Date Open High Low Close

12/1/2003 450 515 447.5 500

1/2/2004 495 600 490 520 4.00%
2/3/2004 510 565 485 540 3.85%
3/1/2004 545 575 505 535 -0.93%
4/1/2004 535 620 530 570 6.54%
5/3/2004 570 605 505 580 1.75%
6/1/2004 575 575 525 550 -5.17%
7/1/2004 555 595 545 555 0.91%
8/2/2004 555 645 550 635 14.41%
9/1/2004 645 710 620 685 7.87%
10/1/2004 685 800 685 785 14.60%
11/1/2004 785 900 785 900 14.65%
12/1/2004 900 995 890 960 6.67%
1/3/2005 970 1060 955 1005 4.69%
2/1/2005 1005 1175 1000 1080 7.46%
3/1/2005 1080 1115 1005 1050 -2.78%
4/1/2005 1050 1110 1030 1055 0.48%
5/2/2005 1060 1170 1060 1170 10.90%
6/1/2005 1170 1395 1170 1270 8.55%
7/1/2005 1285 1325 1210 1320 3.94%
8/1/2005 1320 1330 880 1015 -23.11%
9/1/2005 1000 1130 875 975 -3.94%
10/3/2005 950 985 895 930 -4.62%
11/1/2005 940 945 820 910 -2.15%
12/1/2005 915 1065 915 1020 12.09%
1/2/2006 1030 1155 1005 1040 1.96%
2/1/2006 1045 1085 930 980 -5.77%
3/1/2006 970 1150 960 1145 16.84%
4/3/2006 1125 1305 1060 1195 4.37%
5/1/2006 1190 1245 970 980 -17.99%
6/1/2006 985 995 855 975 -0.51%
7/3/2006 975 1080 910 960 -1.54%
8/1/2006 965 1205 965 1110 15.63%
9/1/2006 1110 1265 1110 1245 12.16%
10/2/2006 1245 1385 1210 1340 7.63%
11/1/2006 1340 1650 1340 1595 19.03%
12/1/2006 1590 1725 1545 1570 -1.57%
1/1/2007 1570 1690 1460 1485 -5.41%
2/1/2007 1485 1550 1280 1405 -5.39%
3/1/2007 1405 1475 1250 1320 -6.05%
4/2/2007 1320 1505 1305 1440 9.09%
5/1/2007 1440 1685 1440 1640 13.89%
6/1/2007 1640 1730 1585 1690 3.05%
7/2/2007 1690 2005 1690 1875 10.95%
 8/1/2007 1860 1875 1480 1785 -4.80%
9/3/2007 1785 1960 1770 1925 7.84%
10/1/2007 1925 2680 1915 2560 32.99%
11/1/2007 2600 2725 2180 2500 -2.34%
12/3/2007 2500 2880 2490 2730 9.20%
1/1/2008 2730 3025 2140 2725 -0.18%
2/1/2008 2750 2845 2475 2785 2.20%
3/3/2008 2750 2765 2000 2425 -12.93%
4/1/2008 2440 2470 1730 2000 -17.53%
5/1/2008 2000 2220 1960 2100 5.00%
6/2/2008 2140 2200 1900 1925 -8.33%
7/1/2008 1935 2305 1915 2255 17.14%
8/1/2008 2235 2255 1935 2080 -7.76%
9/1/2008 2070 2165 1415 1710 -17.79%
10/1/2008 1710 1710 660 935 -45.32%
11/3/2008 1050 1350 780 1020 9.09%
12/1/2008 1000 1165 850 1055 3.43%
1/1/2009 1055 1370 1055 1300 23.22%
2/2/2009 1310 1310 1055 1130 -13.08%
3/2/2009 1130 1600 1060 1425 26.11%
4/1/2009 1460 1870 1435 1800 26.32%
5/1/2009 1785 2230 1700 2080 15.56%
6/1/2009 2130 2580 2080 2380 14.42%
7/1/2009 2375 2950 2265 2930 23.11%
8/3/2009 2930 3195 2810 3015 2.90%
9/1/2009 3015 3415 2880 3335 10.61%
10/1/2009 3330 3530 2995 3130 -6.15%
11/2/2009 3050 3450 2975 3235 3.35%
12/1/2009 3235 3560 3175 3470 7.26%
1/4/2010 3465 3650 3320 3595 3.60%
2/1/2010 3540 3705 3275 3625 0.83%
3/1/2010 3685 4405 3590 4190 15.59%
4/1/2010 4450 4815 4190 4715 12.53%
5/3/2010 4640 4715 3605 4315 -8.48%
6/1/2010 4275 5025 4195 4830 11.94%
7/1/2010 4750 5280 4590 5070 4.97%
8/2/2010 4995 5115 4625 4760 -6.11%
9/1/2010 4940 6075 4770 5670 19.12%
10/1/2010 5960 6020 5550 5700 0.53%
11/1/2010 5745 5840 5175 5190 -8.95%
12/1/2010 5245 5490 4880 5455 5.11%
1/3/2011 5440 5505 4525 4890 -10.36%
2/1/2011 4860 5345 4740 5205 6.44%
3/1/2011 5400 5825 5230 5700 9.51%
4/1/2011 5790 5850 5360 5615 -1.49%
 5/2/2011 5665 6215 5580 5875 4.63%
6/1/2011 5910 6425 5595 6355 8.17%
7/1/2011 6555 7595 6460 7050 10.94%
8/1/2011 7165 7275 6085 6615 -6.17%
9/5/2011 6780 7180 5500 6365 -3.78%
10/3/2011 5895 7000 5730 6900 8.41%
11/1/2011 6650 7200 6550 7090 2.75%
12/1/2011 7090 7500 6830 7400 4.37%
1/2/2012 7370 7965 7350 7890 6.62%
2/1/2012 7770 7920 6710 7085 -10.20%
3/1/2012 6965 7420 6875 7395 4.38%
4/2/2012 7520 7650 7065 7100 -3.99%
5/1/2012 7175 7425 6420 6430 -9.44%
6/1/2012 6335 7150 6120 6850 6.53%
7/2/2012 6900 7100 6250 7000 2.19%
8/1/2012 7100 7400 6600 6750 -3.57%
9/3/2012 6900 7550 6700 7400 9.63%
10/1/2012 7300 8300 7250 8050 8.78%
11/1/2012 7900 8000 7200 7250 -9.94%
12/3/2012 7200 7700 6800 7550 4.14%

1/1/2013 7550 7900 7300 7350 -2.65%

2/1/2013 7450 8000 7400 7950 8.16%
3/1/2013 8100 8300 7500 7900 -0.63%
4/1/2013 7850 7950 7150 7350 -6.96%
5/1/2013 7350 7550 6900 7050 -4.08%
6/3/2013 7050 7200 6150 7000 -0.71%
7/1/2013 6850 6950 6300 6500 -7.14%
8/1/2013 6500 6800 5800 5850 -10.00%