8/6/2004 51.88 51.88
59184 8/9/2004 51.97 51.97
59184 8/10/2004 52.29 52.29
59184 8/11/2004 52.79 52.79
59184 8/12/2004 52.79 52.79
59184 8/13/2004 52.57 52.57
59184 8/16/2004 52.52 52.52
59184 8/17/2004 52.96 52.96
59184 8/18/2004 53.07 53.07
59184 8/19/2004 52.55 52.55
59184 8/20/2004 52.58 52.58
59184 8/23/2004 52.75 52.75
59184 8/24/2004 52.52 52.52
59184 8/25/2004 52.78 52.78
59184 8/26/2004 52.66 52.66
59184 8/27/2004 52.47 52.47
59184 8/30/2004 52.56 52.56
59184 8/31/2004 52.8 52.8
59184 9/1/2004 52.46 52.46
59184 9/2/2004 52.37 52.37
59184 9/3/2004 52.53 52.53
59184 9/7/2004 52.57 52.57
59184 9/8/2004 51.88 51.88
59184 9/9/2004 50.89 50.89
59184 9/10/2004 51.17 51.17
59184 9/13/2004 50.9 50.9
59184 9/14/2004 50.75 50.75
59184 9/15/2004 51.09 51.09
59184 9/16/2004 51.31 51.31
59184 9/17/2004 51.3 51.3
59184 9/20/2004 50.3 50.3
59184 9/21/2004 49.64 49.64
59184 9/22/2004 49.45 49.45
59184 9/23/2004 49.86 49.86
59184 9/24/2004 49.71 49.71
59184 9/27/2004 49.88 49.88
59184 9/28/2004 50.44 50.44
59184 9/29/2004 50.22 50.22
59184 9/30/2004 49.95 49.95
59184 10/1/2004 50.48 50.48
59184 10/4/2004 50.2 50.2
59184 10/5/2004 50.74 50.74
59184 10/6/2004 51.02 51.02
59184 10/7/2004 50.47 50.47
59184 10/8/2004 50.67 50.67
59184 10/11/2004 50.85 50.85
59184 10/12/2004 50.48 50.48
59184 10/13/2004 50.38 50.38
59184 10/14/2004 50.43 50.43
59184 10/15/2004 50.5 50.5
59184 10/18/2004 50.79 50.79
59184 10/19/2004 50.14 50.14
59184 10/20/2004 50.14 50.14
59184 10/21/2004 50.25 50.25
59184 10/22/2004 50.12 50.12
59184 10/25/2004 50.19 50.19
59184 10/26/2004 50.3 50.3
59184 10/27/2004 49.91 49.91
59184 10/28/2004 49.9 49.9
59184 10/29/2004 49.95 49.95
59184 11/1/2004 49.83 49.83
59184 11/2/2004 50.22 50.22
59184 11/3/2004 50.37 50.37
59184 11/4/2004 50.7 50.7
59184 11/5/2004 50.56 50.56
59184 11/8/2004 50.26 50.26
59184 11/9/2004 51.07 51.07
59184 11/10/2004 50.65 50.65
59184 11/11/2004 50.71 50.71
59184 11/12/2004 51.06 51.06
59184 11/15/2004 50.94 50.94
59184 11/16/2004 50.73 50.73
59184 11/17/2004 50.95 50.95
59184 11/18/2004 50.88 50.88
59184 11/19/2004 50.26 50.26
59184 11/22/2004 50.27 50.27
59184 11/23/2004 50.21 50.21
59184 11/24/2004 50.2 50.2
59184 11/26/2004 50.2 50.2
59184 11/29/2004 50.03 50.03
59184 11/30/2004 50.09 50.09
59184 12/1/2004 50.68 50.68
59184 12/2/2004 50.57 50.57
59184 12/3/2004 50.79 50.79
59184 12/6/2004 50.25 50.25
59184 12/7/2004 50.19 50.19
59184 12/8/2004 50.4 50.4
59184 12/9/2004 50.67 50.67
59184 12/10/2004 50.3 50.3
59184 12/13/2004 50.45 50.45
59184 12/14/2004 50.55 50.55
59184 12/15/2004 50.3 50.3
59184 12/16/2004 50.57 50.57
59184 12/17/2004 50.6 50.6
59184 12/20/2004 50.67 50.67
59184 12/21/2004 50.65 50.65
59184 12/22/2004 50.64 50.64
59184 12/23/2004 50.81 50.81
59184 12/27/2004 50.5 50.5
59184 12/28/2004 50.78 50.78
59184 12/29/2004 50.66 50.66
59184 12/30/2004 50.87 50.87
59184 12/31/2004 50.73 50.73
59184 1/3/2005 50.52 50.52
59184 1/4/2005 50.48 50.48
59184 1/5/2005 49.95 49.95
59184 1/6/2005 49.2 49.2
59184 1/7/2005 49.23 49.23
59184 1/10/2005 49.28 49.28
59184 1/11/2005 49.15 49.15
59184 1/12/2005 49.17 49.17
59184 1/13/2005 49.11 49.11
59184 1/14/2005 49.06 49.06
59184 1/18/2005 49.09 49.09
59184 1/19/2005 49.1 49.1
59184 1/20/2005 48.86 48.86
59184 1/21/2005 48.76 48.76
59184 1/24/2005 49.02 49.02
59184 1/25/2005 49.1 49.1
59184 1/26/2005 48.71 48.71
59184 1/27/2005 49.07 49.07
59184 1/28/2005 49.03 49.03
59184 1/31/2005 49.18 49.18
59184 2/1/2005 49.46 49.46
59184 2/2/2005 49.37 49.37
59184 2/3/2005 48.54 48.54
59184 2/4/2005 48.53 48.53
59184 2/7/2005 48.32 48.32
59184 2/8/2005 48.3 48.3
59184 2/9/2005 48.55 48.55
59184 2/10/2005 48.27 48.27
59184 2/11/2005 48.38 48.38
59184 2/14/2005 48.3 48.3
59184 2/15/2005 48.32 48.32
59184 2/16/2005 48.38 48.38
59184 2/17/2005 48 48
59184 2/18/2005 47.95 47.95
59184 2/22/2005 47.35 47.35
59184 2/23/2005 47.42 47.42
59184 2/24/2005 47.57 47.57
59184 2/25/2005 47.52 47.52
59184 2/28/2005 47.45 47.45
59184 3/1/2005 47.48 47.48
59184 3/2/2005 47.58 47.58
59184 3/3/2005 47.4 47.4
59184 3/4/2005 47.95 47.95
59184 3/7/2005 48.13 48.13
59184 3/8/2005 47.93 47.93
59184 3/9/2005 47.76 47.76
59184 3/10/2005 48.01 48.01
59184 3/11/2005 47.54 47.54
59184 3/14/2005 47.93 47.93
59184 3/15/2005 47.47 47.47
59184 3/16/2005 47.34 47.34
59184 3/17/2005 47.4 47.4
59184 3/18/2005 47.6 47.6
59184 3/21/2005 47.47 47.47
59184 3/22/2005 47.26 47.26
59184 3/23/2005 47.39 47.39
59184 3/24/2005 47.28 47.28
59184 3/28/2005 47.45 47.45
59184 3/29/2005 47.26 47.26
59184 3/30/2005 47.5 47.5
59184 3/31/2005 47.39 47.39
59184 4/1/2005 47.13 47.13
59184 4/4/2005 47.16 47.16
59184 4/5/2005 47.44 47.44
59184 4/6/2005 45.65 45.65
59184 4/7/2005 46.1 46.1
59184 4/8/2005 46 46
59184 4/11/2005 46.05 46.05
59184 4/12/2005 46.71 46.71
59184 4/13/2005 46.06 46.06
59184 4/14/2005 45.99 45.99
59184 4/15/2005 45.72 45.72
59184 4/18/2005 45.7 45.7
59184 4/19/2005 45.27 45.27
59184 4/20/2005 45.1 45.1
59184 4/21/2005 48.04 48.04
59184 4/22/2005 47 47
59184 4/25/2005 47.28 47.28
59184 4/26/2005 46.55 46.55
59184 4/27/2005 46.96 46.96
59184 4/28/2005 46.47 46.47
59184 4/29/2005 46.87 46.87
59184 5/2/2005 47.63 47.63
59184 5/3/2005 47.93 47.93
59184 5/4/2005 48.1 48.1
59184 5/5/2005 47.7 47.7
59184 5/6/2005 47.43 47.43
59184 5/9/2005 47.7 47.7
59184 5/10/2005 46.91 46.91
59184 5/11/2005 47.08 47.08
59184 5/12/2005 46.46 46.46
59184 5/13/2005 46.02 46.02
59184 5/16/2005 46.83 46.83
59184 5/17/2005 46.44 46.44
59184 5/18/2005 47.04 47.04
59184 5/19/2005 47.21 47.21
59184 5/20/2005 47.21 47.21
59184 5/23/2005 46.91 46.91
59184 5/24/2005 47.18 47.18
59184 5/25/2005 47.4 47.4
59184 5/26/2005 47.67 47.67
59184 5/27/2005 47.6 47.6
59184 5/31/2005 46.85 46.85
59184 6/1/2005 47.29 47.29
59184 6/2/2005 47.59 47.59
59184 6/3/2005 47.29 47.29
59184 6/6/2005 47.35 47.35
59184 6/7/2005 47.59 47.59
59184 6/8/2005 47.55 47.55
59184 6/9/2005 47.76 47.76
59184 6/10/2005 47.3 47.3
59184 6/13/2005 47.34 47.34
59184 6/14/2005 47.24 47.24
59184 6/15/2005 46.54 46.54
59184 6/16/2005 46.39 46.39
59184 6/17/2005 46.29 46.29
59184 6/20/2005 46.69 46.69
59184 6/21/2005 46.3 46.3
59184 6/22/2005 46.31 46.31
59184 6/23/2005 46.1 46.1
59184 6/24/2005 45.67 45.67
59184 6/27/2005 45.79 45.79
59184 6/28/2005 46.16 46.16
59184 6/29/2005 45.88 45.88
59184 6/30/2005 45.75 45.75
59184 7/1/2005 45.88 45.88
59184 7/5/2005 45.95 45.95
59184 7/6/2005 45.43 45.43
59184 7/7/2005 45.42 45.42
59184 7/8/2005 45.93 45.93
59184 7/11/2005 45.98 45.98
59184 7/12/2005 45.74 45.74
59184 7/13/2005 45.8 45.8
59184 7/14/2005 46.12 46.12
59184 7/15/2005 46.48 46.48
59184 7/18/2005 45.96 45.96
59184 7/19/2005 45.8 45.8
59184 7/20/2005 45.94 45.94
59184 7/21/2005 45.5 45.5
59184 7/22/2005 45.72 45.72
59184 7/25/2005 45.8 45.8
59184 7/26/2005 45.9 45.9
59184 7/27/2005 44.12 44.12
59184 7/28/2005 44.77 44.77
59184 7/29/2005 44.35 44.35
59184 8/1/2005 44.02 44.02
59184 8/2/2005 44.21 44.21
59184 8/3/2005 44.32 44.32
59184 8/4/2005 44.4 44.4
59184 8/5/2005 44.68 44.68
59184 8/8/2005 44.3 44.3
59184 8/9/2005 44.32 44.32
59184 8/10/2005 44.27 44.27
59184 8/11/2005 44.43 44.43
59184 8/12/2005 44.3 44.3
59184 8/15/2005 44.6 44.6
59184 8/16/2005 44.26 44.26
59184 8/17/2005 44.36 44.36
59184 8/18/2005 44.63 44.63
59184 8/19/2005 44.45 44.45
59184 8/22/2005 44.41 44.41
59184 8/23/2005 44.45 44.45
59184 8/24/2005 44.2 44.2
59184 8/25/2005 44.25 44.25
59184 8/26/2005 44.15 44.15
59184 8/29/2005 44.28 44.28
59184 8/30/2005 44.46 44.46
59184 8/31/2005 44.31 44.31
59184 9/1/2005 44.4 44.4
59184 9/2/2005 45.09 45.09
59184 9/6/2005 45.27 45.27
59184 9/7/2005 45.09 45.09
59184 9/8/2005 44.94 44.94
59184 9/9/2005 45.4 45.4
59184 9/12/2005 45.27 45.27
59184 9/13/2005 45.06 45.06
59184 9/14/2005 45.27 45.27
59184 9/15/2005 45.05 45.05
59184 9/16/2005 45.2 45.2
59184 9/19/2005 44.97 44.97
59184 9/20/2005 44.92 44.92
59184 9/21/2005 44.19 44.19
59184 9/22/2005 44.03 44.03
59184 9/23/2005 44.03 44.03
59184 9/26/2005 43.62 43.62
59184 9/27/2005 43.64 43.64
59184 9/28/2005 43.19 43.19
59184 9/29/2005 43.46 43.46
59184 9/30/2005 43.04 43.04
59184 10/3/2005 42.5 42.5
59184 10/4/2005 42.33 42.33
59184 10/5/2005 41.8 41.8
59184 10/6/2005 42.43 42.43
59184 10/7/2005 42.2 42.2
59184 10/10/2005 42.21 42.21
59184 10/11/2005 42.09 42.09
59184 10/12/2005 41.95 41.95
59184 10/13/2005 42.06 42.06
59184 10/14/2005 42.18 42.18
59184 10/17/2005 42.47 42.47
59184 10/18/2005 42.2 42.2
59184 10/19/2005 42.63 42.63
59184 10/20/2005 42.35 42.35
59184 10/21/2005 42.16 42.16
59184 10/24/2005 41.92 41.92
59184 10/25/2005 41.75 41.75
59184 10/26/2005 40.8 40.8
59184 10/27/2005 40.57 40.57
59184 10/28/2005 40.57 40.57
59184 10/31/2005 41.26 41.26
59184 11/1/2005 41.18 41.18
59184 11/2/2005 41.64 41.64
59184 11/3/2005 42 42
59184 11/4/2005 42.14 42.14
59184 11/7/2005 42.35 42.35
59184 11/8/2005 42.04 42.04
59184 11/9/2005 42.26 42.26
59184 11/10/2005 43.06 43.06
59184 11/11/2005 43.19 43.19
59184 11/14/2005 43.24 43.24
59184 11/15/2005 43.3 43.3
59184 11/16/2005 43.13 43.13
59184 11/17/2005 43.2 43.2
59184 11/18/2005 43.17 43.17
59184 11/21/2005 43.45 43.45
59184 11/22/2005 44.02 44.02
59184 11/23/2005 43.79 43.79
59184 11/25/2005 43.87 43.87
59184 11/28/2005 44.01 44.01
59184 11/29/2005 44.7 44.7
59184 11/30/2005 43.74 43.74
59184 12/1/2005 43.61 43.61
59184 12/2/2005 43.5 43.5
59184 12/5/2005 43.6 43.6
59184 12/6/2005 43.35 43.35
59184 12/7/2005 43.24 43.24
59184 12/8/2005 43.03 43.03
59184 12/9/2005 43.23 43.23
59184 12/12/2005 43.1 43.1
59184 12/13/2005 43.51 43.51
59184 12/14/2005 43.87 43.87
59184 12/15/2005 44 44
59184 12/16/2005 44.28 44.28
59184 12/19/2005 44.27 44.27
59184 12/20/2005 43.89 43.89
59184 12/21/2005 44.16 44.16
59184 12/22/2005 43.85 43.85
59184 12/23/2005 43.7 43.7
59184 12/27/2005 43.57 43.57
59184 12/28/2005 43.51 43.51
59184 12/29/2005 43.31 43.31
59184 12/30/2005 42.96 42.96
59184 1/3/2006 43.67 43.67
59184 1/4/2006 43.92 43.92
59184 1/5/2006 43.13 43.13
59184 1/6/2006 43.98 43.98
59184 1/9/2006 43.83 43.83
59184 1/10/2006 43.15 43.15
59184 1/11/2006 43.11 43.11
59184 1/12/2006 42.41 42.41
59184 1/13/2006 42.65 42.65
59184 1/17/2006 42.31 42.31
59184 1/18/2006 41.98 41.98
59184 1/19/2006 42.07 42.07
59184 1/20/2006 41.32 41.32
59184 1/23/2006 41.39 41.39
59184 1/24/2006 41.98 41.98
59184 1/25/2006 41.52 41.52
59184 1/26/2006 42.08 42.08
59184 1/27/2006 41.85 41.85
59184 1/30/2006 42.01 42.01
59184 1/31/2006 41.44 41.44
59184 2/1/2006 41.4 41.4
59184 2/2/2006 41.1 41.1
59184 2/3/2006 40.93 40.93
59184 2/6/2006 40.75 40.75
59184 2/7/2006 40.46 40.46
59184 2/8/2006 40.69 40.69
59184 2/9/2006 40.53 40.53
59184 2/10/2006 40.42 40.42
59184 2/13/2006 40.57 40.57
59184 2/14/2006 40.97 40.97
59184 2/15/2006 41.68 41.68
59184 2/16/2006 41.8 41.8
59184 2/17/2006 41.5 41.5
59184 2/21/2006 41.27 41.27
59184 2/22/2006 41.7 41.7
59184 2/23/2006 41.94 41.94
59184 2/24/2006 41.82 41.82
59184 2/27/2006 42.15 42.15
59184 2/28/2006 41.54 41.54
59184 3/1/2006 41.54 41.54
59184 3/2/2006 41.37 41.37
59184 3/3/2006 41.22 41.22
59184 3/6/2006 41.4 41.4
59184 3/7/2006 41.7 41.7
59184 3/8/2006 42.18 42.18
59184 3/9/2006 42.94 42.94
59184 3/10/2006 42.95 42.95
59184 3/13/2006 42.62 42.62
59184 3/14/2006 43.33 43.33
59184 3/15/2006 43.36 43.36
59184 3/16/2006 43.34 43.34
59184 3/17/2006 43.32 43.32
59184 3/20/2006 43.95 43.95
59184 3/21/2006 43.3 43.3
59184 3/22/2006 43.7 43.7
59184 3/23/2006 43.27 43.27
59184 3/24/2006 42.9 42.9
59184 3/27/2006 42.95 42.95
59184 3/28/2006 42.71 42.71
59184 3/29/2006 43.28 43.28
59184 3/30/2006 42.77 42.77
59184 3/31/2006 42.77 42.77
59184 4/3/2006 42.9 42.9
59184 4/4/2006 43.06 43.06
59184 4/5/2006 43.12 43.12
59184 4/6/2006 42.93 42.93
59184 4/7/2006 42.02 42.02
59184 4/10/2006 42.27 42.27
59184 4/11/2006 42.47 42.47
59184 4/12/2006 42.07 42.07
59184 4/13/2006 42.22 42.22
59184 4/17/2006 41.9 41.9
59184 4/18/2006 42.65 42.65
59184 4/19/2006 42.62 42.62
59184 4/20/2006 42.6 42.6
59184 4/21/2006 42.73 42.73
59184 4/24/2006 43.03 43.03
59184 4/25/2006 42.63 42.63
59184 4/26/2006 44.9 44.9
59184 4/27/2006 44.62 44.62
59184 4/28/2006 44.58 44.58
59184 5/1/2006 44.73 44.73
59184 5/2/2006 45.2 45.2
59184 5/3/2006 45.87 45.87
59184 5/4/2006 45.64 45.64
59184 5/5/2006 45.86 45.86
59184 5/8/2006 45.78 45.78
59184 5/9/2006 46.81 46.81
59184 5/10/2006 46.74 46.74
59184 5/11/2006 46.09 46.09
59184 5/12/2006 46.02 46.02
59184 5/15/2006 46.39 46.39
59184 5/16/2006 46.59 46.59
59184 5/17/2006 46.27 46.27
59184 5/18/2006 46.19 46.19
59184 5/19/2006 46.13 46.13
59184 5/22/2006 46.96 46.96
59184 5/23/2006 46.5 46.5
59184 5/24/2006 46.5 46.5
59184 5/25/2006 46.81 46.81
59184 5/26/2006 45.76 45.76
59184 5/30/2006 45.5 45.5
59184 5/31/2006 45.64 45.64
59184 6/1/2006 45.99 45.99
59184 6/2/2006 45.62 45.62
59184 6/5/2006 44.9 44.9
59184 6/6/2006 44.96 44.96
59184 6/7/2006 45.17 45.17
59184 6/8/2006 45.09 45.09
59184 6/9/2006 45.21 45.21
59184 6/12/2006 44.97 44.97
59184 6/13/2006 45.24 45.24
59184 6/14/2006 45.14 45.14
59184 6/15/2006 45.42 45.42
59184 6/16/2006 45.52 45.52
59184 6/19/2006 45.4 45.4
59184 6/20/2006 45.6 45.6
59184 6/21/2006 45.65 45.65
59184 6/22/2006 45.5 45.5
59184 6/23/2006 45.42 45.42
59184 6/26/2006 45.3 45.3
59184 6/27/2006 45.09 45.09
59184 6/28/2006 44.98 44.98
59184 6/29/2006 45.73 45.73
59184 6/30/2006 45.59 45.59
59184 7/3/2006 45.56 45.56
59184 7/5/2006 45.53 45.53
59184 7/6/2006 45.6 45.6
59184 7/7/2006 45.96 45.96
59184 7/10/2006 46.05 46.05
59184 7/11/2006 46.22 46.22
59184 7/12/2006 46.09 46.09
59184 7/13/2006 45.46 45.46
59184 7/14/2006 45.19 45.19
59184 7/17/2006 45.42 45.42
59184 7/18/2006 45.76 45.76
59184 7/19/2006 46.83 46.83
59184 7/20/2006 46.69 46.69
59184 7/21/2006 46.81 46.81
59184 7/24/2006 47.2 47.2
59184 7/25/2006 47.63 47.63
59184 7/26/2006 48.35 48.35
59184 7/27/2006 48.06 48.06
59184 7/28/2006 47.9 47.9
59184 7/31/2006 48.15 48.15
59184 8/1/2006 47.91 47.91
59184 8/2/2006 47.87 47.87
59184 8/3/2006 47.73 47.73
59184 8/4/2006 47.72 47.72
59184 8/7/2006 47.87 47.87
59184 8/8/2006 48.07 48.07
59184 8/9/2006 47.99 47.99
59184 8/10/2006 48.21 48.21
59184 8/11/2006 48.2 48.2
59184 8/14/2006 48.02 48.02
59184 8/15/2006 48.49 48.49
59184 8/16/2006 48.9 48.9
59184 8/17/2006 48.82 48.82
59184 8/18/2006 48.8 48.8
59184 8/21/2006 48.82 48.82
59184 8/22/2006 48.77 48.77
59184 8/23/2006 48.85 48.85
59184 8/24/2006 49.3 49.3
59184 8/25/2006 49.46 49.46
59184 8/28/2006 49.26 49.26
59184 8/29/2006 49.91 49.91
59184 8/30/2006 49.45 49.45
59184 8/31/2006 49.38 49.38
59184 9/1/2006 49.45 49.45
59184 9/5/2006 49.3 49.3
59184 9/6/2006 47.99 47.99
59184 9/7/2006 47.33 47.33
59184 9/8/2006 47.42 47.42
59184 9/11/2006 47.3 47.3
59184 9/12/2006 47.36 47.36
59184 9/13/2006 46.91 46.91
59184 9/14/2006 46.93 46.93
59184 9/15/2006 47.31 47.31
59184 9/18/2006 47.12 47.12
59184 9/19/2006 47.52 47.52
59184 9/20/2006 47.65 47.65
59184 9/21/2006 47.64 47.64
59184 9/22/2006 47.15 47.15
59184 9/25/2006 47.75 47.75
59184 9/26/2006 47.87 47.87
59184 9/27/2006 47.41 47.41
59184 9/28/2006 47.97 47.97
59184 9/29/2006 47.51 47.51
59184 10/2/2006 47.49 47.49
59184 10/3/2006 47.19 47.19
59184 10/4/2006 47.83 47.83
59184 10/5/2006 47.23 47.23
59184 10/6/2006 47.08 47.08
59184 10/9/2006 46.99 46.99
59184 10/10/2006 47.98 47.98
59184 10/11/2006 47.47 47.47
59184 10/12/2006 47.69 47.69
59184 10/13/2006 48.01 48.01
59184 10/16/2006 48.59 48.59
59184 10/17/2006 48.6 48.6
59184 10/18/2006 48.68 48.68
59184 10/19/2006 48 48
59184 10/20/2006 47.32 47.32
59184 10/23/2006 47.59 47.59
59184 10/24/2006 46.89 46.89
59184 10/25/2006 47.86 47.86
59184 10/26/2006 48.22 48.22
59184 10/27/2006 47.7 47.7
59184 10/30/2006 47.36 47.36
59184 10/31/2006 47.42 47.42
59184 11/1/2006 47.69 47.69
59184 11/2/2006 47.22 47.22
59184 11/3/2006 46.95 46.95
59184 11/6/2006 47.41 47.41
59184 11/7/2006 47.2 47.2
59184 11/8/2006 47.23 47.23
59184 11/9/2006 47.23 47.23
59184 11/10/2006 47.29 47.29
59184 11/13/2006 46.97 46.97
59184 11/14/2006 47.07 47.07
59184 11/15/2006 46.92 46.92
59184 11/16/2006 47.07 47.07
59184 11/17/2006 46.89 46.89
59184 11/20/2006 46.54 46.54
59184 11/21/2006 46.37 46.37
59184 11/22/2006 46.52 46.52
59184 11/24/2006 46.28 46.28
59184 11/27/2006 46.14 46.14
59184 11/28/2006 46.89 46.89
59184 11/29/2006 46.62 46.62
59184 11/30/2006 47.51 47.51
59184 12/1/2006 47.63 47.63
59184 12/4/2006 48.11 48.11
59184 12/5/2006 48.29 48.29
59184 12/6/2006 48.19 48.19
59184 12/7/2006 48.03 48.03
59184 12/8/2006 47.8 47.8
59184 12/11/2006 48.31 48.31
59184 12/12/2006 48.5 48.5
59184 12/13/2006 48.16 48.16
59184 12/14/2006 48.42 48.42
59184 12/15/2006 48.44 48.44
59184 12/18/2006 48.06 48.06
59184 12/19/2006 47.9 47.9
59184 12/20/2006 48.04 48.04
59184 12/21/2006 48.95 48.95
59184 12/22/2006 48.9 48.9
59184 12/26/2006 49.08 49.08
59184 12/27/2006 49.21 49.21
59184 12/28/2006 49.38 49.38
59184 12/29/2006 49.2 49.2
59184 1/3/2007 49.22 49.22
59184 1/4/2007 48.75 48.75
59184 1/5/2007 48.8 48.8
59184 1/8/2007 48.78 48.78
59184 1/9/2007 48.76 48.76
59184 1/10/2007 49.19 49.19
59184 1/11/2007 49.68 49.68
59184 1/12/2007 50.34 50.34
59184 1/16/2007 50.62 50.62
59184 1/17/2007 50.65 50.65
59184 1/18/2007 50.76 50.76
59184 1/19/2007 50.82 50.82
59184 1/22/2007 50.87 50.87
59184 1/23/2007 51.05 51.05
59184 1/24/2007 51.33 51.33
59184 1/25/2007 51.07 51.07
59184 1/26/2007 50.93 50.93
59184 1/29/2007 50.76 50.76
59184 1/30/2007 51 51
59184 1/31/2007 50.97 50.97
59184 2/1/2007 51.4 51.4
59184 2/2/2007 51.37 51.37
59184 2/5/2007 51.13 51.13
59184 2/6/2007 50.66 50.66
59184 2/7/2007 50.25 50.25
59184 2/8/2007 50.19 50.19
59184 2/9/2007 50.05 50.05
59184 2/12/2007 49.89 49.89
59184 2/13/2007 50.06 50.06
59184 2/14/2007 50.23 50.23
59184 2/15/2007 51.75 51.75
59184 2/16/2007 51.16 51.16
59184 2/20/2007 50.83 50.83
59184 2/21/2007 50.67 50.67
59184 2/22/2007 50.39 50.39
59184 2/23/2007 50.05 50.05
59184 2/26/2007 49.81 49.81
59184 2/27/2007 49 49
59184 2/28/2007 49.04 49.04
59184 3/1/2007 49.02 49.02
59184 3/2/2007 48.14 48.14
59184 3/5/2007 47.97 47.97
59184 3/6/2007 49.46 49.46
59184 3/7/2007 49.02 49.02
59184 3/8/2007 49.82 49.82
59184 3/9/2007 50.2 50.2
59184 3/12/2007 50.59 50.59
59184 3/13/2007 50.05 50.05
59184 3/14/2007 50.5 50.5
59184 3/15/2007 49.9 49.9
59184 3/16/2007 49.64 49.64
59184 3/19/2007 50.03 50.03
59184 3/20/2007 50.16 50.16
59184 3/21/2007 50.76 50.76
59184 3/22/2007 50.9 50.9
59184 3/23/2007 50.8 50.8
59184 3/26/2007 50.85 50.85
59184 3/27/2007 50.42 50.42
59184 3/28/2007 49.79 49.79
59184 3/29/2007 50.16 50.16
59184 3/30/2007 50.46 50.46
59184 4/2/2007 50.7 50.7
59184 4/3/2007 51.06 51.06
59184 4/4/2007 51.19 51.19
59184 4/5/2007 51.1 51.1
59184 4/9/2007 51.71 51.71
59184 4/10/2007 52.09 52.09
59184 4/11/2007 51.89 51.89
59184 4/12/2007 52.18 52.18
59184 4/13/2007 52.14 52.14
59184 4/16/2007 52.47 52.47
59184 4/17/2007 52.49 52.49
59184 4/18/2007 52.14 52.14
59184 4/19/2007 52.1 52.1
59184 4/20/2007 52.61 52.61
59184 4/23/2007 52.51 52.51
59184 4/24/2007 52.35 52.35
59184 4/25/2007 50.9 50.9
59184 4/26/2007 50.6 50.6
59184 4/27/2007 50.03 50.03
59184 4/30/2007 49.19 49.19
59184 5/1/2007 49.56 49.56
59184 5/2/2007 49.89 49.89
59184 5/3/2007 50.3 50.3
59184 5/4/2007 50.5 50.5
59184 5/7/2007 50.41 50.41
59184 5/8/2007 50.4 50.4
59184 5/9/2007 49.96 49.96
59184 5/10/2007 49.87 49.87
59184 5/11/2007 50.14 50.14
59184 5/14/2007 49.95 49.95
59184 5/15/2007 50.4 50.4
59184 5/16/2007 50.28 50.28
59184 5/17/2007 49.68 49.68
59184 5/18/2007 50.15 50.15
59184 5/21/2007 49.65 49.65
59184 5/22/2007 51.07 51.07
59184 5/23/2007 51.35 51.35
59184 5/24/2007 51.28 51.28
59184 5/25/2007 50.98 50.98
59184 5/29/2007 52.23 52.23
59184 5/30/2007 52.68 52.68
59184 5/31/2007 53.34 53.34
59184 6/1/2007 54.01 54.01
59184 6/4/2007 53.15 53.15
59184 6/5/2007 53.66 53.66
59184 6/6/2007 53.11 53.11
59184 6/7/2007 52.33 52.33
59184 6/8/2007 52.6 52.6
59184 6/11/2007 53.97 53.97
59184 6/12/2007 52.91 52.91
59184 6/13/2007 53.89 53.89
59184 6/14/2007 52.86 52.86
59184 6/15/2007 52.89 52.89
59184 6/18/2007 54.3 54.3
59184 6/19/2007 54.41 54.41
59184 6/20/2007 52.79 52.79
59184 6/21/2007 53.1 53.1
59184 6/22/2007 52.45 52.45
59184 6/25/2007 51.36 51.36
59184 6/26/2007 50.89 50.89
59184 6/27/2007 51.48 51.48
59184 6/28/2007 51.74 51.74
59184 6/29/2007 52.16 52.16
59184 7/2/2007 52.31 52.31
59184 7/3/2007 51.43 51.43
59184 7/5/2007 52.1 52.1
59184 7/6/2007 51.63 51.63
59184 7/9/2007 51 51
59184 7/10/2007 50.27 50.27
59184 7/11/2007 50.51 50.51
59184 7/12/2007 50.46 50.46
59184 7/13/2007 50.82 50.82
59184 7/16/2007 50.79 50.79
59184 7/17/2007 50.32 50.32
59184 7/18/2007 50 50
59184 7/19/2007 50.13 50.13
59184 7/20/2007 49.63 49.63
59184 7/23/2007 50.22 50.22
59184 7/24/2007 49.12 49.12
59184 7/25/2007 49.59 49.59
59184 7/26/2007 48.51 48.51
59184 7/27/2007 48.65 48.65
59184 7/30/2007 49.3 49.3
59184 7/31/2007 48.77 48.77
59184 8/1/2007 49.81 49.81
59184 8/2/2007 49.7 49.7
59184 8/3/2007 48.95 48.95
59184 8/6/2007 50.34 50.34
59184 8/7/2007 50.08 50.08
59184 8/8/2007 51.02 51.02
59184 8/9/2007 48.5 48.5
59184 8/10/2007 48.73 48.73
59184 8/13/2007 48.46 48.46
59184 8/14/2007 48.04 48.04
59184 8/15/2007 47.86 47.86
59184 8/16/2007 46.95 46.95
59184 8/17/2007 47.25 47.25
59184 8/20/2007 47.85 47.85
59184 8/21/2007 47.57 47.57
59184 8/22/2007 47.79 47.79
59184 8/23/2007 48 48
59184 8/24/2007 48.4 48.4
59184 8/27/2007 48.6 48.6
59184 8/28/2007 47.68 47.68
59184 8/29/2007 48.33 48.33
59184 8/30/2007 48.4 48.4
59184 8/31/2007 49.4 49.4
59184 9/4/2007 49.02 49.02
59184 9/5/2007 48.57 48.57
59184 9/6/2007 49.7 49.7
59184 9/7/2007 49.84 49.84
59184 9/10/2007 49.59 49.59
59184 9/11/2007 50.12 50.12
59184 9/12/2007 50.44 50.44
59184 9/13/2007 50.67 50.67
59184 9/14/2007 50.18 50.18
59184 9/17/2007 49.99 49.99
59184 9/18/2007 50.4 50.4
59184 9/19/2007 50.93 50.93
59184 9/20/2007 50.74 50.74
59184 9/21/2007 50.57 50.57
59184 9/24/2007 49.98 49.98
59184 9/25/2007 50.43 50.43
59184 9/26/2007 50.59 50.59
59184 9/27/2007 50.26 50.26
59184 9/28/2007 49.99 49.99
59184 10/1/2007 49.79 49.79
59184 10/2/2007 50.7 50.7
59184 10/3/2007 51.7 51.7
59184 10/4/2007 50.92 50.92
59184 10/5/2007 51.6 51.6
59184 10/8/2007 52.03 52.03
59184 10/9/2007 51.57 51.57
59184 10/10/2007 52.26 52.26
59184 10/11/2007 52.38 52.38
59184 10/12/2007 52.87 52.87
59184 10/15/2007 52.22 52.22
59184 10/16/2007 52.19 52.19
59184 10/17/2007 52.53 52.53
59184 10/18/2007 52.59 52.59
59184 10/19/2007 51.31 51.31
59184 10/22/2007 51.3 51.3
59184 10/23/2007 51.55 51.55
59184 10/24/2007 51.87 51.87
59184 10/25/2007 52.27 52.27
59184 10/26/2007 51.8 51.8
59184 10/29/2007 51.74 51.74
59184 10/30/2007 51.43 51.43
59184 10/31/2007 51.28 51.28
59184 11/1/2007 50.41 50.41
59184 11/2/2007 50.66 50.66
59184 11/5/2007 51.08 51.08
59184 11/6/2007 51.13 51.13
59184 11/7/2007 50.06 50.06
59184 11/8/2007 50.48 50.48
59184 11/9/2007 49.81 49.81
59184 11/12/2007 49.88 49.88
59184 11/13/2007 50.3 50.3
59184 11/14/2007 50.84 50.84
59184 11/15/2007 49.81 49.81
59184 11/16/2007 49.74 49.74
59184 11/19/2007 48.74 48.74
59184 11/20/2007 49.59 49.59
59184 11/21/2007 49.24 49.24
59184 11/23/2007 50.19 50.19
59184 11/26/2007 49.54 49.54
59184 11/27/2007 50.64 50.64
59184 11/28/2007 51.89 51.89
59184 11/29/2007 51.26 51.26
59184 11/30/2007 52.72 52.72
59184 12/3/2007 52.11 52.11
59184 12/4/2007 52.13 52.13
59184 12/5/2007 52.32 52.32
59184 12/6/2007 52.7 52.7
59184 12/7/2007 52.79 52.79
59184 12/10/2007 53.38 53.38
59184 12/11/2007 52.58 52.58
59184 12/12/2007 53.04 53.04
59184 12/13/2007 53.49 53.49
59184 12/14/2007 52.76 52.76
59184 12/17/2007 52.9 52.9
59184 12/18/2007 52.85 52.85
59184 12/19/2007 52.71 52.71
59184 12/20/2007 52.93 52.93
59184 12/21/2007 53.44 53.44
59184 12/24/2007 53.58 53.58
59184 12/26/2007 53.54 53.54
59184 12/27/2007 52.96 52.96
59184 12/28/2007 52.85 52.85
59184 12/31/2007 52.34 52.34
59184 1/2/2008 51.63 51.63
59184 1/3/2008 52.61 52.61
59184 1/4/2008 51.7 51.7
59184 1/7/2008 54.15 54.15
59184 1/8/2008 53.86 53.86
59184 1/9/2008 53.79 53.79
59184 1/10/2008 53.61 53.61
59184 1/11/2008 52.3 52.3
59184 1/14/2008 52.1 52.1
59184 1/15/2008 50.9 50.9
59184 1/16/2008 51.59 51.59
59184 1/17/2008 49.75 49.75
59184 1/18/2008 48.76 48.76
59184 1/22/2008 48.32 48.32
59184 1/23/2008 48.67 48.67
59184 1/24/2008 47.63 47.63
59184 1/25/2008 47.25 47.25
59184 1/28/2008 48.06 48.06
59184 1/29/2008 47.29 47.29
59184 1/30/2008 47.26 47.26
59184 1/31/2008 46.5 46.5
59184 2/1/2008 48.06 48.06
59184 2/4/2008 47.14 47.14
59184 2/5/2008 47.03 47.03
59184 2/6/2008 47.2 47.2
59184 2/7/2008 47.08 47.08
59184 2/8/2008 46.83 46.83
59184 2/11/2008 47.32 47.32
59184 2/12/2008 47.88 47.88
59184 2/13/2008 48.01 48.01
59184 2/14/2008 47.84 47.84
59184 2/15/2008 48.02 48.02
59184 2/19/2008 48.24 48.24
59184 2/20/2008 48.05 48.05
59184 2/21/2008 47.74 47.74
59184 2/22/2008 47.81 47.81
59184 2/25/2008 47.7 47.7
59184 2/26/2008 47.42 47.42
59184 2/27/2008 47.51 47.51
59184 2/28/2008 48.2 48.2
59184 2/29/2008 47.09 47.09
59184 3/3/2008 46.97 46.97
59184 3/4/2008 46.77 46.77
59184 3/5/2008 46.94 46.94
59184 3/6/2008 46.09 46.09
59184 3/7/2008 45.72 45.72
59184 3/10/2008 46.16 46.16
59184 3/11/2008 47.19 47.19
59184 3/12/2008 47.01 47.01
59184 3/13/2008 46.57 46.57
59184 3/14/2008 46.2 46.2
59184 3/17/2008 45.83 45.83
59184 3/18/2008 46.25 46.25
59184 3/19/2008 45.68 45.68
59184 3/20/2008 46.02 46.02
59184 3/24/2008 47.15 47.15
59184 3/25/2008 48.27 48.27
59184 3/26/2008 48.26 48.26
59184 3/27/2008 47.99 47.99
59184 3/28/2008 48 48
59184 3/31/2008 47.45 47.45
59184 4/1/2008 48.39 48.39
59184 4/2/2008 48.48 48.48
59184 4/3/2008 48.42 48.42
59184 4/4/2008 48.49 48.49
59184 4/7/2008 48.16 48.16
59184 4/8/2008 48.31 48.31
59184 4/9/2008 47.87 47.87
59184 4/10/2008 48.51 48.51
59184 4/11/2008 48.36 48.36
59184 4/14/2008 48.04 48.04
59184 4/15/2008 47.82 47.82
59184 4/16/2008 48.25 48.25
59184 4/17/2008 48.31 48.31
59184 4/18/2008 47.95 47.95
59184 4/21/2008 48.17 48.17
59184 4/22/2008 47.4 47.4
59184 4/23/2008 47.72 47.72
59184 4/24/2008 47.29 47.29
59184 4/25/2008 47.15 47.15
59184 4/28/2008 48.63 48.63
59184 4/29/2008 49.41 49.41
59184 4/30/2008 49.2 49.2
59184 5/1/2008 49.69 49.69
59184 5/2/2008 50.28 50.28
59184 5/5/2008 51.41 51.41
59184 5/6/2008 52.04 52.04
59184 5/7/2008 50.71 50.71
59184 5/8/2008 51.12 51.12
59184 5/9/2008 50.93 50.93
59184 5/12/2008 51.61 51.61
59184 5/13/2008 52.05 52.05
59184 5/14/2008 51.43 51.43
59184 5/15/2008 51.81 51.81
59184 5/16/2008 51.73 51.73
59184 5/19/2008 50.55 50.55
59184 5/20/2008 50.65 50.65
59184 5/21/2008 52.65 52.65
59184 5/22/2008 52.58 52.58
59184 5/23/2008 56.61 56.61
59184 5/27/2008 56.75 56.75
59184 5/28/2008 55.13 55.13
59184 5/29/2008 56.55 56.55
59184 5/30/2008 57.46 57.46
59184 6/2/2008 57.78 57.78
59184 6/3/2008 56.94 56.94
59184 6/4/2008 56.77 56.77
59184 6/5/2008 57.75 57.75
59184 6/6/2008 57.28 57.28
59184 6/9/2008 57.54 57.54
59184 6/10/2008 57.15 57.15
59184 6/11/2008 58.35 58.35
59184 6/12/2008 61.4 61.4
59184 6/13/2008 61.12 61.12
59184 6/16/2008 60.53 60.53
59184 6/17/2008 61.2 61.2
59184 6/18/2008 61.9 61.9
59184 6/19/2008 61.05 61.05
59184 6/20/2008 60.67 60.67
59184 6/23/2008 60.9 60.9
59184 6/24/2008 61.13 61.13
59184 6/25/2008 61.76 61.76
59184 6/26/2008 61.35 61.35
59184 6/27/2008 62.26 62.26
59184 6/30/2008 62.12 62.12
59184 7/1/2008 61.94 61.94
59184 7/2/2008 61.68 61.68
59184 7/3/2008 61.67 61.67
59184 7/7/2008 61.74 61.74
59184 7/8/2008 61.76 61.76
59184 7/9/2008 61.3 61.3
59184 7/10/2008 61.21 61.21
59184 7/11/2008 66.5 66.5
59184 7/14/2008 66.87 66.87
59184 7/15/2008 66.6 66.6
59184 7/16/2008 66.95 66.95
59184 7/17/2008 67.05 67.05
59184 7/18/2008 67.11 67.11
59184 7/21/2008 67.37 67.37
59184 7/22/2008 67.25 67.25
59184 7/23/2008 67.36 67.36
59184 7/24/2008 67.45 67.45
59184 7/25/2008 67.58 67.58
59184 7/28/2008 67.57 67.57
59184 7/29/2008 67.85 67.85
59184 7/30/2008 67.77 67.77
59184 7/31/2008 67.76 67.76
59184 8/1/2008 67.77 67.77
59184 8/4/2008 68.05 68.05
59184 8/5/2008 68.24 68.24
59184 8/6/2008 68.43 68.43
59184 8/7/2008 68.16 68.16
59184 8/8/2008 68.11 68.11
59184 8/11/2008 68 68
59184 8/12/2008 67.92 67.92
59184 8/13/2008 68 68
59184 8/14/2008 68.02 68.02
59184 8/15/2008 68.19 68.19
59184 8/18/2008 67.82 67.82
59184 8/19/2008 67.77 67.77
59184 8/20/2008 67.75 67.75
59184 8/21/2008 67.76 67.76
59184 8/22/2008 67.79 67.79
59184 8/25/2008 67.65 67.65
59184 8/26/2008 67.75 67.75
59184 8/27/2008 67.87 67.87
59184 8/28/2008 68 68
59184 8/29/2008 67.86 67.86
59184 9/2/2008 68.03 68.03
59184 9/3/2008 68.25 68.25
59184 9/4/2008 68 68
59184 9/5/2008 68.18 68.18
59184 9/8/2008 68.07 68.07
59184 9/9/2008 68.02 68.02
59184 9/10/2008 68.14 68.14
59184 9/11/2008 68.09 68.09
59184 9/12/2008 68.16 68.16
59184 9/15/2008 66.2 66.2
59184 9/16/2008 66.05 66.05
59184 9/17/2008 64.4 64.4
59184 9/18/2008 65.71 65.71
59184 9/19/2008 67.15 67.15
59184 9/22/2008 66.6 66.6
59184 9/23/2008 65.73 65.73
59184 9/24/2008 66.3 66.3
59184 9/25/2008 66.71 66.71
59184 9/26/2008 66.02 66.02
59184 9/29/2008 63.5 63.5
59184 9/30/2008 64.88 64.88
59184 10/1/2008 65.35 65.35
59184 10/2/2008 64.58 64.58
59184 10/3/2008 65.1 65.1
59184 10/6/2008 63.09 63.09
59184 10/7/2008 62.85 62.85
59184 10/8/2008 62.92 62.92
59184 10/9/2008 61.61 61.61
59184 10/10/2008 58.5 58.5
59184 10/13/2008 63.93 63.93
59184 10/14/2008 63.02 63.02
59184 10/15/2008 59.75 59.75
59184 10/16/2008 59.95 59.95
59184 10/17/2008 62.65 62.65
59184 10/20/2008 63.28 63.28
59184 10/21/2008 63.07 63.07
59184 10/22/2008 60.48 60.48
59184 10/23/2008 58.13 58.13
59184 10/24/2008 56.93 56.93
59184 10/27/2008 59.27 59.27
59184 10/28/2008 60.91 60.91
59184 10/29/2008 59.83 59.83
59184 10/30/2008 62 62
59184 10/31/2008 62.03 62.03
59184 11/3/2008 63.54 63.54
59184 11/4/2008 64.6 64.6
59184 11/5/2008 64 64
59184 11/6/2008 64.58 64.58
59184 11/7/2008 65.69 65.69
59184 11/10/2008 66.59 66.59
59184 11/11/2008 66.84 66.84
59184 11/12/2008 66.33 66.33
59184 11/13/2008 67.93 67.93
59184 11/14/2008 68.5 68.5
59184 11/17/2008 68.58 68.58
59184 11/18/2008
nBev (Prices prior to 9/18/2000 adjusted due to stock spilt)

2/2002 1/2/2004 1/2/2006 1/2/2008

storical Indexes, http://www.crsp.com/products/research-products/crsp-historical-indexes (accessed Sep. 5, 2014).

 Exhibit 4

THIS BUD’S FOR WHO? THE BATTLE FOR ANHEUSER-BUSCH

Operating and Financial Projections Associated with Operating Efficiencies

Year ended Dec. 31 (in millions, except where noted) 2007A 2008E 2009P 2010P 2011P 2012P

Barrels of beer sold: (000)

U.S. 104.4 106.5 108.6 110.8 113.0 115.3
International 24.0 25.2 26.7 28.6 30.6 32.7
Worldwide Anheuser-Busch Brands 128.4 131.7 135.3 139.4 143.6 148.0

Gross sales 18,989 19,938 20,935 22,191 23,745 25,407

Excise taxes 2,303 2,393 2,512 2,663 2,849 3,049
Net sales 16,686 17,546 18,423 19,528 20,895 22,358
Cost of goods sold 10,837 11,334 11,570 12,166 12,955 13,862
As a percentage of net sales 64.9% 64.6% 62.8% 62.3% 62.0% 62.0%
Gross profit 5,849 6,211 6,853 7,362 7,940 8,496
Marketing, distribution, and administration 2982 3158 3316 3515 3761 4024
As a percentage of net sales 17.9% 18.0% 18.0% 18.0% 18.0% 18.0%
Operating income 2894 3053 3537 3847 4179 4472
As a percentage of net sales 17.3% 17.4% 19.2% 19.7% 20.0% 20.0%
Net interest expense 471 500 500 500 500.0 500.0
Pretax income 2,423 2,553 3,037 3,347 3,679 3,971.6
Tax rate 40.0% 39.5% 39.5% 39.5% 39.5% 39.5%
Income taxes 969.8 1008 1200 1322 1453 1569
Equity income, net of tax 662 702 737 781 836 894
Equity income, pretax (for EBITDA calculation) (1) 1,105 1,160 1,218 1,291 1,381 1,478
Net income 2,115 2,246 2,574 2,806 3,062 3,297

Diluted earnings per share $2.79 $3.10 $3.55 $3.87 $4.22 $4.55

Diluted weighted average shares outstanding 757 725 725 725 725 725

(1) Pretax equity income is calculated as equity income divided by the reciprocal of the tax rate. This income is related to AB’s investment
in Grupo Modelo and should be added back to AB’s stand-alone free cash flow for valuation purposes.

Note: Analysts estimated WACC at 8.4% (William Pecoriello and Brett Cooper, “Anheuser-Busech Cos,” Morgan Stanley, June 27, 2008, 3.)

Data sources: Anheuser-Busch annual reports, 2006–2007, and case writer estimates.
 Exhibit 5
THIS BUD’S FOR WHO? THE BATTLE FOR ANHEUSER-BUSCH
Selected Exchange Rates, 2003–2008

Quarterly Period USD/EUR

Jul. 1, 2003–Sep. 30, 2003 0.8878
Oct. 1, 2003–Dec. 31, 2003 0.8404
Jan. 1, 2004–Mar. 31, 2004 0.8006 Chart Title
Apr. 1, 2004–Jun. 30, 2004 0.8296
USD/EUR
Jul. 1, 2004–Sep. 30, 2004 0.8178
Oct. 1, 2004–Dec. 31, 2004 0.7716 $1.00
$0.90
Jan. 1, 2005–Mar. 31, 2005 0.7621 $0.80
Apr. 1, 2005–Jun. 30, 2005 0.7938 $0.70
$0.60
Jul. 1, 2005–Sep. 30, 2005 0.8195 $0.50
Oct. 1, 2005–Dec. 31, 2005 0.8407 $0.40
Jan. 1, 2006–Mar. 31, 2006 0.8316 $0.30
$0.20
Apr. 1, 2006–Jun. 30, 2006 0.7962 $0.10
Jul. 1, 2006–Sep. 30, 2006 0.7843 $-
Ju Oc Ja Ap Ju Oc Ja Ap Ju Oc Ja Ap Ju Oc Ja Ap Ju Oc
Oct. 1, 2006–Dec. 31, 2006 0.7758 l. 1 t. n. r. l. 1 t. n. r. l. 1 t. n. r. l. 1 t. n. r. l. 1 t
, 2 1 , 1 , 2 1, , 2 1 , 1 , 2 1, , 2 1 , 1 , 2 1 , , 2 1 , 1 , 2 1 , , 2
Jan. 1, 2007–Mar. 31, 2007 0.7632 0 0 20 0 2 0 0 0 20 0 2 0 0 0 20 0 20 00 20 0 20 0
3 – 0 3 0 4 04 4 – 0 4 0 5 05 5 – 0 5 06 06 6– 06 07 0 7
Apr. 1, 2007–Jun. 30, 2007 0.7417 Se –D –M –J Se –D –M –J Se –D –M –J Se –D –M –J
p. ec ar un p. ec ar un p. ec ar un p. ec ar
Jul. 1, 2007–Sep. 30, 2007 0.7278 3 0 . 3 . 3 . 3 3 0 . 3 . 3 . 3 3 0 . 3 . 3 . 3 30 . 3 . 3
, 2 1 , 1, 0, , 2 1 , 1, 0, , 2 1, 1 , 0 , , 2 1,
Oct. 1, 2007–Dec. 31, 2007 0.6905 00 20 2 0 20 00 20 2 0 20 00 20 20 20 0 0 20
3 03 04 0 4 4 04 05 0 5 5 05 06 06 6 0
Jan. 1, 2008–Mar. 31, 2008 0.6681

Data source: OANDA Historical Exchange Rates, http://www.oanda.com/currency/historical-rates (accessed Jul. 8, 2013).
 Title
D/EUR

Ap Ju Oc Ja Ap Ju Oc Ja
l n l n
1, r. 1 . 1, t. 1, . 1, r. 1 . 1, t. 1, . 1,
, 2
2 2 0 2 2 2 0 2 2 , 2
0 5 0 0 6 0 0 6 0 6 0 0 6 0 0 7 0 0 7 07 0 0 7 0 0 8
– –
ep –De –Ma –Ju Sep –De –Ma –Ju Sep –De –Ma
. 3 c. r. n. . 3 c. r. n. . 3 c. r.
0 , 0 , 2 31 , 3 1 , 3 0 , 0 , 2 3 1 , 3 1 , 3 0 , 0 , 2 3 1 , 3 1 ,
2 0 2 2 2 0 2 2 2 0 2 2
05 00 5 05 005 0 06 0 06 06 00 6 0 07 0 07 07 0 07 0 08

essed Jul. 8, 2013).

 Exhibit 6
THIS BUD’S FOR WHO? THE BATTLE FOR ANHEUSER-BUSCH
Selected Capital Market Information, December 2007

Euro Zone (euros)* USD($)

Domestic government bonds (long term) 4.38% 4.43%
3-month treasury bill rate 3.37%

Spot rate of euro, end of 2007 $1.47

Inflation rates: yearly, 2002–2007

2002 1.6%
2003 2.3%
2004 2.7%
2005 3.4%
2006 3.2%
2007 2.8%

* euro-area 10-year government benchmark bond yield

Data sources: U.S. Treasury Department, European Central Bank, and U.S. Inflation Calculator.
Comments to questions 1-5:
Please document your answers here. Fell free to enlarge the text box as you see fit.
Question 1:

Question 2:

Question 3:

Question 4:

Question 5: