1

8/16/82

$6.38

2

9/20/82

$7.26

5

$0.882

13.8%

3

10/4/82

$7.37

4

3/14/83

$8.83

23

$1.467

19.9%

2

$0.106

1.5%

5

3/21/83

$8.80

6

10/24/83

$11.20

31

$2.400

27.3%

1

-$0.036

-0.4%

7

11/28/83

$11.56

8

1/2/84

$12.31

5

$0.750

6.5%

5

$0.357

3.2%

9

2/13/84

$11.07

10

5/21/84

$11.38

14

$0.311

2.8%

6

-$1.238

-10.1%

11

8/13/84

$10.15

12

10/22/84

$9.35

10

-$0.797

-7.8%

12

-$1.230

-10.8%

13

11/26/84

$9.18

14

1/14/85

$8.54

7

-$0.633

-6.9%

5

-$0.176

-1.9%

15

1/21/85

$8.98

16

7/1/85

$9.70

23

$0.720

8.0%

1

$0.435

5.1%

17

9/23/85

$8.48

18

1/20/86

$8.46

17

-$0.028

-0.3%

12

-$1.213

-12.5%

19

3/10/86

$7.93

20

4/28/86

$7.51

7

-$0.429

-5.4%

7

-$0.521

-6.2%

21

5/26/86

$7.38

22

6/30/86

$7.55

5

$0.174

2.4%

4

-$0.130

-1.7%

23

7/21/86

$6.42

24

8/31/87

$13.45

58

$7.032

109.5%

3

-$1.128

-14.9%

25

11/23/87

$9.10

26

11/30/87

$8.55

1

-$0.549

-6.0%

12

-$4.355

-32.4%

27

12/28/87

$9.05

28

7/25/88

$10.78

30

$1.723

19.0%

4

$0.503

5.9%

29

11/7/88

$9.80

30

11/5/90

$19.36

104

$9.563

97.6%

15

-$0.978

-9.1%

31

1/14/91

$16.73

32

4/1/91

$17.91

11

$1.178

7.0%

10

-$2.628

-13.6%

33

5/6/91

$17.31

34

5/20/91

$16.91

2

-$0.400

-2.3%

5

-$0.600

-3.4%

35

7/1/91

$14.19

36

10/28/91

$13.57

17

-$0.620

-4.4%

6

-$2.718

-16.1%

37

11/11/91

$13.72

38

12/2/91

$12.30

3

-$1.425

-10.4%

2

$0.152

1.1%

39

2/3/92

$11.12

40

3/16/92

$10.20

6

-$0.928

-8.3%

9

-$1.174

-9.5%

41

4/13/92

$9.63

42

7/6/92

$10.96

12

$1.331

13.8%

4

-$0.567

-5.6%

43

7/13/92

$11.69

44

10/19/92

$13.66

14

$1.972

16.9%

1

$0.727

6.6%

45

1/18/93

$11.40

46

7/19/93

$16.20

26

$4.804

42.1%

13

-$2.262

-16.6%

47

9/20/93

$14.96

48

10/11/93

$15.17

3

$0.215

1.4%

9

-$1.245

-7.7%

49

10/25/93

$13.72

50

11/22/93

$13.72

4

-$0.003

0.0%

2

-$1.453

-9.6%

51

12/6/93

$13.07

52

12/13/93

$13.18

1

$0.108

0.8%

2

-$0.651

-4.7%

53

12/20/93

$13.39

54

2/14/94

$13.72

8

$0.325

2.4%

1

$0.217

1.6%

55

4/25/94

$12.95

56

8/8/94

$13.77

15

$0.821

6.3%

10

-$0.768

-5.6%

57

9/12/94

$13.33

58

7/10/95

$16.84

43

$3.510

26.3%

5

-$0.438

-3.2%

59

7/17/95

$17.47

60

12/15/97

$46.65

126

$29.182

167.1%

1

$0.624

3.7%

61

2/16/98

$42.45

62

5/25/98

$45.05

14

$2.604

6.1%

9

-$4.198

-9.0%

63

9/21/98

$27.59

64

9/28/98

$27.23

1

-$0.358

-1.3%

17

-$17.464

-38.8%

65

10/5/98

$25.92

66

11/23/98

$29.86

7

$3.938

15.2%

1

-$1.314

-4.8%

67

11/30/98

$28.48

68

1/11/99

$30.28

6

$1.799

6.3%

1

-$1.379

-4.6%

69

1/18/99

$30.70

70

2/8/99

$29.08

3

-$1.619

-5.3%

1

$0.420

1.4%

71

2/15/99

$27.70

72

2/22/99

$27.34

1

-$0.360

-1.3%

1

-$1.379

-4.7%

73

3/1/99

$31.07

74

9/27/99

$40.52

30

$9.449

30.4%

1

$3.734

13.7%

75

11/1/99

$34.46

76

11/29/99

$37.37

4

$2.903

8.4%

5

-$6.057

-14.9%

77

12/20/99

$38.22

78

1/24/00

$34.82

5

-$3.403

-8.9%

3

$0.851

2.3%

79

3/13/00

$37.44

80

9/18/00

$46.13

27

$8.692

23.2%

7

$2.625

7.5%

81

12/18/00

$35.42

82

3/19/01

$38.34

13

$2.922

8.2%

13

-$10.711

-23.2%

83

4/9/01

$34.58

84

6/18/01

$38.85

10

$4.270

12.3%

3

-$3.760

-9.8%

85

8/6/01

$31.17

86

8/20/01

$30.76

2

-$0.416

-1.3%

7

-$7.679

-19.8%

87

10/1/01

$23.24

88

10/29/01

$23.22

4

-$0.020

-0.1%

6

-$7.516

-24.4%

12/31/01

$13.10