date price 2/7/2005 196.03 2/8/2005 198.64 2/9/2005 191.58 2/10/2005 187.98 2/11/2005 187.4 2/14/2005 192.99 2/15/2005 195.23 2/16/2005 198.41 2/17/2005 197.9 2/18/2005 197.95 2/22/2005 191.37 2/23/2005 193.95 2/24/2005 188.89 2/25/2005 185.87 2/28/2005 187.99 3/1/2005 186.06 3/2/2005 185.18 3/3/2005 187.01 3/4/2005 185.9 3/7/2005 188.81 3/8/2005 185.2 3/9/2005 181.35 3/10/2005 179.98 3/11/2005 177.8 3/14/2005 174.99 3/15/2005 178.61 3/16/2005 175.6 3/17/2005 179.29 3/18/2005 180.04 3/21/2005 180.88 3/22/2005 178.6 3/23/2005 178.98 3/24/2005 179.25 3/28/2005 181.42 3/29/2005 179.57 3/30/2005 180.45 3/31/2005 180.51 4/1/2005 180.04 4/4/2005 185.29 4/5/2005 188.57 4/6/2005 189.22 4/7/2005 193.76 4/8/2005 192.05 4/11/2005 193.23 4/12/2005 193.96 4/13/2005 192.93 4/14/2005 191.45 4/15/2005 185 4/18/2005 186.97 4/19/2005 191.4 4/20/2005 198.1 4/21/2005 204.22 4/22/2005 215.81 4/25/2005 223.53 4/26/2005 218.75 4/27/2005 219.78 4/28/2005 219.45 4/29/2005 220 5/2/2005 222.29 5/3/2005 226.19 5/4/2005 228.5 5/5/2005 226.98 5/6/2005 228.02 5/9/2005 226.02 5/10/2005 227.8 5/11/2005 231.29 5/12/2005 228.72 5/13/2005 229.24 5/16/2005 231.05 5/17/2005 233.13 5/18/2005 239.16 5/19/2005 239.18 5/20/2005 241.61 5/23/2005 255.45 5/24/2005 256 5/25/2005 260.81 5/26/2005 259.2 5/27/2005 266 5/31/2005 277.27 6/1/2005 288 6/2/2005 287.9 6/3/2005 280.26 6/6/2005 290.94 6/7/2005 293.12 6/8/2005 279.56 6/9/2005 286.31 6/10/2005 282.5 6/13/2005 282.75 6/14/2005 278.35 6/15/2005 274.8 6/16/2005 277.44 6/17/2005 280.3 6/20/2005 286.7 6/21/2005 287.84 6/22/2005 289.3 6/23/2005 289.71 6/24/2005 297.25 6/27/2005 304.1 6/28/2005 302 6/29/2005 292.72 6/30/2005 294.15 7/1/2005 291.25 7/5/2005 295.71 7/6/2005 291.52 7/7/2005 295.54