Date

12/31/2003
12/30/2003
12/29/2003
12/26/2003
12/24/2003
12/23/2003
12/22/2003
12/19/2003
12/18/2003
12/17/2003
12/16/2003
12/15/2003
12/12/2003
12/11/2003
12/10/2003
12/9/2003
12/8/2003
12/5/2003
12/4/2003
12/3/2003
12/2/2003
12/1/2003
11/28/2003
11/27/2003
11/25/2003
11/24/2003
11/21/2003
11/20/2003
11/19/2003
11/18/2003
11/17/2003
11/14/2003
11/13/2003
11/12/2003
11/11/2003
11/10/2003
11/7/2003
11/6/2003
11/5/2003
11/4/2003
11/3/2003
10/31/2003

USD
45.61
45.64
45.66
45.58
45.59
45.6
45.52
45.52
45.52
45.54
45.56
45.56
45.53
45.54
45.58
45.54
45.56
45.62
45.62
45.62
45.71
45.78
45.94
45.89
45.93
45.87
45.84
45.71
45.54
45.54
45.41
45.35
45.39
45.32
45.29
45.27
45.29
45.29
45.32
45.36
45.33
45.32

10/30/2003
10/29/2003
10/28/2003
10/27/2003
10/24/2003
10/23/2003
10/22/2003
10/21/2003
10/20/2003
10/17/2003
10/16/2003
10/15/2003
10/14/2003
10/13/2003
10/10/2003
10/9/2003
10/8/2003
10/7/2003
10/6/2003
10/3/2003
10/1/2003
9/29/2003
9/26/2003
9/25/2003
9/24/2003
9/23/2003
9/22/2003
9/19/2003
9/18/2003
9/17/2003
9/16/2003
9/15/2003
9/12/2003
9/11/2003
9/10/2003
9/9/2003
9/8/2003
9/5/2003
9/4/2003
9/3/2003
9/2/2003
9/1/2003
8/29/2003
8/28/2003

45.32
45.31
45.4
45.34
45.33
45.33
45.37
45.31
45.35
45.35
45.29
45.71
45.59
45.35
45.38
45.33
45.29
45.36
45.42
45.46
45.68
45.85
45.87
45.82
45.84
45.75
45.79
45.93
46.08
45.94
45.85
45.77
45.78
45.72
45.77
45.81
45.85
45.94
45.92
45.88
45.87
45.83
45.85
45.83

8/27/2003
8/26/2003
8/25/2003
8/22/2003
8/21/2003
8/20/2003
8/19/2003
8/18/2003
8/14/2003
8/13/2003
8/12/2003
8/11/2003
8/8/2003
8/7/2003
8/6/2003
8/5/2003
8/4/2003
8/1/2003
7/31/2003
7/30/2003
7/29/2003
7/28/2003
7/25/2003
7/24/2003
7/23/2003
7/22/2003
7/21/2003
7/18/2003
7/17/2003
7/16/2003
7/15/2003
7/14/2003
7/11/2003
7/10/2003
7/9/2003
7/8/2003
7/7/2003
7/4/2003
7/3/2003
7/2/2003
7/1/2003
6/30/2003
6/27/2003
6/26/2003

45.84
45.87
45.86
45.86
45.84
45.82
45.84
45.86
45.91
45.92
45.93
45.96
46.03
46.02
46.08
46.12
46.11
46.16
46.14
46.12
46.12
46.13
46.16
46.15
46.18
46.26
46.26
46.23
46.26
46.2
46.12
46.06
46.14
46.21
46.29
46.29
46.28
46.33
46.41
46.46
46.48
46.47
46.49
46.54

6/25/2003
6/24/2003
6/23/2003
6/20/2003
6/19/2003
6/18/2003
6/17/2003
6/16/2003
6/13/2003
6/12/2003
6/11/2003
6/10/2003
6/9/2003
6/6/2003
6/5/2003
6/4/2003
6/3/2003
6/2/2003
5/30/2003
5/29/2003
5/28/2003
5/27/2003
5/26/2003
5/23/2003
5/22/2003
5/21/2003
5/20/2003
5/19/2003
5/14/2003
5/13/2003
5/12/2003
5/9/2003
5/8/2003
5/7/2003
5/6/2003
5/5/2003
5/2/2003
4/30/2003
4/29/2003
4/28/2003
4/25/2003
4/24/2003
4/23/2003
4/22/2003

46.62
46.6
46.58
46.54
46.58
46.58
46.64
46.63
46.69
46.68
46.73
46.82
46.9
46.82
46.91
46.88
47.03
47.16
47.03
47.03
46.96
46.84
46.9
46.94
46.91
46.76
46.94
47.06
47.14
47.17
47.16
47.19
47.26
47.27
47.31
47.35
47.36
47.35
47.37
47.36
47.35
47.34
47.33
47.37

4/21/2003
4/17/2003
4/16/2003
4/10/2003
4/9/2003
4/8/2003
4/7/2003
4/4/2003
4/3/2003
3/31/2003
3/28/2003
3/27/2003
3/26/2003
3/25/2003
3/24/2003
3/21/2003
3/20/2003
3/19/2003
3/17/2003
3/13/2003
3/12/2003
3/11/2003
3/10/2003
3/7/2003
3/6/2003
3/5/2003
3/4/2003
3/3/2003
2/28/2003
2/27/2003
2/26/2003
2/25/2003
2/24/2003
2/21/2003
2/20/2003
2/19/2003
2/18/2003
2/17/2003
2/14/2003
2/12/2003
2/11/2003
2/10/2003
2/7/2003
2/6/2003

47.35
47.37
47.36
47.41
47.46
47.42
47.39
47.4
47.41
47.5
47.55
47.54
47.58
47.65
47.66
47.7
47.79
47.67
47.66
47.66
47.66
47.65
47.66
47.67
47.64
47.63
47.65
47.66
47.67
47.68
47.69
47.76
47.71
47.74
47.71
47.7
47.74
47.76
47.86
47.79
47.71
47.69
47.72
47.73

2/5/2003
2/4/2003
2/3/2003
1/31/2003
1/30/2003
1/29/2003
1/28/2003
1/27/2003
1/24/2003
1/23/2003
1/22/2003
1/21/2003
1/20/2003
1/17/2003
1/16/2003
1/15/2003
1/14/2003
1/13/2003
1/10/2003
1/9/2003
1/8/2003
1/7/2003
1/6/2003
1/3/2003
1/2/2003
1/1/2003

47.76
47.78
47.78
47.8
47.82
47.86
47.92
47.89
47.87
47.91
47.91
47.95
47.91
47.94
47.96
47.94
47.9
47.95
47.96
47.97
47.98
47.99
48
48.02
48.01
47.99

1/1/2003
1/2/2003
1/3/2003
1/6/2003
1/7/2003
1/8/2003
1/9/2003
1/10/2003
1/13/2003
1/14/2003
1/15/2003
1/16/2003
1/17/2003
1/20/2003
1/21/2003
1/22/2003
1/23/2003
1/24/2003
1/27/2003
1/28/2003
1/29/2003
1/30/2003
1/31/2003
2/3/2003
2/4/2003
2/5/2003
2/6/2003
2/7/2003
2/10/2003
2/11/2003
2/12/2003
2/14/2003
2/17/2003
2/18/2003
2/19/2003
2/20/2003
2/21/2003
2/24/2003
2/25/2003
2/26/2003
2/27/2003
2/28/2003
3/3/2003
3/4/2003
3/5/2003
3/6/2003
3/7/2003

47.99
48.01
48.02
48
47.99
47.98
47.97
47.96
47.95
47.9
47.94
47.96
47.94
47.91
47.95
47.91
47.91
47.87
47.89
47.92
47.86
47.82
47.8
47.78
47.78
47.76
47.73
47.72
47.69
47.71
47.79
47.86
47.76
47.74
47.7
47.71
47.74
47.71
47.76
47.69
47.68
47.67
47.66
47.65
47.63
47.64
47.67

4/3/2003
4/4/2003
4/7/2003
4/8/2003
4/9/2003
4/10/2003
4/16/2003
4/17/2003
4/21/2003
4/22/2003
4/23/2003
4/24/2003
4/25/2003
4/28/2003
4/29/2003
4/30/2003
5/2/2003
5/5/2003
5/6/2003
5/7/2003
5/8/2003
5/9/2003
5/12/2003
5/13/2003
5/14/2003
5/19/2003
5/20/2003
5/21/2003
5/22/2003
5/23/2003
5/26/2003
5/27/2003
5/28/2003
5/29/2003
5/30/2003
6/2/2003
6/3/2003
6/4/2003
6/5/2003
6/6/2003
6/9/2003
6/10/2003
6/11/2003
6/12/2003
6/13/2003
6/16/2003
6/17/2003

47.41
47.4
47.39
47.42
47.46
47.41
47.36
47.37
47.35
47.37
47.33
47.34
47.35
47.36
47.37
47.35
47.36
47.35
47.31
47.27
47.26
47.19
47.16
47.17
47.14
47.06
46.94
46.76
46.91
46.94
46.9
46.84
46.96
47.03
47.03
47.16
47.03
46.88
46.91
46.82
46.9
46.82
46.73
46.68
46.69
46.63
46.64

7/1/2003
7/2/2003
7/3/2003
7/4/2003
7/7/2003
7/8/2003
7/9/2003
7/10/2003
7/11/2003
7/14/2003
7/15/2003
7/16/2003
7/17/2003
7/18/2003
7/21/2003
7/22/2003
7/23/2003
7/24/2003
7/25/2003
7/28/2003
7/29/2003
7/30/2003
7/31/2003
8/1/2003
8/4/2003
8/5/2003
8/6/2003
8/7/2003
8/8/2003
8/11/2003
8/12/2003
8/13/2003
8/14/2003
8/18/2003
8/19/2003
8/20/2003
8/21/2003
8/22/2003
8/25/2003
8/26/2003
8/27/2003
8/28/2003
8/29/2003
9/1/2003
9/2/2003
9/3/2003
9/4/2003

46.48
46.46
46.41
46.33
46.28
46.29
46.29
46.21
46.14
46.06
46.12
46.2
46.26
46.23
46.26
46.26
46.18
46.15
46.16
46.13
46.12
46.12
46.14
46.16
46.11
46.12
46.08
46.02
46.03
45.96
45.93
45.92
45.91
45.86
45.84
45.82
45.84
45.86
45.86
45.87
45.84
45.83
45.85
45.83
45.87
45.88
45.92

3/10/2003
3/11/2003
3/12/2003
3/13/2003
3/17/2003
3/19/2003
3/20/2003
3/21/2003
3/24/2003
3/25/2003
3/26/2003
3/27/2003
3/28/2003
3/31/2003

47.66
47.65
47.66
47.66
47.66
47.67
47.79
47.7
47.66
47.65
47.58
47.54
47.55
47.5
47.78049

6/18/2003
6/19/2003
6/20/2003
6/23/2003
6/24/2003
6/25/2003
6/26/2003
6/27/2003
6/30/2003

46.58
46.58
46.54
46.58
46.6
46.62
46.54
46.49
46.47
47.02696

9/5/2003
9/8/2003
9/9/2003
9/10/2003
9/11/2003
9/12/2003
9/15/2003
9/16/2003
9/17/2003
9/18/2003
9/19/2003
9/22/2003
9/23/2003
9/24/2003
9/25/2003
9/26/2003
9/29/2003

45.94
45.85
45.81
45.77
45.72
45.78
45.77
45.85
45.94
46.08
45.93
45.79
45.75
45.84
45.82
45.87
45.85
46.01328

10/1/2003
10/3/2003
10/6/2003
10/7/2003
10/8/2003
10/9/2003
10/10/2003
10/13/2003
10/14/2003
10/15/2003
10/16/2003
10/17/2003
10/20/2003
10/21/2003
10/22/2003
10/23/2003
10/24/2003
10/27/2003
10/28/2003
10/29/2003
10/30/2003
10/31/2003
11/3/2003
11/4/2003
11/5/2003
11/6/2003
11/7/2003
11/10/2003
11/11/2003
11/12/2003
11/13/2003
11/14/2003
11/17/2003
11/18/2003
11/19/2003
11/20/2003
11/21/2003
11/24/2003
11/25/2003
11/27/2003
11/28/2003
12/1/2003
12/2/2003
12/3/2003
12/4/2003
12/5/2003
12/8/2003

45.68
45.46
45.42
45.36
45.29
45.33
45.38
45.35
45.59
45.71
45.29
45.35
45.35
45.31
45.37
45.33
45.33
45.34
45.4
45.31
45.32
45.32
45.33
45.36
45.32
45.29
45.29
45.27
45.29
45.32
45.39
45.35
45.41
45.54
45.54
45.71
45.84
45.87
45.93
45.89
45.94
45.78
45.71
45.62
45.62
45.62
45.56

12/9/2003
12/10/2003
12/11/2003
12/12/2003
12/15/2003
12/16/2003
12/17/2003
12/18/2003
12/19/2003
12/22/2003
12/23/2003
12/24/2003
12/26/2003
12/29/2003
12/30/2003
12/31/2003

45.54
45.58
45.54
45.53
45.56
45.56
45.54
45.52
45.52
45.52
45.6
45.59
45.58
45.66
45.64
45.61
45.49952