Month ended price from 1999 to 2012

Code Name
No

Closing

Closing

Closing

Closing

Price
29/02/2012

Price
31/01/2012

Price
29/12/2011

Price
30/11/2011

11101
11102

BANKS
AB Bank
City Bank

A
A

51.4
41.7

45.4
36.1

68.30
52.60

702.75
555.00

11103

IFIC Bank

57.2

45

67.60

721.75

11104

Islami Bank

53.7

47.9

54.50

533.00

11105

NBL

39.6

61.4

66.80

64.90

11106

Pubali Bank

44.9

38.5

50.40

49.90

11107

Rupali Bank

125.1

101

136.60

1,143.25

11108

UCBL

37.1

33.6

43.90

44.30

11109

Uttara Bank

62.5

55.5

77.80

79.60

11110

ICB ISLAMIC BANK LTD

7.9

10.00

10.10

11111

IDLC

110.3

102.6

138.50

1,463.00

11112

Eastern Bank

55.4

46

65.80

67.70

11113

United Leasing

50.3

43.4

56.30

591.50

11114

Uttara Finance

114.2

86.7

114.20

117.10

11115

Al-Arafah Islami Bank

33.9

29.7

37.80

34.30

11116

Prime Bank

42.9

37.4

44.50

44.60

11117

Southeast Bank

26.3

23.5

30.10

304.25

11118

Dhaka Bank

34.4

37.1

44.50

44.40

11119

NCCBL

29.7

23.9

30.40

30.40

11120

Social Investment Bank

23.1

21.2

26.20

25.80

11121

Dutch-Bangla Bank

110.4

125.3

161.30

1,366.00

11122

MIDAS Financing Ltd.

50.3

47.9

64.40

529.00

11123

Mutual Trust Bank Ltd.

28.6

26.5

34.50

341.50

11124

1st Lease International

70.2

62.7

77.00

754.75

11125

Standard Bank Limited

26.6

23.1

30.20

304.25

11126

One Bank Limited

43.1

34.7

47.70

483.25

11127

Bank Asia

32.8

28.8

38.20

394.50

11128

Mercantile Bank

29

25.7

34.80

334.50

11129

Exim Bank

23.8

22.1

27.80

28.40

11130

Peoples Leasing & Fin Services A

59.1

48.7

69.30

72.90

11131

Prime Finance & Invest.

94.8

75.3

98.40

106.30

11132

Premier Leasing

30.6

26.3

33.20

347.50

11133

Islamic Finance & Investment A

31.4

28.2

34.40

361.50

11134

Jamuna Bank Ltd.

32.2

28.1

34.50

34.20

11135

Lankabangla Finance Ltd.

89.4

138.6

170.20

155.80

11136

Bangladesh Industrial Fin. Com.

39.5

34.6

44.00

454.75

11137

Industrial Promotion & Development

A com. Of Bd.Ltd
28.6

23.2

31.10

312.00

11138

Brack Bank

42.8

35.4

45.70

451.50

11139

Shahjalal Islami Bank

31

26.8

32.50

32.50

11140

Premier Bank

28.5

23.4

30.80

32.00

11141

Union Capital

47.1

46.1

60.50

63.30

11142

Bangladesh Finance and Investment

A Co. Ltd. 52.5

47.8

62.80

65.70

11143

International Leasing and FinancialAServices Ltd.

43.6

35.9

46.80

478.25

11144

Phoenix Finance and Investments Ltd.

A

73.4

60.7

69.60

685.50

11145

Trust Bank

35.5

31.7

42.90

413.75

11146

FAS Finance & Investment Limited A#, //

48.7

41.4

57.50

454.75

11147

First Security Bank Ltd

22.9

20.8

26.30

26.40

11148

Bay Leasing & Investment Ltd. A

Total
INVESTMENT

58.5

49.2

70.10

710.50

12151

ICB

1414.25

1408.25

1,623.50

1,671.25

12152

1st ICB M.F.

888.5

896.5

1,008.50

10,178.75

12153

2nd ICB M.F.

287

334.5

329.00

3,135.00

12154

3rd ICB M.F.

190

190

249.00

2,550.00

12155

4th ICB M.F.

190

195.5

229.00

2,341.75

12156

5th ICB M.F.

150

150

168.90

1,552.00

12157

6th ICB M.F.

43.1

41.7

47.90

506.00

12158

7th ICB M.F.

86.9

84.6

99.30

923.50

12159

8th ICB M.F.

51.3

48.6

59.40

535.25

12160

1st BSRS

83.6

77.2

91.50

1,010.75

12161

Aims 1st M.F.

33.7

30.8

39.80

4.97

12162

ICB AMCL 1st M.F.

39.8

40.7

43.40

469.50

12163

ICB AMCL Islamic M.F.

19.2

18.7

22.40

230.25

12164

Grameen M.F.one

41.8

37

49.40

52.20

12165

ICB AMCL 1st NRB M.F.

27.2

25

30.40

308.75

12166

ICB AMCL 2nd NRB M.F.

12.6

11.8

14.10

148.00

12167

Grameen One:Scheme Two

15.7

14.9

17.10

18.30

12168

Prime Finance First Mutual FundA

13.7

20

21.90

18.60

12169

EBL First Mutual Fund

9.1

8.9

10.20

10.30

12170

ICB AMCL 2nd M.F.

7.5

7.7

8.90

98.75

12171

ICB Employees Provident Mutual

A Fund One7.7

7.2

8.60

8.70

12172

Trust Bank 1st Mutual Fund

7.7

7.5

8.90

9.10

12173

Prime Bank 1st ICB AMCL Mutual A

Fund

6.7

7.3

8.90

7.30

12174

DBH First Mutual Fund

6.9

6.9

8.30

8.70

12175

IFIC Bank First Mutual Fund

7.2

6.4

8.00

8.10

12176

Phoenix Finance 1st Mutual Fund A

6.4

5.9

7.40

6.80

12177

ICB AMCL 3rd NRB M.F.

6.6

6.4

7.70

7.90

12178

First Janata Bank Mutual Fund

7.5

7.6

8.90

7.30

12179

Green Delta Mutual Fund

5.9

5.7

6.80

7.10

12180

Popular Life First Mutual Fund A

12181

IFIL Islamic Mutual Fund-1

12182

5.3

6.90

7.00

5.1

5.2

6.30

6.40

PHP First Mutual Fund

5.7

5.6

6.80

6.90

12183

AIBL 1st Islamic Mutual Fund

7.1

6.9

8.40

7.90

12184

MBL 1st Mutual Fund

8.6

7.6

9.20

8.60

8.5

8.90

8.80

8.6

10.50

8.20

12187 "Reliance One" the first scheme ofA Reliance Insurance

8.3
Mutual Fund
9.9

10.10

10.10

12188 LR Global Bangladesh Mutual Fund

A One

10

10.60

9.20

12185 Southeast Bank 1st Mutual Fund A

12186 EBL NRB Mutual Fund

12189

AB Bank 1st Mutual Fund

12190 NLI First Mutual Fund

10.1

9.6

10.2

Total
ENGINEERING
13201

Aftab Automobiles

114.3

107.7

141.90

195.20

13202

Aziz Pipes

26

24.4

28.40

266.50

13203

Olympic Industries

106.7

96.2

130.50

1,842.75

13204

Bangladesh Lamps

166.2

162.3

200.00

1,532.75

13206

Eastern Cables

57.7

54.9

57.10

566.00

13208

Monno Jutex

13209

Monno Stafllers

212.1

225.1

261.30

1,789.00

13211

Singer Bangladesh

233.3

208.1

287.40

2,353.75

13212

Atlas Bangladesh

185.9

167.2

250.00

257.30

13213

BD.Autocars

49.8

50.3

56.50

397.75

13214

Quasem Drycells

47.4

45

67.40

56.50

13215

Renwick Jajneswar
Metalex Corporation

81

84.7

109.30

689.25

13218

National Tubes

46.9

45.7

65.40

689.50

13219

Bd.Thai Aluminium
BEMCO

54.5

45.5

62.00

588.50

13221

Anwar Galvanizing

27.8

23.7

30.90

226.00

13222

Kay & Que

Wonderland Toys

58.9

56

42.90

405.50

13224

Rangpur Foundry

66.9

62.9

79.60

72.60

13225

S. Alam Cold Rolled Steels Ltd.

55.3

48.2

61.40

552.50

13226

Golden Son

55.4

50.1

61.10

61.00

13469

National Polymer

46.1

45.2

62.60

586.25

13227

BSRM Steels Limited

108.4

97.6

118.70

1,071.00

13228

Navana CNG Limited

68.1

60.3

83.60

84.70

13229

Deshbandhu Polymer Limited

33.1

28.8

38.40

36.20

Total
FOOD & ALLIED PRODUCTS
14252

Alpha Tobacco
Amam Sea Food

14257

Apex Foods
Tripti Industries
Bangas

14258

BLTC

14259

BATBC

636.9

560.5

626.30

604.90

14262

EL Camellia (delisted)
Gemini Sea Food

225.1

215.2

282.60

1,932.25

14263

National Tea Company Limited A

599.4

529.4

530.00

4,980.75

14264

Yousuf Flour

14266

Zeal Bangla Sugar

Tulip Dairy & Food

11.5

11.6

14.50

15.00

14269

CVO Petrochemical Refinery Limited

A
Rabeya Flour Mills (delisted)
Bangladesh Plantation

276.1

298.5

379.60

2,308.25

117.7

109.4

138.50

1,282.00

14254

14271

73.4

64.8

83.00

727.75

124.3

128.9

162.60

1,559.25

14272

Hill Plantation
Beximco Fisheries
Bengal Biscuits
Meghna Shrimp
Raspit Inc.(BD.)

14277

AMCL (Pran)

14278

Dhaka Fisheries

14279

Shaympur Sugar

10.8

11

12.10

12.10

14281

Rahima Food

28

27.3

34.80

353.75

14282

Gulf Foods
Mona Food
Gachihata Aquaculture
Bionic Sea Food

14286

Fu Wang Food

39.2

34

50.80

51.20

14287

Meghna Pet Industries

10.8

10.5

10.90

12.10

14610

Modern Industries
Rangamati Food

14290

German Bangla Foods

Meghna Condensed Milk

18.3

21.2

26.40

25.40

14291

Beach Hatchery Ltd.

36.6

33.9

43.10

40.00

14292

Fine Foods Limited

33.8

30.9

54.40

47.30

37.3

34.6

35.40

36.00

14293 Rangpur Dairy & Food Products Limited

N

Total
FUEL & POWER
15301

Linde Bangladesh Limited #, // A

580.5

551.2

612.20

638.10

15302

Padma Oil Co.

733.2

733.2

733.20

733.20

15303

Eastern Lubricants

305.5

275.2

319.70

296.40

15305

Bd. Welding Electrodes

36.6

34.3

48.40

46.70

15306

Summit Power

75.8

55.5

74.40

78.80

15307

Dhaka Electric Supply Copany A

82.8

65.8

113.50

1,158.50

15308

Power Grid Company of Bangladesh

A Ltd.

52.3

44

63.00

717.75

15309

Jamuna Oil Com. Ltd.

184.2

160.4

179.20

229.70

15310

Meghna Petroleum Ltd.

134.3

127

187.90

157.40

15311

Titas Gas

64.8

52.8

67.60

763.75

15312

Khulna Power Company Ltd.

57.9

48.8

62.80

63.90

15313 Barakatullah Electro

40.3

35.2

47.60

43.30

15314 MJL Bangladesh Limited

Total
JUTE

86.4

77.2

99.90

99.00

16355

Jute Spinners

112.6

130

165.40

1,060.00

16357

Northern Jute

28.1

36.6

18.70

18.70

16360

Sonali Aansh

130.5

126.8

176.80

17401

Saleh Carpet
Total
TEXTILE
Al-Haj Textile
Ashraf Textile
GMG Ind. Corp.
Quasem Textile

34.5

39.4

54.30

46.20

17408

Stylecraft

624

607

608.70

4,900.00

17410

Rahim Textile

167.5

169.5

224.30

1,325.00

17411

Quasem Silk

17412

Saiham Textile

32.2

30.8

60.20

53.00

17413

Modern Dyeing
Eagle Star Textile

43.4

49.5

53.10

497.00

17415

Desh Garmants

52.7

52.2

65.40

509.25

17416

Dulamia Cotton

13.6

13.3

16.30

170.00

17417

Tallu Spinning
Arbee Textile
Tamijuddin Textile

62.1

63

89.10

712.25

17420

Bextex Limited (from 13.09.2006)

17421

Apex Spinning.
Beximco Knitting (delisted)
Dynamic Textile

103.4

94.1

111.60

840.00

17424

Mithun Knitting
Mita Textile
BD.Dyeing

97.8

101.1

129.20

977.75

17427

Delta Spinners

30.5

28.2

34.90

356.50

17428

Apex Weaving
Dandy Dyeing

17430

Sonargaon Textiles
Beximco Textiles (delisted)
BD. Zipper Ind.

31.7

27.6

35.10

339.50

1,382.50

17434

Bex. Denims (delisted)

Prime Textile
M. Hossain Garments
Sajib Knitwear
Chic Tex Ltd.
Sreepur Textile

28.7

26.8

35.50

366.50

12

14.80

170.25

17439

Monno Fabrics

17440

Alltex Ind. Ltd.

11.5

17441

Anlima Yarn

26.9

26

32.20

298.75

17442

H.R.Textile

34.9

40.8

42.40

371.75

17444

CMC Kamal

34

31.9

40.10

40.80

17445

Safko Spinnings

32.1

31.8

35.60

338.50

17446

Square Textile

115.4

94.2

113.70

117.10

17447

Metro Spinning

24.5

23

37.30

39.00

17448

Maksons Spinning Mills Limited A

23

26.5

35.00

34.10

17449

The Dacca Dyeing

48.7

42.1

54.70

43.20

17450

R. N. Spinning Mills Limited

44.4

43.2

79.40

72.60

17451

Malek Spinning Mills Limited

25

22.5

32.50

35.80

41.4

38.5

45.80

44.10

322.4

324.7

420.90

340.30

17452 Zahintex Industries Limited

Total
PHARMACEUTICALS & CHEMICALS
18451

Ambee Pharma

18452

Bangla Process

18453

Beximco Pharma

81.6

66.7

93.60

99.40

18454

Glaxo SmithKline

609.3

635.3

664.50

669.90

18455

ACI Limited.

193.9

172.1

206.60

216.30

Petro Synthetic
18457

Renata Ltd.
Pharmaco International

1016

1013.5

1,205.00

12,696.00

18460

Reckitt Benckiser(Bd.)Ltd.

695

693.9

774.50

817.80

18461

Therapeutics

18462

Pharma Aids

203.2

204.4

265.40

1,630.50

18463

Kohinoor Chemicals

200

195

211.00

1,850.00

18464

128.4

112.7

135.30

1,185.00

18470

The Ibn Sina

Rahman Chemicals
BCIL
Wata Chemicals
Beximco Infusions (delisted)
Beximco Synthetics

36.9

31.2

37.90

403.25

18471

Libra Infusions Limited

297.8

290.6

343.50

2,970.00

18472

Orion Infusion

44.1

41

56.40

534.00

18473

Square Pharma

217.3

195.5

237.10

2,451.00

18474

Imam Button

16.2

14.9

17.80

186.25

Perfume Chemicals
18477

Keya Cosmetics
Al-Amin Chemicals

18479

Keya Detergent

18480

60.2

53.6

71.30

64.30

ACI Formulations Limited

82.2

72.6

89.00

89.30

18481

Marico Bangladesh Ltd.

367.9

381.1

389.50

391.00

18482

Beacon Pharmaceuticals Limited B

25.2

25.5

31.00

26.80

58.2

52.5

62.20

61.90

18484 Salvo Chemical Industry Limited z

Total
PAPER & PRINTING
Padma Printers
Sonali Paper
Eagle Box & Carton (delisted)
B.Monospool Paper
Paper Processing

27.2

27.9

33.70

35.50

18483 Active Fine Chemicals Limited

19507

Azadi Printers
Maq Paper
Maq Enterprises

19510

Hakkani Pulp & Paper

B
Total
SERVICES & REAL ESTATE
Shinepukur Holdings
Bangladesh Hotels
Bangladesh Services

32.9

31.9

40.70

31.50

20553

Samorita Hospital

83.6

74.9

93.50

831.25

20620

Eastern Housing

60.5

51

71.10

670.25

20621

Delta-Brac Housing

81.2

72

91.60

1,007.25

20622

Summit Alliance Port Limited

52.1

43

57.90

61.10

20623

National Housing Finance and Investments

A
107.8
Limited

20624

Ocean Containers Limited

90.5

95.70

913.50

60.5

52.7

65.90

69.60

Total
Cement
21614

Heidelberg Cement Bd.

193

168.9

255.90

2,528.75

21621

Confidence Cement

108.6

91.5

124.50

121.90

21622

Meghna Cement

120.6

113.6

139.60

129.80

21630

Niloy Cement

21633

Aramit Cement
Modern Cement

86.6

79.1

116.80

870.75

21642

Padma Cement

21643

Lafarge Surma Cement

27.1

25.5

26.60

313.75

87.4

75

110.50

112.00

21644 M.I. Cement

Total
IT - Sector

Raspit Data Management

Bangladesh Online
22641

Information Services Network A

22643

BDCOM Online Ltd.

22644

26.5

26.1

31.60

29.30

23

20.2

26.10

29.80

Intech Online Ltd.

24.2

22.3

29.20

30.60

22645

Agni Systems Ltd.

32.4

26.7

35.00

37.60

22646

Daffodil Computers

19.8

18.4

21.90

22.40

Total
Tannery Industries
23601

Apex Tannery

99.5

90.3

120.40

1,270.25

23603

Bata Shoe

545.3

526.1

598.50

621.60

Phoenix Leather
23619

Apex Adelchy Footwear

Lexco
Excelsiorshoes

227.5

243.8

295.60

3,032.50

23634

Samata Leather

13.9

14.3

15.20

162.00

23636

Legacy Footwear
Total
Ceramic Industry

32.1

29.8

40.10

33.80

24606

Monno Ceramic
Bengal Fine Ceramic

49.5

45

61.80

566.00

24626

Standard Ceramic

37.5

37.6

38.90

317.50

24632

Fu-Wang Ceramic

37.8

34.8

41.70

450.50

24633

Shinepukur Ceramics Limited A

38.3

31.2

40.90

40.90

24634

RAK Ceramics (Bangladesh) LtdA

Total
Insurance

64

63

78.40

79.80

25701

BGIC

44.7

39.9

49.30

50.00

25702

Green Delta Insurance

144.5

140.5

152.40

155.60

25703

United Insurance

59.8

57.4

65.70

669.00

25704

Peoples Insurance

36

31.4

39.00

39.50

25705

Eastern Insurance

51.8

49.8

55.70

533.75

25706

Janata Insurance

293.75

259.5

365.50

377.00

25707

Phoenix Insurance

74.4

68.2

82.00

77.40

25708

Eastland Insurance

86.5

76

91.70

804.75

25709

Central Insurance

58.4

52

68.20

607.75

25710

Karnaphuli Insurance

52.6

46.4

50.30

51.80

25711

Rupali Insurance

49.2

55.2

65.90

117.10

25712

National Life Insurance

367.9

335

364.30

3,575.00

25713

Federal Insurance

36.6

30.4

39.90

42.80

25714

Reliance Insurance

101.3

98.1

102.10

1,020.00

25715

Purabi Gen. Insurance

91.3

88.3

122.80

897.75

25716

Delta Life Insurance

2613.4

2483.7

3,075.10

29,403.25

25717

Pragati Insurance

68.4

66.1

78.80

707.50

25718

Sandhani Life Insurance

146.9

130.3

165.50

167.80

25719

Prime Insurance

54.1

47.4

53.90

55.90

25720

Pioneer Insurance

83

75.5

86.70

761.50

25721

Mercantile Insurance

39.7

34.3

44.80

412.00

25722

Agrani Insurance

38.6

34.5

41.30

400.25

25723

Global Insurance

42.6

37.6

46.00

462.00

25724

Popular Life

241.8

229

246.70

253.90

25725

Fareast Islami Life

141.8

123.2

162.00

158.50

25726

Meghna Life Insurance

157

139.6

186.80

192.30

25727

Nitol Insurance

50.3

47.2

51.80

502.50

25728

Progressive Life

158.6

136.3

166.20

1,499.50

25729

Asia Pacific Gen Ins

37.8

33.7

42.30

407.50

25730

Sonar Bangla Insurance

40.3

34.4

40.40

395.50

25731

Pragati Life Insurance

179.4

191.3

205.90

1,950.25

25732

Prime Islami life Insurance

183.8

184.1

212.50

206.70

25733

Paramount Insurance

36.1

31.8

38.50

365.25

25734

City General Insurance Co. Ltd.

36

30.3

39.70

40.90

25735

Continental InsuranceLtd.

41.4

36.5

43.30

403.00

25736

Takaful Islami Insurance Limited

A

60.6

58.5

65.70

524.00

25737

Standard Insurance Limited

44.5

40.2

42.70

431.75

25738

Northern General Insurance Company

A
Ltd.46.1

41

46.60

465.50

25739

Republic Insurance Company Limited

A

48.2

45

50.50

482.75

25740

Asia Insurance Limited

52.8

44.5

57.70

57.60

25741

Rupali Life Insurance Company Limited

A

181.1

156

175.30

1,460.50

25742

Islami Insurance BD. Ltd.

40.7

35.5

44.10

426.50

25743

Provati Insurance Company Limited

A

41.8

36.2

47.60

430.50

25744

Dhaka Insurance

85.2

77.2

95.40

935.50

997

999.5

1,005.75

1,003.75

809.5

804

828.00

826.00

26003 Sub 25% Convertible Bonds of Brac

A Bank Ltd.
1012

950

1,006.00

1,009.00

A
A

Total
CORPORATE BOND

26001
26002

IBBL Mudaraba Perpetual Bond

ACI 20% Convertible Zero Coupon

A Bonds
Total
TELECOMMUNICATION

27001

Grameenphone Ltd.

160.1

155.5

163.50

164.20

21.2

19.5

23.90

24.30

9.7

9.7

9.70

9.70

Total
Travel and Leisure

29001
20551
20552

United Airways (BD) Ltd.

Bangladesh Hotels*
Bangladesh Services*

Total

99602

Aramit

217.9

232.3

277.20

258.60

99604

BSC

402.25

410.5

554.50

701.25

99605

GQ Ball Pen

157.5

149.1

169.60

172.60

99608
99609

Usmania Glass
The Engineers

104.3

4/7/1900

132.60

1,226.50

99611

Savar Refractories

76.7

74.3

76.50

551.50

99613
99615

BEXIMCO
Himadri
Bangladesh Luggage
Rose Heaven Ball

100

76.5

113.00

124.10

99635

Sinobangla Industries

37.2

37.7

42.50

38.20

99637

Miracle Ind.

19.2

19.4

24.10

25.10

506.5

525.1

550.00

559.90

99638 Berger Paints

11

Closing

Closing

Closing

Closing

Closing

Closing

Price
31/10/2011

Price
29/09/2011

Price
25/08/2011

Price
31/07/2011

635.75
489.75

737.50
574.00

775.50
618.75

780.25
593.25

851.00
569.75

687.50
454.50

916.75
466.25

991.75
593.25

639.00

762.25

816.25

851.50

799.50

630.75

787.00

880.50

528.75

536.00

552.75

537.25

512.50

468.25

464.00

626.00

62.40

65.20

71.50

72.60

65.20

59.20

59.20

56.30

42.90

47.40

49.50

51.50

55.30

43.20

46.40

48.30

1,192.75

1,400.75

1,505.75

1,544.50

1,401.25

1,500.00

1,450.00

1,534.75

42.30

47.80

52.30

54.90

58.80

43.50

64.50

71.00

68.60

72.30

78.40

81.00

79.40

64.90

64.70

70.50

10.40

11.10

12.20

13.00

11.20

11.70

12.60

13.10

1,397.25

1,955.00

1,998.00

2,044.25

2,049.00

2,058.50

2,202.75

2,463.25

53.90

58.80

61.30

64.50

67.90

54.30

51.50

51.40

553.50

729.50

809.25

829.25

826.25

826.50

1,514.50

1,378.00

118.60

161.10

162.00

174.30

180.60

163.00

234.60

256.60

33.20

33.50

36.80

38.80

34.20

32.00

32.60

44.20

Price
Price
30/06/2011 31/05/2011

Closing
Price
28/04/2011

Closing
Price
31/03/2011

43.00

44.50

45.90

47.60

47.50

40.60

39.30

41.70

289.00

312.75

333.75

335.25

320.50

295.00

299.50

304.50

42.30

41.70

44.50

46.90

44.70

41.40

39.10

41.30

29.20

31.70

33.80

35.10

33.90

32.00

33.80

37.20

25.20

25.60

27.50

28.50

22.70

22.30

23.20

28.60

1,377.75

1,570.50

1,593.00

1,596.50

1,431.25

1,351.00

1,385.00

1,490.00

564.75

962.50

1,218.50

1,186.00

1,083.00

1,073.75

1,270.75

1,180.25

342.75

404.50

437.75

423.00

376.75

358.50

365.50

365.75

641.50

998.75

1,071.50

1,109.50

1,069.75

942.50

738.75

808.50

285.75

309.75

334.25

336.75

327.50

297.00

296.75

396.50

459.75

521.25

569.25

557.00

505.00

419.75

466.25

502.00

388.75

420.25

521.25

502.50

478.25

439.25

446.75

480.75

301.75

305.00

331.25

332.75

321.00

292.75

305.25

308.25

28.00

30.10

32.60

33.50

32.90

31.10

32.00

48.30

63.50

92.50

106.50

122.50

118.60

117.70

133.80

265.10

100.60

126.20

132.60

140.90

152.40

147.10

166.70

209.30

296.75

719.50

818.50

829.25

733.75

743.25

732.50

785.25

331.75

458.75

490.00

496.50

456.00

467.75

504.75

636.00

33.20

33.40

37.00

38.20

35.00

31.70

31.00

38.40

145.80

191.40

188.20

202.00

209.90

179.20

192.00

233.90

379.75

542.50

592.00

644.00

567.50

596.00

671.00

831.25

306.50

394.50

404.00

408.25

391.00

406.50

437.25

468.75

447.50

477.50

505.50

497.75

480.50

435.50

449.50

448.00

32.00

34.70

37.30

38.50

38.30

36.60

35.10

49.70

30.20

35.00

39.90

40.70

33.50

31.20

32.60

36.30

58.20

78.80

88.30

97.20

98.00

93.10

103.80

217.80

58.80

87.40

96.40

106.20

91.60

93.60

124.60

175.20

394.50

594.25

718.00

1,282.50

1,236.50

1,141.50

1,370.50

1,451.00

635.75

907.25

970.75

1,025.75

949.00

922.75

912.50

1,498.50

389.25

461.25

504.50

506.00

444.25

406.25

388.00

470.50

432.50

543.00

569.75

558.75

506.00

492.25

525.25

594.75

25.50

27.20

29.10

31.10

24.90

23.40

27.40

28.60

681.50

884.50

1,023.00

1,077.00

1,122.00

1,155.00

1,848.50

1,904.50

1,846.50

2,536.00

3,705.75

3,677.00

3,749.50

3,580.00

3,804.50

3,504.25

10,249.00

10,039.75

9,936.00

9,818.50

10,463.50

10,435.00

10,690.00

10,479.50

3,798.00

3,340.00

3,617.00

3,800.00

4,025.00

4,012.50

3,989.50

3,997.50

2,540.00

2,508.25

2,470.00

2,455.50

2,585.00

2,562.00

2,480.00

2,469.50

2,460.75

2,281.00

2,220.00

2,200.75

2,261.00

2,360.00

2,317.00

2,447.75

1,859.00

1,595.50

1,568.00

1,822.75

1,701.00

1,702.25

1,721.00

1,722.00

545.00

671.75

681.75

741.50

673.00

656.25

675.00

650.00

1,080.00

1,090.00

1,150.00

1,300.00

1,237.75

1,265.00

1,298.00

1,324.00

605.00

665.25

680.00

795.00

708.50

670.25

732.25

736.75

1,059.00

1,356.00

1,449.00

1,513.50

1,395.50

1,428.00

1,483.50

1,424.00

5.45

6.60

6.99

10.06

7.17

7.08

7.78

6.96

488.50

525.25

579.00

629.75

640.25

593.75

610.50

539.00

221.25

328.00

361.00

348.25

343.00

362.25

358.75

330.00

48.90

96.90

99.70

121.90

84.30

80.40

85.10

74.20

300.00

370.50

370.75

418.25

413.75

386.25

437.25

414.00

144.25

158.75

173.00

211.00

193.50

176.75

185.25

184.50

16.30

21.10

22.60

27.70

20.70

20.50

22.10

21.30

16.50

19.40

20.10

22.80

19.40

19.30

21.20

21.80

9.90

10.90

12.50

15.30

13.50

12.50

13.00

13.10

95.00

107.75

116.25

139.00

133.50

127.00

130.75

128.50

8.40

9.40

10.20

12.30

12.70

12.30

12.90

11.50

8.50

9.70

11.10

13.90

12.10

11.30

11.70

11.70

6.80

8.20

8.70

10.60

9.60

9.50

9.80

10.20

7.90

9.50

12.80

13.50

11.80

11.40

12.00

11.80

7.80

9.20

10.60

12.70

11.30

10.90

11.20

11.30

6.80

8.20

9.40

12.70

12.20

14.10

12.60

11.90

7.30

8.20

8.80

10.30

9.70

9.00

9.70

9.90

7.10

7.80

8.20

9.60

8.60

8.40

8.90

8.80

6.20

7.10

7.30

8.70

8.20

7.80

8.50

8.70

6.20

7.20

7.60

8.50

8.00

7.80

8.20

8.20

6.30

7.00

7.20

7.70

7.70

7.50

7.90

8.20

6.20

6.90

7.30

8.10

7.80

7.70

8.20

8.30

7.50

8.20

8.20

8.90

8.10

8.60

8.70

9.80

8.40

9.00

7.60

8.40

8.70

8.70

8.90

10.30

8.00

8.50

8.60

9.10

8.80

9.30

8.80

9.40

9.20

9.70

10.50

10.00

8.60

9.20

10.20

11.00

10.00

10.00

189.50

239.80

263.70

288.70

275.20

251.40

277.70

294.50

239.00

353.75

363.25

369.75

362.00

384.25

503.50

556.50

1,677.75

2,076.00

2,169.25

2,241.25

1,902.00

1,936.25

2,188.00

1,985.00

1,621.00

1,933.00

1,864.00

1,879.00

1,702.50

1,742.00

2,102.25

2,427.00

498.25

643.00

689.75

690.50

649.50

683.75

726.25

669.00

1,214.50

1,752.50

2,227.50

2,202.75

2,230.00

2,498.50

2,672.25

2,540.25

1,537.75

2,061.25

2,053.50

2,382.75

2,491.00

2,799.50

3,078.75

2,705.00

2,442.75

2,730.00

2,862.50

2,909.75

2,797.00

2,807.25

3,386.75

4,020.50

311.20

342.90

360.20

365.60

363.10

346.00

344.60

354.00

338.75

640.50

516.75

475.50

460.25

495.25

543.75

579.00

64.30

91.00

89.80

97.80

86.20

89.80

100.50

113.90

716.75

784.25

810.00

803.25

825.25

895.25

996.00

931.00

678.00

923.00

942.50

985.75

936.75

963.00

1,059.50

1,240.25

510.75

668.75

728.75

760.50

664.75

649.75

885.25

1,080.00

215.75

318.50

349.75

347.50

316.75

367.25

440.25

381.00

296.50

404.75

386.75

396.75

369.00

372.25

443.75

457.50

68.80

88.60

95.10

103.20

85.30

90.30

100.60

106.20

493.25

670.25

713.75

708.50

585.25

553.00

609.50

638.50

58.20

75.70

78.30

80.70

69.10

69.70

76.90

92.00

645.25

770.25

845.00

901.25

737.25

769.00

884.00

918.75

993.50

1,285.25

1,357.00

1,456.25

1,413.50

1,421.50

1,391.25

1,548.75

81.00

109.70

127.90

162.00

168.10

150.00

160.80

164.20

35.60

63.70

74.20

79.80

66.60

68.00

86.70

93.90

872.00

680.25

916.75

969.00

956.25

946.50

1,082.00

1,201.75

1,339.00

1,873.25

1,642.25

1,687.00

1,623.00

1,782.75

2,103.75

2,275.25

578.00

614.70

590.00

603.80

630.90

628.10

589.70

667.70

2,524.00

3,139.00

2,911.50

2,873.00

2,954.25

3,060.75

3,588.75

2,806.50

5,095.00

5,137.25

5,228.00

5,266.50

4,949.50

4,949.00

6,297.25

5,219.75

15.10

18.40

19.50

20.90

18.90

20.10

25.20

18.70

2,577.25

3,193.00

2,754.50

2,770.00

2,947.00

2,915.00

3,535.00

4,249.00

1,296.25

1,536.00

1,522.50

1,597.50

1,526.75

1,455.50

1,579.75

1,628.00

12.50

16.20

16.30

17.70

17.00

17.60

18.20

17.40

293.25

426.50

447.25

480.25

438.75

480.50

539.25

565.75

45.60

61.20

66.40

65.90

53.50

52.10

52.40

62.20

13.10

16.20

17.90

18.70

18.70

20.10

21.80

21.00

32.20

41.20

46.90

50.10

41.80

45.50

55.50

58.80

35.60

51.50

56.70

60.10

51.40

56.50

70.10

78.50

39.70

69.40

74.50

78.90

64.40

64.50

70.00

84.50

623.90

644.50

660.40

704.00

678.70

636.40

609.70

673.20

733.20

733.20

733.20

733.20

733.20

733.20

733.20

733.20

341.40

425.20

430.00

572.60

556.30

557.80

600.00

687.20

40.90

54.50

60.00

73.80

57.00

52.10

67.80

73.40

75.70

93.60

90.70

100.40

81.50

80.90

81.90

117.60

1,331.50

1,569.75

1,612.25

1,703.00

1,706.50

1,644.50

1,891.25

1,877.25

711.00

776.75

801.75

797.25

807.75

799.00

790.75

810.25

213.70

261.60

283.60

286.20

258.60

261.00

265.40

300.70

146.90

173.30

192.00

202.00

188.60

187.10

186.30

198.20

752.75

807.25

828.50

827.00

802.25

788.50

816.00

841.25

61.90

72.40

71.10

79.70

69.50

63.70

86.90

97.50

42.50

61.60

67.30

85.20

68.70

64.70

99.30

136.40

145.30

184.70

158.80

1,258.50

1,663.00

1,456.50

1,513.75

1,493.00

1,722.25

2,006.00

1,930.50

20.00

26.10

29.30

31.30

40.40

43.80

41.60

38.20

1,443.00

1,921.50

1,796.00

1,781.00

1,725.00

1,798.75

2,071.75

2,295.25

58.60

63.80

58.90

57.50

64.80

62.40

56.10

45.90

4,750.00

4,900.00

5,100.00

5,800.00

5,775.00

5,380.00

6,208.25

6,167.75

1,816.25

2,567.50

2,418.50

2,355.00

2,331.25

2,692.75

3,280.25

2,417.25

47.10

67.00

83.60

85.50

64.10

64.50

76.40

94.10

450.00

480.50

377.25

333.25

466.00

484.50

519.75

365.00

475.50

671.00

619.50

532.00

467.00

518.50

577.50

523.50

137.00

302.25

331.00

318.75

332.00

370.50

481.00

358.75

580.50

708.75

604.75

606.75

608.50

650.25

744.50

784.75

38.10

33.40

33.10

55.90

62.90

773.00

1,124.75

1,294.00

1,310.75

1,423.50

1,550.00

1,768.00

2,036.00

1,029.50

1,425.75

1,466.50

1,508.00

1,486.00

1,600.75

1,815.00

1,678.25

352.50

473.50

511.75

534.25

462.75

472.25

534.25

626.00

318.25

466.75

508.50

533.50

485.25

521.50

648.50

792.00

346.00

519.75

570.75

602.00

534.50

525.50

577.75

681.75

130.00

219.75

241.25

225.50

213.00

273.75

360.25

254.25

277.25

438.75

445.50

451.25

402.25

434.50

504.50

485.25

313.25

491.00

532.00

538.50

493.75

522.25

601.25

662.50

36.00

51.00

58.80

66.00

55.60

63.10

77.80

86.00

303.50

433.00

487.00

490.50

427.50

440.75

604.25

594.50

112.10

140.30

151.00

152.90

139.30

130.70

165.40

178.40

41.70

62.10

68.90

70.20

59.30

57.70

61.70

71.20

28.40

40.30

44.00

50.00

44.20

43.80

49.30

56.30

39.80

60.60

65.60

65.50

57.60

58.70

67.30

72.10

69.70

86.10

94.50

107.90

78.40

79.80

79.60

88.30

38.30

59.50

67.30

71.00

57.10

58.00

63.70

73.40

346.70

471.60

433.30

436.90

397.40

446.20

588.60

492.10

86.90

107.90

95.10

108.40

80.40

78.90

113.90

120.60

657.00

837.00

851.20

923.10

973.50

959.40

915.40

1,056.80

223.70

256.20

258.70

272.40

269.60

264.80

300.40

268.70

12,662.50

13,229.00

11,782.00

11,536.00

10,695.25

10,656.25

12,427.25

13,015.75

924.20

1,097.30

1,043.50

1,102.40

1,213.70

1,039.60

1,146.10

1,227.80

1,591.25

3,563.50

2,622.75

2,638.00

2,552.25

2,735.75

3,104.75

3,452.50

1,891.75

2,330.00

2,280.00

2,628.75

2,160.00

2,350.00

2,482.00

2,871.00

1,184.25

1,302.00

1,328.75

1,334.50

1,330.00

1,336.75

1,738.25

1,652.75

399.50

491.00

507.25

519.00

432.00

437.00

475.25

515.75

2,822.25

4,353.50

4,220.00

4,095.00

4,095.00

4,145.00

4,276.00

4,111.75

524.50

667.75

731.00

768.00

660.75

703.25

834.50

848.50

2,381.00

2,634.50

2,700.50

3,542.00

3,542.25

3,341.50

3,286.00

3,272.25

171.75

386.50

389.00

402.50

373.50

403.50

462.75

457.75

62.50

86.60

111.40

113.60

87.00

85.40

99.10

107.00

83.90

88.30

87.10

120.00

123.00

133.00

133.20

129.10

143.30

111.50

389.40

483.60

504.40

525.90

520.20

499.70

516.20

656.60

26.60

37.10

40.40

42.80

32.10

33.90

49.50

46.70

56.30

70.90

77.00

84.40

65.80

72.20

84.00

92.20

33.90

48.90

55.80

70.40

54.40

49.80

63.00

32.60

42.10

48.30

54.90

47.70

50.30

56.60

57.50

806.00

1,094.25

1,154.50

1,241.50

1,080.25

1,178.75

1,342.00

1,408.00

669.75

834.25

915.00

983.50

888.25

861.50

927.00

997.25

1,021.75

2,501.00

2,541.00

2,554.25

2,371.25

2,117.00

1,911.25

1,788.25

57.00

80.70

80.80

96.50

80.90

82.30

98.00

157.70

813.25

1,124.50

1,190.00

1,227.75

1,066.25

1,023.75

908.25

906.50

68.90

92.40

86.00

98.00

79.70

75.50

79.00

116.90

2,605.00

3,000.00

3,038.75

3,028.50

3,040.00

3,052.75

3,054.25

3,246.25

97.30

152.70

170.60

188.40

181.40

179.40

210.70

264.00

105.70

184.70

203.60

222.00

228.30

225.10

225.80

278.50

867.75

1,157.75

1,250.75

1,283.75

1,194.25

1,271.75

1,375.75

1,345.50

274.50

614.00

630.25

501.75

489.00

414.75

400.75

430.75

137.40

170.10

191.80

204.20

176.80

143.40

25.20

32.00

34.80

37.80

32.10

32.00

36.40

36.30

21.20

32.30

36.00

40.70

36.30

37.70

41.00

45.10

19.10

24.10

26.40

28.60

26.30

26.30

30.20

32.10

28.30

42.90

48.20

50.40

43.50

41.10

42.10

49.20

20.00

25.50

27.70

30.50

25.40

25.60

27.40

29.40

1,005.25

1,295.75

1,362.75

1,504.25

1,395.50

1,345.00

1,567.25

1,545.75

613.50

612.80

609.70

631.30

632.20

625.60

596.80

650.00

2,983.50

3,167.75

3,255.50

3,325.00

3,033.00

3,016.75

3,071.25

3,063.25

112.25

198.00

211.75

194.00

202.00

261.25

287.00

231.75

32.20

40.60

45.80

48.60

39.70

47.90

50.00

46.10

457.50

654.50

907.50

824.75

723.75

802.25

919.25

955.75

320.00

476.25

505.75

500.50

473.00

499.50

567.50

587.50

286.75

408.25

436.50

444.25

394.25

411.75

461.75

496.00

38.80

52.10

55.20

60.40

51.60

51.70

80.60

90.90

73.20

96.40

101.90

109.00

105.00

104.90

116.00

107.90

39.70

50.80

55.80

60.80

51.30

46.80

54.00

63.00

149.10

177.20

183.20

192.10

184.70

185.70

221.90

257.90

651.25

848.00

901.50

959.00

904.50

866.25

1,091.25

1,411.25

35.80

45.70

49.80

55.80

48.40

47.20

51.20

61.60

533.00

722.00

833.50

924.75

869.75

1,026.75

1,233.00

972.75

353.75

510.00

617.75

680.25

631.00

670.25

1,721.25

1,598.75

68.70

93.60

105.00

117.40

87.70

89.60

112.50

121.70

772.00

899.50

980.25

1,051.25

924.00

932.25

978.00

986.75

584.00

731.50

791.50

823.75

713.00

746.75

865.75

819.00

43.80

56.10

60.10

65.10

62.80

56.40

83.00

80.70

97.30

129.30

136.80

158.80

127.30

119.60

136.50

146.80

3,680.50

3,990.00

4,419.75

7,420.75

7,252.00

6,927.00

7,396.75

6,330.50

35.70

54.00

66.90

184.90

143.20

132.20

155.40

167.50

1,040.25

1,209.00

1,154.25

1,181.25

1,132.75

1,155.75

1,216.75

1,453.75

966.00

1,262.75

1,388.00

1,467.25

1,161.25

1,191.25

1,517.75

1,621.00

30,902.50

39,773.50

39,773.50

39,773.50

39,773.50

38,876.00

31,926.00

32,063.00

709.00

890.25

956.25

990.00

923.50

924.00

1,152.50

1,077.00

169.70

218.10

230.10

261.80

378.10

370.30

363.60

399.10

47.90

68.40

73.40

84.00

72.40

72.00

83.90

107.60

810.00

980.00

1,031.25

1,165.75

1,004.25

1,018.25

1,431.25

1,387.25

374.75

519.75

597.00

631.75

532.00

553.50

522.25

1,003.25

358.00

496.00

529.50

623.25

525.50

540.50

670.00

725.50

430.50

597.75

676.50

758.50

706.50

665.25

631.25

692.50

266.80

312.00

324.20

383.90

383.90

520.20

562.10

533.20

150.50

298.10

320.50

344.00

334.00

326.20

331.90

352.10

184.80

217.30

224.80

257.90

357.70

351.60

359.30

368.70

463.00

649.50

692.25

736.25

661.00

663.25

722.00

739.75

1,554.00

1,971.50

2,210.25

2,340.25

2,598.00

2,736.00

2,886.75

2,750.25

354.00

496.25

539.00

563.75

528.75

531.00

516.00

669.00

362.25

478.75

514.50

559.25

534.75

537.00

615.25

657.50

2,269.00

2,501.00

3,065.00

3,273.75

3,192.75

3,461.50

3,551.50

3,548.00

236.30

292.70

286.70

319.70

322.60

339.00

346.80

350.50

327.25

429.75

497.50

543.25

529.25

508.50

560.75

646.25

36.40

48.40

53.60

59.40

50.90

50.80

56.60

108.80

382.50

532.50

604.25

628.75

538.50

562.00

568.50

545.75

502.00

667.50

774.50

822.00

774.25

782.75

921.00

893.75

415.50

491.25

547.50

570.00

529.50

546.25

593.75

640.00

427.25

633.00

711.25

742.75

668.25

665.75

511.00

704.50

432.25

641.75

693.25

732.00

629.25

645.75

669.25

705.25

54.70

69.00

77.60

86.20

72.60

74.80

66.20

78.10

1,577.00

2,046.75

2,323.25

2,399.50

2,602.00

2,884.25

3,017.00

2,849.25

371.75

479.25

552.50

598.00

538.25

527.75

668.25

547.75

391.25

501.50

575.00

622.50

558.00

547.50

651.25

569.25

981.25

1,275.75

1,413.00

1,504.75

1,187.75

1,164.25

2,601.00

2,240.25

1,002.50

950.00

940.75

935.50

959.50

902.75

866.50

993.25

825.00

812.00

788.50

793.00

804.00

778.50

767.50

760.50

1,010.00

1,073.00

1,000.50

1,000.00

1,000.00

984.00

964.00

1,029.00

159.30

163.60

179.70

189.60

163.90

148.50

157.20

173.90

22.00

28.60

32.00

51.60

46.20

44.70

46.60

53.90

9.70

9.70

9.70

9.70

11.70

11.70

11.70

11.70

280.30

355.70

376.00

413.40

379.00

371.80

439.40

430.60

1,399.75

1,811.00

2,153.50

2,417.50

2,203.25

2,464.00

2,906.50

2,642.50

166.70

221.00

236.40

267.80

224.30

183.80

196.70

189.90

1,289.75

1,480.25

1,395.75

1,391.00

1,355.25

1,409.50

1,566.50

1,647.50

605.00

697.00

681.00

675.75

681.00

730.25

777.50

917.25

116.00

153.50

156.60

195.10

159.90

159.90

283.10

299.30

32.50

45.00

49.20

56.70

44.50

47.40

67.90

71.90

22.90

31.30

33.90

35.50

30.00

33.30

37.20

39.20

561.30

650.90

683.00

741.80

731.20

716.30

700.40

752.20

Closing
Price
28/02/2011

Closing
Price
31/01/2011

Closing
Price
30/12/2010

Closing

Closing

Price
30/11/2010

Closing

Price
Price
31/10/2010 30/09/2010

Closing
Price
31/08/2010

Closing
Price
29/07/2010

901.50
550.75

1,370.75
813.75

1,580.50
1,000.25

1,453.00
924.25

1,391.25
864.00

1,211.50
763.50

1,198.25
632.75

1,226.25
1,016.50

758.50

1,223.00

1,420.75

1,433.50

1,404.75

1,195.00

1,065.50

1,042.75

570.00

711.25

800.50

713.00

598.00

568.50

561.25

558.75

59.70

166.70

191.60

148.90

104.40

83.40

779.75

771.25

63.00

89.90

107.40

110.40

80.70

733.25

678.50

712.75

1,213.25

1,501.75

1,736.50

1,898.50

1,819.00

1,730.50

1,699.50

1,597.50

68.00

217.70

226.70

2,396.00

2,048.50

1,271.50

1,179.25

2,585.50

92.90

132.30

1,660.75

1,657.75

1,382.50

1,075.75

1,053.25

1,061.00

12.50

17.30

19.40

21.80

19.00

22.70

1,915.50

1,379.00

3,437.25

4,401.00

4,647.50

4,971.50

4,935.25

4,646.50

3,979.25

3,747.00

78.70

103.30

129.40

132.10

97.80

72.20

67.40

660.75

1,101.50

1,566.50

1,732.00

1,841.50

1,933.75

1,825.75

1,903.00

1,682.75

217.10

345.80

386.60

420.10

518.80

453.90

370.50

3,249.25

40.40

55.20

66.80

71.50

64.40

109.70

98.70

98.20

53.60

71.90

944.75

892.00

665.25

576.00

559.25

557.50

353.25

512.25

600.25

619.00

435.75

373.00

367.25

379.75

55.40

69.50

76.30

78.70

64.70

60.50

529.75

500.25

42.60

58.80

68.80

78

569.5

464.00

433.75

431.50

52.80

53.5

50.2

35.70

33.90

36.30

37.90

48.9

1,119.00

2,151.50

2,292.75

2,219.75

2,130.00

1,814.00

1,598.75

1,501.50

1,082.50

1,623.75

1,853.25

2,055.50

1,811.75

1,756.50

1,811.00

1,725.75

312.00

612.00

708.25

717.50

632.00

479.00

453.50

441.00

955.50

1,366.50

1,510.00

1,743.00

1,481.75

1,157.25

1,161.25

1,199.50

347.25

527.00

646.00

643.75

478.25

385.75

377.75

398.50

706.00

963.25

1,153.75

1078.75

882.75

714.50

686.50

696.50

686.00

781.75

857.50

837.00

779.50

667.00

580.50

610.75

324.50

485.00

580.50

617.00

430.25

377.50

364.25

383.25

40.80

54.40

60.70

63.70

73.40

64.00

63.50

211.00

282.00

291.10

307.80

273.30

211.70

166.00

152.40

331.30

426.70

465.90

491.50

484.90

468.60

369.50

357.40

619.25

1,116.50

985.75

930.50

776.00

711.50

683.25

524.75

825.50

933.25

926.75

917.50

725.25

702.00

960.25

35.50

49.50

55.00

60.40

51.00

61.80

54.80

501.00

322.40

462.00

497.90

536.5

541.8

511.10

462.70

463.00

639.25

1,006.00

1,117.00

1151.25

872.25

853.50

789.00

687.75

725

658.75

536.00

533.25

341.25

1054

57.4

577.75

1,134.50
766.75

498.25

730.50

856.25

852.5

769.75

723.50

694.00

730.25

46.80

66.00

79.30

862.75

586

466.00

448.25

454.50

42.00

57.70

64.40

67.8

65.1

53.10

48.80

51.70

176.90

229.30

246.80

252.40

232.60

190.60

151.90

136.30

138.90

218.90

243.50

260.00

1,988.00

1,531.25

1,291.50

1,208.50

2,032.50

2,376.25

2,544.00

2,776.50

2,485.25

2,048.00

1,926.50

1,801.25

1,238.75

2,014.25

2,256.50

2477.5

1,987.25

1,615.00

1,505.00

1,463.50

439.50

646.75

753.25

717

673.25

537.25

509.50

520.00

466.25

783.25

912.25

1,059.00

875.50

834.00

709.00

954.00

27.80

35.10

40.60

43.60

38.90

37.40

314.50

317.25

1,904.50

2,704.75

2,926.25

3,069.00

2,682.00

1,806.00

2,879.25

2,166.75

4504.75

4708.5

2,936.25

3,847.75

4,219.50

3,983.75

5,280.25

5,165.75

9,799.75

10,398.25

10,433.50

9,744.50

8,839.50

8,425.25

8,277.25

8,330.00

3,547.25

3,580.00

3,579.75

3,323.25

2,799.00

2,600.25

2,620.50

2,701.50

2,283.00

2,266.25

2,321.25

2,231.50

1,870.25

1,950.00

1,878.75

1,874.75

2,401.50

2,400.00

2,506.50

2,300.00

2,270.00

2,157.25

2,030.00

2,068.00

1,885.00

2,004.50

2,086.50

1,980.00

1,757.25

1,790.00

1,598.75

1,798.50

562.50

781.50

900.25

726.25

710.50

726.75

723.00

672.25

1,303.25

1,293.00

1,297.25

1,169.25

1,095.00

1,092.75

1,077.75

1,096.25

665.75

856.75

924.25

798.50

786.00

777.75

802.00

754.00

1,168.50

1,903.25

2,099.25

1,855.75

1,812.50

1,784.50

1,738.25

1,447.50

6.67

9.24

11.85

12.94

20.07

14.92

14.72

12.60

488.75

681.75

789.50

712.25

665.50

649.25

718.75

681.25

279.75

403.50

483.00

436.75

361.00

365.75

391.50

385.00

63.00

103.40

104.70

97.00

86.90

97.10

105.90

73.00

356.50

501.50

590.75

475.75

471.75

523.75

492.75

171.25

225.75

257.75

230.25

233.75

240.00

263.50

253.75

19.20

28.40

32.10

25.00

24.80

27.90

32.60

27.00

17.80

32.40

42.40

29.20

28.10

26.30

31.30

25.80

12.60

16.60

18.40

15.30

15.40

16.70

20.10

19.40

125.25

159.00

177.25

157.00

154.00

156.75

171.75

166.50

10.80

14.50

17.30

14.70

14.20

15.70

18.80

18.10

10.60

14.70

17.40

14.50

14.80

14.50

16.90

14.50

9.80

13.10

15.70

12.50

12.60

13.50

14.90

14.70

11.20

15.70

16.10

13.90

13.80

14.00

16.90

16.10

10.60

14.50

16.10

13.90

14.00

13.90

16.30

14.10

11.20

13.40

16.60

13.20

13.50

12.60

14.80

12.60

9.60

12.40

14.70

12.20

12.50

13.30

14.90

12.80

8.50

10.70

13.00

10.10

10.50

12.10

8.40

11.00

13.60

10.50

10.50

11.50

521

7.70

10.10

11.90

9.70

7.40

10.00

11.40

9.50

7.80

10.00

11.60

9.60

9.10

11.80

10.00

9.00

441.9

173.80

350.80

451.60

609.10

571.60

486.60

331.90

330.00

533.50

594.50

788.50

495.25

509.75

459.50

465.25

1,162.50

2,183.25

2,831.75

2,998.25

3,536.75

2,671.25

2,509.75

2,285.00

1,796.50

2,473.75

2,613.50

2,745.75

2,788.25

2,910.25

2,231.50

551.75

690.00

720.00

743.75

727.25

730.50

606.00

2,400.00

2,720.25

3,780.00

4530.25

3,071.25

2,337.50

2,500.00

2,500.00

2,000.00

2,802.25

3,366.50

2,993.00

1,358.25

1,584.00

964.25

1,110.00

4,809.00

6,800.00

7,169.50

7,055.00

8,301.00

7,077.75

6,564.00

6,392.75

261.10

371.60

394.10

429.70

656.70

531.50

515.70

513.20

280.75

510.25

556.75

783.00

523.00

489.00

412.00

353.75

153.00

2743.5
725.00

188.3

59.70

126.40

588.00

1,180.50

873.00

1,384.25

1,470.50

1458.75

625.00

1,079.75

1,245.75

1,321.25

237.00

445.00

465.50

288.50

446.50

456.75

74.80

114.30

131.20

363.50

713.50

822.75

62.20

90.90

102.30

521.75

806.00

1,225.00

117.6

92.80

75.00

73.10

1,084.00

1,200.25

884.00

1,819.25

1,758.50

1,809.00

1,692.50

1,130.25

1,072.00

1,068.50

1,009.75

485.25

396.00

570.25

360.00

302.00

530.75

470.25

521.50

424.75

405.75

135.20

149.60

134.50

118.70

874.25

807.50

831.75

819.00

731.75

126.60

89.30

125.80

99.00

78.70

893.25

1,035.50

1,006.50

1,064.25

1,067.00

1,004.00

1,893.50

2,118.50

2,084.50

2,129.00

2,458.75

2,282.75

2,088.75

128.10

181.40

203.00

218.50

223.80

249.40

219.30

210.90

53.20

70.70

24.60

24.60

16.80

669.00

148.4

909.50

1,032.25

1,208.00

1372.25

1,211.50

1,109.50

1,061.00

1,111.00

1,784.50

2,287.75

3,089.00

2,324.75

1,909.25

1,866.75

1,703.50

243.75

259.00

320.00

549.90

699.30

716.50

753.20

751.50

697.40

679.10

667.40

1,749.75

1,531.00

1,727.50

1,729.00

1,874.75

1,507.50

1,491.25

1,174.75

4,464.50

5,557.75

5,787.00

6,306.00

5,963.75

4,398.75

3,757.00

3,717.50

23.80

23.80

23.80

20.10

23.40

19.50

1,488.75

1,400.00

1,569.50

2,400.00

2,200.00

2,130.00

1,617.75

1,617.75

1,330.00

1,882.50

1,948.75

1,831.25

506.25

339.75

306.00

19.20

23.40

18.90

561.25

504.00

454.75

170.75

142.75

135.00

15.00

20.00

2,364.50

4,516.00

1,120.50

1,604.75

13.30

19.30

270.50

623.50

5,099.50

1,761.25

693.75

3,539.50

1984

757.00

2,490.25

1,852.00

696.75

37.40

61.10

117.00

121.10

89.20

73.80

69.20

58.80

14.20

25.60

26.30

22.40

23.00

26.60

23.00

21.00

173.00

137.00

145.00

34.20

67.60

80.10

77.50

66.10

56.90

49.40

46.30

50.50

94.50

107.50

118.10

99.00

99.00

79.10

75.80

54.00

81.80

97.20

122.00

124.50

129.20

90.00

62.20

516.40

643.90

692.30

802.1

827.90

791.70

737.30

783.70

507.10

754.10

828.10

1320.1

1,246.80

997.80

910.90

891.00

450.00

610.20

713.60

818.40

832.00

787.80

810.50

769.10

55.00

231.70

266.50

235.10

179.50

155.30

159.30

107.70

95.80

132.30

140.10

148.50

150.40

143.30

144.90

136.50

1,354.50

2,085.50

2,031.50

2,184.50

3,425.00

3,040.25

2,526.50

2,469.25

663.50

935.25

915.75

1140.25

1342.75

1,072.25

1,037.25

1,044.75

201.40

313.30

335.30

345.90

413.50

429.00

421.70

431.60

155.80

223.80

237.10

252.80

295.90

265.20

265.30

272.80

675.00

947.75

999.00

1,019.75

1,261.00

1,094.00

1,091.00

1,054.75

76.40

108.00

112.60

124.10

130.70

136.10

141.70

144.90

1,154.75

1,736.75

2,080.00

2,372.75

1,472.25

1,456.50

1,478.50

1,245.00

37.00

40.00

37.30

35.00

35.00

1,121.50

1,908.75

2,601.00

4,156.25

2,518.25

2,221.50

2,198.00

1,818.00

48.10

66.00

57.60

72.40

78.90

89.30

81.30

72.80

5,395.00

5,726.00

6,649.75

8,312.50

4,289.25

3,780.00

3,505.00

3,000.00

2,044.50

2,344.50

3,095.75

1,437.75

1,400.00

1,202.75

12.10

11.20

10.10

1,070.75

566.50

386.75

518.75

453.75

422.00

65.30

142.30

350.00

480.00

291.75

481.25

545.00

165.75

340.50

299.25

704.00

52.00

68.00

76.30

1,375.00

1,588.75

906.00

305.75

636.25

158.70

2540
1805.75

1420
1438.25

819.00

441.00

476.50

503.25

358.75

364.25

515.25

337.50

312.75

240.75

213.25

848.75

1,221.25

551.75

353.25

207.25

184.25

82.1

89.00

83.90

89.00

71.60

1,648.75

1708.75

1,650.00

1,139.25

835.00

783.00

1,550.50

1,655.75

2,556.00

1,364.00

676.75

677.75

581.00

558.50

693.25

904.75

704.50

658.25

636.50

501.00

211.25

128.00

142.00

628.50

622.25

488.50

1,270.25

1,288.00

1,439.00

919.00

334.25

669.75

813.00

860.00

703.50

693.75

610.00

498.75

139.25

95.00

124.25

216.25

126.00

117.00

114.75

190.00

210.75

466.00

332.75

194.00

180.25

326.75

655.75

842.25

985.75

667.50

553.75

400.75

297.25

41.40

236.70

238.90

297.80

1,532.75

1,151.50

673.75

437.50

317.75

687.00

753.75

401.75

275.25

169.75

115.00

141.10

198.10

209.80

235.20

229.10

222.10

211.70

132.80

51.10

82.40

87.00

106.10

85.40

114.20

92.00

76.20

40.40

60.60

68.40

87.50

101.70

88.80

77.80

64.80

44.60

78.20

98.30

88.30

70.60

68.80

50.30

43.50

64.30

105.60

119.70

125.80

109.20

104.90

84.30

519.00

50.90

85.00

100.40

78.90

89.10

85.10

296.60

508.40

497.20

613.20

487.20

252.40

242.30

1,097.00

1,097.00

1,097.00

889

100.1

830.10

102.90

135.00

135.10

145.30

150.40

149.50

154.60

150.50

695.50

1,106.40

1,129.60

1,322.90

1,301.20

1,438.70

1,312.80

1,308.20

231.10

337.50

372.60

382.10

387.30

392.20

395.80

414.00

10,474.50

12,417.75

12,942.75

11,012.00

11,148.50

11,257.75

780.80

1,051.70

1,214.00

1,237.40

1,199.90

1,246.90

410.25

405.00

455.25

3,872.50

3,461.50

3,161.75

3753.5

3,200.00

2,864.00

2,805.00

1576

1,423.75

1,421.00

1,381.50

12997.5
1,350.40
18,580.00

12315
1,226.00

1,505.50

2,584.75

4,580.00

2,579.00

2,436.50

2,975.00

1,119.00

1,570.75

1,615.75

1,748.50

358.25

558.50

514.75

474.50

426.50

408.00

413.50

314.75

2,850.00

4,150.00

4,944.75

4,551.00

3,588.25

2,550.50

2,492.75

1,916.00

461.50

888.50

789.25

731.25

638.75

2,873.75

3,473.00

3,522.00

3,772.75

3,738.75

3,485.25

3,068.25

3,790.50

235.25

473.25

606.25

623.75

462.25

513.25

280.00

235.25

3201

18,580.00

65.70

107.70

121.50

56.60

85.90

94.60

79.90

127.30

139.80

440.70

604.30

611.60

38.50

55.90

68.70

53.60

91.80

119.30

143.1

35.20

57.10

66.40

136.80

133.50

124.70

88.60

109.90

98.30

79.50

151.90

167.20

172.60

176.30

714.8

616.30

688.70

679.90

599.40

81.50

82.90

88.00

89.70

60.00

60.00

60.00

72.30

68.30

57.60

96.6
150.10

66.90

114.50
108.3

64.90

13.20
11.70
1,077.75

1,407.50

1,480.25

1,544.75

1,521.25

1,389.00

1,234.00

1,136.50

602.50

1,125.00

1,416.00

1,708.00

1,845.25

1,706.75

1,599.75

753.00

1,469.75

2,277.75

2,498.25

2,721.75

2,808.00

2,812.75

2,614.25

2,492.50

96.70

162.40

174.10

204.00

201.80

239.90

244.20

215.50

729.00

1,067.00

1,219.25

1351.75

1380.75

1,230.00

1,039.25

1,022.50

89.20

128.40

131.20

135.70

140.20

153.70

158.90

175.00

2,604.50

3,457.75

3,659.25

3,874.50

3,664.50

3,843.75

3,432.50

3,518.75

166.90

278.30

293.40

321.60

2,914.75

2,861.00

1,947.75

1,961.00

155.70

310.80

346.00

385.90

415.70

419.90

2,476.75

2,227.00

260.75

241.25

240.00

1,932.75

1,466.25

1,291.25

30.60

19.10

16.90

718.50

640.25

576.00

833.25

327.00

1,431.75

493.50

1,591.00

563.75

1769.5

625.75

1,706.50

690.50

25.70

37.90

41.50

45.00

42.70

54.70

46.60

42.90

28.10

45.10

50.10

54.8

58.60

65.40

63.30

55.50

23.10

33.70

37.60

40.8

44.50

42.80

37.00

36.50

54.90

57.90

68.30

22.10

31.20

38.80

44.40

51.90

83.40

72.80

63.90

43.10

47.80

45.60

61.60

1,054.25

1,599.00

1,814.50

475.90

612.40

652.90

2,089.75

2,019.75

1,768.25

1,743.00

1,757.25

760.90

768.80

741.40

709.50

654.70

2,733.75

3,808.75

4,111.75

3,909.25

3,284.50

2,894.75

2,791.50

119.25

237.00

221.00

187.75

161.75

25.30

47.10

54.20

61.40

58.10

46.90

494.25

1,022.50

1,138.25

1,388.25

1,090.00

805.00

566.75

482.75

437.75

484.50

487.50

665.75

465.25

455.25

457.50

347.25

290.75

520.00

570.75

637.50

536.25

446.00

420.25

379.75

67.40
89.00

98.80

109.50

101.70

89.60

76.20

81.40

69.90

176.30

171.60

193.60

193.50

209.20

213.00

220.00

4146.5

58.4

37.7

61.6

44.40

68.00

77.00

87.00

84.60

888.50

677.00

546.50

172.40

292.90

326.50

342.70

298.10

2,657.75

1,994.00

1,797.75

1,114.00

1,671.75

1,776.00

1935.25

1,835.25

1,585.75

1,477.50

1,202.50

46.40

76.40

1,003.25

1,028.00

875.50

795.75

710.50

701.75

691.50

1,126.25

1,471.50

2,228.00

1,513.00

1,432.00

1,408.00

873.25

1,083.50

1,884.00

1,991.00

1988.25

1,480.50

1,429.75

1,374.75

1,139.00

68.30

128.60

1,519.00

1,673.25

1,219.50

917.25

762.00

707.00

911.50

1,428.25

1,594.25

1,766.25

1,409.50

1,282.25

1,110.50

1,084.00

557.75

948.25

1,090.75

1,238.75

987.75

793.25

780.75

720.75

51.70

86.60

98.00

107.00

101.30

1,132.00

915.75

788.00

87.50

1,589.25

1,736.75

1,808.25

1,282.50

1,089.00

1,045.75

898.25

4,622.75

6,768.75

7,532.00

7,835.25

7,421.25

7,230.75

7,091.00

6,602.25

113.00

201.90

227.00

163.20

173.00

134.40

899.00

976.25

1,510.00

1,738.25

1,870.75

1,742.00

1,358.00

1,303.75

1,272.25

1,290.00

2,044.75

2,245.25

2,538.75

1,794.25

1,754.00

1,710.00

1,347.50

30,001.00

33,389.50

38,899.25

29,578.25

27,954.50

26,370.00

23,901.50

25,959.25

231.3

843.75

1,387.00

1,557.00

1,633.00

1,515.25

1,590.00

1,607.25

1,505.50

226.50

362.90

4,152.25

4,097.25

3,641.00

3,575.75

3,665.00

2,956.75

83.40

149.20

1,584.25

1838.75

773.00

735.75

629.25

992.75

1,618.75

1,974.00

2,118.50

1,628.00

1,245.00

1,180.50

1,031.50

714.25

1,162.00

1,454.25

1,542.25

1,122.25

901.00

828.75

704.75

430.25

805.25

902.00

943.75

628.25

505.50

494.25

486.75

412.75

795.50

929.75

982.75

823.75

681.25

646.50

657.50

344.50

553.00

658.70

6678.75

5480

5,301.75

5,637.00

4,576.00

234.70

374.70

401.70

437.5

414.2

438.70

391.90

2,720.00

222.60

375.80

403.40

420.10

358.20

3,453.50

3,334.75

2,507.25

481.00

865.75

942.75

1,086.25

1,040.25

756.75

701.75

609.25

2,253.50

3,092.50

3,298.00

3,497.50

2,595.75

2,447.50

2,497.00

2,353.25

412.25

804.25

905.00

1,151.00

643.75

595.50

854.75

364.75

721.00

817.50

883.50

652.00

498.50

473.75

436.75

2,972.25

3,950.50

4,287.00

4208.25

3373.75

3,132.25

2,963.50

2,915.25

220.10

364.10

383.00

407.4

3476.25

3,442.75

3,425.25

2,486.00

373.50

717.50

839.00

937.50

567.00

452.50

450.25

438.00

72.60

120.50

1,503.75

1,527.75

1,100.75

1,061.75

766.50

501.25

387.25

674.25

1,105.00

1,077.50

877.50

651.50

640.25

552.75

542.75

1,022.50

1,218.00

1,313.25

1,162.50

880.75

756.25

648.75

384.00

710.25

804.00

852.00

625.75

496.25

461.75

410.00

393.75

749.75

859.75

943.25

880.00

657.75

640.50

637.75

430.75

782.75

855.00

911.25

851.75

666.50

591.50

475.25

76.50

95.60

232.70

215.1

149.3

1,117.00

1,018.75

837.50

1,998.25

3,077.25

3,300.50

3584

2,573.25

2,430.75

2,473.75

2,398.00

361.50

678.00

1,139.75

888.50

602.75

505.00

504.50

478.75

389.50

696.25

786.00

891.75

655.75

494.50

493.50

467.25

2,023.50

2,517.25

2,646.50

2,590.50

1,649.00

1,211.00

1,199.25

903.75

959.75

972.25

963.00

935.50

931.75

932.75

918.75

923.50

786.00

803.50

773.50

760.50

761.00

761.50

765.00

772.50

1332

811.5

929.00

258.40
139.90

237.30

245.80

39.70

63.30

737.00

11.70

11.70

234.7

729.25

231.90

239.40

255.50

606.50

543.75
13.20
2,400.00

445.50
13.20
11.70

367.00
13.20
11.70

278.80

468.80

486.90

547.40

2,324.75

2,910.00

3,220.50

3,116.25
241.30

127.50

200.70

226.90

1,190.00

1,621.25

1,700.00

425.50

900.50

1,169.00

234.40

301.50

41.70

553.40
3645.5

590.20

607.70

600.40

3,459.50

3,678.00

4,084.00

249.20

260.60

253.50

267.90

2,600.00

2,281.75
111.00

2,281.50
111.00

2,203.00
111.00

761.00

786.00

888.00

682.50

509.25

311.50

320.90

323.00

315.20
7.90

336.00
7.90

304.50
7.90

69.90

75.70

82.00

52.90

55.10

52.20

47.70

26.30

38.40

37.00

48.10

40.80

51.80

48.60

34.90

543.20

829.60

856.40

931.30

937.40

968.50

948.70

979.60

1954

Closing

Closing

Closing

Closing

Closing

Closing

Closing

Closing

Price

Price
31/05/ 2010

Price
29/04/ 2010

Price
31/03/ 2010

Price
28/02/ 2010

Price
30/01/ 2010

Price
30/12/ 2009

Price
26/11/ 2009

30/06/2010

1393.5
1028.25
1053
637.75
761
788.75
1699.25

1123.5
866.75
793.5
529.5
643
640.25
1440.75

1,070.25
685.00
849.00
492.50
528.25
465.25
1,455.75

1,094.50
874.25

1,166.00
901.75

1,177.50
899.25

1176.5
729.5

1090.5
722.75

859.50

884.00

952.50

920.25

971.5

579.00

612.75

640.25

591

601.75

467.75

774.25

719.25

646.25

627.5

572.50

577.75

660.75

621

688.75

1,466.75

1,448.25

1,377.25

1454.25

1613.5

1108
1431.75
3282
612.5
1364.25
3556.25
87
617.5
523.5
548.75
452.75
439.75
1428.5
1268.25
449.5
1235.75
426.75
568.25
543.25
424.25
526.25
907.75
2874.75
661.5
780
542.75
440.1
722
423.75

1,453.75
974.25
2,669.50
567.25
1,130.00
2,251.00
722.75
537.50
378.50
409.75
402.75
333.00
1,304.25
1,027.50
372.00
1,572.25
327.00
519.25
571.50
326.75
544.00
922.75
2,173.75
480.25
734.75
420.75
378.70
853.25
471.25

1,448.00

1,508.75

1,633.25

1450.25

1483.75

936.50

979.50

1,059.75

1002.25

1073.25

2,383.00

4,368.25

4,418.25

3703

3114.75

483.75

593.75

652.50

644.25

562.75

968.25

2,050.50

1,858.75

1517

1434.25

2,115.75

2,286.75

2,274.25

2123.25

1721.25

541.50

526.00

588.75

536.25

517

494.50

673.00

726.25

653

573.25

329.75

459.25

414.50

333.75

326.25

369.50

460.75

514.25

483.5

443.25

559.00

599.75

645.00

583

496.25

271.75

307.25

338.75

308

313

1,257.75

1,645.25

2,159.00

1957.75

2008.25

765.50

730.50

775.25

798.25

770

335.25

403.00

443.75

411.75

401.75

1,438.75

1,353.25

1,310.00

1327.75

1291.25

337.75

346.50

353.00

332.25

311

507.25

483.00

529.75

458

452.25

488.75

494.25

536.25

426.75

396

297.75

546.75

518.75

395

352

404.00

402.50

423.25

373.75

350.75

717.75

712.25

654.00

657.75

448.75

1,603.75

2,424.75

2,149.75

1860.25

1652.5

468.00

501.75

527.75

528

524

818.00

804.50

787.75

808.75

751.5

541.25

497.75

555.25

523.5

436.5

353.70

433.30

347.10

313.8

253.2

664.25

628.50

640.75

543.5

582.5

427.00

430.00

482.25

451

408.5

2667.25
1134.25
1372.5
3610.75
662
1547.75
3025.25
93.8
607.25
409
528
471.75
40
1504
1512
477.75
1215.5
448.25
736.25
666
415
60.4
1258.75
3302.75
684.25
878.75
522
460.2
875.75
550

719.5
523.75
57.9
114.4
978
1759.75
1490.75
537
641.25
332
1833.25

4991.75
8701
2578.75
1972.5
2139.75
1763
647.75
1063
755.5
1227.25
15.68
621.5
346.25
66.7
440
228.75
25.9
23.2
16.6
152.5
16.8
13.2
13.5
14.8
13.3
12
12.1

645
449.5
535.5
112.5
826.25
1593.75
1372.25
463.5
643.75
377.5
1798

585.25
329.50
363.25
111.10
708.00
1,628.00
956.00
367.00
579.25
294.50
1,431.75

4390.25
7901.25
2306.75
1581
1705
1478.75
575
885.25
641.75
1202
15.68
569
321.25
70
429
205.5
27.3
23.5
17
139.5
17.6
14.3
13.7
16.4
13.8
12.8
12.2

3,650.75
7,575.00
2,035.25
1,650.00
1,730.00
1,508.50
579.25
896.75
653.75
1,005.25
15.68
504.50
309.50
83.40
363.50
186.75
30.40
25.90
19.10
144.75
19.20
16.00
15.60
17.80
16.00

567.50

569.25

820.00

687.5

714.5

377.50

373.75

388.00

382.5

329

318.00

426.00

404.75

330.25

336.5

148.00

137.80

140.10

126.2

112.7

621.25

600.00

690.25

680.25

623

1,476.25

1,366.75

1,337.25

1261.5

1209.75

1,164.50

1,274.75

1,273.25

1261.5

1091

388.75

418.50

454.00

434

431.5

534.50

550.75

548.25

529

511.25

245.50

251.50

302.25

218.75

217.25

1,728.75

1,764.75

1,663.50

1721.5

1721.5

3,410.50

3,147.00

3,540.00

2399.25

2134.75

7,800.00

8,450.00

9,000.00

8254.5

8186.5

2,213.75

2,300.00

2,599.50

2327.5

2719

1,667.25

1,706.00

1,816.50

1670.75

1776.75

1,811.00

1,775.00

1,932.75

1680.25

1843.25

1,611.50

1,600.00

1,623.75

1442.5

1553.5

607.25

704.75

714.00

599.75

773.75

920.00

957.00

1,041.25

896.75

1043

659.75

720.00

765.75

654

745.25

987.25

973.50

1,250.75

1253

1661

15.68

22.31

18.20

14.12

18.3

514.75

633.25

670.75

541.75

675.25

325.25

423.25

412.75

342.5

429.75

91.20

107.20

105.60

78.4

101.1

373.75

442.25

472.25

374.75

474.5

191.00

208.25

228.75

186

206

38.90

42.10

45.40

37.9

45.5

27.60

31.80

36.70

32.1

38.1

20.70

23.00

26.40

22.9

26.8

148.00

156.50

177.00

152.25

181.5

20.30

22.70

28.70

17.90

20.20

24.80

17.60

20.00

20.00

23.30

290.8
450.75
1818
2005.5
593.5
2500
1140
4601.25
444.6
381
70.5
1108.75

2,331.50
503.75
1,737.25
1,951.00
648.00
2,550.00
1,279.00
3,595.00
428.70
438.00
73.10
1,123.25

2,097.75

2,153.50

2,135.25

2048.75

2198.75

550.00

484.50

576.00

484

528.75

1,520.25

1,391.00

1,636.75

1565.25

1362.75

2,009.75

2,054.75

2,315.25

1849.25

1730.75

648.00

636.00

736.25

687.75

792.5

2,700.00

2,700.00

2,700.00

3090

1,336.50

1,300.00

1,327.25

993.5

1197.5

3,301.25

3,398.25

3,848.75

2793

2764.5

448.20

451.00

439.40

392

396.7

437.50

411.75

496.25

83.40

73.70

73.40

67.7

72.6

1,181.25

1,018.50

1,198.50

1028

1329.25

1642.25
1024.25

1,662.50
1,162.25

1,609.00

1,582.75

1,704.00

1549.75

1793.5

1,290.75

1,314.25

1,323.25

1192.25

982.75

361.5
408.5

382.25
447.50

383.25

375.50

452.25

381.5

380.5

459.50

399.25

475.25

428

477.25

125.50
714.75
80.70
1,033.00
1,418.75
229.50

137.00

125.80

147.50

115.7

145.8

674.75

673.25

797.75

946.25

856.75

76.60

73.70

63.80

55.5

55.9

1,042.00

1,011.00

1,116.50

1005.5

1170.25

1,219.75

1,192.00

1,328.50

1021.5

983.25

174.4

115.4
776.75
70.8
1005
1930
258.5

252.20

254.20

222.70

191.1

197.7

25.2

24.1

29.10

28.00

22.80

30.80

20.4

24.3

273.5
417.5
1815.75
2167
574.25
2500
1050
4811.75
440.4
296.5
62
906
1639.5
983.75
296.75
386.75
101.9
737.5
68.3
967.5
2105

406.00

3,295.25

506.25

1016.75

1055.75

1,122.25

1,069.00

1,054.25

1,310.00

1171.5

1655.25

1539.75
324.25
515.7

1,679.50

2,320.00

2,650.00

2,075.00

2499

2,799.00

412.00
467.40

252.00

250.00

359.00

379

380.00

487.70

521.40

486.40

409.4

348.7

1,550.00
3,999.25
23.80
24.20

1,520.00

1,577.00

1,386.50

1185.25

1429

3,877.75

4,085.00

4,225.25

3894.75

3377.5

23.80

23.80

23.80

23.8

18.4

1277
3757.75
23.8
21.7

24.80

24.30

26.50

22.30

24

1590

1535.5

1,690.00

994.25

299.75

214.00

110.75

105.25

2130

2130
1330

2,130.00
1,330.00

2,112.00

2,122.00

2,122.00

2122

2,122.00

1,330.00

1,310.00

1,240.00

1250

1,250.00

1807.25
285.75
20.5
453
165.25

1,858.00
349.00
22.80
363.25
185.25

1,630.75

1,600.00

1,698.50

1533.75

1657.5

300.75

175.50

190.00

172.25

184.5

23.10

22.00

24.50

216.50

169.50

187.00

167.00

121.75

136.25

320
526
1171
3809.25
23.80

1330.00

1714.5
330
17.7
491.25
135.25

1236.25

23.80

19.8

22.2

167.25

200.75

121.75

148.5
58

50.7
15.8
136

68.60

64.20

68.60

54.10

21.50

20.10

19.80

17.7

408.00

450.00

450.00

488.25

47.00

38.60

43.30

32.1

34

73
54.2

49.90
63.70
61.10

70.20

73.50

75.70

53.9

49.1

61.80

56.30

65.40

45.3

59.3

604
943.6
912
105.8
1382.5

540.70
745.20
735.00
112.30
1,268.25

517.50

585.40

572.50

486.9

418.2

670.90

662.40

811.60

620.2

1553.2

683.40

615.30

702.20

110.70

76.70

78.40

63.6

78.7

1,408.25

1,314.00

1,320.25

1211

1345.25

57.8
19
240

62.80
23.50
363.50

19.8
488.25

42.8
36.4
70.9
47.7

647
903.7
723.1
94.2
1338.25

566.00

672.7

2026.25
874.25
386.9
261.2
912
201.2

1,846.50
794.00
350.50
267.20
710.50
253.70

1,723.25

1,593.50

1,638.00

1505.75

1457.25

760.50

761.00

800.75

723.25

721.25

366.60

424.00

458.80

454.4

420.5

276.00

304.10

322.80

262.6

234.1

669.25

682.00

702.50

686.5

703.25

1,308.25
35.00
1,707.25

1,328.00

1,272.75

1,369.50

1248

1325

37.00

33.30

36.60

29.1

29.6

1527.5

1280
33
1542.25

1,565.75

1,720.75

1,635.75

1243.5

1592.75

62.5

74.2

86.10

84.80

79.70

98.70

72.7

82.9

3396

3400
1312.5
12.7
361.25
474.5

3,400.00
1,414.75
15.50
375.50
575.50

3,750.00

3,900.00

3,895.00

3640

4000

1,300.00

1,524.50

1,705.00

1849.75

1874.25

14.70

14.90

17.10

13.7

16.4

376.25

369.50

350.00

307.75

345.75

534.25

441.50

583.75

467.75

552

313
217.25
190.75

360.00
237.50
216.50

315.50

255.75

303.50

271.75

349.75

200.75

174.00

205.75

199.25

248.5

168.75

168.00

184.50

158.75

147.5

92.50
830.50

100.80

96.80

86.20

81.4

83.2

707.75

70.7
779.75

786.75

756.75

880.75

845

1132

531.5

575.75

604.25

580.50

557.75

680.75

533.25

629.25

457.25

498.25
133.25

475.50

449.25

537.00

550.25

561

109

508.75
123

144.25

132.25

147.25

133.25

175.25

425.5

457.75

382.25

381.00

355.75

422.25

387.75

437.25

2293.25
1025
408.2
255.6
1029.25
140.5

1217.75
34.7

1166.75
9.1
344.75
353.25
286.75
185.25
169

62

474.25

456.75

415.50

404.75

378.25

423.25

370.75

418.75

68.75

80.5
126
224
349.75
347
97.25
101.1
67.7
102.4
40.5
476.5

89.75
142.50
234.75
355.50
296.25
106.00
112.20
68.10
92.50
48.20
500.50

89.25

83.25

96.75

87.5

100.25

127.50

114.50

126.75

120.75

155.75

186.50

154.75

188.25

151.25

175

351.00

358.50

382.25

271.5

278.75

306.75

213.25

145.00

137.25

163.75

91.75

86.00

99.25

85

95.25

119.40

120.20

126.10

111.4

108.5

64.60

60.10

65.30

60.2

70.4

105.60

105.10

109.30

99

92.3

51.90

50.20

56.00

54.2

59.5

515.25

461.50

280.40
1,097.00
185.70
978.60
439.90

263.80

246.00

277.90

209.4

237.8

1,097.00

1,155.00

1,149.00

1155

182.40

166.50

179.80

155.8

159.9

808.80

838.80

844.40

725.1

614

396

242.6
1097
146.3
1362.6
426.2

503.00

509.70

511.50

446.9

432.5

10468.75

12472

12,590.00

12,290.00

11,860.50

13,222.75

12051.5

10016.75

1173.6

1998.8
489.5
3244.5
2320
1520.75

1,892.50
563.00
3,407.00
3,267.25
1,508.50

1,920.50

1,790.60

1,895.10

1556.4

1161.3

545.00

508.00

619.00

500.5

552.75

3,168.75

3,093.50

3,842.00

3012.5

2857.5

2,299.00

2,050.00

2,300.00

2460

2374.5

1,494.50

1,591.75

1,688.50

1552.5

1581.25

325
2029.25
762.5
3860
286

394.25
2,148.75
810.00
3,583.25
316.50

415.50

355.50

396.50

373

447

1,849.75

1,880.00

2,250.00

1878

1950

771.50

733.50

868.50

727.25

690.25

3,580.50

3,596.25

3,592.25

2876.25

2981.75

273.25

246.00

290.25

248.75

307.75

106.75
165.75
267.5
363.75
101.25
109.8
63.7
98.9
32.9
420.75

234.2
1,097.00
146.3
1097.3

500
3135.25
3098
1464.5

285.5
1900
639.5
3928.25
231.25

1,155.00

76.6

82.9

94.80

112.80

110.60

96.70

80.7

70

63.1

69.5
225.7
407.5

78.20
157.20
413.10

87.30

75.50

66.90

55.1

54.4

175.40

175.90

188.30

171.2

174.2

443.40

431.70

508.50

456.4

392.1

60.00

60.00

60.00

45.00

60

53.8

81.00

65.00

50.50

62.50

56.6

13.20
11.70

13.20

13.20

13.20

13.2

1108
673.5
2140.5
2110.75
961
185.6

13.20
11.70
1,150.00
660.25
1,956.50
2,359.25
953.00
223.60

2799.25
1420.5
1796
219.75
808.5

2,549.50
1,240.00
1,307.00
241.00
816.75

18
445

21.80
430.50

192.3
412.1

60.00

60.00

45

13.20
11.70
1152.75
634.5
2326
1842
974.25
144.5

3133.5
1667
2090.75
255.75
1098.5
15.2
444.5

60.00

64.1

13.20

11.70

11.70

11.70

11

1,020.50

1,076.00

1,163.25

938.5

1115.75

11.00

661.25

681.75

775.00

719.25

716

2,011.75

1,914.75

1,994.50

1627

1559.75

2,327.00

2,317.25

2,476.75

1899.5

2260.75

951.00

921.50

1,035.50

972.75

1017.75

2,440.25

2,410.75

2,657.00

2152.5

2010.75

1,277.75

1,539.25

1,581.50

1398.25

1256

1,307.25

1,177.00

1,344.00

1304

1104.25

259.50

216.25

238.25

186.75

198

740.25

714.50

756.75

565.25

565.5

23.50

21.40

24.90

24.9

27.5

459.00

446.25

555.50

505

507.5

271.50

41.2
51.5
34.9
61.1
43.9

49.50
61.90
40.80
65.60
48.70

51.40

47.60

52.70

62.30

60.80

75.70

65.2

74.7

42.60

40.30

45.00

39.5

42.7

69.10

68.00

72.90

64.3

65.4

50.60

49.40

58.00

51.90

54.4

1435
603.4

1,430.50
503.80

1,351.50

1,342.50

1,362.25

1,192.50

1168.25

592.4

540.90

582.60

606.30

528.3

476

2695.25

2546.75

2,542.75

2,690.75

2,983.25

3,097.25

2583.25

2447

138.25

232.50
51.30

121.00

105.75

113.00

88.5

91.75

37

200.75
44

43.70

41.10

44.80

33.8

39.4

447.5

555.25

555.50

554.00

486.75

595.25

477.75

576

345.75

405.25
428.5
71.1

427.25
442.00
98.70

381.25

344.50

363.25

271

301.25

415.00

421.00

512.25

389.75

417.75

95.10

90.90

92.50

78.4

79.6

614.25
1617.5
1072.75
731
937.5
1272.5
743.5
985.25
709.25
776.75
971.75
6705
863.75
1288
1586.75
19798.5

570.25
1,594.50
1,123.25
739.50
1,003.75
1,023.25
862.50
1,012.25
742.00
755.50
1,141.50
6,770.00
584.25
1,323.25
1,410.00
19,296.50

38.5
51.6
34.4
57.1
43.4

1482.5

384
63.2

48.70

48.8

170.5

552.25
1672.5
1125.5
686
834.75
1182
664
995.25
665.25
766.25
873
7958
845.5
1227.75
1330.5
23631

557.25

593.25

573.75

539

565.5

1,702.25

1,820.50

1,810.00

1669.75

1637.75

999.50

1,340.75

1,555.25

1503.25

1592.25

685.50

839.25

1,468.00

1002.75

1010

858.25

866.00

889.25

814.25

877

913.75

922.25

978.75

916.25

1045.25

820.25

829.25

966.50

781

777

1,245.75

1,255.50

1,291.00

932

953

691.00

744.25

786.50

739.25

633.75

676.75

738.50

807.25

928.5

896.25

1,043.50

1,071.25

1,164.75

1088.75

1131.75

4,381.50

4,192.50

4,213.00

3708

3505

606.50

608.00

683.00

574.75

626.5

1,222.00

1,248.25

1,382.75

1317.5

1284.25

1,404.50

1,618.75

1,419.00

1133.75

1065.75

17,750.75

15,500.00

16,231.00

14350

14000.75

1615.25
3777.5
663
1002.75
691.75
504.5
615
4593
3827
3690.5
608.5
2787.5
853.75
491
3263
3292.25
460.25
534.5
542.75
681
449.5
606.25
541.5
857
2654
445.5
473.5
840

1,593.25
3,386.00
658.50
949.50
539.75
510.00
539.50
4,437.25
2,993.50
2,552.25
633.75
2,214.75
703.50
467.00
3,058.75
2,479.25
418.25
458.75
519.75
661.50
470.50
553.50
491.00
827.50
2,200.75
482.75
594.00
947.50

1,310.00

1,321.25

1,523.25

1518.25

1277.75

2,447.00

2,339.75

2,540.00

2036.75

1999.75

695.75

629.00

597.25

458.5

457

1,166.75

1,237.50

1,310.00

1058

1054.75

437.50

444.25

510.50

512.25

423

489.75

506.00

534.50

471

416.25

543.25

590.75

669.50

502.5

459

3,185.00

3,035.50

3,253.75

2747.75

2812

2,616.50

2,594.75

2,734.25

2599.5

2703.75

2,294.75

2,144.25

2,308.50

1953.75

1917.5

603.00

638.00

643.75

610

555.5

1,836.25

1,772.00

1,918.00

1595

1640

685.25

757.75

793.50

631.25

657

425.25

441.25

471.75

408

377.5

2,733.50

2,464.00

2,562.25

2383

2418.5

2,158.25

2,113.25

2,238.25

1966.5

1967.5

361.25

372.75

417.25

390.5

352.25

473.75

492.25

511.00

479.75

429.25

493.75

577.50

526.50

446.5

426

585.50

626.00

659.50

516.75

463.25

427.00

449.00

477.25

472

386

519.00

543.50

583.25

510

448.5

443.50

477.50

471.75

443

417.25

890.00

923.00

998.00

641.5

608.75

1,839.75

1,706.50

1,837.50

1655

1689.25

466.25

484.25

542.50

499.5

485.75

567.75

618.25

631.50

759.50

763.25

899.00
787.50

998.25

989.75

998.50

989.5

924.5

779.5

902
769.5

235.7

276.4

324.70

362.20

355.30

266.90

187.5

180

1522
3971.5
613
980.75
649
476.5
626.25
5075
3530.75
3191.75
601.75
2158
821
467.75
2672.25
3070.5
436.25
491.5
518.25
614.75
407
629
481.25
834
2275.25
437.75
437
779.25

927.25

799.00

622.6
4084
242.1
2190.5
111.00
529.5
298.8
7.90

44.4
34
807

639.5
4084
254.9
2411.5

7.90

703.00
4,300.00
257.40
2,340.75
111.00
758.75
414.70
7.90

46.1
34.3
945.8

53.50
37.20
566.90

111.00

688.5
323.7

623.40

610.50

593.80

443.6

4,029.50

4,125.50

4,280.00

5490

416
5,650.00

270.50

265.00

289.70

222.8

217.9

2,289.50

2,409.75

2,596.75

2355.5

2371.5

111.00

111.00

101.00

111

737.75

610.00

708.25

535.5

706.5

380.10

376.50

324.00

309.3

297.9

7.90

7.90

7.90

7.9

52.10

48.40

61.50

46.3

49

35.90

33.60

38.00

31.3

33.8

572.60

615.80

669.20

630.4

477.4

111.00

7.90

Closing

Closing

Closing

Closing

Closing

Closing

Closing

Closing

Price
29/10/ 2009

Price
30/09/ 2009

Price
31/08/ 2009

Price
30/07/ 2009

Price
30/06/ 2009

Price
31/05/ 2009

Price
30/04/ 2009

Price
31/03/ 2009

895.00
450.25

835.25
394.00

881.75
388.75

973.25
481.75

1,032.50
475.75

629.75
417.5

748.5
417

430.75
357.5

843.00

832.50

844.50

776.75

897.75

737.25

1019.25

507

518.25

518.50

522.25

558.75

816.25

569.5

508.75

441.25

492.00

472.75

483.75

515.75

565.50

448.75

464.5

398.25

405.75

389.75

385.75

403.00

413.25

339.25

352

383.75

1,382.00

1,004.50

963.00

763.25

634.75

645.75

661.75

664

3,190.00

3,190.00

3,190.00

3,190.00

3190

3190

3190.00

1,188.25

1,093.00

1,077.25

1,156.00

1,223.75

1056.5

2132.5

1623

936.50

993.75

964.75

926.25

1,084.00

797.25

863.75

803.5

2,408.75

2,367.50

2,138.50

2,135.75

1,860.25

1891.25

1565.25

1575

436.50

415.50

406.50

424.75

435.75

391

396.5

299.25

1,212.25

922.00

875.50

776.00

800.75

774

632.25

614.75

1,285.25

1,125.00

1,021.25

863.25

769.50

771.5

656

762.75

389.25

335.50

336.75

332.75

363.50

301.5

428

356.5

440.00

444.25

442.25

446.50

436.75

377.75

364.5

310

265.25

264.00

258.25

270.75

283.00

227.5

246

205.5

353.50

349.25

346.75

334.25

332.00

309.5

308.5

251.25

369.50

352.25

355.25

338.75

314.25

259.75

271

314.75

217.25

211.50

211.50

224.00

234.75

217.25

231.75

139

1,543.75

1,257.00

1,274.25

1,304.50

1,475.50

1310.25

1430.5

1027.25

672.25

620.75

575.75

475.00

440.25

469

324.75

283.50

274.00

274.25

283.50

235.5

755.00

596.50

579.25

406.25

392.25

230.75

222.50

222.25

228.25

334.75

327.50

330.25

308.75

300.00

289.75

287.25

301.25

404

437

247.5

218.5

421.25

321

361.5

244.00

197.25

208

153.75

328.00

373.00

244.5

307.5

215.5

294.25

303.75

307.75

285.5

345.5

308.75

282.50

296.00

321.75

206

217

200.75

305.50

294.25

296.25

427.75

334.75

302.5

263

383.75

365.00

370.50

322.00

330.00

327.25

315

339.5

1,831.50

1,721.25

1,770.50

1,686.25

1,501.75

1033.25

687.25

1031.5

430.50

345.25

345.50

277.75

287.75

265.25

198.5

225.5

536.75

507.75

470.50

333.25

337.25

340.75

312.75

316.5

358.25

313.25

315.75

317.00

285.25

215

280.25

213.5

259.40

262.10

253.30

244.50

275.50

227

145.1

166.5

528.00

420.50

423.25

408.00

428.25

416.25

316.25

312.5

406.75

395.75

391.50

364.00

386.25

396.5

339.25

386.75

595.25

571.50

573.50

603.75

689.50

520.25

488

473

242.75

235.25

234.25

240.75

253.00

214.75

227.5

234

307.75

254.00

253.25

251.50

289.00

194.5

213

166

133.30

105.70

105.80

105.20

104.40

100.9

79.6

96.2

591.50

605.25

629.50

530.50

536.75

617

278.25

309.25

1,059.75

883.25

868.50

728.50

765.00

772.75

604.25

673.25

882.50

740.00

723.00

522.75

472.25

456.5

410.5

441

346.25

334.75

331.50

343.00

383.25

331.75

425.25

272.25

449.50

445.25

453.00

361.75

337.50

360.75

250

260.75
126

165.25

156.50

157.50

161.25

174.00

141

139.25

1,309.50

1,069.50

916.25

859.25

886.25

856.25

722.75

4,212.50

3,866.75

3,700.25

2,564.00

2,501.50

2202.25

2199.25

2348

7,900.00

7,181.25

6,805.75

6,080.00

5,783.00

5302.75

5562.25

6091

2,963.00

3,006.25

2,791.50

2,021.00

2,244.75

2212

2290.5

2577

1,822.00

1,700.00

1,428.75

1,298.50

1,259.50

1213.5

1205.25

1354.25

1,879.25

1,737.75

1,428.50

1,310.25

1,236.25

1191.25

1192.25

1324

1,669.00

1,701.00

1,342.50

1,282.25

1,230.00

1195.75

1234

1407.25

891.50

840.50

707.00

670.00

679.25

682

716.75

782.5

1,260.75

1,243.50

980.25

916.00

892.50

889.25

959.25

1064.5

869.50

840.00

698.75

647.50

632.75

627.5

651.5

788

2,150.50

1,782.75

1,259.75

1,149.75

1,156.00

1053.25

1100.5

1282.5

24.98

22.91

19.74

17.63

14.56

14.05

14.41

15.22

764.50

732.75

653.25

519.25

516.50

463.75

479.25

515.75

507.50

500.25

428.75

325.25

324.75

298.25

304.25

337.75

132.30

109.60

86.90

91.20

83.00

75.5

76.7

84.8

544.00

511.25

421.75

363.25

339.00

305.75

316.5

352.75

227.00

225.75

223.00

202.50

192.25

174

180.25

184.75

54.60

53.80

52.60

56.40

44.80

45.4

46.5

50

44.00

43.50

40.70

44.90

42.20

43.5

46.2

55.3

30.30

30.10

30.20

256.75

2,730.00

1,666.00

1,589.75

1,228.50

1,191.00

1320.25

1277.5

1222

646.75

654.00

460.25

388.00

303.75

242.25

227.25

236.5

1,276.75

996.25

856.00

765.00

627.75

635.75

571.25

615.75

1,683.00

1,465.00

1,335.00

1,323.00

1,281.25

1104.25

1112

1176

856.00

759.75

713.75

634.25

629.25

598

575.75

688.5

3,250.00

3,203.00

3,328.25

2,926.25

2,400.00

2288

2289.5

2119

1,500.00

1,775.00

1,750.00

2,046.75

1,198.25

605.75

580.25

605

2,544.50

2,357.75

2,120.00

1,716.00

1,746.50

1672.25

1621.75

1737.75

566.30

528.00

515.30

487.60

477.70

372.6

353.7

382.5

513.00

608.75

509.25

424.50

409.00

443

405

516.25

84.40

69.20

63.70

63.60

58.70

58.1

55

60.1

1,286.25

1,164.75

724.75

729.75

560.75

129.50

129.50

525.25
129.5

489.25

129.50

499.75
120.50

120.5

137.5

2,212.75

2,278.75

2,134.25

1,973.75

1,744.00

1671.5

1507.25

1611.5

823.25

818.50

771.00

750.25

1030.5

61.50

61.50

1026.75
61.5

950.75

61.50

911.00
61.50

61.5

61.5

349.00

458.00

375.25

336.25

311.00

349.5

274.25

285

508.75

551.50

477.75

484.00
68.25

484.25
52.5

530.25

68.25

460.50
68.25

405.25

68.25

45.75

49.5

177.40

92.50

79.60

79.80

81.00

82.8

74.2

84.2

877.00

711.50

675.25

687.00

720.75

794.5

694.25

612

70.90

54.40

51.40

52.80

52.20

57.5

49.4

60.8

1,221.25

1,191.25

1,111.50

1,062.75

1,077.50

1002.5

936.25

1117.75

783.50

831.50

778.00

753.75

787.00

594.25

450.75

642.75

224.00

195.90

193.90

15.00
219.00

13.9
219

12.5

13.9

219

219

30.40

25.90

19.60

15.80

219.00

219.00

219.00

1,229.25

1,337.00

1,109.50

1,192.00

1,008.50

895.5

878.25

971.25

3,199.00

2,686.00

2,150.75

1,886.00

1,669.75

1316.75

1229.25

888.25

380.00

216.00

202.00

231.00

142.75

176

209

209

328.00

290.60

276.30

266.80

223.40

195.5

250

213.2

1,440.25

1,695.25

1,180.25

1,306.75

620.00

613.75

617.25

706.75

3,322.00

3,227.75

3,055.00

3,259.25

3,144.00

1981.25

1800.25

1910

23.80

23.80

23.80

23.80

23.80

23.8

23.8

23.80

28.70

30.40

20.00

19.80
28.00

17.1
35

19.8

28.00

21.10
30.75

16.6

28.00

38

37.25

107.50

135.00

85.25

58.00

59.25

38.5

35

34

2,050.00

1,870.00

1,870.00

1,860.00

1,860.00

1850

1850

1850.00

1,250.00

1,250.00

1,250.00

1,210.00

1,210.00

1120

1120

1120.00

183.50

127.00

89.50

79

76.50

52.50

1.90

1.90

1.90

77
46.25
1.9

66.25

115.75

87.75
60.75
1.90

1,623.00

1,490.25

1,368.25

1,352.00

1,364.75

284.00

299.50

233.25

229.25

27.70

26.30

19.20

225.00

257.25

187.25

291.00

49.5

37

1.9

1.90

1253.5

1196.5

1386.25

244.25

199.75

114

175

20.80

22.70

15.5

14.3

17.3

173.50

158.25

167.25

95

209.25

165.75

55.00

55.00

55.00

80.25

80.25

80.25

6.40

6.40

6.40

162.25
55.00
80.25
6.40

133.25
55
41.75
6.4

62.20

54.20

44.50

40.70

39.80

23.00

23.60

18.10

16.10

16.80

488.25

281.75

275.00

211.50

13.80

13.80

13.80

3.60

3.60

3.60

40.90

35.40

26.10

53.30

48.10

69.20

49.70

95

95

109.75

153.25

55

55

23

23.5

6.4

6.4

31.2

27.8

32.3

14.3

10.3

6.7

135.00
13.80

119
8.3

130

150

7.1

3.6
18.7

3.6

3.60

23.70

3.60
25.90

13.8

10.1

44.00

42.80

40.30

26.8

27.9

21.9

41.80

33.20

33.20

27.4

24.4

32

431.10

391.30

369.90

339.10

294.50

249.4

243.6

262.6

1,304.50

1,142.40

1,125.10

1,018.20

868.10

768.8

681.1

717.2

803.20

959.10

936.90

511.20

417.50

429.7

403.4

439.1

102.60

74.50

62.00

61.10

60.00

65.1

56.6

65.5

1,325.75

1,308.00

1,256.00

1,321.50

1,381.25

1306.25

1089

1466.75

1,810.50

1,397.00

1,382.00

1,458.00

1,406.25

1215

732.00

706.50

704.25

744.75

782.75

432.20

293.60

265.50

234.00

293.00

218.40

211.50

722.00

676.75

1,488.75

1206.25

1051.75

596

621.5

568.25

201.60

150.2

148.2

169.5

187.20

175.60

163.7

150.8

160.3

641.00

682.75

672.75

510.75

529.25

487.25

1,613.25

1,356.50

1,891.00

733.00

600.25

680

720

29.20

35.40

30.10

28.90

18.50

16.6

15.7

15.8

1,757.50

1,776.25

1,532.00

1,855.00

538.25

435.5

396

815

10.10

10.10

10.10

10.10

10.1

10.1

10.1

87.50

79.80

71.10

102

95.1

17.80

17.80

17.80

30.30

30.30

30.30

75.2
9.6
56.1
7.9

14.00

14.00

14.00

67.40
17.80
30.30
14.00

6.9

4,250.00

2,695.00

2,531.75

2,350.00

2,066.25

1798.75

1750

1873.25

1,536.25

1,749.75

1,287.75

1,350.00

1,231.00

515

500

580

19.20

6.80

6.80

6.80

6.80

6.8

6.8

6.8

362.75

397.00

279.50

238.75

174.00

154.5

149

181.5

651.00

664.25

576.00

296.00
9.90

157
11.7

192.5

9.90

226.00
12.50

155

9.90

11.7

11.7

341.50

382.50

246.00

184.00

111.75

102

81.25

116

247.50

242.00

149.00

132.75

115.50

90.5

182.75

200.50

161.25

123.00

81.00
64.50

81.00
64.50

64.50

113.00
81.00
64.50

94.00

59.70

60.90

66.80

71.40

993.25

1,206.75

955.00

625.50

52.25

52.25

587.50
61.75

92.30

9.3

30.3

56.1

77.5

104.75

100.25

102.75

81.00

81.00

51.5

48

49.8

33.4

28.1

593.25

543.5

471

575.5

52.25

52.25

52.25

52.25

52.25

355.75

279.00

40

41

64.25

64.25

64.25

276.5
46
43.5

246.75

61.75

257.75
61.75
64.25

202.5

61.75

40

45

585.00

552.50

466.25

374.50

393.75

248

189.5

220.5

299.50

324.00

223.50

203.00
36.50

178.5
30.25

198

95.25

174.75
32.50

162.25

98.50

28

28.75

422.75

306.00

298.75

276.00

294.25

424

315

43.75

43.75

43.75

43.75

26.25

18.5

21.75

616.25

537.50

81.00

93
81.00
49

2.70

2.70

2.70

36.75

36.75

36.75

231.50
34.75
37.00
2.70
36.75

110.00

158.00

102.25

81.25

80.75

207.75

229.25

158.25

147.25

186.75

235.75

155.25

311.00

302.75

219.25

155.25

184.75

116.25

418.00

422.25

360.50

322.25

34.75

34.75

34.75

37.00

37.00

37.00

177
34.75
29.75
2.7
27

152

199.25

34.75

34.75

23

25.25

2.7

2.70

19.75

20

78.75

74.25

118.25

124.50

112

97.25

128

145.75

118.75

113.75

80

116.75

198.50

150.00

136.75

114.75

146.75

151.00

74.00

98.00

60.5

60.5

60.5

167.75

93.75

78.00

76.25

77.75

78.5

126

111.40

96.90

91.20

92.30

95.90

93.9

111

114.1

69.10

57.60

93.80

80.30

71.10

76.2

64.1

73.3

86.30

63.60

50.50

46.70

48.90

49.6

39.1

46

273.60

264.70

235.90

217.70

199.30

186.9

185.8

208.8

1,280.00

767.00

721.50

691.00

499.00

532

490.5

499

164.10

159.00

159.70

166.90

196.80

146.4

148.1

153.8

595.90

478.30

441.90

458.70

344.40

331.6

301.6

351

442.70

439.70

440.00

440.60

456.30

394.2

466.4

440.1

7.00

7.00

7.00

7.00

8,981.25

7,998.50

7,423.50

6,732.75

111.25

111.25

111.25

6,944.50
111.25

849.30

765.70

778.60

773.00

506.30

844.00

576.25

462.25

456.00

460.00

3,108.75

3,367.00

2,900.00

2,774.00

2,464.50

3,497.75

1,828.50

1,592.00

1,473.25
176.75

58.60

7.00

8051.5

8004

111.25

111.25

453

445.2

493.3

340

318.75

392.5

2,421.00

2406

2060.5

2518

1,020.50

830.00

725

749.75

749

1,321.00

1,277.75

1082

1217.75

176.75

176.75

216.5

171

53.75

53.75

53.75

270.00

270.00

270.00

1,181.75
176.75
53.75
270.00

481.25

472.75

460.25

422.75

475.00

1,720.00

2,131.50

1,803.00

1,722.50

1,600.00

602.00

575.75

498.25

395.00

2,703.75

2,748.00

2,492.50

324.75

421.00

305.00

6602.75
111.25

1103.75
172
48.5
303

35.75

46

310

310

480.5

370

453.5

1645

1350.75

1490.25

413.00

420.75

338.75

390.25

3,294.75

3,738.25

3217.5

2825.75

2935.5

248.25

219.25

190.25

179.25

206.5

70.00

70.00

70.00

70.00

70

73.80

63.20

64.30

16.40

16.40

16.40

61.20
16.40

67.20

55.60

50.00

51.20

185.40

179.30

183.30

429.10

414.20

17.00
17.90

70

70

56.9
9.9

55.2

59.7

7.7

6.6

49.80

47.1

46.2

51

188.70

206.20

168.5

178.6

182.1

17.00

17.00

10.1
23.2

9.8

17.90

17.00
17.90

10

17.90

17.6

13

63.00

63.00

63.00
36.50

58
30.5

47.25

36.50

70.00
42.50

48.75

36.50

35

28.25

60.00

60.00

60.00

60.00

42.75

42.75

22.25

21.75

37.75

37.75

37.75

60
27
26

60

42.75

60.00
42.75
37.75

19.5

19.75

79.50

86.70

67.40

35.00

37.60

31.1

34.9

31.1

13.20

13.20

13.20

13.20

13.2

13.20

11

11.00

380

412.5

85.80

60.00

13.20
11.00

11.00

11.00

11.00

11.00

13.2
11

926.00

800.00

924.50

703.50

400.00

356.25

724.75

641.75

605.50

596.50

628.00

741.5

581.75

538.5

1,487.25

1,794.00

1,842.50

1,791.25

1,637.50

1478.5

1203.75

1257.25

2,102.25

2,187.50

2,247.75

1,940.75

2,082.25

2189.25

1825.75

1931

976.75

950.00

942.25

1,033.25

1,095.75

1131.25

632.25

874.5

1,749.50

1,699.50

1,568.75

1,512.75

1,429.25

1276.25

1181.75

1198.25

831.00

659.00

641.25

619.25

515.50

378

337.25

411.25

833.00

772.00

818.25

579.00

579.00

599

479.25

534

187.75

217.00

159.25

138.25

151.25

123.5

115.5

126.75

423.00

441.00

318.50

299.00
17.90

190.75
11.4

251

17.90

216.00
17.90

199.75

17.90

9.3

30.80

28.30

23.60

20.40

20.90

12.9

14.1

9.4

483.75

488.00

475.25

499.00

542.25

442

443.5

429.5

3.50

3.50

42.50

3.50
115.30

3.5
84

3.5

3.50

105.00

89.4

87.7

3.50

57.80

57.50

37.60

37.20

38.20

35.3

29.4

41.7

83.80

37.30

55.60

53.50

47.90

45.3

42.2

47.9

51.80

72.00

31.90

32.80

33.70

33.5

27.9

33.1

84.30

52.50

65.00

64.50

64.70

60.4

52.3

60.4

38.30

35.30

35.20

29.7

26.9

31.7

67.30

1,136.75

1,137.50

1,088.25

1,300.00

1,225.00

1013.5

997

1063

501.50

428.40

378.20

350.70

344.20

298.1

290

312.7

361.50

361.50

361.50

361.50

361.5

361.5

361.50

2,218.50

1,916.50

1,858.25

1756.25

258.00

258.00

255

222.75

69.25

69.25

69.25

1856.75
228
60.25

1782.5

258.00

1,868.25
279.75
69.25

48.25

60.75

111.00

143.75

87.25

79.50

92.25

68.25

71.25

78.75

46.60

42.20

33.50

30.80

30.50

27.2

24.3

30.4

646.00

824.50

635.25

490.25
60.00

415.75
67

433.5

60.00

412.75
72.25

374

60.00

67.5

66

330.25

477.25

305.75

238.75

202.00

191.25

165.25

211

433.75

404.50

361.00

330.25

342.25

312.5

205

268.25

89.70

78.10

78.50

83.50

93.80

81.8

99.4

98.7

2,280.75

498.25

720.75

663.00

654.75

687.00

602

644.75

703.5

1,475.00

1,492.00

1,514.25

1,429.75

1,395.50

1424.75

2457.75

2479.25

1,399.25

1,481.75

1,450.75

1,073.00

1,097.75

1080.5

1039.5

3016.75

933.00

991.75

963.50

1,036.75

1,005.25

1112.5

864.75

1286

713.50

696.50

697.00

595.75

592.75

640.5

537.25

672.5

816.75

889.50

956.75

741.25

696.00

656.5

567.5

799.75

594.00

591.50

593.75

575.00

535.75

461

490.75

590

767.75

810.25

837.50

729.25

744.75

724.75

852

938

520.50

542.25

568.50

541.75

615.75

396.25

339.5

415.5

823.00

827.00

815.25

839.00

833.00

786.25

522.25

638.25

1,096.50

1,074.25

994.25

812.00

809.75

804.75

667.75

993.25

3,084.50

3,047.50

3,107.25

3,031.00

4,527.50

3875

4171.75

498.75

558.50

549.00

404.75

423.50

392.75

334.25

436.25

1,078.75

863.25

864.00

804.00

852.75

825.5

902.25

987.75

855.75

1,039.25

797.25

466.75

404.25

404.25

333.75

490

13,824.25

14,697.50

14,627.00

14,212.50

14,303.00

11655.75

11935.25

4264

14711.75

1,202.75

1,291.00

1,376.75

1,384.25

1,339.50

1147.75

932.5

1198.25

1,750.00

1,851.25

1,836.75

1,728.25

2,309.25

2206

1840.5

2044.75

367.25

394.00

411.25

279.50

275.25

274.5

227.5

289.75

789.75

839.50

820.00

758.75

681.00

596.75

539.75

770.25

353.75

374.75

366.50

296.50

276.75

269.75

210.25

270.75

363.75

386.50

375.50

307.75

302.75

284.75

235

305

377.00

414.75

358.00

306.75

272.50

266.5

215.25

273.75

2,486.00

2,526.50

2,659.50

3,063.50

2,923.00

3425.75

3020.25

3019

2,284.00

2,385.50

2,460.00

2,267.50

3,054.25

3114

2373

2513.25

1,617.50

1,715.00

1,796.00

1,694.00

2,301.50

2205.75

1804

2085.75

468.50

491.75

498.00

473.75

507.25

524.75

307.25

435

1,388.50

1,573.25

1,661.25

1,525.25

1,424.75

1542

1486

1696.75

461.25

396.50

361.00

291.25

304.75

263.75

231.5

275.5

302.00

359.00

353.75

281.75

250.50

228.5

152.5

177.75

2,125.00

2,344.25

2,446.00

2,233.00

2,090.00

2464.5

2230

2579.25

1,671.00

1,768.00

1,883.50

1,619.25

1,911.50

1873.25

1719

1885.75

280.50

311.25

294.50

244.25

203.50

184.5

165.25

194.75

368.25

401.50

386.50

347.50

363.00

368.75

204

246.25

329.25

360.25

345.75

284.25

303.75

271.75

223.5

268.25

410.00

441.50

433.50

444.00

342.25

304.25

224.75

319.75

319.00

354.00

351.25

300.75

291.00

240.5

182.5

259.75

375.50

416.75

419.25

432.00

413.75

371.5

268.75

291.5

333.00

365.50

353.00

283.50

268.25

257

200.5

308.5

527.00

567.50

575.25

457.25

442.75

1,482.00

1,554.00

1,577.25

1,499.00

906.50

902.00

895.50

988.75

970.25

953

438.75

910.00

1,016.75

460.50

463.60

359.60

331.70

303.40

303.5

311

320

5,400.00

3,626.50

3,128.25

2,448.25

2,047.75

1759

1707.5

1960

240.70

221.50

191.30

165.50

146.40

142.2

2,676.75

2,628.50

2,517.25

2,261.75

111.00

111.00

111.00

111.00

2,092.00
111.00

2049.5
111

775.75

876.25

509.25

442.50

258.50

316.70

274.40

274.00

305.50

7.90

7.90

7.90

7.90

28.25

28.25

28.25

22.20

22.20

56.80

52.70

40.20
561.50

132.4

195.7

1908.75

2181.25

111

111.00

221.5

182.5

292.25

237.8
7.9
28.25
14.8

260.2

203.8

7.9

7.90

28.25

28.25

22.20

315.30
7.90
28.25
22.20

9.4

8.4

44.10

42.60

40.30

40.6

37.9

45.4

41.10

34.30

33.10

31.70

28.1

25.6

29.6

469.20

380.40

338.80

272.90

261.7

263.4

279.3

Closing
Price
26/02/ 2009

Closing
Closing
Closing
Price
Price
Price
Price
29/01/ 2009 12/30/2008 11/30/2008 10/30/2008
Closing

Closing
Price
9/25/2008

Closing
Price
8/31/2008

Closing
Price
7/30/2008

593.75
424.5

694.75
414.75

822.25
451.5

795
428.5

812.25
446.25

936.75
521.00

1000.5
542.75

940.5
559.75

765.25

933.5

1188.75

1097.25

1,087.00

1193.00

1183.75

1192

465.5

501

607.5

680

7,483.25

7626.25

7795.75

6260.75

744.75

849.25

1014.25

865.25

837.75

981.50

1024.5

1053.25

417.25

465

543

484.75

496.25

582.25

597.75

875.5

798

693.5

789

579.25

693.00

1931.75

2686.5

2686.5

3190

3190

3190

3190

3,190.00

3190.00

3190

3242.25

2456

2974

3393.75

3090.75

2,710.25

2803.25

2876.5

2825.5

969.25

1004.5

1219.25

1267

1,388.25

1606.00

1478.75

1659.5

1972.25

2323.5

2289.75

2050

2,337.00

2342.75

2321.75

2307.5

446.5

479.75

589.25

801.75

773.50

873.25

875

867.75

768.25

882.75

756

670

772.25

785.75

816.75

764.5

756.25

780

750.75

673.75

755.75

788.75

817.5

845

366.5

383.25

444.25

421

412.25

433.50

437.75

410

436.25

458

539.75

446.75

456.25

573.00

594.75

588

259.25

277.5

318

296

301.75

374.25

395.5

400.25

354.5

365.25

360.5

362.25

369.50

431.00

460

453.5

325.25

327.75

365.75

328

344.25

385.50

399.5

401.5

154.25

170.25

214.75

320.75

310.00

352.75

353.25

425.25

2457

3651.5

4311

4058.5

3,272.50

3486.50

3513.5

3469

356.5

357.5

393

316

416.00

507.50

462.5

468

249.25

275.25

319.75

276

290.75

317.25

390.75

373.75

424.5

354.75

312

299.75

340.75

357.00

372.25

367.5

193.75

200.25

227.25

198.5

205.50

225.50

241.5

232.5

258.25

282.5

333

297.75

297.50

357.25

389.25

371.5

322.25

315.25

383.25

317

360.00

389.00

402

386.5

274.5

300

348.25

279.25

284.75

296.00

302

299

289.5

295.75

323.5

287.5

304.50

328.00

336.25

330.5

335.5

325.5

334

303.5

345.75

349.00

357.75

404.5

1073.25

1092.25

1105.5

977.75

1,245.75

1372.75

1162.5

1144.5

229.75

221.25

235

202.75

247.75

247.00

257.25

243.25

315.75

319.25

337.5

315

378.25

332.50

321

297

222.25

228.75

266.75

218.25

217.75

246.00

258

252.75

179.8

197.6

196.6

167.1

225.70

228.10

217.2

209.1

325

316.5

322

277.25

344.50

341.25

317.5

300

409

409.5

413

359

430.25

465.50

445.25

381.5

542.5

696.25

828

731.5

752.25

907.00

914.75

857.25

273.5

279

311.25

280.25

279.50

308.00

313.5

313.75

223.75

212.75

253.25

196.5

201.00

222.25

230.25

229.25

106.5

116.9

116.4

101.2

122.00

132.00

113.3

113.8

352

359.25

355.5

341

462.50

442.75

318.75

305.5

711.75

731

732.75

660.25

773.25

879.75

875.5

791

462.75

447.25

441.75

386

462.75

515.00

491.25

497.5

335.25

385.5

445

409

410.00

480.00

508.25

497.25

314.25

250.25

255.5

218

265.50

283.25

272.5

269

141.25

151.75

174.5

160

166.00

195.75

2491.25

1863

1923.25

2053

2,895.00

4271.50

3411

2190.25

5766.25

5045.5

5000

5000

5,600.00

5866.00

5807.75

5783.25

1868.5

1731

2000

1800

1,800.00

1992.50

2017.5

1908.25

1231.75

1053

1032.5

955.25

1,054.50

1203.75

1213.5

1227.75

1233.5

1014.75

1007.75

958

1,042.50

1213.75

1286.25

1233.5

1254.5

1060

1000.75

923

1,002.75

1220.25

1394.25

1288.75

671.25

520

515

457.25

538.50

589.25

607.75

590

925.75

710

585

565

651.00

759.75

830.75

795.75

646.25

487

475.5

406.5

482.00

563.25

576

548.5

1324.25

772.5

826.25

764.75

859.25

1152.00

1024.5

713.75

15.88

15.15

14.07

12.54

14.56

16.87

11.2

11.14

487.75

360.75

374.75

358

411.75

458.25

427.25

442.75

333.5

264.75

276.75

252

282.00

316.00

313

323.75

90.9

91.5

87.4

77.5

90.90

110.70

96.3

105.5

335.75

271.5

279.25

254

289.50

333.75

305.5

306.75

194.75

191

197.25

184.25

220.50

243.75

167.25

171.5

53.7

56

56.9

50.4

56.00

66.70

881.5

520.25

352.25

402.75

393.50

439.00

391.75

414

276.5

217

184.25

164.25

184.00

153.50

160.25

188.75

554.75

430.5

387

301.5

345.00

379.50

390.25

394.5

1075.25

996.5

1096.75

921.25

1,071.25

940.00

936

982

716

557.5

571

498.5

589.00

754.25

710.25

608.5

2381.25

1100

1020

1094

1,230.00

1199.00

1180

1282.5

783.25

559.75

506.5

506.5

545.00

500.00

525

570

1843.5

1920.25

1982.25

1802.5

1,897.75

2078.50

2055.5

1870.25

374.6

315.5

297.6

264.9

382.60

400.90

365.8

377.5

312

189

135.5

115.75

158.75

159.25

162.5

161.5

54.9

50.9

45.9

32.1

43.00

40.20

39.8

43.6

659

603.25

680.5

502.75

398.00

125.5

135

173.00

187.00

389
170

400.5

144

517.5
135

295.75

1694.5

1497.25

1602.5

1523

3,123.00

2865.25

2554.75

2530.25

706

628.25

422.5

548.50

387.25

51.75

76

76.00

76.00

307
76

352.75

44

378
76

209.5

145

135.25

124.75

151.25

138.75

121.25

108.25

496.25

344

311.5

291.00

39.25

58.75

49.75

283.5
57.25

310.25

49.75

289.5
33

386.00

60
82.1

83.3

71.2

62.1

72.60

65.20

62.7

70.6

491.25

351.75

337

288

355.00

384.00

379.25

362.75

68.9

48.6

46

38.9

50.70

32.00

23.8

25.6

979

727.75

742

1351.75

1,677.50

1603.25

1701.25

1619.5

447.75

439.75

9
111

9.50

10.00
128.25

10
140

10.5

130.00

16.7

9.1

219

112

106

76

61.25

160

990.25

858.5

875.75

730.25

898.25

1026.75

866.25

990.5

816.25

421.25

402.75

402.5

446.25

423.75

449.25

455

220.75

83

88.5

91.25

104.00

154.00

171

171

220.4

212.2

201.6

171.9

200.40

236.00

214.2

233.6

580

480

505.25

505.25

560.00

496.50

502.5

560.5

1882

1851

1900

1796

1,846.50

1742.00

1723.25

1753.25

23.8

23.8

23.8

23.8

23.80

23.80

23.8

23.8

20.8

22.9

20.8

14.70

32

30.50

30.00

14.8
28

15.9

45

17.2
32

15.50

44
42

41.25

31.25

26

24.25

27.00

28.25

29

1850

1850

1850

1850

1,850.00

1850.00

1850

1999

1120

1120

1120

1120

1,120.00

1120.00

95.75
67.50

82.75
48.50

19.50

17.25

1.90

1.90

1120
41.25
47
18.25
1.9

28.5

1120
45.25
57.75

90

87.75

62.5

49.5

35.75

20.5

1.9

1.9

1.9

57
18.25
1.9

1192.25

1091.25

1013.75

859.25

1,088.25

1096.25

981.5

990

128.75

82.75

59

53.5

55.25

54.00

55.5

61.75

20.4

23.5

13.9

12.2

11.30

10.00

10.4

12

95

69.5

51.5

49

43.50

44.00

49.5

48

147

84.5

66

51.00

40.75

46.75

32.00

27.00

17.25

15.50

3.70

3.00

42.25
30.75
17
3.2

55

43.5

31.5

30.5

29.25

17.75

6.4

7.3

4.2

50
28.5
16.25
3.6

23.25
1.9

32.25
19.5
3.4

36

31

23.8

21.1

25.30

22.30

24.8

25.2

6.9

7.6

4.2

3.5

3.50

3.00

3.3

168

88

80.75

85.00

91.00

7.2

3.2

2.80

2.60

80.25
3

31.25

6.5

80.75
3

3.6

3.6

3.6

3.60

3.60

12.6

9.1

7.50

6.90

3.6
7.6

3.6

11.2

3.6
7.4

20.1

12.4

5.8

5.1

5.00

4.50

4.9

4.9

34.7

25

15.3

13.1

8.40

6.30

6.8

7.4

279.5

262.8

265.8

236.5

269.40

312.30

289.2

336.5

752.9

727.7

1436.6

1206.7

1,761.10

1810.20

1734.9

1661.3

460.1

348.8

376.8

336

411.20

436.20

452.9

454

54.1

47.2

23.4

17.2

22.60

22.00

18

19.4

868.75

930.75

966

592.25

692.75

732.25

586.5

589.75

3
7.8

933.25

872.25

953.25

765.75

963.50

956.50

917.5

879.25

536.5

540

579.5

460

545.50

574.25

520.5

507.75

166.9

151.8

143.3

126.8

144.10

159.80

148.5

152.7

146.9

133.3

135.8

116.6

137.20

152.20

141.3

148.2

469

484.25

499.25

422.5

469.50

492.50

411.75

301.75

820

700

716.5

716.5

716.50

860.00

860

860

19.5

20.5

17

18

19.30

18.00

18

18

1087.25

378.25

295

235

235.00

235.00

235

240

6.3

7.1

4.1

3.6

4.50

4.70

2.5

2.7

106.5

90.5

60

60.00

60.00

60

10.3

11.5

9.1

30.3

30.3

30.3

5.8

10.1

3.6

60
7.8
30.3
4.2

4.20

4.20

60
8.4
30.3
4.2

1982.75

1500

1500

1655

1,625.00

1752.50

1700

1801.5

604

550

380

380

410.00

413.50

391.25

343.25

6.8

9.4

3.3

3.1

4.00

4.40

4.4

4.4

164.25

130.5

113.5

102.25

133.50

124.25

120.5

132

210

190

169

78.50

7.5

8.4

111.5
8

83.50

8.80

8.80

77.75
8.8

8.8

127.75

66.75

62

58.5

84.25

67.50

73

67

112.25

71

64.5

55

76.00

45.00

48.5

49

89.25

73.75

64

69.50

67.00

81.00

81.00

81.00

81.00

81.00

53.5

45

40

55.25

41.50

70
81.00
41

67

81.00

67.75
81.00
43

23

25.7

23.9

16.4

20.70

16.90

14.7

15.4

606.75

474.5

490.25

455

531.50

534.00

574.5

645.5

41.75

32.75

21.25

17.75

19.25

18.00

19

22

242.25

197.5

165

196.50

36.75

38.00

36.00

49.25

45.25

35.75

33.25

31.00

189.5
39.5
31.5

193.75

45

154.5
34
33

175.75

52.5
215.5

156.75

141.25

122.25

165.25

164.75

171.75

177.75

195.25

164.5

134

136.25

30

32.00

34.00

140
29.25

147.25

31.25

115.25
27.75

167.00

35.5
254.75

204.5

183

167

199.00

172.00

200

200

24.25

27.75

21

21

24.50

20.50

21

24

8.00

8.40

30.30

30.30

8.9
30.3
4.2

80

44.75

42
27

34.25

2.7

2.7

2.7

25.75

21.5

14

104.75
10.5
22.5
2.7
14.5

127.75

80.75

68.75

66.75

76.00

74.00

76.75

86

134.75

71.5

64.25

53.5

68.00

68.25

75.75

79.25

172.5

124.75

122.25

21

23.5

11

31.5

28.5

20.75

137.00

2.70

2.70

14.00

14.00

132
10
24
2.7
14

134.25

11.25

9.50

23.00

23.25

135
11.5
24
2.7
15

131.25

72

59

52

52.25

44.75

50.5

51.5

152.75

118.75

112

98.75

118.50

108.25

108.5

121.75

66

54.5

40

41

41.00

37.50

39.75

34

122.75

72

61.75

54.75

63.00

55.00

70

74.75

113.6

111.1

117.3

105.4

118.90

133.20

134

136.9

65.4

42.7

42.2

35.6

53.40

37.80

35.5

37.3

52.1

49.1

164.1

139.9

129.2

103.4

138.40

143.40

122.3

129.5

460

420

400

439.75

439.75

430.75

430.75

405

153.2

171.7

167.7

113.2

170.50

136.50

109.3

102.5

367.3

343.4

330.1

284.6

344.70

407.40

249.3

269.7

463.7

508.7

521.3

406.1

603.50

586.80

506.6

507.7

7.00

7.00

7889

7865.5

7789.25

7,544.75

7835.25

111.25

111.25

111.25

111.25

7309
111.25

7174.5

111.25

7587
111.25

473.6

466.1

443

422.9

434.80

506.70

464.2

465.3

425

407.5

370.25

271.5

308.25

295.25

292.5

329

2715

2510

2497.5

2700.25

2,922.25

2917.50

3281.25

2749

810

575

600

630

571.50

550.00

550

700

1216

1062.75

995.75

1,043.00

1054.50

117.5

100

84.00

82.50

43.00

31.00

310.00

343.00

979.75
86.25
40
330

1048.5

180.5

111.25

57

52

40.5

260.5

298.25

300

990.25
80
37
300

228.5

248.5

164.5

115.5

164.25

138.75

120.25

130.25

1530

1200

1011

950

1,194.25

1192.50

1316.5

1210

387.75

278.5

175.5

156.25

198.25

169.75

162.75

167.25

2908.75

2936.25

3151.25

2876

3,007.50

2841.00

3029.5

4145

226.5

146

129.5

116

167.25

155.50

157.5

160.75

101.5
44.25
340

64

51.5

38

34.25

42.50

37.50

43.75

51.25

66.1

66.9

64.6

75.40

4.4

4.80

5.00

69.8
4.8

93.2

53.3
4.5

71.20

7.8
56.5

53.3

52.9

43.3

51.90

42.70

39.6

46.4

199.1

209.9

194.6

150.6

4.30
7.8

5.00

5.00
7.80

5.4
7.7

5.4

7.80

38.25
31.25

38.00

29.00
43.50

41.25
43.5

46.25

37.50
60.00

60.00

60

16.50

12.25

16.25

11.75

60
15.25
12.75

20.90

16.90

17.5

16.5

97.25
13.20

83.50
13.20

45.5
12

9.8

8.4

4.3

10.7

8.6

7.8

68.5

60.25

41.25

34.5

35.75

29.5

60

60

60

34.25

25.5

12

25.75

24

13.25

60
12.75
13.5

33.2

24.2

18

15.3

13.2

13.2

13.2

4.9

6.8

43.5
15
15

11

11

11

13.2
11

11.00

11.00

40.75
12
11

390.5

280

260

248.75

255.75

252.50

259.75

265

343.25

275.5

245.75

205.5

279.25

339.75

301.5

322.5

1106.25

1182.25

1366.25

1228.5

1,363.25

2029.75

1386

1322.75

1066.5

967.75

876.25

615.5

872.75

649.75

720

1209

1180

1214

1,219.50

1234.00

1314

1335.75

403.25

369.75

318.25

277.25

313.25

290.75

304.25

318

531.75

407.5

386

336.25

400.75

393.25

404.75

402.75

135.5

117.75

102.5

90.25

115.50

117.50

125.5

138

248

188.75

177.5

171.75

4.9

4.70

4.00

183.25
4.6

222.75

7.3

136.5
4.3

177.50

8.3
7.4

7.3

4.4

4.40

3.50

3.7

501

509

513

460.5

541.50

589.50

589.5

568.75

1,058.50

11

3.5

3.5

3.5

3.50

75.7

74.00

72.50

3.5
52.9

3.5

81

3.50
50.9

3.50

71.6
41.7

35.9

30.9

25.1

30.10

28.10

29.2

29.8

36.6

37.1

34

25.1

35.50

31.20

33.3

28.6

31.9

30.6

28.7

23

28.00

23.00

23.2

23.1

59.3

62.7

61.8

47.9

64.90

67.20

75

57.3

29.7

27

25.1

20.3

25.70

21.30

20.7

21.2

1013.25

990.25

901.75

829.50

950.25

852.75

829.75

947.75

320.2

330.5

320.7

301.20

389.60

432.70

391.2

411.6

361.5

361.5

361.5

361.5

361.50

361.50

361.5

361.5

1982

2082.25

2385

2,405.25

2708.75

234.5

203.75

146.00

132.75

147.25

78

51.75

37

42.00

35.75

2865.75
144.5
37.5

3483

347.5

2019
150
34.5

110.5

85.75

67.25

55.25

60.25

58.25

60.25

64.5

32.9

28.1

19.1

16.1

21.40

18.00

16.7

20.9

478.5

263.25

230.75

275.50

48.25

55.00

50.00

282.25
56

313.5

65

223.25
46.5

285.50

75.5
189.75

138.75

109.5

119.25

138.25

143.25

158

182.75

219

135.5

115.25

98.25

136.00

143.50

164

160.75

103.9

111.2

88.9

60

494.75

53

42.75

60

600.5

599.75

554.75

624.00

667.75

640.25

653.5

2229.5

2193

1982

1634

1,950.25

2298.25

2175.75

2298.25

2448.75

2096

1754.5

1361

2,080.00

1117.00

1173

1154.75

871.5

746.5

656.75

502.25

677.25

762.00

845.75

716

692

577.75

601.25

472.75

662.75

496.25

425.25

426.75

546

372.25

381

317.25

393.75

419.25

412

415

494

424

423

371.25

478.75

448.00

497.75

506.5

941

955

1014.5

769.75

1,083.25

1221.25

966.75

901.5

409.75

297.25

329.25

240

327.50

348.00

380.75

382.75

650.75

402.5

410.75

337.5

433.75

473.50

526

527.25

720.25

569

596.25

471.25

625.50

715.25

753.5

785.5

3481.25

3626.5

3991

3576.5

4,135.25

4373.50

4066.5

4104.75

381

268.75

281.5

229.75

291.00

309.50

357.25

413

863.5

809.75

887.25

656.75

875.50

962.00

932.75

859.25

332

171.25

177

158

181.00

196.75

224.5

216.5

12253.5

11206.75

12291.75

10994.25

13,299.75

13472.50

14831.25

13823

1315.5

1182.5

1015.5

821.75

1,097.75

1402.50

999

928.5

1746.25

1841.5

2064.5

1637.5

1,964.00

2402.25

2216.25

1903.5

285.5

200.25

204.75

169

211.00

233.75

272.5

249.5

615

499.25

521.75

463.75

551.00

606.25

635.75

561.75

230.25

204.75

204

167.75

217.75

226.00

246

244.75

308.25

303.5

302

241.25

314.25

260.50

276

276

218.75

201.25

194.25

166.25

212.00

223.25

242.5

230.25

2606

2623.25

2800

2675.75

3,266.25

3671.25

3839.25

3731.75

2254.25

2419.25

2637.5

2636.75

3,023.25

3474.00

3127.25

2805

1678.75

1807

2032.75

1702

2,047.00

2623.25

2198.75

2497

325.5

282.25

278.75

230

319.75

342.75

369.75

362.75

1305.5

1379.25

1487.75

1199

1,510.75

1802.50

1380.75

1120.5

233.75

219.75

230

186.75

243.25

248.25

272

285.25

177

142.25

149.5

131.75

150.25

150.00

165

163.75

2322.5

2552.25

3149

2535.5

2,897.25

4113.25

2686.5

2194.5

1641

1741.75

2014.75

1658

2,010.25

2647.50

2131.25

1733.75

192.25

149

158.5

120.5

157.00

162.00

172

179

240.25

181.25

181.75

158.25

216.50

163.00

169

170.75

243.5

195.25

191.75

160

210.00

240.00

257.5

250.25

244.75

231

237.5

232.5

847.25

882.25

924.25

919.5

226

153.5

155

130

279.75

193

167.25

138.25

236.5

181.5

896.75

881.75

921.25

879

302.7

278.7

278.4

2163.25

2104.25

2505.5

211.50
2404

307.20

361.70

252.8

258.1

2,752.75

3329.25

2490

2809.5

157

125.5

119.1

101.1

125.60

124.50

119.9

135.7

2327.75

1921.25

1974.5

2,472.75

2660.25

111

111

111.00

111.00

2477.5
111

2407.5

111

1581.75
111

232.75

177.75

140.25

144.25

96.00

88.00

80

75

183.8

206.1

185.4

231.50

215.20

7.9

7.9

7.90

7.90

28.75

16.00

5.00

4.80

108.8
7.9
15.5
5.4

139.1

7.9

111

32

30.25

21.75

11.1

8.2

5.8

128.5
7.9
20
5

52.3

44.9

41.2

32.8

43.40

43.10

36.8

37.6

33.4

27.9

24.8

21.2

28.00

29.50

29

31.7

296.4

270.7

282.3

244.9

286.40

312.20

307.1

328.9

7.9
20
5.6

Closing
Price
6/30/2008

Closing
Price
5/29/2008

Closing
Price
4/30/2008

Closing
Price
3/31/2008

Closing
Price

Closing
Price

Closing
Price

Closing
Price

2/28/2008

1/31/2008

12/30/2007

11/29/2007

1324.25
635.00

3433.00
601.25

3993.25
627.25

3477.50
582.25

3169.50
622.75

2681
658.5

2561.25
725.25

2711
730.75

1370.25

1401.50

3053.00

2828.75

2900.50

2744.75

2321

2673.25

6387.50

5941.00

5776.50

5840.25

5663.75

5939.75

6632

6494.75

985.50

981.50

944.75

1006.75

1548.25

1549.5

1494.25

1242.5

844.50

882.50

858.50

886.25

953.75

980.25

985.75

949.75

2904.25

2904.25

2904.25

2904.25

2904.25

2904.25

2904.25

2904.25

5610.75

6577.00

4912.50

4500.75

4449.25

3499.5

4203.75

5147

2817.00

2878.75

2970.75

5461.25

4976.50

4600.75

4854.75

4726.25

2698.25

928.00

928.00

928.00

928.00

928

928

928

2641.75

2676.25

1657.75

1432.00

1510.00

1553.75

1519

1460.75

901.00

972.00

854.75

1001.50

1023.00

1039

1070.75

1040.25

937.50

1079.75

711.50

560.50

626.00

628.5

635.25

642.25

797.75

895.00

657.75

639.25

688.00

676.75

693.5

676.25

489.75

461.50

396.00

374.50

398.50

410

440.25

438.75

630.25

655.00

668.75

660.75

878.50

896.75

923.75

827.75

415.25

438.50

440.75

553.25

528.50

551.75

573.25

540

471.50

487.75

473.75

596.50

614.50

664.5

706

609.75

432.75

393.50

360.00

460.75

450.25

442.75

441.5

418

416.75

350.75

341.00

341.75

430.00

453.75

506.75

524.25

3598.25

3719.25

4070.25

4564.00

10750.00

7279.5

6765.5

6537.5

541.50

460.25

356.00

331.25

341.50

345.5

367.5

375.75

416.50

437.00

568.00

503.00

546.75

547.25

596.5

570.25

420.00

461.25

333.75

323.50

360.50

363.75

358

357

288.50

281.25

289.75

295.25

313.00

328.25

337.75

330.25

460.75

531.00

544.50

463.25

511.25

530.25

572.5

567.5

416.25

436.25

508.00

506.00

520.75

536.75

521.75

491.75

310.00

311.00

307.25

314.75

419.00

424.5

419

413.75

338.25

411.00

402.25

383.25

383.25

396.25

391

401.5

421.50

493.75

421.75

299.25

303.50

305

314.25

305.5

1327.50

1305.00

822.00

725.75

664.75

584.75

592.5

539.25

270.25

328.00

190.75

197.25

199.50

193.25

201

202

372.75

415.25

229.25

212.50

207.75

204.25

209

218.5

290.50

294.75

319.00

321.00

340.75

382.5

388.25

389

221.30

178.30

115.60

107.40

95.40

98.8

100.1

103.2

339.25

363.50

231.00

220.25

220.25

212.25

216.5

225

515.00

672.75

329.75

316.00

313.00

311.25

325.75

328.75

954.00

1203.25

1079.75

1120.75

1234.25

1447.75

1612

1579.5

345.00

303.75

305.00

345.50

359.50

362.5

366

345.25

257.25

243.75

269.50

274.00

284.25

297

304

301.25

129.90

163.10

82.10

61.00

61.00

59.2

57.8

61.3

340.00

404.25

277.25

268.50

303.25

282.25

307.25

314

1031.75

977.75

750.00

661.50

697.50

707.25

749.25

768

520.75

564.50

389.00

366.75

407.25

376.75

396.25

404.25

573.75

663.75

582.50

617.25

650.75

757.5

929.25

991

296.50

295.25

272.25

276.50

258.75

275

3751.75

4297.00

4661.75

2550.25

997.50

927.75

1113.5

1162.25

7970.25

9270.25

10008.50

7117.50

5411.50

5050.75

4590

4468

3371.00

4256.75

4448.50

3437.50

2877.75

1760

1703

1630

1629.00

2187.50

2242.25

1967.50

1426.00

1028.75

1040

1155.5

1733.00

2267.00

2458.75

1974.50

1365.50

1020

1050

1001.5

2157.00

3002.75

2902.75

2236.25

1276.50

940

952.75

934

889.75

1240.75

1197.75

928.00

531.50

431.5

460.25

488.75

1421.50

1841.00

2195.50

1638.25

648.00

509.5

568

541.5

873.50

1232.50

1330.25

886.25

492.25

401.5

423

436.75

1229.75

1814.75

1563.00

1159.50

613.75

591

634.5

691.25

15.32

23.59

12.70

9.52

9.48

8.52

7.34

8.28

534.50

717.75

758.75

689.00

473.75

418

422.75

472

422.50

538.75

564.25

554.25

393.25

391.25

328

358.5

127.70

168.10

127.00

109.90

119.90

106.1

70.1

79.4

464.75

614.50

705.75

672.50

405.25

361.25

346.25

371.75

416.25

471.00

424.50

390.75

281.75

283.5

299

320.5

200.75

222.00

253.25

262.75

192.25

208

224.25

186.25

393.75

444.25

342.50

346.00

242.75

234.25

250.25

249

1080.75

1172.75

981.25

969.50

779.00

729.5

752

774.5

730.50

814.75

843.75

805.25

629.50

548.25

605

629.75

1030.00

1013.50

1130.00

1319.00

850.00

770

843

843

580.00

503.00

656.00

784.25

456.50

402

390

400

2007.25

2291.25

2069.50

1864.00

1979.75

1863

1900

1909

365.30

387.00

407.70

419.90

370.40

337.2

359.8

351.9

161.75

192.25

202.25

204.50

107.75

116

128.25

74

38.10

34.10

34.80

32.50

29.50

25.2

20.8

21.1

427.25

475.00

510.75

698.75

412.50

201.5

186.5

209.25

299.00

298.50

272.00

332.50

159.75

154

154

190.5

2489.00

2389.00

2417.50

2509.00

2142.25

1890.25

1806.5

1768.75

139.75

120.00

116.00

120.00

89.25

91.25

97.75

53.25

76.00

76.00

82.25

88.50

38.00

38

38

38

108.00

116.50

116.50

120.50

93.25

82

101.75

72

308.50

384.50

220.00

242.00

120.00

125.25

151.75

109.25

47.50

57.75

55.25

66.25

44.50

42.25

22.5

14.5

57.90

51.40

39.70

40.50

30.40

30

30

32

380.25

323.50

239.25

180.25

160.50

173

164.75

174

24.80

27.30

25.60

22.00

19.30

20.2

20

22

1598.75

1979.50

1882.00

1412.50

793.50

572

591.5

573.75

10.50

10.60

12.00

14.50

9.00

9.9

7.9

7.9

183.50

168.25

193.00

264.50

150.00

149.75

182.5

205

1212.75

1482.75

1377.25

1178.25

668.75

659

709.25

751.75

66.75

72.25

59.25

54.25

40.00

47.75

44

37.75

486.00

545.25

589.00

587.00

327.50

281.75

305.25

337

200.00

205.00

250.50

452.50

100.00

104

100

93.25

141.90

161.50

161.90

140.20

132.20

132.6

148.6

154.7

585.75

623.00

686.50

774.50

529.00

527.5

525

487

1601.00

1589.50

1605.50

1496.50

1506.50

828

880.25

905

23.80

23.80

23.80

23.80

23.80

23.8

23.8

23.8

17.20

18.40

22.70

25.60

18.10

13.4

13.5

13.6

30.00

33.00

37.50

38.00

29.75

35.25

21

21

37.50

43.00

44.50

55.00

29.75

36.5

24.5

24

1630.00

1630.00

1630.00

1160.00

1070.00

1050

1025

1025

1120.00

1120.00

1120.00

1120.00

1100.00

1100

1100

1100

28.25
60.75

31.25
75.75

31.25
81.00

35.75
83.50

22.75
60.00

25.75
72.75

20.5
44

19
33.75

24.00

31.00

37.00

35.50

29.00

33

21.5

15.5

1.90

1.90

1.90

1.90

1.90

1.9

1.4

1.2

1138.50

1271.25

1060.50

831.50

570.75

587.25

580.5

652.75

62.25

62.00

67.00

80.50

55.50

69

55.5

45

13.70

13.60

15.00

16.50

14.50

9.7

10

9.5

45.00

46.50

52.50

48.50

40.00

46.75

39.75

36

47.25

53.00

53.25

60.25

41.00

46

44.25

47.25

37.50

57.50

26.75

27.25

17.00

22.75

15.25

14

21.00

22.50

23.25

24.75

20.00

25.5

15.75

10.75

4.80

4.80

5.10

4.50

3.40

3.8

2.3

23.00

20.70

20.80

19.20

13.10

13.2

13.2

13.7

3.90

4.70

4.40

4.10

3.40

3.9

2.5

2.5

31.25

28.50

26.00

25.75

22.50

22

22.5

22.75

3.30

3.30

3.70

3.70

2.20

2.8

1.9

2.2

3.60

3.00

3.40

3.10

1.90

2.3

1.5

1.2

8.70

11.60

8.40

7.70

6.30

6.2

5.40

5.70

6.30

5.20

3.90

4.4

3.6

3.3

6.90

8.00

6.60

6.40

4.60

5.5

3.1

2.3

246.20

277.90

251.90

241.00

267.00

275.1

321

301

2047.40

1782.10

1591.90

1409.50

1243.50

1094.4

1402.6

1428.3

490.10

561.00

682.40

647.80

616.80

477.4

776.8

830.1

20.90

21.40

23.00

20.10

17.10

18.2

18.6

21.6

617.50

819.50

775.50

857.50

935.25

1619

1441.5

1452.25

938.75

1031.00

1037.75

1053.25

951.75

1047

1069.25

1047.75

556.75

610.50

627.00

666.25

611.00

666.25

682.5

694.75

202.30

207.90

265.50

279.30

310.40

347.9

194.00

202.30

257.40

277.60

308.10

340.1

860.00

860.00

860.00

1046.00

358.50

320

300

386.25

19.20

19.10

21.00

31.10

15.50

19.9

13.5

12.3

225.25

225.25

250.00

231.00

210.00

210

210

220

2.60

2.90

3.30

3.30

2.10

2.4

1.8

1.5

60.00

60.00

60.00

60.00

60.00

60

60

60

9.40

9.80

11.10

12.30

9.40

10

10.2

9.9

30.30

30.30

30.30

30.30

30.30

30.3

30.3

30.3

4.40

4.80

4.80

3.80

3.30

3.2

3.1

3.2

1805.00

1801.00

1798.50

1907.00

1120.00

915

915

915

381.00

372.00

450.00

385.75

239.50

168

173.5

177.5

4.40

3.90

4.50

4.80

3.00

3.2

3.1

2.7

142.00

147.75

170.75

143.25

99.25

95.5

97

97.5

87.00

90.00

96.75

109.75

72.00

72

68

69

9.20

9.60

10.00

10.90

10.10

10

10.5

10

66.25

64.00

69.00

76.75

66.25

65.5

64.5

70.5

63.00

66.75

71.50

82.25

41.50

42.75

40

43.75

71.75

73.00

75.75

79.00

61.50

67

66.5

68.25

81.00

81.00

81.00

81.00

81.00

81.00

81.00

81.00

44.75

48.25

60.00

55.00

45.50

43

41.25

36.75

14.40

14.00

17.60

18.20

17.90

18.5

18.9

21

594.00

482.50

485.50

507.00

307.25

305

315.25

305.75

22.75

23.50

27.25

30.00

20.50

24.5

22.25

17.5

213.25

186.25

191.75

172.75

113.75

95.25

103.75

115.5

48.00

53.00

54.25

51.25

40.75

46.5

51.5

36

36.25

31.00

42.25

50.00

30.00

46.5

23

13.25

187.25

166.00

159.50

153.75

93.75

96.25

94.25

103.75

150.00

149.25

166.75

192.75

110.75

100.75

110

113.75

35.00

31.00

38.75

47.00

27.00

26.25

23

21

195.00

190.00

200.25

178.75

110.50

86.25

89

86.5

24.75

27.00

26.50

26.50

14.25

21

8.75

144.25

138.25

142.75

138.00

91.00

91

88.5

83.25

15.25

15.25

19.50

21.00

11.50

18

6.5

27.00

25.50

32.00

39.50

27.00

32.75

23.5

24

2.70

2.70

2.70

2.70

2.70

2.7

2.5

2.5

16.00

19.50

22.25

22.25

16.00

19

13

11.5

88.75

82.25

93.00

112.75

66.75

67

65.25

66.75

83.50

82.25

85.75

85.00

62.25

64.5

65

60.25

53.00

61.00

68.25

63.00

42.75

44.5

42.25

38

123.75

145.50

114.50

106.50

71.75

80.75

77.75

74.5

33.00

48.00

52.25

52.00

52.00

52

52

49.75

66.50

71.00

77.75

101.00

64.00

60.75

55.75

50.5

118.50

132.70

135.80

124.40

118.20

120.7

127.4

123.8

32.30

29.10

29.00

26.10

20.40

20

15

15.9

127.10

136.80

129.90

134.80

52.10

53

53.7

54.4

398.00

364.00

308.00

233.25

200.00

200

200

200

98.70

79.70

77.60

76.20

62.50

59.5

58.9

67.1

225.40

248.70

209.30

223.60

179.30

181.9

193

198.9

306.20

318.90

244.30

232.10

181.40

168.6

181.7

181.5

7.00

7.00

7.00

7.00

7.00

6.9

6.9

7401.50

8133.25

8848.00

8982.25

7143.25

6736.25

7491.25

5947

111.00

133.00

156.25

144.25

53.00

53.25

49.75

41.75

519.40

554.70

358.70

396.50

357.70

346.5

373

371.6

346.00

421.25

402.75

499.00

315.00

234.5

237.5

194.75

2983.00

3390.75

3330.75

3297.75

2735.50

1800

2026.75

1716

750.00

700.00

789.00

830.50

559.50

570

580

550

1106.00

1269.75

1091.50

1233.25

910.50

728.5

786.75

761.5

80.00

84.25

90.50

111.50

75.00

69.25

68

42.75

54.00

46.00

51.00

56.00

23.25

37.5

15

12.75

190.50

180.00

203.25

208.00

183.25

140.25

120

80.75

137.75

143.50

156.00

130.50

96.00

97.25

96.75

108.25

1447.25

1436.00

1412.25

1515.00

1066.00

716

621.75

630

150.50

182.00

205.00

180.25

91.00

94.75

98

114.25

5458.75

5253.00

4552.25

4110.25

3387.00

3434.25

3682

3320

153.50

146.50

160.75

179.25

100.25

87.5

100

100

52.50

56.50

53.50

61.25

36.00

36.75

29.25

23

71.00

81.60

71.10

55.80

43.40

40.1

38.2

52.2

4.60

5.10

5.40

6.00

3.00

2.4

43.30

48.70

49.10

36.90

32.10

27

24.9

31.8

5.90

5.90

5.30

5.00

3.20

3.7

2.4

2.4

6.80

6.30

6.90

6.90

6.30

6.3

6.3

6.3

58.75

55.00

50.25

57.50

38.75

35.75

27.75

19.75

43.50

33.00

37.00

47.00

31.75

32.5

25

13.5

60.00

60.00

60.00

60.00

60.00

60

60

60

16.25

17.25

22.00

24.00

16.75

25

11.5

9.75

14.75

17.75

20.50

21.75

14.50

22.25

11.5

8.5

19.20

19.80

19.20

23.10

14.50

16

13

13

29.50
12.00

26.50
12.00

31.00
12.00

33.50
12.00

27.00
12.00

30
12

23.75
12

22.25
12

11.00

11.00

11.00

11.00

11.00

11

11

11

290.00

295.25

310.00

341.75

220.00

211.5

203.5

195.25

283.25

254.25

220.75

189.00

145.25

143

147

157.5

1441.25

1361.00

1549.50

1406.75

1591.25

1314.50

1375.75

1207.00

1186.75

1204.75

1165

427.25

508.50

408.25

479.75

414.25

342

369

368.75

564.25

689.00

618.75

401.25

347.00

337.75

352.25

365.5

149.00

171.00

151.75

187.25

141.25

149

156.25

150.5

222.25

263.25

217.75

251.00

164.00

161

150.75

139.25

5.50

5.90

6.40

6.30

5.00

5.4

5.4

5.1

4.50

4.80

5.30

5.20

3.10

3.6

3.1

523.00

518.50

506.50

573.25

459.25

436.25

480.75

486.75

3.50

3.50

3.50

3.50

3.50

3.5

3.2

2.9

58.00

48.40

51.90

52.20

48.40

47

47.6

52.8

29.40

28.00

33.20

29.60

23.10

23

21.8

23.5

28.00

26.00

26.90

26.40

23.60

19.9

19.3

20

24.70

25.00

24.10

24.50

22.20

21.3

20.6

21.9

46.10

44.20

45.90

46.40

45.10

45.9

36.7

40.9

21.40

20.80

20.70

19.90

16.20

15.6

15.7

18.9

1331.25

1319.75

887.75

700.25

437.25

432.75

483.75

509.25

296.40

333.20

269.60

256.80

221.40

224

223.6

249.1

361.00

360.00

360.00

360.00

360.00

360

360

360

3654.75

3797.25

5032.00

3235.00

2259.00

1950

2171

2145

191.00

237.75

252.25

212.75

107.50

115

130.25

112

45.75

60.00

60.50

61.00

40.00

44.25

30.75

19.5

65.00

85.00

98.00

76.25

40.75

49.25

45.5

39.25

19.80

21.10

13.70

8.60

5.90

6.3

6.4

346.75

350.75

365.00

376.25

255.00

257

219.5

197.5

66.50

66.50

78.50

73.75

56.00

60

68.25

70

151.00

149.50

170.75

178.50

97.50

92.25

106.25

120

134.25

137.50

137.25

133.75

90.75

91.75

95.75

87.75

752.75

861.25

523.25

498.25

570.25

326

306

316.5

2324.75

2646.75

2466.00

1746.25

1294.25

1033.5

918.25

891

1287.25

1372.50

1000.25

1177.00

1046.00

820

847

837.75

1005.75

1170.50

1128.00

396.50

413.50

354.25

370.5

400.5

533.00

530.00

389.75

368.25

379.75

304.75

299

325.5

392.75

303.00

288.50

215.25

242.00

160

178.75

152.25

573.75

484.75

473.25

411.25

470.50

359

345

357

1165.25

1160.50

692.50

568.50

602.75

530.25

405.25

434

445.50

393.50

340.25

315.75

352.75

226.5

215.5

225.25

549.25

481.50

302.25

307.25

336.50

223.25

221

211.25

861.75

780.50

558.75

473.00

531.75

382.5

370

385

5802.00

5396.75

4796.75

4559.75

3530.50

3385.25

2545

2575.75

500.25

325.00

267.00

252.25

248.50

160

155.5

212

1178.00

862.50

817.50

597.75

563.25

470

482.25

507

245.75

225.25

273.75

224.25

232.75

133

135

140

15970.00

16250.00

13907.00

14143.00

10428.50

9066.25

9320.25

8263.5

1166.25

1360.75

1355.00

691.75

705.25

504

480

477.75

2829.25

2313.75

1961.50

2286.50

1646.00

1662.75

1000

1051.25

328.25

258.50

157.00

167.50

153.50

116.5

108

119.5

701.75

636.75

506.75

513.50

465.50

416.25

432

446.5

287.75

218.75

169.50

219.25

241.25

130.75

128.25

131.75

354.50

384.00

222.50

195.25

173.50

124.25

124.75

130.75

282.50

186.25

162.25

184.00

183.50

129.5

127.75

136.5

4840.00

4395.75

3855.25

4544.25

3231.50

2960.5

2230

2198

4570.25

3707.50

2994.25

3459.25

2847.25

2835.25

1886.75

1746.5

2776.75

2307.00

1562.75

1846.25

1826.50

1580.75

953.25

964.25

404.50

328.50

241.00

292.50

252.50

191

182.5

188

1104.75

994.25

993.50

1126.00

1185.00

1173.5

899

916.75

326.25

200.50

181.50

208.50

202.25

121.5

124

127.5

191.50

145.25

156.50

190.75

176.25

110

108.25

112

2189.75

2005.00

1700.75

1902.25

1808.00

1826.75

1263.75

1290

2203.00

1417.00

1188.50

1303.00

1371.75

1281

841.75

892.25

207.00

158.50

164.00

178.25

173.00

119.5

113.75

122.5

186.25

146.00

145.50

159.50

150.00

142.25

139.75

152.75

275.25

195.75

158.25

171.25

159.75

975.75

950.75

974.00

1087.50

1158.25

1248.5

1388.25

1636

207.80

223.30

171.70

171.70

99.60

93.4

99.7

99.4

3144.00

3460.25

3132.00

3134.50

3085.50

1422.5

1639.75

1832.25

131.10

142.30

126.60

130.20

103.30

108

114.9

112.9

2749.50

3198.75

3233.50

2854.25

2054.75

1609.5

1704

1824.75

111.00

111.00

111.00

111.00

111.00

111

111

111

81.00

115.00

125.00

139.00

97.25

89

81.25

80

84.80

43.40

39.00

39.40

37.00

36.9

37.4

42

7.90

7.90

7.20

7.20

7.20

7.2

7.2

7.2

19.00

28.00

30.25

25.25

15.00

23

9.5

5.60

5.20

5.20

4.00

3.30

3.8

3.6

3.4

38.50

43.90

55.80

49.70

25.40

27.3

22.9

25.2

31.00

31.70

31.50

25.70

19.20

20.2

21.3

22.6

294.70

322.20

265.70

259.10

242.70

250.8

273.7

268.7

Closing
Price

Closing
Price

Closing
Price

Closing
Price
7/31/2007

Closing
Price
6/28/2007

Closing
Price
5/31/2007

Closing
Price
4/30/2007

Closing
Price
3/29/2007

10/31/2007

9/30/2007

8/29/2007

2842.75
782

2379.25
791

2170.25
678.75

2085.5
626

1468.75
583.25

1116.25
504.75

771.75
453.75

804.25
503

3132.5

2733

3476.5

2079.75

1589.75

1205.75

839.25

909

5325.25

4212

3827.5

4838

4474.5

4030

3820

3857

1257.75

1159.5

1241.25

967.5

851.5

673.5

569

581.75

977

949.5

931.25

896.75

768.5

614

549

538.5

2796

1658.5

1804.5

1168.75

1570.5

1856.25

2346.25

2319

4733.75

4444.25

4375.25

3478.5

2716.75

2324.5

1928.25

1911.25

3868.25

3570

3698.5

2574.5

2571.5

2111.5

1854.25

1751.75

928

928

928

928

928

928

928

928

1269

1282.5

975.25

956.5

837.25

644.75

611.75

629

1046

1021

978.75

869

802.25

763.75

849

811.5

612.25

603.75

517.75

534.5

518.5

450.75

453

467

649.75

627

609

642.5

523.75

455.5

431.25

521

391.25

325.75

319

338.5

3206.25

3088.5

2517.75

3222

838.5

765.75

741.75

772

803

832.5

483.25

437.5

532.25

517.25

536

576

487.5

459.25

322.5

340.25

616.5

602.25

581

601

517.5

501.5

436.5

400

422.5

341.25

357.75

360

335

275

250.25

292

454.5

2831.25

2902.75

2801

1948

1635.75

2385.75

1835

5924.75

6017.5

5500

3800

3679.5

2200

1810

2341.75

446.5

410.25

431.5

415.25

313.5

274

260.25

244.75

558.5

459

429.5

419.5

441.25

393

376.5

409

370.25

312

321

313

262.25

247.25

266.75

293.25

323

287.5

288.25

401

368

311.75

285.75

336.25

579.5

406

375.75

368.75

332.25

277.5

254.75

304

484.25

438.25

444.25

450

406

379

346.5

434.5

402.5

363

369.25

375.75

390.5

360

388.75

375

411.75

379.75

384.75

410

390.5

413.75

347.75

335.75

297.5

270.5

266.75

290

250

281

324.5

300.5

547.25

517.5

432.5

427.5

339.75

262.25

252.75

300.25

193.5

170.75

166.75

175

161.75

150.25

167.75

164.25

202

178

177.75

184.5

178

156.5

171.5

182.5

381

321.75

294.75

344.25

345

300.5

295

302.5

87.3

74.8

51.9

53.4

49.4

27.5

21.4

20.7

200.25

187.5

198.5

189.75

164.25

158.25

173.75

167.75

324.5

311

309.75

328.25

322.75

312

323.75

316.25

1479.5

1276.25

1050.75

906.25

760

783.5

570.25

506.25

327.25

266.5

265.5

264

234

218.75

223.5

263.5

311

269.5

288.5

306.5

311.25

324.5

59.9

49

36.2

41

229.25

222.75

819.75

796

438.5

399

1093.75

1032.5

903.25

1008

598.75

403

393.5

445.5

243

4100

4540

5380

4610

3433.25

2900

3000

3050

1700

1756.5

1808.75

1200

900.5

950

900

958.5

990.25

1100

850

708.5

654.75

620.25

629.75

600

1005

924.25

800

665.75

628

613.5

630

560

974.75

800

644.75

529.75

453.5

405.75

401.75

345

504.25

454.5

313.75

344.75

279.5

274.5

271.25

245.75

540

548.5

366

335

283.5

273.25

271.75

242.25

475

420

308.25

301.5

272.25

256

268

237.75

742.5

522.5

509

431.5

365.5

366

442

365

7.71

5.69

5.62

4.74

4.13

4.26

4.67

480.25

368.75

339.75

381.75

365.25

310.5

315.75

327.5

384.75

219.25

221.5

222.75

219

200

223.5

233.5

81.6

60.6

50.8

53.4

48.7

41.5

43.1

47.2

412.75

268.75

271.25

286

280.25

269.75

314.5

391.25

417

373.5

366

355.5

279.25

279.5

279

285.25

119.75

123

128

124.75

115.75

71

68.5

56.25

335.5

319.5

240.5

226

146.75

144.5

137.5

138

823.5

828.25

687.5

679.5

616.5

629.5

539

530.75

665.75

633

594

578.25

571

536.5

536.75

589.5

770.75

750

801

687.5

587

581.25

570

567.25

409.5

405

382

380

390

406.75

400

434.5

1901

1955.75

1893.25

1598

1449

1404.25

801.25

808

504.1

474

438

385.3

308.5

310.8

298

315.1

72.75

76

72.25

68

63.75

60.25

64.75

63.25

18.1

15.9

12.3

11.6

11.1

10.6

10.9

11.5

150.75

149.75

166

140

160

155.25

200

206.25

190.5

190.5

190.5

190.5

190.5

190.5

190.5

190.5

1884.5

2615

2233.5

1838.75

1618

1458.75

1334.5

1402.25

59.5

58

63.75

61

64

52.25

56.5

57.5

38

38

38

38

38

40

35

35

73

74

79

75

71.75

69

76.5

70.25

98.75

77.75

75

87

76

74.25

85.5

85.5

18

14.75

15.25

15.25

15.75

16

19

20.75

29.7

22.5

22.2

23.7

20.9

19.6

21.2

23.8

158.5

125.75

127

127

115

122.75

127

129.25

21.4

15.5

15.1

16.8

14.2

14.7

629

646.5

652.25

556.75

529.25

495

563.25

454.25

8.1

7.9

7.5

7.9

7.5

7.5

7.6

220.5

217

170

168

146

146.25

128.5

141.5

795

766.75

745

750

569

588.75

572

583.25

48

42

27.5

27

25.5

26

29.5

32.5

341.25

338

330.5

261

227.5

236

233

240

98

99.5

114.75

120.75

115

108

105

105

119.7

111

108.5

92.8

75.2

72.8

74

81.8

5512

5512

5512

520

490

510

530

530

619.75

619.75

619.75

966.25

959.5

1095

869.5

857.5

721.75

673.5

803.75

23.8

23.8

23.8

23.8

23.80

23.80

23.80

23.80

14

12.9

13.6

13.7

15

14

17.1

16.7

21

21

21

21.5

24.25

24.25

24.25

27

25.5

24

28

28

25.5

28.75

28.5

32

990

990

990

986

920

920

920

1050

1100

1100

1100

1100

1100

1100

1100

1100

19.5
37

15
37.25

16
43

17.5
37

16.75
33

17.25
35

19
36

20.25
37.25

5787.5

17

16.5

16.25

16.75

16.75

17.25

19

20

1.3

1.1

1.1

1.2

1.3

1.3

1.4

732.25

621.75

521.75

536.5

400.25

388.5

392.25

392.25

58.25

55

59.5

54

56.25

55.5

68.5

58

10.1

9.4

9.5

11.3

10.8

13.7

13.5

39.5

39

41.25

34.5

31.5

26.75

30.75

34

44

38.25

42.25

42.25

43

43

52.5

43.5

14.5

14

13.75

14.75

14.5

14

15

16.5

11.5

11.25

11.75

11.5

11

11

12.25

12.75

2.2

1.7

1.8

1.7

1.9

1.9

2.3

2.6

19

14.8

15

15.5

13.2

13

13.4

13.3

1.9

1.8

2.1

1.9

1.8

2.1

2.7

3.2

26

26

26

26

27

28.25

31

31

2.4

2.4

2.4

2.5

2.4

2.5

2.5

2.5

1.3

1.3

1.3

1.2

1.2

1.3

1.4

1.5

4.1

3.9

4.5

4.1

4.5

5.7

7.2

3.4

3.1

3.3

3.1

3.2

3.2

4.1

4.3

2.3

1.9

2.1

2.3

2.5

2.6

215.7

205.9

177

167.6

128.4

121.7

122.1

126

1145.7

921.1

863

833

920

920

1082.3

976.4

549.9

406.4

368.1

298.6

290

251.7

378.5

369.9

15.5

11.2

11.1

12.2

14.2

18.5

19.2

17.9

1522.5

1422.25

1518.5

1164.25

905.75

807.5

586

531

1140.25

1146.25

1142.25

970.75

954.5

799.5

723.75

679.5

623.5

614.25

615.75

550.75

584.5

590.75

483

459

454.25

350

330

330

330

305

309.25

330

13.7

16

16

14.2

13

13.5

15

15.1

220

220

220

230

230

226.5

210

210

1.7

1.6

1.7

1.9

1.9

2.5

2.5

60

10

10

10

10

10

10.2

8.7

8.9

9.4

12.2

13

30.3

30.3

30.3

30.3

30.3

30.3

30.3

30.3

3.2

3.2

3.2

3.2

3.2

3.2

3.2

2.9

915

915

915

915

915

915

985

985

120

117

117

117

117

143

143

143

2.7

2.7

2.9

3.2

3.3

3.6

133

80

79.75

80.75

73.5

56

56.25

58.25

69.75

65

65

63

62

61

66

69

9.1

9.4

9.4

10

10.8

10.8

10.8

11.1

70

68.25

66

63

65

63

65

66

50

36

38.25

39

40

37.25

50.5

52

86.5

89

85.25

97

77

80

89

81.5

81.00

81.00

81.00

81.00

81.00

81.00

81.00

81.00

41.75

37.25

42

37.5

36

37.5

41.5

41.5

20.6

13.8

14

16.1

16.1

15.6

17

18.5

292

290.25

299

306.5

231.5

224.5

217.75

217.5

19.5

17

18

17.25

17.25

17.5

20

20.5

125

111.25

109.5

110

75

80.5

84

76

41.5

41

40

29.25

29.5

30

31.5

31.25

14.25

13.75

13.75

15.25

14.75

17

20.75

22

108.75

95.75

102.25

87

78

77.75

78.5

78

127.5

123.75

129

130

142

136.25

133

131.5

22.25

21

22

23

21.5

22

23

25

79

75

72.5

78

91

80

80

77

6.5

6.75

9.5

9.75

11.5

104

76

77

79

61.75

60

6.75

6.5

6.75

24

28.5

32.5

59.25

61.5

7.75

34.5

23.5

8.5

9.25

19

19.5

21

2.5

2.1

2.2

2.2

2.4

2.5

12

11.75

11.75

11.5

11.25

11.25

12.5

12.25

66.5

65

65.5

63.5

58.5

58.75

62.75

62.25

65.75

74

75.75

73.75

63.75

65.25

67.75

70

49

44.75

48.5

43.75

35.25

36.75

41.5

40.75

76.25

67.5

66

62

58

56

59.5

60.25

49.75

49.75

49.75

49.75

52.25

52.25

52.25

55

50.5

54.5

60

60

70

70

60

54.5

117.2

106.7

106.4

109.8

111.7

109.6

94.6

95

17

12.5

12

12

10.3

11.2

10.3

10.6

54.4

51.1

53

55.2

44.7

47.1

46

44.5

186

186

185

185

185

185

182

181

71.4

49.3

50.1

55.7

49.6

49.4

51.9

52.2

175

162

158

154.5

152.8

130.1

128.5

143.7

162.7

160.5

123

100

85.3

79.1

78.7

78.4

7.2

7.2

7.2

7.2

7.2

7.2

7.5

7.5

5304.25

5069

4860.5

4808.75

3857

3591.25

3561.5

3265

44.75

43.25

45

42.75

42

41

49

49.25

325.1

305.1

298

237.1

223

203

217.7

229.3

217

215

236

220

244

262.25

204.25

272

1520

1406

1410.5

842

700

730

720

830.25

603

603

603

554

600

653

653

650

776.25

775.25

769.25

659.75

529.5

484

499.25

537.5

48

43

48.5

57.5

39.75

33

29.75

28.5

14.25

14.75

15.25

16

15.25

14.5

17

18

80

61.75

65

66.25

65

70

70

71

107.75

75

78.25

101.75

93.5

75.5

79.75

83.75

687.5

725.5

691.5

571

530

500

554.75

580

108.75

102.75

105.5

94.75

90.25

93.25

97.5

88

3382.75

3155

3466

5284.5

3778.75

3732.5

2402.25

2447.5

113

68

70

58.25

48

50

52.25

55

26

23.25

26

25.5

24.25

23

26

27.75

44.9

40.8

35.1

34.1

27.2

1.9

1.7

1.9

1.9

1.7

25.7

25

27.7

2.1

2.2

34.5

24

19.8

20.9

17.1

16.9

16.7

17.8

2.6

2.8

2.8

6.4

6.4

6.4

3.3

3.4

3.4

3.5

3.4

6.4

6.4

6.4

5.8

5.3

22

20.5

23.5

24

24.75

26

26.5

30

14.25

15

16

17.25

15.5

17.5

17.75

17.5

60

60

60

60

60

60

60

60

9.75

9.5

10.75

11.75

10

10.5

13.5

14.25

8.75

9.25

10.5

9.75

9.25

12.75

13

12.1

8.2

8.2

8.2

8.2

8.2

8.6

8.6

23
12

17.75
12

18.75
12

19.5
12

21
12

21.75
12

24
12

25
12

11

11

11

11

11

11

11

11

185

185

200

200

180

180

187.5

180

174.5

153.5

156

159.5

129.5

123.75

122.5

125.5

1253.5

1248.25

1190.75

1120

1147

967

684.5

741.5

390

375.5

378

387.25

409.25

274.5

219.25

219

340.75

330

389.5

371

271

290

269.75

273.75

156.75

165.75

113.25

81.25

74.75

75.25

66

68.5

140

152

123

148.75

87

84.75

69

67

5.9

4.5

4.7

3.5

3.5

3.6

3.7

3.2

2.5

2.6

2.5

2.4

2.7

2.8

2.9

396.5

415.25

397.75

372.75

385

433

436.5

427.75

3.1

2.9

3.4

3.1

3.7

3.9

53.2

41.6

43.6

62.7

47

43.4

43.9

46.4

27.2

22.7

21

36.6

29

25.4

19.1

15.8

26.7

21.2

20.1

23

18.9

18.5

16.6

15.6

23.5

20.1

20.2

26.2

25.3

24.7

21.1

20.1

51.6

46.3

39.6

54

39.7

39.3

38.5

38.9

19.7

14.6

14.8

15.2

15

15

15.4

15.6

516.75

547

518

483.75

298.5

301.5

295

303.75

210.7

195.5

178.9

181.1

167.6

153.9

144.7

132

360

360

360

360

360

360

360

360

2105.25

2003

1699

1344.75

545.5

537.75

500

537.75

140

106.25

70

69

56.75

53.25

66.5

65.25

22.75

20.5

23

22.75

17.25

14.25

13.25

14.75

42

47

36.5

46

36.75

28

33.75

33.5

5.2

4.4

4.3

4.8

4.2

4.4

5.3

238.75

243.25

242.75

223.25

212

217

198.25

187

76.25

66.25

47.75

45.25

47.25

51.75

57.5

60

136.25

130.5

112.75

95

82.25

83

85

88

116

105.5

109

94.75

76.75

77.75

84.75

88

338.25

300.75

311.5

281.5

194.75

170.25

180

190.25

910.25

663.75

621.5

589

403

385.5

407.25

414.25

790

642.25

600

590

510

505

523

620

436.5

373.25

295.75

298.5

253.5

200

263.25

283.25

331

250

260

265.75

205

226

210.25

208

129.5

103

93.25

101

78

84

91.25

94

346.25

286.5

281

273.5

220.25

300.25

247

267

420.5

348.5

348.75

278.5

194.75

259.5

241

240.25

213.5

175

163

158

119.75

122.25

125.75

151.25

206

149.5

146.75

165.75

125.5

143.75

139

130.5

381

290

301.75

257.75

224.25

216

162

170.5

2632

2410

2441

1901.5

2127

1433.75

1399.5

1317

148.5

129

123.5

139.25

101.25

85

84.5

89

478

371

358.75

322

228

217.5

226.25

250

122.25

87

83.25

92

80

79.25

69.25

69.25

7329.75

7853.75

8006

6619

5791

4304.25

4131.5

4205

475.25

392.75

399

404.5

363.25

336.25

386

380.25

994.75

790

720

704.5

590

399

296.5

325

106.5

83

84

81

70

76.5

81

80.75

355.75

261.5

286.75

242

200

191.5

218

200.25

134.25

99.75

102

101.25

87.5

85.5

95.25

97.75

124.75

92.75

99.75

100

87.25

75.5

85

92.25

127.25

93

93

90.25

65.25

72

78.5

91

2249.5

1997.75

1720

1592.25

1229.75

773.75

707.25

700

1730.5

1542

1588

1602.5

1163.5

799.5

680

676.75

971

798.75

828.25

598.25

466

366

360.25

364.25

169.5

114.25

119

114.5

71.25

75

78.5

89

818.5

609.5

440.5

360.5

311.75

232

251.5

257.75

112.75

90.5

97

98.5

69

66.75

68.25

65.5

103

84.75

96.75

92

72.5

72

78.75

83.25

1275.5

874.5

871

620.75

586

392.25

390

384.75

823.75

707.25

562.75

463.75

346.25

273.75

263.5

270

113.75

91.6

78

82.2

69.3

65.3

58.7

57.1

62.2

1900

1907.5

1866.5

1441.75

1714.25

1853

2565

2775

101.3

97.2

99.1

112.4

75.3

53.4

55

59

2127

2064.75

1951.5

1630.75

1277.25

1169.5

1147.75

1216.25

111

111

111

111

111

111

111

111

80

80

85.25

85

85

85

84

84

40.6

25.5

27.1

32.7

30.6

26.4

27

29.5

7.2

7.2

7.2

7.2

7.2

NT

NT

NT

8.5

8.25

8.5

8.25

8.75

9.75

3.1

2.4

1.9

1.9

2.1

1.6

2.1

26.8

18

18.5

20.6

17.7

13.2

11.9

11.5

25.4

18.8

17.7

17.3

15.5

15.9

15.1

15.4

242.4

216.7

185.8

171.4

156.4

154.6

149.4

157.2

Closing
Price
2/28/2007

Closing
Closing
Closing
Closing
Price
Price
Price
Price
1/31/2007 12/28/2006 11/30/2006 10/28/2006

Closing
Price
9/28/2006

Closing
Price
8/31/2006

Closing
Price
7/31/2006

739
495.75

863.25
583

892.75
624.25

788.5
610

835.50
554.75

927.75
624.50

797.50
560.25

550.25
437.50

721.75

836

951

953.5

1071.00

1326.00

944.75

681.75

3845

3834.75

3688.25

3462.25

3467.25

3679.00

3,803.50

4651.25

808.25

819.75

760.5

756.5

764.00

773.25

782.00

749.25

885

887.75

843.25

799.75

811.50

881.75

786.50

602.75

2258.75

1883

1666.25

1775.75

1897.50

1682.75

1,934.00

923.00

1807.25

1723.75

1481.75

1517.5

1581.75

1650.00

1,461.50

1387.75

2235.5

2323.75

2312.25

2085

2128.25

2103.25

1,938.75

1864.50

928

928

928

928

928

928

928.00

928.00

792.5

835

784.25

790.25

797.00

800.50

850.75

801.75

745

814

792.5

770

789.25

828.00

869.25

880.75

473.75

570

555.5

542

560.25

551.50

603.75

537.25

524.75

523.5

511

505.25

519.50

531.75

595.50

434.75

3015.75

3091

2684

2360.25

2381.50

2301.25

2,404.25

2351.00

539.75

584

528.75

443.75

440.00

450.25

443.00

401.25

336.25

367.5

320.75

304.25

296.00

403.25

409.50

358.00

468.5

451

465.75

401.75

388.75

391.25

407.75

371.75

293.5

318

289.25

274.25

266.25

279.75

282.00

237.50

1609.25

1682.75

1782

1547

1828.25

1826.75

1,582.25

1358.50

1620

1849.5

1840

1800

1850.00

1820.00

1,800.00

1927.50

253

281.75

222.25

217.75

212.75

220.25

238.75

213.75

420.5

423.5

342.25

322.75

318.25

329.00

335.75

309.00

279.5

314

288.5

258.5

275.75

276.00

319.75

279.75

300.5

325

288

247.25

232.50

240.50

249.50

226.25

296.75

319

285.75

260.5

261.75

266.25

270.50

244.00

414.25

445.75

428

408.25

406.50

429.25

407.00

333.25

357.25

385.25

354.25

315

305.75

308.00

316.75

303.50

358

373.25

336.75

312

412.25

411.75

422.00

377.50

290.75

305.75

280

248.75

251.00

250.00

270.25

254.00

279.25

297

281

272.5

287.00

275.75

312.50

249.50

163.25

182.75

178.25

166.75

178.50

184.25

207.00

155.00

181.75

206.5

191.5

181.25

189.25

197.50

222.00

178.25

311.25

349

285.75

249.5

243.00

248.75

317.75

274.25

23

24

19.8

19.1

176.5

193.75

187.25

176

364.25

389.25

395.25

541.5

531.5

256

186.75

157

141

145.00

160.75

156.75

145.00

3050

2880.5

2800

2800

2760.00

2700.00

2,700.25

2700.00

950

830

750

800

800.00

790.00

800.00

763.25

565

534.5

544.75

525

460.50

480.00

486.00

560.00

541.5

550

509

485

470.00

470.00

505.00

523.75

360

330

300

280.5

266.00

280.00

265.25

290.00

259.75

256

201.75

185.25

181.50

181.00

178.00

198.00

249.25

246.75

198

187.75

181.50

175.00

166.25

190.00

243

235.5

200.25

186.5

166.50

170.50

177.00

179.00

434

186.75

130.5

77

76.25

83.50

80.00

79.25

4.68

3.73

1.57

1.02

0.93

0.96

1.05

0.95

341.5

294.75

230.25

178.5

178.75

180.00

189.00

192.25

255.25

191.5

131.25

84.75

82.75

85.50

88.25

92.25

45.8

35.7

17.8

12.4

10.70

10.40

12.60

10.30

303

271.75

260.75

275.5

287.25

285.75

304.00

286.25

53.25

52.25

53.75

51.75

57.25

56.25

53.25

53.25

152.75

149.75

133

130.75

127.00

133.50

147.75

111.25

511.75

527

485.25

483.25

494.00

502.00

561.50

513.25

546.75

291

232.5

235.25

269.50

284.25

301.25

175.75

598.25

705.5

640

700

770.00

824.50

809.50

801.00

414.25

458.25

435

402

411.00

465.00

457.50

415.00

812.5

790.75

774.5

742.5

775.00

783.25

835.75

733.25

246.4

224.2

190

220.2

278.30

253.00

255.30

221.40

69.75

56.5

54.25

47

58.50

51.00

54.50

46.75

12

11.3

10.2

8.6

11.10

11.80

12.50

10.30

180.25

97.75

93

99.75

130.00

127.25

132.50

122.75

136

110

79.75

79.75

79.75

79.75

79.75

79.75

1139

1162.25

1024

1064

1392.00

1196.50

1,234.00

1010.25

56.25

45

50.5

49

54.25

54.25

49.00

56.00

35

35

32

32

40.00

40.00

40.00

40.00

66.75

69.5

71.25

61.75

76.00

76.00

62.00

62.75

83

86.25

87

88

90.50

91.00

91.00

107.00

20.5

21

21

19.25

23.25

20.50

20.50

20.00

21.1

21.6

18

17.5

18.00

18.30

18.90

18.10

137

178.25

174.5

162

167.00

168.50

180.50

126.00

419.75

440.75

438.75

441.25

409.50

466.25

529.75

468.25

7.4

8.3

8.50

8.40

134

130.25

162

120.67

120.67

120.67

8.70

10.00

120.67

120.67

560

509.75

366.75

362.25

395.50

408.25

440.25

430.50

35

27.75

28.25

26.75

27.50

25.00

26.50

26.00

220

206.5

211

227.5

222.00

216.25

231.25

216.25

103

113

130

125

112.70

135.00

135.00

164.50

83.9

84.6

84.1

73

70.30

66.90

69.00

68.50

4882.5

4500

4500

4300

2,301.00

2301.00

619.75

636

619.75

617

575.00

575.00

580.00

500.00

570

606

580

571.75

573.00

571.00

602.25

641.25

23.80

23.80

23.80

23.80

23.80

23.80

23.80

23.80

17.1

11.6

12.3

12.5

15.80

16.00

18.60

16.30

26.25

22.5

25.25

27

21.50

19.75

19.00

22.00

29

30

31

32.75

42.25

39.00

40.50

42.50

8.10

8.10

8.10

8.10

1025

1025

934

900

880.00

880.00

880.00

880.00

1100

1030

1030

1020

1010.50

1010.50

1,000.25

985

20
32

25
33

26.5
32

26
32.5

26.75
33.75

25.25
33.75

21.75
35.00

19.00
34.00

20.25

21.25

22.5

23

23.00

18.50

18.75

17.75

1.6

1.4

1.6

1.4

1.90

1.20

1.20

1.30

390.75

397

363.25

365.75

415.00

411.75

418.75

402.25

55

54.25

61.75

60

80.50

77.00

82.50

63.25

11.5

7.9

7.4

9.20

9.40

11.40

11.50

34

38.75

41.75

41.25

46.00

52.50

55.00

26.25

33.5

36.75

45.5

24.75

28.50

25.00

26.75

24.00

16

17

17.75

15.75

19.75

18.75

15.00

13.75

11.75

12.5

13

12.5

14.25

13.00

13.25

13.00

2.6

2.6

2.6

2.4

2.80

2.50

2.50

2.30

14.5

13.3

11.1

10.3

12.70

12.70

13.40

11.30

3.4

2.9

3.2

3.1

4.20

2.20

1.50

1.50

31

39.75

39.75

39.75

39.75

44.00

31.50

24.00

2.4

2.3

2.5

2.4

2.80

2.70

2.70

2.80

1.6

1.6

1.6

1.6

2.00

1.50

1.30

1.40

7.2

4.6

4.6

3.9

5.50

3.90

2.00

2.00

4.7

3.5

3.3

3.60

3.40

3.80

3.50

2.9

2.7

2.6

2.7

3.00

3.00

3.00

3.00

135.8

120.6

119.1

118.1

113.10

114.60

122.80

108.60

615

632.1

601

600

668.70

668.70

623.90

650.00

168.7

127

119.2

113

116.20

126.60

138.20

110.00

28.7

6.7

7.1

4.9

5.00

4.80

4.80

4.70

534.25

585.5

529.75

541

557.50

558.25

564.25

373.25

685.75

547.5

407

390.5

380.75

394.50

450.50

273.50

477.5

387.25

249.5

231.75

199.00

352

372

370

370

383.25

307.75

365.00

330.00

16

14.2

13.7

11.3

18.40

17.60

18.00

20.60

200

264

240

179

191.00

71.75

211.25

255.00

2.5

2.2

1.6

0.8

0.8

0.8

0.8

0.8

12.7

8.7

9.6

8.7

8.90

9.40

7.10

7.40

30.3

30.3

30.30

30.30

30.30

30.30

30.30

30.30

3.20

3.30

3.30

3.50

930

980

980

980

1120.00

1120.00

1,120.00

1120.00

143

140

125

105.25

115.00

120.00

119.25

98.00

3.4

3.2

3.5

3.9

4.30

3.70

3.70

4.10

58.75

55.25

55

49

60.25

53.00

61.50

59.00

62

61.00

63.50

63.50

71.00

9.40

9.40

9.40

733.75

65

68.25

66

10.1

10.3

13.5

60

66

58.25

67.75

61.50

58.25

60.50

62.00

67

63

69.75

73.25

63.25

63.00

65.00

52.25

73

97

72.5

82

81.00

81.75

85.00

81.50

81.00

81.00

81.00

81.00

81.00

81.00

81.00

81.00

40

42.5

48

35

39.00

37.50

40.00

40.00

18.1

23.6

22.4

21.6

24.30

24.90

25.20

14.60

209.75

201

184

189

212.25

216.25

225.75

222.75
25.75
16.75

18

19

16.25

15.75

16.75

16.00

38.00
15.75

73

80.75

81.25

85

88.50

90.00

87.00

100.00

29

26.5

26.75

26

28.50

27.50

28.75

30.00

21.5

23.5

23.5

23

26.75

24.00

25.00

25.75

78.5

83.25

75.75

81.75

83.00

86.50

85.50

80.25

132.75

137.25

141.25

145.25

149.25

138.25

127.25

132.75

25.5

28

26

26.25

27.25

27.50

26.75

28.25

76.75

78.75

76.75

75

77.25

79.75

82.00

82.00

7.00

56.50
8.25

37.00
9.50

9.5

8.5

7.75

59

63.5

8
19

62.00

55.50

85.50

56.25

57.25

53.00

57.25

54.25

8.5

8.5

9.00

8.75

8.75

9.00

21

22

19

19.75

19.50

22.00

23.25

2.7

2.4

2.5

2.4

2.90

2.60

2.50

2.50

12.75

13.5

11.75

11.25

14.50

14.00

16.50

17.00

62.75

64.5

61.25

60.25

62.00

62.50

60.50

57.75

65.75

69.25

58.75

55.5

67.00

60.00

58.00

57.25

43.5

42.25

45

37.5

46.00

41.25

35.75

39.25

58.5

66.5

62.25

58

55.25

54.75

54.75

55.00

55

55

55

54.5

56.00

62.00

60.00

66.00

55

52

55

55.5

60.50

60.50

97.2

99.7

74.9

74

75.10

77.20

76.20

65.30

10.6

11.8

11

11

11.50

11.80

12.10

11.50

45

49.5

45

42.1

44.00

43.70

47.50

48.80

181

185

190

196

190.00

158.00

155.00

160.00

47.6

55.1

53.7

50.5

53.50

54.40

57.00

47.70

142

147.6

135.5

138

138.00

140.00

139.30

137.20

77.3

82.6

70.2

70

68.60

68.30

70.10

67.40

60.00

7.5

7.5

7.5

8.2

8.20

8.20

8.20

8.20

3200

3500.5

3099.25

2800

2760.00

2791.25

2,823.50

2740.00

44.75

49.75

50.75

48.25

64.00

43.75

47.75

39.75

208.7

185

182

210

210.00

190.00

185.10

187.60

219.25

227.25

291

291.25

357.25

293.75

358.25

146.25

589.5

620.5

678

630

596.00

606.00

605.00

630.00

650

725

600

650

660.00

656.75

651.75

650.50

490

536.5

497

470

475.25

502.25

531.75

526.00

28.5

30

30.5

29

34.00

32.00

33.50

29.25

16.25

17.5

19.25

17

19.75

18.00

19.50

20.00

70

71.5

65.75

71

79.25

72.50

78.00

75.25

85.25

96.5

76.75

74.25

77.75

79.00

79.00

62.50

436

483.5

445

460

491.50

500.00

531.75

507.25

101.25

104.75

137.25

136.25

147.00

151.50

151.25

151.00

2392

2528.5

2265

2282.25

2200.75

2209.75

2,251.25

2516.25

46.5

51

51

54.75

56.75

52.00

56.00

55.00

28.25

27.5

30

28.5

34.25

28.50

32.25

32.00

31.6

32.3

26.4

26.8

36.80

37.90

38.60

33.00

2.4

2.5

2.5

2.4

2.60

2.40

2.50

2.40

20.5

19

17.1

14.6

20.00

19.80

20.60

18.20

3.5

3.8

3.5

3.8

3.50

2.80

3.00

3.40

5.3

5.3

4.9

4.9

4.9

4.9

27.25

24.75

25

24.5

29.25

25.00

26.50

28.00

16

14.75

15.5

16

16.75

15.25

16.00

16.25

60

60

60

60

60

60

60.00

60.00

12.25

12.5

13.25

12

16.00

11.50

11.00

11.75

9.75

9.25

10

9.5

11.00

8.75

9.00

9.50

8.9

7.80

6.80

6.30

6.30

25.5
12

31
12

33.75
12

32.25
12

32.00
12

29.25
12

25.50
12

22.50

4.9

4.9

11

11

11

11

11

11

200

226.5

200

192.5

192.50

180.00

200.00

11
230.00

157.75

101

90.75

102.5

97.50

95.00

96.25

89.50

750.25

693

647.25

649

649.00

700.50

717.25

559.75

215.75

189

138.5

130

137.50

145.25

149.50

136.00

279.75

285

276.75

276.25

279.75

294.00

280.50

259.50

71

75.75

75.75

70.75

96.50

108.25

88.00

44.50

68.5

83.75

73.25

77.25

78.50

85.00

83.75

61.50

3.8

3.6

3.6

3.5

3.90

3.80

5.00

3.40

3.1

3.1

3.2

3.1

3.20

3.30

3.20

3.00

452.5

434

391.75

396

414.75

435.75

455.50

330.00

4.6

3.4

3.5

3.1

3.50

3.40

3.50

3.60

47.2

54.1

52.4

50.5

54.00

57.00

57.30

50.00

17.1

14.6

12.9

11

11.80

11.90

13.00

10.80

19.3

15.1

13.3

11.6

13.50

16.30

17.00

16.20

25.6

19.9

14.6

12.8

13.90

14.70

15.10

16.20

37.3

24.7

19.9

18

18.90

20.30

20.30

17.80

17.3

16

14.1

13.8

14.90

16.80

17.70

14.00

348.25

241.5

224

209.5

212.00

215.75

241.25

244.50

131

129.7

121.4

130.2

125.40

125.50

132.20

129.70

360

360

390

390

210.00

210.00

210.00

241.50

546.75

540.5

465.25

459.75

432.75

402.50

439.50

358.50

71.25

46

52.5

45.5

47.75

45.75

47.00

47.75

10

9.25

11

10

10.50

8.75

8.50

8.75

25.25

23.5

21.25

19.5

21.25

21.00

21.50

21.50

6.4

3.7

3.5

3.70

3.60

4.90

4.70

181

181

180.5

176

196.00

189.75

192.50

180.00

62.75

56

60

61

72.00

70.00

68.00

71.00

100

87.75

92

92.25

85.50

78.75

77.75

79.00

86.75

75

69.25

68

78.25

78.75

80.25

79.75

185

193.75

184

181.5

193.00

177.50

191.25

179.25

397.75

411.25

387.5

381.25

390.25

399.00

407.75

375.50

607

639.25

600

600

605.00

630.00

647.50

581.00

282

316.5

292.25

284.5

273.50

314.00

355.75

332.25

194.5

200.5

185

172

174.75

187.25

195.00

185.25

99.5

102

90.75

69

80.00

88.00

90.00

74.00

233

250

208.5

187.5

185.00

191.50

203.75

198.00

208.5

223.25

194

184.25

186.50

186.25

201.00

195.25

130.75

130

122.75

118.25

119.00

120.00

122.00

120.00

133.75

133

123

114.5

121.00

120.00

120.25

110.00

155

177.25

150

140

156.25

159.00

165.00

145.50

1410.25

1320.25

1176.75

1157.75

1206.00

1187.50

1,250.25

995.50

95

102

90

77

80.00

82.00

85.00

93.00

257.25

250.5

230

243

240.00

261.25

273.25

274.75

76.5

79

72

67.75

78.00

68.00

72.00

85.75

3843

3811.75

3195.25

3268.75

3492.50

3847.00

3,918.75

2461.25

370

375.75

365

369.25

386.00

374.25

382.00

355.75

350

400

370

371

396.50

373.00

400.00

478.50

84

83

78

72.75

74.50

80.00

75.00

82.00

199

205

190

184

183.00

192.00

200.50

188.75

95.5

93.5

88.25

84.75

73.25

76.50

81.50

82.00

88.75

89.25

80.75

71.5

66.25

62.75

70.50

74.25

87.75

89.25

81.5

78.75

78.00

80.50

82.25

92.00

736.25

765.5

752

771

859.00

856.50

741.00

750.75

699.5

713.75

690

700.25

707.50

708.50

723.25

630.75

375.25

395

394

380.5

391.50

401.75

414.00

401.50

92.5

85.5

71.25

63.75

64.50

66.25

68.25

68.25

274.25

300.5

300.5

293

319.00

327.00

253.75

241.50

67.5

66

78.5

60.5

52.50

54.75

58.50

55.00

83.5

81.75

75

68.25

67.50

67.75

77.00

75.00

405.5

417.5

410.5

400

421.75

433.00

403.00

289.75

316.75

58.8

56.9

55.3

56.2

55.80

58.40

65.20

61.70

613.25

527.75

553.5

630.25

666.50

713.75

611.75

500.00

54.7

55

52

51.1

55.00

55.10

57.30

54.80

1037.75

1037.25

824.5

799.75

1088.00

984.50

974.00

818.00

111

111

111

111

111

111

81

81

83

82.25

80.00

90.00

90.00

94.00

29.2

35.8

35.5

35

39.30

38.20

40.80

29.00

NT

NT

NT

NT

NT

NT

8.75

7.75

7.25

8.00

7.50

8.00

8.25

2.3

2.4

2.5

2.3

2.70

2.20

2.20

2.20

12.5

13.8

11.2

10.7

11.70

12.40

12.30

10.10

17.1

20.1

15.4

15

16.20

18.00

19.00

14.50

169.7

170.5

159.2

161.9

140.90

137.80

149.70

122.90

111

NT

NT

Closing
Price
6/29/2006

Closing
Price
5/31/2006

Closing
Price
4/30/2006

Closing
Price
3/30/2006

Closing
Price
2/28/2006

Closing
Closing
Closing
Price
Price
Price
1/31/2006 12/29/2005 11/30/2005

364.25
390.00

351.50
569.50

273.25
542.75

324.25
596.00

326.25
611.50

370.25
702.00

364.00
770.75

349.25
764.25

532.50

505.25

467.5

507.5

452.75

516.75

572.75

587.50

4,282.00

4,295.50

4336.25

4237.5

4387.50

4472.50

4505.00

4450.25

699.50

590.50

601.5

665.75

692.00

705.25

746.50

671.50

561.25

526.50

573.5

608.5

1983.25

2091.00

2165.00

1860.00

562.75

521.75

505.25

489.75

494.50

546.25

547.00

629.00

1,384.25

1,389.75

1258.5

1441.5

1516.00

1452.25

1,772.50

1,518.75

1522.75

2681.5

2603.25

2729.75

2811.00

2756.25

928.00

800.00

826.5

885

880.00

932.50

971.75

991.50

750.00

752.25

740

790.25

984.50

1037.25

1007.25

991.50

771.75

780.75

821

999.75

1072.50

1086.75

1222.75

1163.00

520.25

525.50

527.5

559.5

915.50

834.50

861.00

874.00

386.50

399.50

398

419.75

620.50

690.00

696.00

755.00

2,200.50

2,234.50

2359.25

2964.25

2912.25

2899.00

3062.25

3049.25

391.50

381.50

399

427.5

549.75

662.50

681.50

661.75

359.00

389.00

509

542.75

566.75

560.75

560.25

553.75

373.50

379.00

379.75

383.75

407.75

441.25

469.00

475.00

229.50

232.75

267.25

281

276.25

290.75

312.75

344.00

1,381.50

1,465.25

1632

1809.25

1797.75

1830.00

1952.00

2266.00

1,950.00

1,825.50

1850

2089

1950.00

2000.00

2187.50

2073.25

209.75

217.25

216.25

237.25

208.00

247.50

260.00

311.25

276.25

276.50

279.5

349.75

350.50

407.75

441.75

462.25

255.00

275.25

338

338.25

279.75

352.50

366.75

382.00

209.25

223.50

231.75

293

289.50

312.75

341.25

353.25

209.50

275.00

268.5

284.75

286.50

290.00

292.00

295.75

328.25

329.00

334.5

465.75

459.25

473.00

487.75

515.00

257.25

260.25

329.5

348.5

350.25

371.50

390.75

409.00

358.00

496.75

447.75

490.5

471.25

486.50

510.50

493.75

252.25

289.25

434.5

478.5

450.50

486.75

437.00

451.50

268.75

294.50

291

320.5

397.25

391.25

414.25

489.50

161.50

181.50

205.5

236.75

219.00

253.25

285.00

331.25

172.00

183.25

182

220

212.25

242.75

303.50

265.25

268.50

288.5

142.00

142.00

145

149

138.75

143.25

150.00

151.00

2,670.00

2,670.00

2600

2600

2600.00

2600.00

2615.00

2620.00

720.00

718.00

700

725

750.00

775.00

772.50

772.00

475.00

520.00

552

552

560.00

590.00

591.00

608.00

520.00

516.00

500

500

522.00

513.00

511.00

518.00

275.25

291.00

292

330

330.00

340.00

333.00

303.00

184.50

181.75

186.25

185

181.00

184.25

182.00

194.00

172.00

171.00

171

184.5

179.00

185.25

185.00

191.00

172.00

166.00

170

175.75

181.00

180.00

185.00

188.00

75.25

80.75

78

81.75

80.00

80.50

85.00

87.50

0.96

0.99

1.06

1.06

1.12

1.16

1.22

192.00

203.50

189.75

205

209.00

215.00

241.25

265.75

90.00

94.25

96.5

102.5

110.00

111.75

119.00

126.25

11.20

12.00

11.9

13.5

13.80

14.40

15.90

17.10

270.25

270.00

265.25

280.75

266.25

310.50

319.25

344.75

56.25

54.50

51

58.5

51.00

50.25

46.00

46.25

107.25

110.00

113

114.25

103.75

118.50

123.00

153.25

488.75

534.00

544

603.25

590.50

607.50

611.25

618.50

163.00

166.00

158

177

171.25

185.00

207.50

230.75

820.00

720.50

712

812.25

800.00

850.00

770.00

768.00

400.00

400.00

420

419.25

374.00

400.00

377.50

370.00

731.75

780.00

744.25

850

912.75

970.00

1007.50

1013.25

201.60

187.20

182.2

197.3

192.00

214.10

239.90

352.50

52.00

57.75

59

67

49.00

41.00

35.00

38.00

10.60

10.80

10.4

11.1

10.10

11.30

11.80

14.00

114.00

125.50

109

124.75

89.00

79.75

79.75

79.75

110.00
79.75

97.50
79.75

115.25
79.75

79.75

79.75

1,002.75

1,003.00

989

1100

1055.00

1161.75

1491.00

1660.75

47.00

56.25

65

84

81.50

40.00

37.00

37

41

42.75

82.00
39.00

87.50
43.00

85.00
39.00

59.75

60.00

65

76

71.00

65.00

65.50

84.00

102.50

101.00

100

115

80.25

21.00

22.50

21

23

22.75

95.25
18.00

99.00
15.75

109.00
15.25

19.50

17.90

19.5

20.2

19.90

19.90

20.40

20.00

110.25

134.25

440.75

452.50

448

566.75

398.00

431.00

339.75

350.25

11.30

10.40

120.67

120.67

9.6

12.5

7.10

7.10

8.20

60.50

120.67

120.67

120.67

120.67

120.67

120.67

25.75

26.50

25.75

28

26.00

218.00

219.00

233.5

240

215.00

335.75
25.25
236.00

160.00

160.00

187.75

165

170.00

180.00

180.00

70.40

67.00

75

90.4

85.40

89.00

93.50

91.40

2,301.00

2,300.00

2300

2300

2300.00

499.75

455.00

500

500

500.00

500.00

500.00

2300.00
500.00

620.00

800.00

764.25

690

705.00

757.25

695.00

799.25

23.80

23.80

23.80

23.80

23.80

23.80

3.50
19.00

3.10
18.00

3.00
17.00

39.75
Nt
770.00

33.50
Nt
770.00

32.00
Nt
770.00

850.00
23.00
27.00
14.25
0.50

850.00
19.50
22.50
16.25
0.80

348.50

332.50

332

349.5

327.25

23.80

23.80

21.70

18.90

7.8

8.3

3.80

20.00

25.00

23

27.25

20.00

46.00

54.25

53

59

38.00

8.10

8.10

8.1

8.1

8.10

880.00

880.00

880

800

800.00

985

920

1000.00

21
40.75

26.75
37

25.50
29.50

344.25
26.25
238.50

374.25
24.50
271.00

21.00
37.75

19.75
44.25

20.00

23.50

20

26

20.75

1.30

1.30

1.2

1.3

1.00

940.00
23.25
31.50
17.25
0.80

386.00

377.00

372

377.25

378.50

391.25

400.75

433.00

66.25

70.00

81.25

69.75

42.50

21.50

19.00

21.00

9.60

9.50

5.6

3.70

3.50

3.00

3.10

15.75

14.00

13.5

14.75

17.25

15.25

13.50

14.00

30.25

26.75

21.25

29.25

23.50

12.50

13.00

10.5

12.25

11.00

14.00

14.50

11.75

14.25

14.50

2.60

3.10

2.4

2.9

2.30

15.00
7.75
11.50
2.00

11.50
7.00
10.50
1.70

12.50
7.00
12.50
1.90

10.80

10.80

10.3

11.1

10.50

11.50

11.90

13.00

1.70

1.80

1.4

1.7

1.30

1.50

1.20

1.20

24.00

24.00

22

23.25

16.50

2.90

3.00

2.9

3.6

2.40

15.00
1.00

15.00
0.90

15.00
1.10

1.50

1.50

1.4

1.7

1.20

2.20

2.70

2.3

2.7

2.10

1.10
2.00

1.00
1.70

1.00
1.80

4.10

4.70

4.7

5.1

4.10

4.10

3.90

4.00

3.30

3.70

3.7

4.1

3.60

3.50

3.30

3.90

985

985

99.20

96.20

96.3

102.2

94.20

102.70

109.30

114.60

748.00

680.00

599

600

599.40

606.00

606.30

600.00

105.70

108.20

110

114

130.00

125.50

151.50

157.50

5.00

6.50

4.8

5.3

4.60

4.90

4.70

4.90

353.25

363.50

333

364.25

365.25

413.50

421.25

475.00

259.50

335.00

290.25

300

296.5

331.50

335.50

330.00

310.00

24.70

23.30

14.4

16.3

15.80

22.90

18.00

16.00

258.00

275.00

419

419

430.00

405.00

380.00

371.50

0.8

0.8

0.80

0.80

Nt.

Nt.
4.00

Nt.
4.20

0.8

0.8

3.20

3.70

3.2

3.8

3.30

Nt.
5.00
Nt.
3.60

3.10

3.60

1,230.00

1,389.75

1389.75

1389.75

1390.00

1390.00

1424.75

1424.75

77.00

66.00

78.75

70

70.00

68.00

67.00

67.00

4.00

4.60

3.4

3.7

3.10

3.40

3.10

3.90

60.00

60.75

61.5

61.75

61.50

60.00

61.00

70.50

6.60

5.70

4.2

4.9

4.40

30.30

30.30

30.3

30.3

30.30

65.00

61.00

59.5

21

65.00

733.75

9.40

6.9

9.6

6.20

63.00
5.40

65.00
2.10

65.00
1.30

61.25

61.00

58.5

63

60.25

60.00

55.00

58.00

64.00

59.50

54.75

59.75

53.75

63.75

68.25

68.25

82.50

78.00

77

80

70.00

106.25
81.00
40.00

81.00
81.00
45.00

81.00

81.00

81.00

81.00

81.00

40.00

43.25

41

42

41.00

106.25
81.00
39.00

13.20

18.20

18.2

20.1

20.20

21.80

21.90

23.80

230.75

230.00

243

254.5

235.25

26.25
17.50

33.25
19.00

32.25
17

36
19

37.00
17.75

240.00
38.50
17.00

243.00
36.00
14.00

251.00
34.25
15.25

86.00

85.00

82

97

91.50

29.00

31.25

28.5

32.25

29.00

24.25

27.00

29.5

29.5

23.75

85.50
32.00
23.00

85.50
26.50
19.00

84.00
34.25
15.75

75.75

74.50

74

75.75

75.00

78.25

71.75

87.75

121.75

105.00

98.25

99.75

97.00

25.50

29.25

28.25

32

30.00

107.75
29.50

89.75
25.75

67.50
30.00

91.00

100.25

90

99

87.00

34.75
10.00

54.25
11.25

40
10.5

52.75
11.5

60.75
10.25

90.00
64.50
8.25

94.00
57.00
8.25

93.50
49.25
8.25

2.60

2.60

2.2

2.6

2.10

16.75

18.00

17.5

18

17.00

55.50
53.00
7.75
24.50
2.20
18.50

58.50

57.25

62

63.5

63.00

64.50

59.50

62.00

55.50

53.50

53

56

53.75

55.00

56.00

55.00

39.75

42.00

40

42

43.00

42.25

41.00

45.00

54.50

54.25

55

57

56.75

69.50

56.00

56.00

66.00

66.00

66

66

55.00

55.00

54.00

64.00

63.00

63.00

67

70.5

70.00

70.00

70.00

70.00

64.30

66.00

76.1

79.8

77.20

82.90

82.00

82.50

11.00

12.10

11.9

12.1

12.00

12.40

13.50

13.50

45.50

46.10

42.9

45.3

46.10

47.00

49.80

47.50

160.00

160.00

147

160

150.00

142.00

148.50

126.00

43.70

48.80

50.4

56.1

54.80

58.80

57.80

62.50

158.20

135.00

132.5

150

118.40

135.00

137.00

150.10

65.20

62.20

67.8

69.4

66.60

67.60

69.60

71.10

50.25

44.75

42.75

50

52.00

51.50

51.75

50

52

49.75

9.75

10.75

10

11.5

7.50

23.00

23.75

23.25

25.25

22.25

53.50
50.00
6.50
24.00
1.50
14.75

52.50
50.50
6.50
24.00
1.80
17.00

8.70

8.00

8.2

5.2

4.50

3.80

2,700.00

3,342.50

2831

3091

2850.00

36.25

40.75

36

40.25

36.25

2950.00
37.00

3000.00
35.00

3004.25
39.00

170.30

155.00

141.8

168.2

115.00

116.40

119.20

117.00

63.00

63.00

66.25

88

76.50

82.25

81.00

80.00

622.00

583.00

720

699

650.00

615.00

520.00

520.00

650.00

661.50

650

602.75

656.50

650.00

621.00

667.00

504.00

539.25

550.5

639.5

574.00

30.25

32.75

29.75

35

29.50

20.00

21.00

23

26.5

22.50

87.25

89.75

86.5

107.5

57.50

617.00
29.50
21.00
55.00

584.75
25.50
19.25
48.00

646.00
25.00
21.00
65.00

62.75

79.50

68.75

70

68.00

69.00

63.75

64.50

483.00

487.25

491.25

520.25

400.00

469.50

490.00

491.50

146.25

150.00

147.5

157.25

138.25

144.00

151.75

150.50

2,313.00

2,259.00

2125.75

2266.25

2058.50

2294.75

2445.25

2616.25

49.75

50.00

49.5

54

51.00

51.00

52.00

55.00

26

21.50

21.00

18.75

21.00

29.4

31

32.30

2.4

3.2

2.10

35.20
1.90

34.90
1.70

50.40
1.70

17.70

16.4

17.5

17.60

15.90

16.30

18.50

2.50

2.4

2.2

1.90

4.9

4.9

4.9

1.80
4.90
NT.
25.75
9.75

1.50
4.90

1.50
4.90

24.50
10.00

25.75
9.50

64.25
7.00
5.25

7.50
5.50

35.00

44.75

32.75

32.00

32.00

2.80

3.00

17.70

2.50
4.9

4.9

25.25

28.75

Nt
24

Nt
26.5

NT.
22.50

13.50

12.75

11

14.75

11.75

60.00

61.00

61

61

64.25

11.00

12.25

10

12

9.50

9.50

10.75

8.25

10

7.50

64.25
8.50
5.75

6.30

7.00

6.5

7.4

6.30

4.80

4.70

5.20

23.00

24.00

26.25
Nt

28.5
Nt

27.75
Nt.

28.50

29.25

Nt

Nt

Nt.

28.50
Nt.
Nt.

230.00

230.00

205

203.75

203.75

204.00

203.00

202.00

87.50

86.75

86.25

89

86.25

85.50

86.50

100.25

437.75

442.25

416.75

553.25

452.25

479.25

505.75

544.25

118.00

117.50

108.5

130

122.50

118.25

114.75

119.25

255.00

284.75

270.25

285

249.00

248.75

246.00

262.00

40.25

44.75

44

47.75

44.50

46.00

44.25

51.50

55.00

56.00

56.25

50.25

44.00

3.40

3.60

3.4

4.1

3.00

43.25
3.30

40.00
3.20

43.75
3.70

3.20

3.40

3.3

3.5

3.30

3.40

3.50

3.60

328.25

335.00

314

356.25

351.75

406.00

416.25

430.25

3.60

4.00

3.6

3.00

44.90

53.20

59.2

63.2

57.50

3.10
60.90

2.80
51.20

3.30
55.40

10.70

11.10

11

15.4

13.70

15.70

15.90

16.80

16.10

17.20

17.5

19.4

17.10

18.60

18.50

22.10

16.90

22.30

23.1

25

23.50

26.80

27.30

31.40

18.00

21.20

22

25.1

22.60

25.60

23.60

27.10

13.30

15.10

15.8

18.5

18.00

20.90

225.25

228.00

220.75

231.5

202.00

206.50

193.50

192.75

124.20

116.90

125.2

131.8

126.50

129.30

148.90

141.20

241.50

241.50

241.5

241.5

241.50

390.00

358.00

368.25

370.5

434

403.00

52.00

58.25

56.75

66.75

48.25

9.00

9.25

8.75

10.75

8.00

396.75
48.25
6.25

385.50
41.00
5.25

448.25
45.25
5.00

21.75

24.00

21

28.75

19.75

17.50

14.25

14.00

5.00

5.30

4.7

5.5

4.60

4.80

4.60

4.90

175.75

177.00

175

180.75

187.25

70.00

67.50

75

80

79.75

191.75
76.50

215.25
77.75

220.00
82.00

76.25

76.50

90

90

87.25

87.25

90.50

91.00

71.75

73.25

70

73.75

74.50

78.75

79.00

75.25

188.75

186.75

212

255.25

254.25

260.25

273.75

283.25

405.50

547.25

524.5

528.75

497.00

543.75

578.75

582.50

566.50

552.25

579

600

563.25

624.00

645.25

617.00

720.25

781.00

620

699

656.50

642.00

672.75

693.00

201.25

216.75

230

240.5

227.00

245.00

255.00

250.00

91.00

92.00

115

115

110.00

118.00

121.00

136.00

240.00

251.00

259.75

257

243.00

264.50

265.00

281.50

195.25

269.00

259.75

246.25

227.50

227.25

242.75

239.00

115.00

121.00

162.5

165

150.00

147.00

155.00

160.00

115.50

135.00

125.5

128.25

132.00

130.50

139.00

149.00

169.00

162.00

160

157

157.00

173.50

190.00

200.00

1,249.50

1,206.50

1132

1230.5

1170.00

1248.50

1244.50

1300.00

95.00

91.00

95

96

94.00

97.00

100.00

113.00

295.00

276.75

380

341.75

345.00

368.50

380.00

400.50

80.25

88.25

92

99.75

90.25

90.00

100.00

100.00

2,325.25

2,544.25

2490

2686.5

2696.75

2820.75

2981.75

3003.25

317.25

414.00

413.25

432.25

419.75

435.00

445.50

440.00

468.00

451.25

426.25

441.5

490.00

484.25

485.00

460.00

90.25

93.00

93

97

91.50

101.00

93.25

107.00

190.00

198.25

185.25

211

210.00

230.00

230.25

210.75

68.25

82.25

84.5

85.5

88.50

86.50

92.00

96.25

50.25

56.50

59.75

67.25

64.50

63.00

67.00

72.25

76.25

88.00

87.5

91.25

90.00

80.50

83.50

96.00

755.75

675.00

670

700

682.00

757.75

766.75

732.25

739.75

685.00

676.25

679.25

670.00

740.00

785.50

764.75

367.75

353.75

350

379

381.00

395.75

439.25

424.75

59.75

76.00

73.5

68.75

66.00

65.75

71.50

95.25

244.50

300.50

281

333

339.50

360.75

45.50

52.75

60

63.5

61.75

61.00

67.75

69.00

69.5

73

65.75

72.25

302.50

326.75

277

334.25

387.50

60.30

63.50

60.2

61

57.70

57.00

62.00

63.50

450.25

494.25

470

471.5

405.50

551.25

535.25

276.50

52.20

54.00

56

62

62.00

64.80

63.00

69.30

808.25

817.50

817.5

858.5

811.25

1082.25

1532.75

Nt

Nt.

1031.50
Nt.

89.50

89.00

87

88

88.50

88.50

88.50

85.00

28.30

35.20

38.6

42.5

42.00

NT

NT

NT

43.00
NT
8.00
1.50

48.30
NT
8.00
1.70

8.50

9.00

8.5

10.5

7.75

2.30

2.60

2.3

1.70

44.00
NT
7.00
1.70

9.90

10.50

10

10

9.80

12.10

11.40

10.50

13.60

15.00

14

14.6

14.80

16.00

17.50

19.60

105.50

107.10

109.5

130.5

128.10

139.70

NT

NT

Closing
Price
10/31/2005

Closing
Price
9/30/2005

Closing
Price
8/31/2005

Closing
Price
7/31/2005

Closing
Price
6/30/2005

Closing
Price
5/31/2005

Closing
Price
4/30/2005

326.25
756.00

358.25
588.50

283.75
529.50

238.75
466.50

278.25
515.25

286.25
728.25

285.25
626.50

567.00

579.25

439.00

288.00

330.25

329.00

306.50

4519.25

4,660.25

4472.75

4842.75

4982.50

4718.75

4514.00

719.50

690.75

621.25

521.75

518.75

432.50

382.25

1765.50

1,322.25

1222.75

1173.75

1252.50

1189.25

1112.50

488.25

532.75

559.50

504.75

598.00

642.50

500.25

1,140.00

1,140.00

1425.00

1447.75

1744.50

1492.50

1296.25

2849.00

2,603.00

2375.25

2023.75

2292.25

1724.25

1488.50

1005.00

1,047.25

1087.00

1100.00

1340.00

1400.00

1500.00

973.50

976.75

934.75

825.75

925.25

836.00

765.75

1131.00

924.50

840.50

666.50

901.50

797.50

686.25

880.50

906.75

889.25

804.50

1019.25

1007.25

900.25

785.25

804.75

749.50

697.25

678.50

679.75

802.00

2695.75

2,623.00

2386.75

2235.75

2362.50

2215.25

2611.75

686.00

689.25

619.50

528.25

578.75

560.50

501.25

563.50

563.25

495.75

542.75

652.75

611.00

556.75

502.75

530.25

518.00

438.00

520.25

496.75

421.00

343.75

352.50

328.25

248.50

313.00

310.75

303.25

2373.50

2,514.00

2248.75

3261.50

3690.00

2987.50

2799.25

1721.00

1,790.00

1898.50

1716.00

1894.00

1550.00

1450.00

310.00

337.00

339.00

310.25

324.25

305.25

305.50

449.25

453.50

403.75

348.75

371.75

351.75

326.75

386.75

414.75

397.00

337.25

400.50

407.00

387.25

322.00

319.50

305.50

249.00

287.50

289.50

359.00

299.00

300.00

291.00

240.75

288.75

286.25

288.75

506.50

516.75

479.25

412.25

478.00

460.75

464.75

416.25

421.75

376.75

311.50

352.00

354.50

309.50

510.25

519.75

489.75

424.25

626.25

614.25

543.00

441.25

454.50

373.75

369.00

510.75
325.25

158.50

168.75

159.75

165.00

200.00

195.00

177.50

2620.00

2,559.50

2540.00

2500.00

2655.00

2849.00

2750.00

770.00

720.00

685.00

812.00

820.00

841.25

690.00

604.00

604.00

612.00

647.00

697.00

716.50

651.75

508.00

508.00

540.00

490.00

564.00

625.25

532.50

310.50

303.00

300.00

352.00

341.00

371.00

285.00

195.25

194.50

191.75

211.00

217.75

220.00

212.25

186.00

195.00

197.00

210.00

217.75

218.50

225.25

192.00

190.00

186.50

195.50

205.25

207.25

190.00

90.00

96.50

106.00

102.00

110.75

107.00

99.00

1.26

1.35

1.74

1.37

1.57

1.94

1.45

276.00

297.50

274.25

252.00

302.25

323.75

284.00

134.50

142.50

136.00

110.25

151.75

162.25

157.25

18.40

363.00

409.50

422.00

427.25

633.50

600.25

448.25

50.00

41.25

43.75

40.25

49.25

51.25

50.00

157.00

165.00

168.00

150.50

173.50

173.25

161.25

615.25

632.25

644.00

595.75

678.75

675.00

565.00

217.00

237.25

175.50

155.50

186.25

186.25

172.25

825.00

750.00

756.00

890.00

921.75

969.00

860.00

365.00

360.00

360.00

360.00

400.00

453.00

426.50

1060.00

1,117.00

1166.50

1124.25

1283.50

1338.75

1111.50

390.70

380.90

343.00

319.70

337.30

298.70

281.10

42.00

40.00

40.75

39.00

43.50

45.50

43.25

14.70

15.80

14.00

12.90

14.10

14.40

14.80

101.00
79.75

111.25
79.75

112.25
79.75

96.25
79.75

108.75
79.75

96.50
79.75

94.00
79.75

2310.75

2,473.50

2360.75

2159.75

2301.75

1832.50

1723.50

95.00
47.20

102.00
34.00

106.50

111.50

129.25
34.00

124.00
34.00

125.25
34.00

79.75

82.25

84.00

84.00

108.00

90.50

96.00

119.75
19.50

120.00
22.50

122.00
26.50

137.75
25.50

167.50
25.00

150.00
22.25

168.00
19.75

20.80

20.60

20.50

19.50

23.00

22.70

24.30

368.50

278.75

288.00

236.00

308.75

265.00

213.00

11.90
120.67

11.50
120.67

9.00

9.10

10.10

10.50

10.70

120.67

120.67

120.67

120.67

120.67

406.50
29.00
286.00

438.75
30.75
289.25

479.25
34.25
278.75

448.75
32.75
280.00

520.25
41.75
326.00

523.25
43.75
299.50

418.75
40.00
270.00

180.00

180.00

180.00

188.00

181.00

170.00

98.10

102.80

103.90

102.50

122.70

121.30

119.00

2300.00
550.00

2,300.00
550.00

2300.00
550.00

2270.00
575.00

233.00
540.00

2300.00
496.00

805.25

819.50

821.25

900.00

1000.00

980.00

998.00

23.80

23.80

23.80

23.80

23.80

23.80

23.80

3.00
14.75

3.20
17.25

2.80
17.00

2.70
14.00

2.80
20.50

2.90
19.00

2.90
23.00

25.00
Nt
700.00

34.50
Nt
720.00

28.50
Nt
790.00

25.25
Nt
790.00

36.00
Nt
780.00

40.00
Nt
780.00

15.50
Nt
710.00

798.00
19.25
22.00
16.75
0.90

858.00
19.00
22.50
18.25
0.80

19.50
21.50
18.50
3.00

858.00
19.25
22.25
16.75
0.90

821.00
23.50
24.00
19.50
1.10

821.00
23.25
22.00
20.75
1.20

905.25
24.00
18.00
19.75
1.10

470.50

490.75

491.75

455.25

514.50

513.25

468.25

23.00

25.00

24.50

26.25

26.50

24.25

26.75

2.80

3.30

2.70

2.70

2.90

2.90

2.80

15.50

15.00

13.75

13.00

14.00

15.00

13.75

16.00
7.75
13.75
2.20

16.00
8.50
14.00
2.60

17.00
8.25
14.25
2.80

17.50
8.00
13.25
2.60

19.50
8.00
15.50
3.20

20.00
9.25
17.50
3.40

18.50
8.75
14.00
4.20

15.50

15.70

14.20

12.70

14.10

13.90

13.90

1.50

1.40

1.50

1.40

2.00

2.40

1.90

16.00
1.70

16.00
1.70

1.90

1.80

15.00
1.80

15.00
2.20

15.00
2.10

1.10
2.00

0.90
1.70

1.00
1.90

1.10
1.80

1.10
2.50

1.30
2.50

1.40
2.00

3.70

3.70

2.90

2.50

3.10

4.00

4.50

4.40

4.90

4.30

3.60

4.70

5.10

5.70

126.40

125.20

127.50

119.70

136.50

134.70

118.30

597.50

500.00

380.30

378.00

350.00

327.00

321.30

149.10

163.00

200.00

200.00

200.00

303.25

4.40

4.90

5.00

4.90

5.00

4.90

4.70

300.00

253.00

240.00

15.30

12.40

9.60

350.00

275.00

275.00

0.80

0.80

Nt.
4.90
Nt.
3.60

Nt.
5.10
Nt.
2.00

1400.00

1,410.00

106.00

106.00

5.60

2.40

70.00

65.00

67.75
1.30

5.30

9.10

5.10

240.00

240.00

269.75

10.60

10.50

10.20

325.00

348.00

318.00

0.80

0.80

0.80

5.70

5.40
Nt.
2.10

2.00

2.00

2.00

5.50
Nt.
1.90

1409.50

1300.00

1400.00

1395.00

1405.00

106.00

106.00

72.00

2.50

2.50

2.40

2.60

70.00

64.00

80.50

62.75

66.00

55.00
1.20

45.00
1.70

46.25
1.50

48.50
1.80

49.00
1.50

52.00
1.50

63.50

63.00

65.00

63.75

78.25

60.00

60.00

71.00

60.00

65.00

64.50

77.00

67.00

64.00

85.00
81.00
48.00

95.00
81.00
48.00

85.00
81.00
45.00

92.00
81.00
42.00

108.25
81.00
48.25

80.25
81.00
41.00

71.00
81.00
43.00

25.00

25.00

25.60

20.70

27.00

27.00

32.20

265.00
34.75
17.50

282.50
33.00
17.50

280.00
33.00
18.50

276.00
33.00
18.00

291.00
39.50
22.00

292.75
38.00
21.00

259.00
34.50
18.50

84.00
35.00
18.00

84.00
34.00
18.00

36.50
22.50

77.00
32.00
21.00

96.00
36.25
24.75

78.00
35.50
24.00

77.00
34.25
23.00

94.50

97.25

82.00

79.50

83.00

79.50

79.50

71.50
30.00

67.00
33.00

66.50
32.75

54.75
33.00

53.25
38.75

50.75
40.00

49.75
45.00

90.00
47.75
7.50

92.00
37.00
7.75

90.00
39.75
9.00

92.25
38.25
8.00

125.00
48.00
9.00

107.75
46.75
8.25

83.00
39.50
9.50

53.00
59.50
7.50
23.25
1.90
21.00

55.50
60.50
7.00
24.50
2.10
22.00

59.25
60.50
7.25
26.25
2.00
22.00

57.25
61.00
7.50
24.75
1.90
22.25

68.25
65.25
8.00
26.75
2.20
27.75

65.75
64.25
8.50
23.25
2.40
23.50

56.00
58.75
7.25
22.00
2.30
26.50

64.00

64.00

63.75

62.00

68.25

68.75

69.75

66.00

73.50

64.75

60.50

72.00

70.00

61.00

40.25

45.25

45.00

47.00

58.50

48.75

52.00

61.00

57.25

57.00

54.25

67.25

60.25

57.00

64.00

64.00

64.00

71.00

71.00

78.00

75.75

75.75

70.00

68.00

76.50

66.00

67.00

80.00

81.20

81.40

76.80

82.30

80.80

74.70

13.40

13.90

13.30

13.00

14.70

13.90

12.70

50.00

51.00

52.00

51.20

60.30

61.80

55.30

140.00

130.75

135.00

125.00

128.00

70.90

74.20

75.80

70.80

89.30

85.70

80.60

178.40

170.20

172.00

228.70

220.30

169.90

143.20

72.00

74.00

75.10

68.40

80.70

81.00

78.40

5.40

5.40

5.40

5.00

5.00

5.00

2996.00
44.50

3,010.75
49.25

3160.00
50.25

3038.00
48.25

3198.75
62.00

3079.25
32.75

3253.00
30.75

115.20

116.10

115.30

106.10

120.00

119.20

111.80

75.00

78.50

80.75

100.75

83.75

81.00

95.25

463.25

410.00

387.75

294.00

320.00

319.75

265.00

665.00

647.00

655.50

644.00

625.00

620.00

606.25

667.50
24.50
22.00
94.00

714.25
26.25
22.00
102.00

727.00
27.00
21.00
118.00

712.25
22.00
22.75
128.00

69.50

69.00

71.00

70.75

775.75
25.50
27.00
130.50
394.75
89.00

800.50
21.75
16.00
132.00
358.75
91.00

560.00
21.25
18.25
136.00
357.25
107.50

561.00

620.00

557.00

550.25

614.75

645.25

529.00

154.00

163.50

159.75

147.00

163.50

160.75

156.75

2616.00

2,802.25

2853.50

3187.75

3679.50

3390.50

3015.50

51.25

55.00

54.25

54.75

68.50

55.25

64.00

24.00

26.00

25.75

25.50

28.00

27.50

27.00

46.40
1.80

50.00
2.00

43.60
1.90

37.00
1.80

42.40
2.10

41.50
2.00

36.20
2.00

21.70

21.50

18.50

16.70

19.50

19.60

19.50

1.40
4.90
NT.
27.00
9.75

1.30
4.90
NT.
24.50
9.50

1.50
4.90

1.70
4.90

2.00
4.90

10.00

27.00
10.25

30.00
13.50

2.10
5.00
25.90
29.00
15.00

1.30
5.60
25.90
31.25
15.25

64.00
7.50
5.50

64.00
9.00
6.25

9.75
6.00

9.00
6.25

11.00
7.25

64.00
11.75
8.25

64.00
11.00
7.25

5.00

5.50

5.70

4.80

5.00

5.80

3.70

32.00
Nt.
Nt.

33.25
Nt.
Nt.

34.75

32.00

37.75

37.75
Nt.
Nt.

37.25
Nt.
Nt.

200.00

194.25

210.00

208.00

191.25

180.00

257.25

105.25

106.00

102.75

97.00

104.25

101.50

98.75

583.75

612.25

665.50

588.25

677.00

816.00

680.00

123.25

133.00

143.50

130.00

120.25

106.00

127.75

268.25

280.00

299.00

265.25

287.25

314.25

291.00

54.75

56.75

57.00

53.75

61.25

58.00

59.50

47.50
4.00

50.50
4.20

53.25
4.00

55.00
3.40

62.50
4.80

63.25
4.90

55.50
4.70

3.60

3.70

3.70

3.50

3.90

3.80

3.90

437.50

439.75

449.50

403.00

458.75

460.25

418.50

3.00
48.50

3.00
53.50

3.00
55.90

2.60
52.30

3.40
64.50

3.80
68.30

3.60
68.20

15.60

15.90

15.80

11.60

22.30

24.20

23.10

19.60

20.20

19.90

17.00

23.00

24.30

23.70

30.40

30.30

31.10

31.80

31.70

36.90

29.50

22.20

23.90

24.10

22.00

28.10

28.40

27.20

215.75

224.00

229.50

210.50

245.75

250.00

219.50

148.80

150.50

154.60

159.60

174.60

174.70

170.90

390.00

390.00

390.00

418.00

418.00

469.75
48.25
5.50

488.00
50.25
6.00

490.25
51.75
6.50

515.50
46.50
6.50

523.00
61.00
7.50

503.00
80.00
7.00

408.50
74.25
5.50

19.00

20.25

20.75

21.00

24.50

24.00

26.00

5.00

5.30

5.30

5.30

6.30

6.50

6.50

246.50
83.25

252.25
90.50

248.75
89.00

231.50
90.00

254.00
92.00

262.50
90.00

236.75
95.00

110.00

110.50

119.75

113.00

134.50

115.00

123.00

82.00

91.50

90.50

86.50

93.00

84.00

84.75

296.00

302.75

299.00

274.50

361.00

357.25

335.00

590.25

619.75

605.75

565.25

767.50

1001.25

933.00

610.00

641.75

624.00

597.25

599.00

590.00

550.00

695.00

730.00

809.25

753.25

1020.00

1117.75

1110.00

252.00

265.00

263.50

253.25

295.25

365.50

334.50

150.00

158.00

160.25

131.25

160.00

142.00

140.00

287.00

308.50

301.75

270.75

318.50

323.00

318.75

253.25

288.75

289.50

279.25

284.50

283.50

300.00

151.00

191.00

168.50

197.50

264.75

275.75

249.75

150.00

158.00

166.00

150.00

192.25

192.50

188.25

221.00

217.75

220.25

231.00

297.25

284.75

300.50

1298.50

1,360.25

1398.75

1270.25

1638.25

1624.25

1397.75

120.00

125.00

122.50

138.00

149.75

145.00

136.00

420.50

462.50

500.50

450.00

525.00

737.00

581.00

105.00

114.00

120.00

140.00

138.00

126.50

125.00

2860.00

2,983.75

3106.75

3014.75

3612.50

3596.25

3170.25

440.00

450.25

463.50

456.00

499.00

500.50

641.25

461.00

470.25

506.00

566.25

600.00

525.00

523.00

118.25

122.25

118.50

123.50

139.75

161.75

157.00

213.50

255.00

264.75

345.50

295.00

280.00

253.00

102.50

110.25

120.75

102.00

139.00

154.50

148.00

78.00

91.50

94.25

90.75

100.50

100.25

103.75

100.00

104.75

107.00

99.75

117.50

123.50

115.75

679.75

764.00

588.75

467.25

791.50

869.75

837.00

771.50

406.00

552.75

68.00

69.00

69.20

63.50

73.40

69.10

63.00

255.00

334.00

165.00

150.00

150.25

137.00

120.00

68.80

76.70

79.80

79.00

83.90

87.00

86.70

1678.50
Nt.

1,518.50
Nt.

1466.75

1360.25

1622.75

1508.00
Nt.

1365.00
Nt.

85.00

82.00

68.75

67.00

60.00

60.00

59.50

49.60
NT
7.50
1.50

53.20
NT
6.50
1.70

57.00
NT
6.50
1.80

46.00
NT
7.00
1.90

65.90
NT
8.00
2.20

64.90
NT
8.25
2.20

62.90
NT
7.25
2.20

10.90

11.80

8.60

8.20

8.40

10.10

8.70

20.50

20.90

12.70

10.30

11.90

12.20

12.70

Closing
Price
3/31/2005

Closing
Price
2/28/2005

Closing
Price
1/31/2005

Closing
Price
12/30/2004

344.50
858.25

327.75
789.75

339.50
816.00

381.00
877.75

396.75

321.75

349.50

5304.50

4550.25

4683.25

Closing
Price
11/30/2004

Closing
Price
10/30/2004

Closing
Price
9/30/2004

385.25
802.25

282.00
1,307.50

264.50
894.00

407.00

414.25

412.00

362.00

4871.75

4,960.25

4,425.25

4350.50

482.75

416.75

417.50

475.25

452.75

363.50

335.75

2505.25

1492.75

1281.25

1351.25

1,122.25

1,085.00

800.00

675.50

570.25

634.75

687.75

469.25

324.50

248.50

1741.00

1284.50

1304.00

1333.50

1,198.00

1,175.25

739.75

2428.50

2034.50

1957.25

2373.75

2,018.75

1,964.50

1573.25

1599.75

1512.50

1605.00

1654.00

1,638.00

1,675.00

1550.00

1036.00

1239.00

1031.00

1245.00

1,296.00

1,074.50

1093.25

801.25

715.00

770.00

810.75

837.75

820.25

588.75

1204.75

2501.75

1625.75

1971.25

1,821.00

1,803.50

1515.50

989.50

1139.75

1072.25

1080.00

863.25

838.50

762.00

2970.00

2926.75

2882.00

3229.25

3,431.25

2,774.00

2510.50

723.75

847.50

806.50

879.50

716.50

639.25

564.00

772.25

633.75

611.50

662.50

574.50

521.75

448.50

632.50

983.00

831.25

850.00

740.75

616.75

538.00

688.50

525.75

482.50

544.75

452.25

365.00

339.75

3304.00

3198.00

3346.25

3716.00

3,803.00

3,288.50

2854.00

1750.00

1599.75

1550.00

1852.50

1,651.75

1,420.00

945.00

414.75

368.75

363.00

383.25

459.50

613.00

432.00

519.00

510.75

509.75

587.50

559.75

435.50

358.75

441.50

518.75

447.50

504.75

513.25

418.25

294.00

440.00

414.75

409.25

457.50

451.50

345.00

308.50

364.50

419.25

415.00

470.25

429.50

353.25

299.75

625.00

636.00

676.00

731.75

742.50

653.25

440.00

534.50

503.25

508.75

540.50

517.75

421.00

352.00

682.00

655.50

666.25

776.00

662.25

591.75

210.25

185.00

183.00

204.75

199.75

192.00

181.25

2665.00

2800.00

2650.25

2750.00

2,744.00

2,576.00

2683.25

730.25

750.00

713.50

850.00

798.75

710.75

617.00

725.00

711.00

745.00

839.00

705.00

699.50

680.00

560.00

572.50

520.00

587.50

549.25

511.75

536.00

332.25

348.25

345.25

374.50

377.25

336.75

332.00

222.00

212.50

206.75

209.00

213.00

207.50

224.00

244.00

223.00

222.00

209.75

210.00

204.25

203.00

204.75

200.00

202.00

210.00

203.75

191.50

210.50

104.00

105.00

103.25

106.00

99.75

102.00

114.25

1.84

1.30

1.33

1.31

1.31

1.33

1.45

340.50

251.50

239.50

250.25

260.50

220.00

224.25

188.50

183.25

204.75

510.00

491.50

506.75

621.25

645.50

619.75

734.50

57.00

60.25

61.50

64.00

62.75

68.75

76.75

197.00

201.50

199.25

231.50

210.25

196.25

242.25

819.00

828.00

689.75

830.50

768.50

720.00

663.25

207.00

213.25

219.00

255.75

265.50

246.75

304.50

972.25

801.00

818.50

950.00

950.00

1,150.00

1251.25

410.00

360.00

380.00

405.50

400.00

401.00

450.00

1411.75

1498.00

1510.25

1644.50

1,697.75

1,651.75

1862.00

314.00

300.80

320.00

342.10

395.80

443.50

410.40

45.50

49.50

50.25

48.25

54.25

55.00

72.00

16.90

17.50

18.50

22.10

17.30

19.40

18.50

98.00
79.75

105.25
79.75

107.25
79.75

121.50
79.75

95.00
90.00

73.50
110.00

64.00
121.50

2123.00

1967.00

2045.50

2181.75

3,173.25

2,955.25

2998.00

142.50
34.00

142.00
34.00

142.00
34.00

146.25
34.00

151.75
34.00

149.00
37.50

160.00
34.00

102.25

113.00

108.50

118.50

125.00

122.50

140.00

167.00
21.75

180.00
23.50

171.00
22.25

187.00
21.50

203.00
21.00

195.00
30.50

239.50
37.25

26.30

24.70

24.10

25.50

25.10

25.00

26.70

228.75

239.25

251.50

240.50

248.25

250.00

276.00

15.40
120.67

18.20
120.67

22.60
120.67

22.90
120.67

24.20
130.75

26.20
145.00

30.80
165.25

584.25
57.25
285.00

583.75
62.00
281.50

581.00
48.50
316.00

702.00
48.50
360.75

668.00
48.50
323.00

400.00
48.50
340.00

716.50
48.50
354.75

180.00

247.50

280.00

280.00

380.75

429.25

400.00

119.00

127.10

133.50

139.60

145.00

145.40

156.00

2300.00
496.00

2112.25
550.00

2112.25
598.75

2112.25
705.00

2112.25
541.25

2112.25
429.25

2112.25
415.00

1011.00

1057.50

1050.75

1090.00

1,000.00

913.75

23.80

23.80

23.80

23.80

23.80

23.80

3.10
22.50

3.80
25.00

3.80
22.00

3.90
15.50

3.30
20.00

3.20
27.25

3.40
32.50

15.50
Nt
701.00

15.50
Nt
701.00

15.50
Nt
701.00

Nt
701.00

15.50
Nt
701.00

21.25
Nt
700.00

26.50
Nt
755.00

821.25
30.50
23.75
22.75
1.30

801.00
31.75
26.00
26.75
1.50

810.00
29.75
25.50
20.00
1.50

810.00
30.50
24.00
17.25
1.20

810.00
26.25
25.25
17.75
0.90

810.00
26.25
26.00
18.75
1.00

810.00
28.75
27.50
28.00
1.40

519.00

503.25

507.50

591.50

620.25

635.25

726.75

28.25

32.50

27.25

28.25

28.50

33.00

35.00

2.90

3.70

3.90

3.70

3.20

3.40

3.20

14.75

14.75

14.25

14.50

16.25

16.25

17.00

20.00
11.50
16.25
5.00

21.50
13.00
17.25
5.40

21.00
13.00
17.00
4.90

18.00
12.25
16.50
5.00

23.00
12.50
14.25
4.80

24.00
14.00
16.50
4.90

32.25
16.25
19.50
5.40

15.10

14.80

14.10

15.40

14.20

15.20

18.30

1.90

1.90

1.90

2.00

2.00

2.20

16.00
2.20

16.00
2.10

16.00
2.00

16.00
1.40

17.25
1.60

19.00
2.10

1.40
2.00

1.80
2.00

1.70
2.00

0.90
1.90

0.90
1.90

0.90
1.90

1.50
2.30

5.00

5.70

5.20

6.30

6.90

6.50

7.10

4.70

4.50

3.60

3.40

3.20

4.70

5.50

127.40

130.60

136.10

144.70

179.10

173.10

179.20

340.00

355.00

340.00

370.00

360.00

355.00

334.90

202.00

202.60

191.30

206.00

209.50

199.80

176.00

5.20

5.30

5.30

5.50

5.20

5.30

5.30

1,197.75
23.80

2.00
16.00
1.20

360.00

360.00

360.00

360.00

360.00

351.25

310.00

10.10

9.40

8.00

6.70

6.00

6.90

6.30

334.75

334.75

289.00

289.00

289.00

289.00

289.00

0.90

1.10

1.00

1.00

0.90

1.00

1.20

5.30
Nt.
2.20

5.80
Nt.
2.20

6.10
Nt.
2.00

6.00
Nt.
1.80

6.10
Nt.
1.90

Nt.
6.30
Nt.
2.50

Nt.
6.80
Nt.
2.80

1450.00

1490.00

1470.00

1500.00

1,500.00

1,701.00

1710.00

74.25

90.00

91.25

91.00

106.00

80.00

82.00

2.60

2.60

2.70

2.70

2.50

2.60

2.50

66.00

69.50

70.00

70.00

71.75

80.00

73.75

55.00
1.50

57.00
1.50

60.25
1.50

63.75
1.50

65.00
1.60

63.00
2.00

63.00
2.40

60.00

60.00

61.25

60.00

68.25

62.00

57.25

75.00

70.00

70.50

72.00

85.00

87.25

82.50

75.00
81.00
45.00

81.50
81.00
48.00

82.00
81.00
50.00

83.00
81.00
51.25

95.75
81.00
56.75

90.00
81.00
50.00

89.00
81.00
54.00

31.50

37.10

35.70

39.50

29.50

24.70

26.50

305.25
40.50
20.50

295.00
45.00
23.25

310.00
47.00
22.75

332.00
47.25
22.75

324.50
41.25
21.50

340.00
41.00
23.75

354.50
44.00
27.00

70.50
34.00
23.50

84.25
34.75
26.75

85.00
36.75
28.00

90.00
39.50
28.75

98.75
39.25
31.50

100.00
40.75
38.50

96.00
44.50
41.50

80.00

85.75

85.00

85.00

98.00

108.50

109.50

52.50
48.00

54.50
52.50

51.75
51.25

52.50
56.50

51.75
53.25

50.50
51.00

61.75
50.75

83.00
46.50
11.00

90.00
59.50
12.00

80.00
61.50
10.00

83.00
65.25
8.00

88.00
55.75
9.00

99.50
54.00
15.00

100.00
57.00
14.25

80.00
59.25
8.25
22.50
2.60
30.00

93.00
62.75
10.25
25.25
3.00
30.25

97.50
63.50
9.25
25.75
3.20
22.75

100.50
61.50
8.25
23.50
2.20
15.75

82.75
64.75
7.25
24.50
1.90
14.25

81.25
69.50
9.00
26.00
2.90
12.75

80.50
80.00
13.25
36.75
3.20
14.50

75.00

73.75

74.00

74.75

76.75

76.50

82.75

69.25

71.00

71.25

75.00

77.25

97.25

87.50

54.00

63.50

65.50

70.50

72.25

78.50

86.00

60.00

64.25

70.75

71.00

65.00

74.00

78.25

84.50

84.50

84.00

90.00

90.00

90.00

73.00

70.00

67.25

66.00

69.00

71.00

69.50

95.90

107.60

116.90

138.30

122.10

92.80

86.20

14.00

14.00

14.00

14.80

15.00

15.50

16.00

60.60

62.00

63.20

65.60

62.00

63.00

64.90

117.50

107.00

106.00

128.25

140.75

140.75

139.75

92.10

90.70

88.70

92.10

80.40

72.30

74.70

186.70

155.00

170.00

170.90

187.00

180.00

200.60

94.20

85.10

87.70

94.40

86.80

83.10

91.90

90.00

5.00

5.00

5.40

4.00

3.90

3.10

2.30

3750.50
40.50

3066.00
45.00

3107.50
45.00

3200.00
41.25

3,300.00
41.75

3,100.00
42.25

3104.00
45.00

124.40

131.50

125.00

129.10

129.90

128.10

140.60

125.00

127.50

139.75

140.00

135.00

140.00

117.75

280.00

281.00

175.00

201.00

189.00

170.75

170.75

610.00

570.00

535.00

530.25

463.00

440.00

380.00

714.75
20.00
21.00
155.25
400.00
131.75

711.50
22.50
26.25
170.25
412.00
133.75

700.25
22.25
22.25
183.75
435.25
133.50

777.75
20.00
20.00
189.50
493.50
144.25

802.00
20.00
19.25
200.75
437.75
135.00

763.25
23.25
23.00
212.00
399.50
133.75

809.00
25.75
24.50
250.50
437.50
127.25

609.50

600.00

630.00

641.25

624.25

745.00

803.00

164.50

156.50

168.25

139.50

97.00

105.25

136.50

3768.75

3384.75

3534.50

3798.75

4,038.00

3,840.25

3676.00

65.25

70.00

73.75

72.00

74.00

80.75

97.50

31.25

32.50

29.50

32.25

27.50

30.25

33.50

45.00
2.30

35.30
2.30

23.90
2.50

25.60
1.70

20.30
1.40

21.10
2.00

21.40
2.80

22.60

17.40

13.90

15.80

12.20

12.60

13.30

1.80
5.50
25.90
35.00
16.25

1.60
4.40
25.90
35.50
17.00

1.60
4.40
25.90
34.00
16.50

1.60
4.40
25.90
31.00
15.25

1.70
4.30
25.90
31.00
15.75

1.80
4.00
25.90
34.25
17.75

2.30
4.00
25.90
45.75
19.75

64.00
11.25
8.25

64.00
13.50
9.50

64.00
12.75
8.50

64.00
11.50
8.25

64.25
12.00
8.25

64.25
15.00
9.00

64.25
20.25
12.75

3.70

3.70

3.70

3.70

3.70

4.00

4.40

50.75
Nt.
Nt.

46.50
Nt.
Nt.

41.75
Nt.
Nt.

44.75
Nt.
Nt.

39.25
Nt.
Nt.

38.00
Nt.
Nt.

41.25
Nt.
Nt.

257.25

257.25

259.75

285.00

258.25

203.00

285.75

107.25

113.50

114.75

127.25

134.00

145.25

161.75

971.25

971.25

1034.50

1136.25

1,153.75

1,042.00

1113.75

148.25

148.25

151.25

161.75

166.25

155.75

166.75

307.00

307.00

325.00

347.75

343.75

339.00

352.50

69.75

69.75

71.75

74.25

70.00

75.00

78.50

55.00
5.40

55.00
5.40

59.25
5.80

65.00
3.90

51.25
1.80

56.25
2.00

66.00
2.50

4.00

4.00

4.00

4.00

3.90

3.90

3.70

434.50

434.50

463.50

435.25

350.25

302.75

337.50

3.90
83.60

4.90
77.40

4.10
71.70

4.90
81.20

2.30
48.20

2.70
42.00

3.50
39.80

25.30

26.00

24.50

28.30

20.60

18.80

18.50

23.30

24.70

21.40

25.40

15.50

15.50

15.20

25.90

24.20

22.40

26.50

20.80

19.40

18.60

30.80

30.90

29.40

32.10

18.10

16.50

16.90

267.25

284.00

303.25

320.75

321.00

298.75

340.00

200.10

188.40

191.10

193.20

197.50

192.60

209.30

418.00

380.00

400.00

400.00

396.00

561.00
103.00
6.00

535.50
118.00
7.00

501.00
128.25
7.00

558.25
132.75
6.25

554.00
121.50
5.75

549.25
131.25
7.50

542.50
108.00
8.75

27.50

28.50

30.25

30.00

28.75

27.00

42.25

7.70

6.60

5.80

5.90

4.40

4.70

5.50

268.50
97.00

282.00
100.00

295.75
97.25

334.75
97.25

309.50
100.00

272.00
108.00

320.00
126.25

124.00

129.25

140.00

145.25

154.75

163.25

165.25

90.75

95.00

98.50

104.00

99.50

96.75

142.25

400.00

400.00

453.50

452.75

483.25

802.75

808.50

718.00

803.50

1199.75

854.75

900.50

1011.75

1,132.25

1,427.00

1667.50

670.00

675.25

657.00

725.50

779.25

816.25

831.50

1448.25

1125.25

1400.00

1410.00

1,399.00

1,699.75

1700.00

373.50

331.00

340.00

382.00

417.50

410.00

477.00

213.00

223.75

201.75

238.00

275.00

232.00

260.75

534.25

516.50

507.25

510.00

550.50

537.50

589.25

362.50

445.50

444.00

521.25

598.75

535.75

585.50

245.50

245.25

240.00

289.50

303.50

295.00

362.75

230.75

238.50

246.75

281.75

303.00

280.25

335.50

361.50

325.50

326.00

380.00

427.50

400.00

427.25

1977.50

1606.50

1588.75

1709.00

1,904.75

1,876.25

2076.50

173.75

186.75

185.00

201.50

230.25

175.25

216.75

750.00

725.00

600.00

750.00

780.00

880.00

900.00

152.25

173.00

165.00

188.00

201.75

163.00

182.25

4399.50

3094.25

3210.75

3393.00

3,504.50

3,395.75

3302.50

638.00

599.00

617.00

702.00

744.25

742.25

796.50

654.25

523.50

600.00

646.50

632.75

600.00

790.00

167.50

186.25

198.50

203.00

237.75

187.25

206.50

361.00

328.75

347.50

379.50

412.00

351.00

364.25

160.50

177.50

178.00

208.50

137.00

73.00

73.20

73.00

75.00

76.10

72.10

72.10

115.00

110.00

110.00

110.00

119.75

110.00

125.00

96.30

95.80

98.60

103.80

104.40

103.60

111.50

1834.75
Nt.

1618.25
Nt.

1807.50
Nt.

1966.75
Nt.

2,487.75
Nt.

2,095.75
Nt.

2424.50
Nt.

60.00

68.00

71.50

65.00

68.25

68.25

62.00

82.80
NT
8.50
2.60

64.50
NT
9.50
3.00

46.90
NT
8.75
3.30

53.20
NT
7.50
3.20

37.40
NT
8.00
3.00

36.90
NT
9.00
3.20

33.40
7.20
9.75
3.00

9.80

7.50

5.80

6.00

5.70

6.40

6.00

13.50

12.00

10.20

11.60

10.00

11.00

9.80

Closing
Price
8/30/2004

Closing
Price
7/31/2004
Tk

Closing
Price
6/30/2004
Tk

Closing
Price
5/31/2004
Tk

Closing
Price
4/30/2004
Tk

Closing
Price
3/31/2004
Tk

Closing
Price
2/29/2004
Tk

240.50
748.00

210.00
577.50

222.25
610.00

246.00
504.50

221.25
384.25

205.50
276.25

206.00
237.00

288.00

233.75

250.25

226.75

228.75

200.00

200.50

4104.75

3798.75

3743.50

3472.75

3110.25

2712.75

2704.50

284.25

268.25

284.00

265.25

235.00

221.50

223.50

836.00

786.25

703.00

725.25

605.25

436.00

439.00

255.00

218.00

222.25

161.75

134.75

125.50

127.25

736.25

607.00

620.75

585.00

408.25

359.75

280.50

1457.50

1272.25

1311.25

1190.50

1040.25

747.25

638.00

1697.25

1367.75

1301.00

1237.75

1145.75

1002.00

1030.00

1086.25

769.00

670.50

689.00

715.75

637.75

642.25

594.75

400.00

470.75

454.00

437.25

399.00

385.00

1424.50

1120.50

1107.25

1016.25

1084.75

960.00

1081.75

749.50

592.00

501.50

479.50

482.00

463.00

473.00

2365.75

1957.25

1888.00

1894.75

1731.25

1670.50

1682.00

536.50

358.50

359.75

351.50

320.50

399.00

368.50

522.25

370.75

374.25

359.75

288.75

224.75

230.75

481.50

324.75

317.00

325.25

325.00

245.75

239.75

292.25

206.25

277.25

238.25

197.00

173.00

181.25

2932.25

2713.00

2809.50

2994.50

5336.75

3310.00

2940.00

900.00

730.00

775.00

636.25

459.00

408.00

412.25

399.50

281.25

276.00

241.50

219.50

168.75

167.50

351.50

266.00

283.75

253.75

234.75

215.00

205.75

252.50

185.75

180.50

181.50

172.25

149.25

149.75

267.25

210.25

217.25

194.25

178.25

170.00

167.00

283.75

208.25

221.25

194.25

173.25

165.50

164.00

431.50

376.25

416.00

416.50

305.75

243.25

226.50

354.00

280.50

312.25

278.75

263.50

240.50

210.50

140.00

139.75

122.75

109.75

106.00

103.00

105.00

2380.00

2502.00

2500.00

2295.00

1942.00

1910.00

1919.25

600.00

551.00

599.25

556.50

470.00

475.00

452.00

545.25

684.00

698.50

601.75

541.50

530.00

520.00

473.00

472.50

500.00

482.00

430.25

405.00

400.00

260.00

290.00

320.00

315.25

283.25

243.00

255.00

180.00

194.50

194.50

196.50

175.00

165.50

165.25

170.00

170.00

180.00

187.50

168.00

150.00

148.00

160.00

162.25

167.25

169.00

154.00

138.00

139.50

101.25

94.25

98.00

96.00

97.50

85.00

90.25

1.37

1.14

1.15

1.06

0.92

0.90

0.89

158.00

148.75

148.25

139.25

124.00

110.00

110.00

567.50

581.50

509.75

431.50

386.50

368.50

364.25

68.50

70.00

79.50

87.75

50.75

59.50

70.00

190.75

179.00

182.00

173.25

165.50

139.00

139.25

544.50

527.25

514.00

464.50

470.50

440.50

448.00

214.50

202.00

199.50

193.00

197.75

183.75

192.00

1380.00

1465.50

630.00

500.00

510.00

511.50

495.00

397.75

494.75

318.00

330.00

335.00

315.25

315.00

1680.00

1608.75

1702.75

1551.50

1495.75

1440.00

1505.00

281.70

276.70

275.20

277.50

263.00

226.80

235.20

59.00

58.50

60.00

60.00

52.25

57.25

58.75

15.30

14.80

15.80

14.50

13.20

13.20

13.40

66.25
124.00

74.75
82.25

67.25
77.00

89.50
80.00

75.00
88.00

82.00
88.00

81.50
88.00

2095.50

1927.75

1598.25

1174.75

1196.50

786.00

770.25

146.50
34.00

145.50
34.00

154.00
34.00

144.75
34.00

140.00
35.00

142.75
35.00

145.00
35.00

122.00

132.50

154.50

115.50

121.00

119.50

126.75

194.25
34.00

198.75
39.25

213.75
38.25

184.50
32.50

173.00
30.00

186.00
31.25

196.25
33.00

21.20

21.10

21.90

20.70

22.00

21.10

21.10

226.25

235.50

210.75

204.75

204.00

207.00

217.25

28.00
150.00

29.00
150.25

30.00
160.00

29.00
140.00

32.50
146.50

33.80
156.00

34.20
165.00

457.75
suspended
261.00

432.00
suspended
256.25

433.00
suspended
246.25

388.00
suspended
240.00

418.25
suspended
240.25

363.00
36.25
231.75

351.25
36.25
239.00

390.00

468.50

340.00

330.00

330.00

310.00

331.00

150.00

145.20

151.40

145.20

151.10

134.00

131.20

2112.25
403.25

2112.25
443.75

2270.50
440.00

1965.00
315.00

1965.00
322.00

1920.00
322.25

1800.50
301.00

750.00

758.25

825.00

685.00

668.00

650.00

606.25

23.80

23.80

23.80

23.80

23.80

21.70

18.00

3.10
36.75

3.30
24.50

3.30
29.00

3.50
29.75

3.80
30.00

4.20
38.50

4.20
41.00

27.00
Nt
755.00

34.00
Nt
755.00

36.50
Nt
600.00

35.00
Nt
482.50

39.00
Nt
429.00

40.25
Nt
429.00

45.25
Nt
409.00

810.00
26.75
25.00
27.50
1.30

810.00
29.25
26.25
32.00
1.50

810.00
30.75
29.50
37.25
1.70

810.00
29.75
27.00
30.25
1.70

790.00
35.00
26.25
31.25
1.70

793.50
35.00
29.50
30.75
2.00

648.00
35.50
30.75
31.75
2.10

567.75

554.25

517.00

451.50

463.00

394.25

405.75

35.75

35.00

32.50

34.00

34.75

38.00

34.25

3.10

3.50

3.50

3.90

3.70

4.30

4.50

18.00

19.25

21.00

21.75

21.00

23.25

24.00

30.00
15.75
18.00
5.20

32.25
18.00
20.50
5.70

31.50
19.00
26.00
6.30

29.50
20.25
21.75
5.20

30.00
19.25
16.00
5.10

33.00
20.00
17.50
5.20

34.00
22.50
18.25
5.20

15.60

14.70

14.70

13.80

12.60

11.40

11.50

2.10

2.50

2.90

3.10

2.70

3.20

3.40

20.00
2.20

18.00
2.60

18.00
3.00

20.00
3.20

22.00
3.10

21.00
3.40

25.75
3.60

1.60
2.20

1.60
2.60

1.90
2.80

2.10
2.90

2.00
2.70

2.20
2.90

2.30
3.00

6.30

6.20

6.70

6.30

6.50

6.30

7.00

4.00

6.40

7.10

7.20

7.30

7.70

8.00

157.90

148.10

150.70

143.60

148.20

143.80

147.10

345.00

340.00

342.00

322.50

310.00

305.00

320.00

133.20

136.60

139.80

136.00

138.00

138.30

142.50

5.00

5.00

5.00

5.30

4.50

4.90

5.30

297.00

349.00

249.75

214.00

182.00

188.00

200.00

6.20

6.20

7.40

7.50

7.00

7.60

7.90

290.00

290.00

269.00

235.00

234.00

230.00

235.00

1.10

1.30

1.40

1.40

1.60

1.70

1.80

Nt.
6.60
Nt.
3.10

3.10

3.40

3.50

3.50

3.50

Nt.
7.20
28.30
3.40

1550.00

1745.50

1364.00

1090.00

1125.25

1010.25

782.50

78.00

70.00

66.00

65.50

85.00

90.00

95.00

2.30

2.90

3.20

3.30

3.60

4.00

4.00

66.50

70.75

71.00

70.25

64.00

64.00

63.50

61.75
1.60

62.75
2.10

64.00
2.30

60.00
2.40

60.50
2.60

66.00
2.70

58.00
2.50

59.25

62.00

60.00

56.50

57.25

58.50

58.50

72.00

65.00

70.00

75.00

53.00

50.00

50.25

86.00
81.00
50.00

88.75
81.00
52.50

90.00
81.00
52.50

80.00
81.00
50.00

83.25
81.00
46.25

83.25
81.00
45.00

81.00
81.00
48.00

24.70

25.90

25.90

16.00

12.80

12.10

13.30

277.00
39.50
26.50

285.50
43.75
31.25

285.50
43.75
31.25

243.00
38.25
31.25

241.25
35.00
31.75

199.00
37.75
34.25

201.00
40.00
35.50

90.00
43.00
39.50

94.75
48.25
53.00

94.75
48.25
53.00

90.50
40.75
43.00

81.25
38.75
39.25

84.50
37.00
47.25

88.00
37.00
49.25

92.00

90.75

90.75

93.25

77.00

68.00

79.50

57.00
52.50

70.75
64.00

70.75
64.00

55.50
62.50

52.75
53.25

56.50
60.00

56.00
61.25

101.00
47.50
15.25

109.50
42.25
19.00

109.50
42.25
19.00

85.50
38.00
18.25

77.75
35.00
19.50

81.00
35.00
23.00

85.00
39.00
26.00

6.40

6.90

6.90

6.00

6.20

66.00
70.25
12.00
36.00
2.80
16.00

56.50
74.50
19.25
41.00
3.10
18.75

56.50
74.50
19.25
41.00
3.10
18.75

54.25
62.75
18.75
30.75
2.90
19.00

52.25
59.25
18.50
28.00
2.70
17.50

55.00
53.50
21.25
31.75
2.90
18.25

61.50
54.75
23.00
32.00
3.20
19.75

76.75

83.75

83.75

80.00

77.00

75.25

79.75

62.75

67.00

67.00

64.00

54.50

54.75

57.00

78.25

85.75

85.75

77.00

74.00

75.00

75.00

65.50

74.75

74.75

56.00

52.50

52.25

51.25

90.00

88.50

101.00

113.75

110.00

108.00

108.00

69.00

68.00

74.00

71.00

71.00

68.50

69.00

76.90

60.10

57.00

56.40

57.80

43.80

46.30

13.80

13.00

13.80

13.10

12.50

13.30

12.40

53.90

50.90

55.00

49.80

44.50

43.60

41.00

115.00

116.00

116.00

110.00

110.00

116.00

116.00

60.30

53.90

59.10

49.10

40.20

34.00

34.90

220.00

230.50

166.70

123.80

120.50

121.80

111.00

88.00

72.80

79.40

74.80

73.10

66.60

65.10

2.30

2.10

2.10

2.10

2.20

2.20

2.40

3099.25
46.50

3085.50
49.00

2206.00
36.25

1851.00
39.75

1638.00
33.00

1419.00
35.75

1293.00
44.75

124.80

125.80

113.90

96.60

95.80

88.80

81.00

154.50

42.25

48.50

47.25

37.25

43.50

48.25

170.75

115.00

113.25

113.25

112.00

110.00

112.00

360.00

355.00

350.00

335.25

350.00

365.00

365.00

828.50
26.00
24.00
225.25
332.75
114.75

786.25
25.00
26.50
278.00
337.00
112.75

683.75
21.25
29.00
268.50
312.75
123.50

515.75
26.75
31.25
255.75
213.25
101.00

503.00
24.75
25.75
175.50
190.25
68.25

499.75
25.00
27.00
174.00
190.00
64.25

475.25
23.75
31.00
183.25
193.75
72.00

574.50

576.25

461.50

344.00

306.00

290.00

293.50

140.00

138.25

113.75

112.25

77.25

78.50

83.50

4431.75

3546.75

3598.50

2929.50

2678.00

2317.00

1872.00

90.00

90.50

103.25

88.00

80.00

84.00

82.50

33.00

34.50

30.50

28.75

29.75

28.50

27.75

19.80
2.70

16.50
2.70

16.20
3.10

14.60
2.70

13.30
3.10

13.30
3.10

13.80
3.40

10.60

9.90

10.10

9.10

8.70

8.70

9.90

2.50
4.10
25.90
48.50
21.50

2.90
4.10
25.90
48.00
20.50

3.20
3.80
25.90
50.50
20.00

3.50
4.00
21.00
53.75
23.50

3.60
5.50
23.90
50.25
23.00

3.60
5.50
23.90
53.25
24.50

3.80
5.00
24.00
50.25
25.50

NT.
20.50
12.00

NT.
24.50
14.75

Nt.
22.75
15.00

Nt.
26.25
15.25

Nt.
24.75
15.00

Nt.
27.50
16.25

Nt
28.25
19.00

4.90

6.40

6.40

6.50

6.50

6.50

6.60

36.00
Nt.
Nt.

37.50
Nt.
Nt.

47.25
Nt.
Nt.

36.50
Nt.
Nt.

28.25
Nt.
Nt.

29.75

31.75
Nt
Nt

210.00

200.25

200.25

192.00

182.50

190.00

200.00

119.25

120.00

120.00

105.50

97.25

93.50

95.00

885.00

658.00

657.50

516.50

485.00

500.50

504.75

141.75

131.00

138.25

128.50

135.50

120.75

128.00

323.75

256.75

280.00

279.75

289.25

264.00

268.50

76.00

75.00

81.00

75.50

76.00

74.00

80.75

63.75
2.40

66.50
2.60

74.00
2.90

70.00
3.10

69.75
3.00

74.75
3.20

76.75
3.30

3.50

3.80

3.90

3.60

3.80

4.30

4.50

294.50

243.50

263.50

229.25

209.25

127.25

123.75

3.60
32.60

4.00
32.30

4.30
33.90

4.80
28.10

4.40
24.60

4.70
22.60

5.80
23.00

14.90

15.00

15.20

14.70

13.00

12.50

13.00

13.50

12.90

12.90

12.40

11.70

11.70

11.90

16.90

14.20

15.20

14.50

14.50

14.70

14.90

15.70

15.70

15.70

14.50

13.50

12.70

13.20

268.50

205.50

212.75

202.25

207.00

167.50

184.50

190.50

176.50

185.20

169.10

172.50

161.00

161.10

360.00

360.00

380.00

380.00

412.00

360.00

360.00

457.75
59.00
8.50

347.25
61.25
10.25

309.25
55.50
10.75

242.25
59.00
11.75

250.50
48.00
10.50

216.00
50.00
11.00

208.50
54.25
11.25

31.25

31.25

34.00

32.75

29.75

34.00

38.00

4.50

3.60

3.70

3.40

3.50

3.70

3.90

264.25
117.25

263.00
119.00

271.00
133.00

248.75
100.00

247.75
101.50

231.25
103.50

245.50
105.00

150.00

151.00

187.75

119.00

122.50

128.50

125.00

131.75

126.50

131.50

109.75

103.25

100.00

105.00

574.50

362.00

376.50

333.00

350.25

335.50

350.75

1202.00

796.00

800.00

779.25

764.25

685.00

679.75

660.00

535.00

555.00

465.00

441.75

444.25

441.75

950.00

850.00

799.75

772.00

787.50

750.00

725.00

315.00

270.50

255.25

285.00

272.50

268.00

266.25

210.00

197.00

184.00

188.50

176.00

159.75

188.00

357.25

321.00

335.25

316.00

339.00

326.00

335.25

319.75

288.50

263.00

280.00

275.00

269.25

265.00

305.25

349.25

301.00

205.00

197.50

174.50

180.00

254.25

248.75

289.50

247.75

219.75

210.00

215.00

281.00

238.50

252.00

231.00

222.00

204.00

218.00

1867.00

1558.75

1515.50

1184.50

1032.50

834.50

795.00

170.00

150.25

147.75

147.25

138.50

137.25

146.00

657.25

849.00

770.00

810.00

808.25

640.00

610.00

163.00

158.75

135.00

135.75

129.00

126.00

130.00

3089.25

2757.75

2274.75

1899.00

1890.00

1516.50

1514.00

752.50

601.00

617.00

711.50

689.75

560.50

586.00

801.50

595.25

465.00

355.00

339.75

275.00

297.25

167.75

146.75

159.25

161.25

161.25

150.25

162.75

327.25

260.50

270.00

284.00

269.75

262.00

270.50

63.10

63.30

63.20

58.00

59.90

56.00

55.00

117.75

103.25

101.00

101.00

101.00

101.00

101.00

97.90

96.40

99.70

95.20

105.90

100.10

104.30

1827.00
Nt.

1445.00
Nt.

1355.25
Nt.

1074.50
Nt.

1097.50
Nt.

916.50

894.25
Nt.

63.00

69.50

72.50

66.00

74.25

60.25

65.50

26.50
NT
9.75
3.00

27.20
NT
10.25
3.80

26.10
NT
14.00
4.30

23.40
NT
14.50
4.00

23.30
NT
15.25
3.90

22.80
NT
16.50
4.00

25.00
NT
17.75
4.20

6.00

7.50

8.10

7.80

6.50

7.20

9.30

9.80

9.40

10.00

9.60

7.20

7.60

8.30

Closing
Price
31/01/2004
Tk

Closing
Price
12/30/2003
Tk

Closing
Price
11/30/2003
Tk

Closing
Price
10/30/2003
Tk

Closing
Price
9/30/2003
Tk

Closing
Price
8/31/2003
Tk

Closing
Price
7/31/2003
Tk

222.50
232.25

223.25
227.50

224.00
230.75

190.00
232.50

183.00
239.75

185.25
265.75

185.75
238.00

209.75

222.25

220.25

203.75

198.00

194.00

197.00

2691.00

2589.25

2560.00

2300.25

2309.25

2276.50

2261.75

229.75

227.75

232.00

202.25

190.50

190.00

192.00

432.25

423.00

431.25

450.00

445.75

378.00

349.50

128.00

131.75

130.75

120.00

121.50

123.00

117.00

286.75

260.00

256.00

241.50

242.25

259.25

232.00

630.00

649.00

661.00

594.00

610.50

610.50

618.50

1090.00

1126.00

1145.00

1099.00

1045.75

1143.00

1112.00

630.50

625.00

621.00

578.00

570.25

545.00

525.25

395.00

380.00

380.00

410.00

400.75

376.50

350.50

1064.00

1105.00

1008.25

985.00

945.00

910.00

887.50

473.75

463.50

471.50

428.00

426.75

388.50

391.00

1664.50

1659.50

1554.25

1347.75

1386.00

1291.75

1204.00

371.00

374.25

349.75

284.25

268.00

264.75

254.00

236.75

242.25

242.75

189.50

181.25

180.00

177.25

241.75

251.25

244.50

208.50

197.00

194.25

183.75

186.75

189.75

198.50

156.75

148.25

150.25

164.00

2914.25

2430.00

2521.25

2450.00

2364.00

2495.00

2455.00

416.00

431.50

424.50

405.00

390.00

396.25

375.00

170.50

172.75

181.25

163.50

145.00

138.50

142.50

214.50

223.00

220.75

180.50

166.00

166.25

160.00

171.50

155.25

160.25

127.00

146.25

176.25

168.25

170.75

189.50

231.00

108.00

106.00

103.00

103.00

103.00

100.00

100.50

1900.00

1934.00

1735.00

1615.00

1646.75

1560.00

1719.00

450.00

448.00

460.00

460.00

460.00

409.50

432.00

520.50

525.00

510.00

477.75

491.75

430.00

493.00

386.00

390.00

394.50

363.00

379.00

339.75

366.50

258.25

256.00

249.75

234.00

245.00

214.75

232.00

165.25

164.75

171.50

152.00

153.00

148.00

165.25

152.00

150.00

154.50

133.25

137.00

133.00

147.00

138.00

139.00

143.00

126.50

128.00

129.75

138.50

92.00

91.75

89.25

80.00

83.00

82.00

89.75

0.72

0.77

0.80

0.92

0.88

0.86

0.72

110.50

110.25

109.75

106.00

369.75

379.50

334.00

286.25

288.25

290.25

276.00

73.75

73.00

83.25

71.75

78.75

83.50

86.25

141.00

132.25

145.75

129.50

121.75

119.75

128.00

461.50

450.00

468.50

408.50

425.00

441.00

450.75

194.75

210.25

223.25

192.25

190.00

190.50

192.25

525.00

570.50

563.25

490.00

497.25

497.25

519.00

320.00

302.00

297.50

275.50

299.75

288.50

288.50

1536.00

1533.00

1560.00

1400.25

1433.75

1492.50

1464.50

241.60

242.20

235.60

240.30

215.80

229.20

210.70

61.00

58.00

66.25

56.75

59.25

50.50

58.00

13.60

14.30

14.70

13.00

13.50

13.80

14.50

80.25
86.25

85.00
88.50

114.00
110.00

124.25
103.00

139.75
100.00

135.25
99.00

114.00
110.00

791.50

727.25

683.75

653.75

569.75

599.75

628.75

155.00
31.00

149.50
31.00

148.00
31.75

137.50
31.75

136.00
35.00

142.50
36.00

146.50
39.00

131.00

134.00

139.75

125.00

127.00

131.25

132.00

210.00
32.00

213.50
32.00

204.00
37.75

181.00
39.25

183.00
45.00

195.25
46.50

199.00
48.75

21.10

21.40

22.30

19.20

19.20

19.40

19.20

23.50

175.00

149.75

140.75

141.50

162.50

157.00

42.00
165.25

43.50
168.00

43.70
184.75

39.90
167.25

39.90
170.00

45.00
168.50

46.00
214.00

359.25
30.00
238.50

343.50
30.75
240.00

343.75
38.25
246.00

295.00
36.75
240.00

296.25
36.25
239.00

299.75
36.25
249.50

321.25
38.50
239.00

330.50

375.00

344.00

302.00

370.75

370.75

400.00

132.70

133.50

122.50

99.90

98.30

100.10

98.40

1701.00
313.00

1701.00
312.00

1701.00
320.00

1701.00
300.00

1701.00
315.00

1701.00
300.00

1701.00
300.00

600.00

690.00

650.00

625.75

556.75

646.00

653.50

Nt

Nt

Nt

Nt

Nt

Nt

4.70
41.00

4.90
47.75

6.00
53.25

6.20
48.50

6.60
49.50

6.50
55.25

6.60
59.00

38.00
Nt
409.00

41.00
Nt
430.00

51.50
Nt
448.00

48.00
Nt
448.00

46.75
Nt
448.00

47.00
Nt
448.00

52.00
Nt
427.50

648.00
36.25
31.75
31.25
2.60

648.00
36.75
31.50
32.75
2.70

650.00
37.25
34.75
39.75
3.30

650.00
31.25
30.50
35.00
2.80

650.00
32.25
30.50
36.25
3.20

650.00
32.50
31.25
37.50
3.30

670.00
34.75
31.75
42.75
3.60

413.75

425.50

417.25

407.00

398.25

401.00

399.25

35.00

36.25

39.75

38.00

43.00

48.00

49.00

4.90

4.90

6.10

5.90

7.30

7.00

5.50

23.75

24.75

31.50

29.25

30.00

28.75

31.25

32.75
20.25
17.50
5.30

34.00
19.00
19.00
5.20

36.75
22.50
22.50
6.20

36.00
20.00
20.25
4.50

37.25
21.50
21.50
4.70

39.00
21.75
20.75
4.90

42.50
22.75
22.50
5.50

11.70

11.30

12.20

12.00

10.90

10.70

10.40

3.60

3.60

5.60

4.60

5.70

6.30

6.60

26.00
3.00

26.25
2.60

26.00
3.90

30.00
3.60

30.50
4.10

30.50
4.90

33.00
5.00

2.40
2.90

2.50
2.90

3.80
4.30

3.40
3.80

3.70
4.70

3.90
5.00

4.20
5.30

7.80

7.20

6.80

5.30

5.70

5.70

6.90

8.00

8.40

9.70

8.30

8.90

9.10

12.50

145.50

161.90

146.20

125.10

123.40

121.20

116.70

322.00

325.00

325.60

360.00

331.10

346.60

368.50

142.80

141.60

155.80

138.70

141.50

148.10

154.00

5.40

5.10

5.50

4.40

4.80

4.50

5.20

Nt

205.00

Nt

Nt

Nt

Nt

Nt

Nt

7.40

240.00

225.00

216.00

216.00

237.50

237.50

245.00

1.90

2.40

2.10

2.30

2.40

2.40

Nt.
7.30
25.80
3.50

Nt.
7.40
25.80
4.00

Nt.
7.20
25.80
4.20

Nt.
7.20
25.80
4.00

Nt.
7.50
25.80
4.00

Nt.
7.30
25.80
3.90

Nt.
7.60
25.80
4.00

788.75

768.00

705.00

660.00

655.00

699.00

700.00

95.00

90.00

96.00

75.00

85.25

85.00

87.00

4.00

4.20

4.80

4.40

4.40

4.80

4.80

64.50

62.50

62.25

68.75

66.75

65.00

66.00

60.00
2.80

73.25
2.90

68.00
3.40

66.75
3.10

60.75
3.30

60.00
3.50

60.00
3.60

60.00

59.25

80.00

85.00

85.00

80.25

79.25

52.75

56.50

71.50

40.50

39.00

42.00

42.00

85.50
81.00
50.00

100.00
81.00
55.00

92.00
81.00
53.75

90.00
81.00
42.00

95.00
81.00
44.00

94.00
81.00
42.50

91.00
81.00
44.25

14.00

14.70

13.00

9.80

9.90

10.10

12.20

211.75
41.75
35.50

200.75
42.50
36.00

189.00
45.00
39.50

169.50
40.00
35.50

164.50
38.25
35.50

176.00
41.00
35.25

173.00
48.25
37.75

86.25
40.00
42.75

87.00
39.75
50.00

109.50
42.75
52.75

107.00
34.50
46.00

107.50
32.50
46.50

114.00
35.25
47.50

110.50
36.50
55.00

89.25

61.25

80.50

53.75

49.75

44.75

47.00

55.50
65.00

61.75
64.50

61.50
65.75

56.00
57.00

60.00
59.75

60.25
61.25

64.50
85.00

82.00
40.75
24.50

80.50
42.25
19.00

88.00
43.25
25.50

83.00
36.00
22.00

90.75
36.75
22.50

96.00
38.00
23.50

90.00
49.00
26.75

1.90

65.00
56.75
23.00
32.25
3.10
19.50

68.75
56.50
23.25
32.75
3.40
18.00

69.75
59.25
27.25
40.50
4.30
23.00

59.50
45.25
24.75
40.00
3.60
18.00

61.25
54.00
25.00
32.25
4.30
19.00

67.00
54.50
27.00
33.00
4.30
20.25

84.50
56.25
28.00
34.25
4.50
23.00

82.00

78.25

80.75

72.25

71.25

71.50

78.00

55.00

51.25

51.25

39.25

58.25

58.50

60.75

82.25

69.50

71.50

84.75

80.25

80.00

78.75

57.75

54.75

54.75

49.50

51.25

52.00

52.25

111.00

111.00

102.00

102.00

100.00

100.00

100.00

64.00

64.00

60.50

62.75

60.00

60.00

61.50

43.00

43.10

40.80

34.90

32.50

31.40

31.60

12.50

12.50

12.00

12.60

12.40

12.40

12.30

44.00

44.20

47.30

40.60

40.70

41.50

43.90

116.00

126.50

126.50

126.50

105.25

86.75

72.00

37.40

39.50

39.10

28.30

28.20

28.80

32.20

119.00

119.30

117.60

102.40

101.50

101.10

112.30

65.60

66.70

68.10

56.70

56.20

55.80

54.50

2.40

3.20

3.20

3.40

3.60

3.30

3.40

1301.75
44.50

1216.00
43.25

1111.00
56.00

962.00
47.50

976.75
45.25

942.75
41.00

848.50
45.00

87.50

92.50

96.60

81.20

80.00

80.20

83.20

48.25

48.25

44.00

40.75

41.25

45.25

44.00

109.50

120.00

115.00

128.00

126.00

130.00

115.00

370.50

285.00

277.00

271.00

270.00

250.00

249.75

493.75
19.25
29.75
190.50
23.50
77.00

400.75
21.00
29.50
190.00
215.25
80.50

430.00
25.50
37.25
201.25
221.75
73.50

382.25
22.25
35.00
183.00
186.25
61.75

377.00
20.25
35.50
189.00
186.00
62.00

386.50
22.00
38.00
190.50
190.75
64.75

379.75
21.50
42.50
192.25
214.50
76.75

329.25

293.50

285.00

282.00

290.00

290.00

298.25

82.50

73.25

61.75

47.25

55.50

55.75

59.75

1842.25

1820.00

1795.00

1400.25

1337.00

1504.75

1535.25

82.50

81.25

87.00

90.75

90.00

93.00

93.25

26.00

27.50

35.50

32.50

34.00

35.00

37.25

14.00
3.40

14.20
3.90

11.80
4.80

14.90
3.80

14.20
3.90

14.70
3.90

14.20
3.90

10.10

10.50

11.60

10.80

10.50

11.10

11.00

3.80
4.70
24.00
51.00
25.50

3.90
4.60
22.50
54.50
26.00

4.20
4.10
22.00
55.25
29.00

3.80
3.80
27.00
54.75
24.50

4.00
4.60
20.70
61.75
27.75

4.00
5.30
13.80
59.25
28.75

4.00
5.00
13.80
53.00
29.00

Nt
18.25
19.00

Nt
29.00
19.25

Nt
33.50
22.75

Nt
29.00
20.00

Nt
31.50
21.75

Nt
32.50
22.00

Nt
34.25
22.25

6.60

6.50

6.70

5.40

5.50

5.80

5.80

33.25
Nt
Nt

31.00
Nt
Nt

34.75
Nt
Nt

25.75
Nt
Nt

27.25
Nt
Nt

27.75
Nt
Nt

33.00
Nt
Nt

202.00

194.00

188.25

174.50

179.50

171.00

170.00

98.25

98.25

95.75

94.75

87.00

83.75

82.75

524.25

553.75

588.75

487.25

508.75

532.25

550.75

128.25

141.75

161.75

118.25

133.50

147.25

155.00

270.00

279.25

292.25

242.00

243.75

243.50

247.50

84.50

89.00

93.25

82.50

89.75

91.75

96.00

78.75
3.20

82.50
3.20

93.25
3.60

79.00
3.10

81.00
3.90

82.50
4.00

96.00
4.30

3.90

3.90

4.60

3.60

4.60

5.00

5.30

124.50

140.50

N/L

N/L

N/L

N/L

N/L

6.60
24.00

6.70
25.30

8.20
25.40

7.10
19.20

8.50
19.70

8.80
20.00

9.80
23.20

13.40

14.40

15.50

11.80

12.20

12.40

13.60

12.10

12.40

13.90

11.60

10.60

11.40

13.30

15.30

15.40

16.50

13.80

13.90

14.10

14.60

13.40

13.60

13.50

186.25

210.00

216.50

187.25

187.50

197.75

204.50

158.50

159.80

166.50

142.80

142.80

142.10

140.40

365.00

316.75

316.75

351.00

351.00

351.00

351.00

210.50
57.50
11.00

214.00
60.00
11.75

214.25
58.50
15.75

179.50
53.50
13.25

185.00
56.25
14.50

180.00
60.25
15.00

186.75
67.75
15.50

40.00

43.75

50.50

45.50

44.00

45.75

92.00

4.00

4.10

4.70

3.70

4.20

4.40

4.80

246.25
110.00

252.75
107.00

256.75
109.25

282.00
107.75

283.25
119.75

282.00
119.50

287.00
119.25

129.00

136.25

150.00

143.50

138.00

128.00

130.50

107.00

109.00

107.00

98.25

84.75

90.00

365.00

326.25

299.75

277.50

258.25

234.75

222.25

720.00

702.00

626.25

578.00

575.50

550.00

545.00

451.75

427.75

418.50

394.00

402.00

390.25

368.50

740.00

720.00

666.00

618.75

618.00

591.50

598.00

275.00

241.25

236.25

211.75

199.25

184.00

179.00

178.50

183.25

145.50

150.75

150.75

134.50

132.00

360.00

340.00

330.75

320.00

313.50

301.25

295.00

269.25

240.50

231.25

225.00

205.00

177.50

168.25

194.00

184.50

165.50

158.50

158.00

153.50

163.50

215.00

198.75

204.00

188.75

179.25

162.25

155.75

210.00

193.75

193.25

184.00

178.75

159.00

164.00

890.00

918.75

828.25

724.75

737.50

670.00

610.00

146.00

144.00

144.75

131.75

131.25

133.00

124.00

599.00

538.00

520.00

516.00

514.50

480.00

400.00

130.00

130.50

123.00

125.75

116.50

125.00

124.50

1596.00

1542.75

1302.00

1280.00

1273.00

1023.00

917.00

617.00

645.25

620.00

580.00

597.75

515.25

490.00

297.25

271.50

258.50

272.00

290.00

270.00

219.00

158.00

151.00

150.00

135.00

130.50

124.75

119.25

279.75

252.75

257.50

231.50

225.50

219.25

213.00

57.50

57.50

56.90

49.10

49.40

48.60

52.80

101.00

101.00

101.50

93.00

93.00

93.00

93.00

112.60

112.60

96.70

80.20

80.40

82.00

84.90

844.75
Nt.

844.75
Nt.

863.75
Nt.

869.75
Nt.

916.25
Nt.

898.25
Nt.

815.50
Nt.

78.00

78.00

81.00

78.00

76.50

77.50

33.00

28.90
NT
17.25
4.90

28.90
NT
17.25
4.90

23.80
NT
20.25
6.10

18.50
NT
17.50
4.90

19.20
NT
19.00
5.80

19.70
NT
20.00
6.50

74.00
NT
22.00
6.50

12.10

12.10

12.60

11.80

12.60

12.50

12.80

9.30

9.30

9.20

9.20

9.30

9.20

9.00

Closing
Price
6/30/2003
Tk

Closing
Price
5/31/2003
Tk

Closing
Price
4/30/2003
Tk

Closing
Price
3/31/2003
Tk

Closing
Price
3/31/2003
Tk

Closing
Price
2/28/2003
Tk

Closing
Price
1/31/2003
Tk

206.00
275.00

220.50
275.25

215.50
260.00

204.75
250.00

249.75
260.00

249.75
260.00

252.50
290.00

208.00

254.50

243.50

241.50

248.75

248.75

241.50

2695.50

2640.00

2702.75

4350.00

4392.00

4392.00

3890.00

209.75

207.00

232.75

228.75

241.75

241.75

238.25

343.75

359.50

307.25

290.75

315.25

315.25

315.75

127.50

132.25

125.25

120.75

125.00

125.00

119.75

254.75

250.50

227.00

204.75

205.00

205.00

205.50

649.50

599.25

519.75

497.25

517.00

517.00

470.50

1210.00

1465.50

1214.50

1118.75

1193.50

1193.50

1066.75

602.50

565.25

566.50

530.00

610.00

610.00

660.00

374.00

328.00

301.25

286.00

305.00

305.00

316.25

872.00

860.00

800.25

825.00

860.00

860.00

816.00

381.00

376.00

360.75

370.50

380.25

380.25

388.75

1256.00

1300.50

1354.50

1644.25

1643.25

1643.25

1474.50

260.50

235.25

245.50

230.50

299.75

299.75

302.00

218.75

211.25

217.75

185.75

212.00

212.00

228.25

209.50

207.75

231.75

230.50

233.00

233.00

243.00

193.00

190.50

196.50

177.75

183.00

183.00

187.75

2450.00

2540.00

2620.25

2420.00

2485.25

2485.25

2323.00

399.75

384.75

375.00

357.50

377.00

377.00

365.50

174.00

171.00

167.50

162.50

174.25

174.25

180.75

103.50

105.00

103.00

109.00

125.00

125.00

135.00

1675.00

1647.50

1680.00

1566.00

1606.00

1606.00

1570.00

440.00

425.00

400.00

395.00

402.00

402.00

396.75

460.00

476.00

465.00

440.00

465.50

465.50

469.25

362.00

368.00

351.25

336.00

365.00

365.00

360.00

223.50

227.00

217.50

209.00

221.25

221.25

223.00

159.00

159.00

157.00

153.00

157.75

157.75

157.00

141.75

142.00

133.00

128.25

134.75

134.75

133.75

136.25

135.50

130.75

130.00

132.00

132.00

131.00

92.75

93.00

92.50

89.50

96.00

96.00

95.75

0.77

0.75

0.71

0.69

0.71

0.71

0.71

273.25

259.50

254.75

245.50

253.50

253.50

250.75

95.00

92.25

107.00

92.25

116.75

116.75

121.75

137.50

132.00

121.00

100.00

112.00

112.00

116.25

475.00

384.00

378.00

350.00

380.75

380.75

358.00

196.50

168.75

190.00

181.75

187.00

187.00

186.75

575.00

500.00

509.00

489.50

501.00

501.00

520.00

286.00

306.00

290.00

290.00

330.00

330.00

320.00

1503.00

1462.00

1458.00

1300.75

1432.75

1432.75

1406.75

216.20

202.00

162.90

150.70

209.00

209.00

209.00

60.00

64.00

62.25

41.00

49.00

49.00

53.50

15.80

13.90

14.20

13.50

14.70

14.70

15.00

103.75
114.75

116.50
109.75

126.50
100.00

129.00
105.00

148.75
98.00

148.75
98.00

150.25
108.00

395.00

354.25

372.00

366.75

408.50

408.50

446.00

187.00
39.00

182.25
42.50

177.00
43.50

174.50
34.50

180.00
42.00

180.00
42.00

182.00
48.00

138.75

137.00

136.00

130.00

138.00

138.00

154.50

200.25
54.50

198.50
54.00

215.50
53.25

195.00
43.60

213.00
55.75

213.00
55.75

200.00
58.75

19.90

19.40

20.40

18.60

19.30

19.30

19.40

167.25

155.00

156.75

143.50

153.00

153.00

149.50

46.90
209.00

49.20
170.00

51.40
186.75

43.40
148.50

49.80
210.00

49.80
210.00

50.20
225.00

318.75
43.00
245.00

293.00
43.00
224.75

294.75
42.50
224.75

273.75
33.50
204.00

305.50
39.75
230.00

305.50
39.75
230.00

276.75
43.25
220.50

460.00

391.00

336.00

356.00

367.25

367.25

375.00

99.80

92.70

95.80

89.00

93.00

93.00

90.60

1701.50
289.75

1700.00
330.00

1700.00
369.00

1700.00
313.50

1700.00
355.00

1700.00
355.00

1700.00
330.00

701.00

631.00

597.75

664.25

660.00

660.00

621.00

Nt

Nt

Nt

Nt

Nt

Nt

Nt

7.00
65.00

7.10
67.00

6.90
72.00

6.70
68.75

7.00
73.75

7.00
73.75

7.20
79.00

54.25
Nt
432.50

54.00
Nt
450.00

49.75
Nt
450.00

46.25
Nt
450.00

52.00
Nt
450.00

52.00
Nt
450.00

56.25
Nt
450.00

670.00
38.75
32.00
51.25
4.10

700.00
41.75
36.00
52.50
4.20

710.00
43.50
37.00
49.25
4.40

710.00
32.75
31.75
44.25
3.80

710.00
35.25
38.50
52.75
4.10

710.00
35.25
38.50
52.75
4.10

710.00
36.75
39.50
55.00
4.70

416.25

389.00

369.75

337.50

354.75

354.75

353.50

54.25

58.00

63.50

55.00

57.25

57.25

60.50

6.30

6.70

6.70

6.50

7.00

7.00

7.20

33.25

33.00

33.25

30.75

32.00

32.00

34.00

41.75
26.25
28.25
5.30

42.00
26.75
29.25
5.60

43.00
27.00
29.00
6.60

39.00
24.25
23.50
6.10

43.75
27.75
29.75
7.10

43.75
27.75
29.75
7.10

44.25
33.50
38.50
7.10

10.70

10.70

9.70

8.80

9.20

9.20

9.20

7.10

5.60

5.10

4.00

4.80

4.80

5.70

36.00
6.20

36.00
6.40

35.00
6.50

40.25
6.50

45.50
6.70

45.50
6.70

45.50
7.60

4.60
6.10

4.60
5.00

4.70
4.90

4.00
4.00

4.30
4.60

4.30
4.60

4.90
5.00

8.10

8.00

7.70

7.20

9.80

9.80

9.80

13.90

13.60

12.90

12.20

13.80

13.80

15.00

116.80

111.40

108.50

104.50

108.00

108.00

109.30

368.50

349.30

345.10

266.10

252.80

252.80

208.00

164.60

139.00

137.70

129.80

145.10

145.10

130.90

5.80

5.20

5.40

4.80

5.80

5.80

6.00

Nt

Nt

Nt

Nt

Nt

Nt

Nt

248.00

220.25

230.00

231.00

231.00

231.00

231.00

2.70

2.70

2.70

2.30

2.60

2.60

2.80

Nt.
6.70
25.80
4.30

Nt.
6.10
25.80
4.10

Nt.
6.50
25.80
4.40

Nt.
5.90
25.80
4.00

Nt.
6.50
25.80
4.00

Nt.
6.50
25.80
4.00

Nt.
7.00
25.80
4.60

678.50

680.75

600.00

600.00

612.00

612.00

625.75

94.00

78.00

78.00

88.00

88.00

88.00

91.00

5.30

5.10

5.40

4.90

6.30

6.30

6.70

69.75

65.00

65.50

64.00

65.50

65.50

65.00

66.00
4.00

55.00
3.70

50.00
3.90

52.00
3.10

55.00
3.10

55.00
3.10

59.00
3.80

75.00

75.75

68.50

62.00

74.00

74.00

66.00

44.00

39.75

36.75

37.75

35.00

35.00

35.25

87.75
81.00
46.50

83.00
81.00
40.25

83.00
81.00
42.25

75.00
81.00
38.00

82.00
81.00
42.25

82.00
81.00
42.25

81.00
81.00
40.50

14.00

14.10

14.60

14.60

16.20

16.20

16.20

179.00
57.50
42.00

170.50
53.25
37.50

164.25
60.00
35.00

155.25
59.25
30.75

160.00
68.25
36.25

160.00
68.25
36.25

167.25
72.00
39.50

100.50
39.50
59.25

92.00
36.00
57.75

89.75
37.50
62.00

83.50
33.00
50.25

95.00
36.75
62.75

95.00
36.75
62.75

95.75
38.50
74.25

51.75

47.75

49.50

43.00

46.75

46.75

55.75

75.50
88.75

66.50
91.75

65.75
93.00

60.75
83.50

60.25
84.00

60.25
84.00

71.75
87.50

98.25
59.50
30.25

84.25
56.75
32.00

99.00
59.00
33.00

99.00
57.00
27.00

99.00
62.25
26.00

99.00
62.25
26.00

100.50
66.50
32.25

100.25
62.75
30.25
36.50
4.80
28.00

88.00
58.00
28.25
34.00
4.50
29.25

102.75
57.00
28.00
33.25
4.60
31.00

94.25
47.50
24.75
30.25
4.00
31.50

108.25
60.50
29.50
32.50
4.50
29.50

108.25
60.50
29.50
32.50
4.50
29.50

116.25
67.00
30.25
34.75
4.70
33.75

83.75

78.75

78.75

74.25

85.00

85.00

85.25

65.75

56.75

56.00

52.50

58.00

58.00

61.00

84.00

80.00

79.75

76.75

85.25

85.25

86.00

60.75

53.50

54.00

52.00

59.75

59.75

60.00

108.75

99.00

110.00

110.00

110.00

110.00

110.00

64.00

67.25

67.25

65.00

70.25

70.25

70.50

28.30

25.40

25.50

26.60

27.40

27.40

26.20

12.40

12.00

11.60

11.00

11.60

11.60

11.90

43.50

41.20

40.60

34.20

38.50

38.50

37.40

72.00

72.00

72.00

82.00

96.50

96.50

114.75

36.90

36.60

39.50

34.90

37.90

37.90

38.00

114.60

104.80

97.20

90.50

100.10

100.10

108.00

55.10

55.20

55.10

51.00

54.40

54.40

54.60

3.40

3.50

3.80

3.40

4.10

4.10

4.10

730.50
52.25

690.00
66.00

659.25
63.50

648.50
59.50

653.50
67.50

653.50
67.50

643.50
70.75

87.80

78.70

71.50

71.10

91.80

91.80

90.20

43.25

49.75

44.75

39.00

44.50

44.50

47.00

105.00

105.00

102.00

95.50

105.00

105.00

115.00

249.25

248.00

230.00

228.00

248.50

248.50

240.00

378.00
26.25
51.25
222.75
222.25
85.75

328.75
27.50
50.75
214.25
219.00
84.75

320.00
28.25
51.50
226.00
236.25
91.75

312.25
24.25
39.00
210.00
222.75
77.00

321.00
25.25
52.50
209.00
242.50
89.75

321.00
25.25
52.50
209.00
242.50
89.75

300.00
32.25
60.75
212.00
245.50
93.25

319.25

281.50

258.00

300.00

341.25

341.25

340.00

66.00

71.50

61.00

53.00

59.25

59.25

61.25

1485.25

1397.00

1270.25

1177.75

1226.75

1226.75

1215.75

84.00

80.50

82.00

75.00

77.00

77.00

83.75

34.50

35.00

34.75

30.75

33.50

33.50

35.25

15.00
4.40

14.20
4.70

14.10
5.10

13.40
4.00

14.30
4.60

14.30
4.60

14.90
6.00

N/L

N/L

N/L

N/L

N/L

N/L

N/L

4.10
4.50
18.00
55.00
32.50

4.40
4.60
24.80
59.50
34.25

5.00
3.90
30.50
62.00
30.00

4.40
4.20
24.40
60.00
26.50

5.00
5.00
12.90
63.25
32.25

5.00
5.00
12.90
63.25
32.25

4.80
6.00
11.60
66.00
35.00

Nt
36.00
26.25

Nt
36.75
27.00

Nt
35.00
26.25

Nt
30.50
21.50

Nt
34.25
26.00

Nt
34.25
26.00

Nt
36.50
28.50

6.40

6.10

6.40

6.00

6.00

6.00

6.50

37.50
Nt
Nt

37.25
Nt
Nt

38.00
Nt
Nt

35.50
Nt
Nt

36.75
Nt
Nt

36.75
Nt
Nt

37.00
Nt
Nt

180.00

181.00

170.00

159.50

169.50

169.50

170.00

85.00

79.25

80.75

73.25

78.00

78.00

80.00

621.00

551.50

548.50

512.75

573.00

573.00

575.50

175.00

159.00

167.75

139.75

169.00

169.00

173.50

264.00

253.50

276.75

235.50

261.00

261.00

259.25

110.25

99.25

102.50

80.00

95.75

95.75

102.25

113.00
5.00

103.75
5.00

102.50
5.30

85.00
4.40

106.75
5.30

106.75
5.30

138.25
5.70

6.30

6.10

6.20

5.60

6.00

6.00

6.20

N/L

N/L

N/L

N/L

N/L

N/L

N/L

12.10
24.80

11.60
23.20

10.90
19.70

9.40
16.60

11.00
17.70

11.00
17.70

12.00
18.90

16.30

14.70

14.50

11.70

13.30

13.30

14.00

14.50

14.10

12.30

11.40

12.60

12.60

12.90

17.10

17.10

14.20

12.60

14.10

14.10

14.10

210.00

192.75

192.25

178.00

193.00

193.00

198.75

137.60

123.00

126.20

118.20

120.00

120.00

119.40

351.00

320.00

320.00

310.00

310.00

310.00

310.00

193.50
73.00
17.75

171.00
79.25
18.00

169.50
72.50
18.50

160.00
73.25
15.50

192.00
72.50
16.75

192.00
72.50
16.75

195.75
80.50
20.00

55.00

56.00

55.00

50.25

75.00

75.00

58.00

5.10

4.70

4.60

4.10

4.70

4.70

4.90

301.25
116.75

279.50
114.00

280.25
112.00

258.75
105.00

283.25
117.00

283.25
117.00

249.50
115.50

135.25

124.50

114.75

110.00

120.00

120.00

115.25

93.50

94.75

93.75

84.75

91.00

91.00

92.50

206.25

202.25

223.25

190.00

199.00

199.00

205.50

515.50

532.75

550.00

559.50

559.00

559.00

575.00

312.00

300.00

297.25

305.25

310.00

310.00

305.00

610.00

610.00

615.00

580.00

580.00

580.00

600.00

179.75

201.00

192.75

150.00

154.00

154.00

154.00

133.50

144.00

119.00

96.50

111.00

111.00

111.00

274.75

270.00

278.50

312.50

308.25

308.25

315.00

160.00

180.00

184.50

162.50

164.75

164.75

161.50

154.75

158.00

152.75

133.00

133.00

133.00

133.50

158.00

172.50

162.50

141.25

142.00

142.00

144.75

161.50

168.50

155.75

131.00

145.50

145.50

149.25

601.00

592.00

481.00

450.00

460.00

460.00

475.00

125.50

132.25

124.00

115.00

114.00

114.00

115.50

420.00

419.75

419.75

380.00

400.00

400.00

400.00

120.25

128.00

112.00

108.50

112.50

112.50

113.00

898.25

878.00

779.50

765.00

800.25

800.25

800.00

560.75

590.00

518.25

503.00

500.00

500.00

520.25

201.00

202.50

175.00

145.25

172.25

172.25

200.00

123.75

135.50

137.00

124.00

127.75

127.75

126.00

212.50

224.00

211.00

192.00

204.50

204.50

210.75

53.10

50.80

50.50

50.00

51.00

51.00

52.00

93.00

93.00

93.00

93.00

93.00

93.00

102.00

89.80

85.20

88.40

83.40

86.90

86.90

86.60

782.00
Nt.

725.00
Nt.

744.00
Nt.

711.75
Nt.

704.75
Nt.

704.75
Nt.

700.75
Nt.

79.00

75.00

73.00

70.00

74.00

74.00

78.00

25.40
NT
26.50
7.10

23.40
NT
27.25
7.10

27.40
NT
25.25
7.60

23.90
NT
21.00
5.50

26.20
NT
25.00
6.90

26.20
NT
25.00
6.90

27.40
NT
30.00
8.10

14.40

13.30

15.10

14.60

15.70

15.70

18.00

9.50

9.30

9.30

8.90

9.10

9.10

9.30

0.00

1.00

1.00

#REF!

#REF!

Closing
Price
12/30/2002
Tk

Closing
Price
11/30/2002
Tk

Closing
Price
10/31/2002
Tk

Closing
Price
9/30/2002
Tk

Closing
Price
8/31/2002
Tk

Closing
Price
7/31/2002
Tk

Closing
Price
6/30/2002
Tk

268.50
300.00

267.00
285.00

255.50
265.00

259.75
272.00

263.50
285.00

255.25
274.50

243.75
298.25

230.25

225.25

212.75

214.50

211.00

227.25

235.00

3875.25

3569.75

3418.00

3139.25

3133.75

2990.50

2865.50

238.75

238.00

222.00

231.75

247.00

244.75

246.25

335.00

307.00

309.75

350.00

383.75

353.75

339.25

127.75

116.75

106.75

108.75

113.50

114.75

122.50

204.25

195.25

194.00

198.00

211.75

206.50

203.75

486.75

417.75

383.00

408.75

530.50

589.00

531.75

1085.00

1110.00

1170.00

1210.00

1109.00

1052.25

1000.25

671.75

665.75

664.00

664.00

673.25

594.50

498.25

385.75

328.25

346.50

337.50

346.25

310.00

305.00

820.00

807.00

800.00

820.00

909.75

770.00

645.00

388.25

384.50

366.00

369.50

355.50

345.00

267.25

1429.00

1322.00

1262.75

1210.00

1189.75

1212.50

1216.50

306.50

302.00

274.50

263.75

265.25

290.50

302.25

237.75

229.75

212.25

218.00

220.25

229.75

346.00

264.00

265.25

242.25

244.25

245.50

260.50

280.00

204.25

185.50

170.25

172.75

191.50

213.50

218.75

2319.00

2150.00

2150.00

2150.00

2230.00

2200.00

2190.00

407.00

409.00

381.00

364.00

378.50

399.75

426.00

192.25

176.00

153.00

140.00

142.00

157.50

145.00

140.00

134.00

125.00

1530.00

1507.25

1500.25

1500.00

1500.00

1629.75

1500.00

398.00

384.50

386.00

385.00

360.25

423.00

390.00

465.00

465.00

445.50

450.00

440.00

441.25

410.00

370.00

368.00

349.00

358.00

355.00

381.00

340.00

227.50

222.00

221.00

223.00

223.00

252.50

215.00

159.00

155.50

152.75

152.00

152.50

169.00

162.00

144.00

138.00

135.75

135.75

140.00

153.00

140.00

134.25

135.00

133.00

134.50

150.00

145.00

137.25

101.50

103.00

90.75

107.00

108.50

109.50

102.25

0.75

0.75

0.75

0.77

0.81

0.83

0.79

263.50

251.00

265.00

264.00

266.75

270.50

231.00

135.00

138.50

143.75

151.75

156.50

157.75

138.25

130.25

112.50

114.25

118.00

99.75

90.25

71.50

386.50

380.75

401.25

455.50

471.00

569.00

326.50

205.00

206.50

183.25

205.25

215.50

209.75

169.75

530.00

580.00

610.25

626.00

677.75

640.00

537.00

315.00

325.25

325.25

350.00

355.00

344.00

305.00

1499.00

1512.75

1649.75

1648.75

1614.00

1672.00

1163.50

220.00

220.00

226.20

209.40

195.50

162.20

158.40

58.75

41.25

41.25

58.50

33.25

28.50

24.75

15.80

15.80

17.80

18.60

18.50

18.10

17.00

186.00
120.00

192.75
129.50

123.25
91.00

70.00
75.50

41.25
88.00

37.00
95.00

39.50
95.00

488.75

464.00

500.00

518.00

537.00

554.25

512.00

180.25
50.00

183.00
54.50

186.75
61.00

187.50
67.50

182.00
44.00

173.75
34.25

194.25
49.00

161.25

162.00

161.00

176.50

185.00

160.75

144.50

220.00
72.50

222.25
62.75

205.00
62.00

216.25
62.50

205.75
41.25

214.00
38.00

154.25
31.75

20.00

20.30

20.80

21.30

21.30

21.20

18.80

174.75

183.00

169.25

182.75

187.25

208.00

165.50

57.90
290.00

49.00
223.00

45.60
253.25

50.80
275.00

51.00
275.00

53.10
284.00

46.20
178.00

281.75
49.25
225.00

227.75
41.00
214.50

275.50
43.25
232.00

309.75
42.75
259.25

320.50
36.75
279.50

334.50
31.75
270.00

249.50
24.25
245.00

375.00

378.00

398.00

382.00

327.50

326.50

304.25

93.10

94.30

90.90

98.70

96.90

100.90

98.50

1700.00
369.00

1700.00
334.00

1700.00
210.00

1700.00
195.00

1700.00
160.00

1700.00
165.00

1700.00
165.00

700.00

660.00

620.25

620.00

675.00

655.00

580.75

Nt

Nt

Nt

Nt

Nt

Nt

Nt

8.20
83.50

9.30
79.00

8.30
81.75

6.80
82.00

5.70
71.75

5.80
64.00

5.40
57.00

59.50
Nt
450.00

51.00
Nt
460.00

52.00
Nt
460.00

56.00
Nt
460.00

57.00
Nt
460.00

40.25
Nt
480.00

39.25
Nt
480.00

710.00
41.50
46.50
59.50
5.20

720.00
41.00
42.75
59.50
5.30

720.00
43.00
43.75
64.00
5.30

720.00
48.00
47.50
68.00
6.50

720.00
41.75
42.50
66.00
5.70

750.00
43.75
34.25
64.75
5.60

750.00
34.75
28.50
74.00
5.50

374.75

364.50

378.50

400.00

406.50

438.75

364.50

71.00

74.00

78.50

76.75

65.50

50.25

51.75

8.30

9.40

8.30

6.80

5.40

5.10

4.40

36.25

32.75

44.50

44.75

41.50

36.00

35.50

34.00
34.50
45.75
7.60

48.00
34.00
48.00
8.30

65.75
36.50
40.00
8.20

72.75
41.50
34.00
10.60

72.25
36.25
25.50
9.60

74.00
25.25
20.00
9.10

76.50
22.25
16.00
8.60

9.50

9.70

10.90

10.90

10.50

9.90

8.90

6.50

7.10

7.20

8.70

6.40

6.40

6.50

47.50
7.90

47.50
7.80

47.50
8.90

61.00
8.90

52.00
8.50

50.00
8.80

50.00
8.70

5.60
6.50

5.90
7.50

7.70
7.80

8.50
10.30

8.40
7.90

8.70
6.50

8.20
6.60

10.20

10.40

10.30

10.40

9.30

8.70

8.70

14.70

16.90

14.80

11.90

12.20

12.50

11.00

111.70

115.00

112.10

109.90

109.30

108.70

94.70

200.00

205.00

206.50

238.20

234.50

176.00

176.00

145.40

151.70

148.30

187.00

168.70

176.00

152.70

6.40

6.20

6.20

7.20

6.80

6.50

4.85

Nt

Nt

Nt

Nt

Nt

Nt

Nt

230.00

230.00

233.50

235.00

235.00

229.25

225.00

2.90

2.80

2.80

3.30

2.60

2.40

2.10

Nt.
6.90
25.80
4.40

Nt.
7.10
25.80
4.30

Nt.
7.70
25.80
4.60

Nt.
8.40
25.80
5.10

Nt.
7.60
25.80
4.50

Nt.
7.60
25.80
3.70

Nt.
7.00
25.80
3.50

645.00

652.50

680.00

670.25

776.50

537.50

528.00

73.00

76.00

78.00

79.50

74.00

76.00

76.00

6.60

6.00

6.50

6.90

6.50

5.00

3.50

64.25

63.25

65.50

75.00

76.00

75.50

65.00

76.00
4.30

68.25
4.50

61.00
5.20

71.00
5.70

63.00
4.20

65.00
3.40

57.00
3.00

68.00

81.50

77.00

78.00

78.50

81.75

90.25

41.00

41.75

36.50

38.50

36.75

38.25

32.25

84.00
81.00
44.00

84.00
81.00
46.25

100.50
81.00
42.00

88.75
81.00
45.50

83.75
81.00
50.00

89.00
81.00
45.75

81.25
81.00
45.00

17.50

17.80

18.70

21.35

17.10

17.60

15.10

169.75
81.75
44.00

164.50
84.50
39.25

164.75
86.50
39.75

166.00
92.00
44.00

180.00
78.00
41.50

170.50
82.25
35.75

147.00
71.00
34.00

90.00
42.50
82.75

95.00
41.00
86.00

100.00
44.75
94.00

104.75
48.25
98.75

103.00
45.75
104.50

103.00
41.25
117.25

103.00
42.00
103.50

67.00

65.00

62.25

65.50

57.50

43.00

41.00

74.25
94.50

72.00
96.00

75.50
98.00

75.00
106.25

80.25
91.25

93.50
105.00

79.50
105.50

79.25
74.75
40.00

88.00
76.50
36.25

110.00
79.00
41.00

110.00
86.25
42.25

106.75
76.75
45.25

90.00
81.75
44.25

97.75
70.75
42.50

124.50
68.25
34.50
37.00
5.10
35.00

133.00
68.50
33.75
33.25
5.10
29.00

138.25
72.25
35.25
34.75
5.90
31.00

153.50
88.00
41.75
44.00
6.20
34.25

112.00
88.00
43.50
40.00
5.50
34.75

125.00
91.75
33.25
34.00
5.30
24.50

112.00
75.50
33.00
32.00
4.40
22.50

86.75

78.00

79.00

86.50

93.50

88.25

62.50

62.00

59.00

62.75

72.25

78.25

74.50

68.88

94.00

95.25

103.50

112.00

109.75

110.50

105.25

60.25

59.50

59.00

66.75

65.50

66.50

57.25

110.00

110.00

106.00

110.00

102.75

108.50

104.75

71.75

68.25

70.00

72.50

71.75

70.75

69.00

26.90

26.60

26.60

27.10

25.40

27.40

27.00

12.30

12.20

11.90

13.50

12.50

13.00

12.50

42.20

42.50

42.50

45.00

44.80

45.40

39.80

105.00

105.00

109.00

111.00

90.00

88.00

87.50

41.70

43.10

45.00

48.80

45.40

47.40

38.90

104.00

125.00

118.10

118.20

122.00

129.60

97.10

55.80

56.30

53.50

55.50

54.50

56.30

49.90

4.50

4.50

5.40

6.40

5.00

5.00

3.60

650.00
101.75

648.00
65.50

648.00
55.75

660.00
76.75

668.00
47.50

652.00
29.50

660.00
23.00

93.40

91.90

90.00

95.70

97.70

105.30

95.10

63.00

45.25

50.00

56.00

42.50

33.25

30.00

135.00

129.00

109.00

145.00

139.00

135.00

106.00

230.00

216.75

218.00

210.00

210.00

205.00

185.00

311.00
36.00
79.00
220.50
231.75
103.00

323.00
31.25
92.00
207.00
239.75
107.25

319.75
32.00
99.75
211.00
242.00
111.25

327.00
37.25
99.75
212.25
268.50
124.50

330.75
25.25
106.50
200.00
264.25
100.75

274.50
18.25
118.00
200.75
260.75
110.50

254.50
17.25
107.75
169.50
250.25
92.00

340.00

324.75

324.75

333.50

333.50

286.25

293.50

65.50

46.75

51.25

64.00

43.00

34.00

28.00

1241.50

1200.00

1184.50

1202.00

1469.50

1506.25

1305.00

92.75

94.00

90.25

108.25

106.25

110.00

96.50

40.00

38.50

42.75

45.75

44.50

41.75

42.50

15.80
6.80

15.40
6.90

16.50
7.40

16.80
8.80

16.40
8.90

16.10
8.90

15.60
9.00

N/L

N/L

N/L

N/L

N/L

N/L

N/L

5.30
6.50
11.60
83.00
40.00

5.20
7.40
11.60
81.50
37.00

5.80
7.50
11.60
79.00
38.25

6.30
6.90
10.00
48.25
37.50

4.90
6.30
10.80
47.75
31.75

3.90
4.80
10.80
43.25
27.25

3.80
4.40
9.90
41.25
24.25

Nt
42.00
31.75

Nt
44.25
36.25

Nt
42.75
35.25

Nt
41.75
41.50

Nt
43.25
33.75

Nt
33.50
33.50

Nt
34.00
29.25

6.70

6.20

5.90

6.80

6.30

6.20

5.50

43.00
Nt
Nt

43.75
Nt
Nt

46.75
Nt
Nt

55.00
Nt
Nt

39.75
Nt
Nt

41.50
Nt
Nt

33.50
Nt
Nt

173.00

172.25

174.75

180.00

165.00

162.00

157.00

84.00

85.75

88.00

90.00

87.50

91.50

84.75

670.75

689.25

669.75

823.25

822.50

885.50

708.75

239.75

261.50

268.25

293.50

285.00

295.00

262.25

310.00

340.75

342.00

369.25

367.50

361.25

295.00

110.50

109.00

107.75

143.00

145.00

144.50

138.00

152.00
7.10

150.00
8.20

150.25
7.70

164.50
7.80

167.75
7.40

162.50
7.60

173.25
7.50

8.40

9.50

9.60

9.50

9.70

10.10

9.40

N/L

N/L

N/L

N/L

N/L

N/L

N/L

14.90
22.30

15.20
24.90

16.70
34.30

17.30
37.40

13.00
20.40

13.00
16.50

12.50
14.90

7.10

18.40

21.40

22.20

12.60

12.50

12.00

210.00

204.00

197.50

208.50

207.75

218.00

168.75

120.40

119.50

116.70

120.60

122.10

123.00

115.90

314.00

314.00

314.00

314.00

314.00

314.00

314.00

209.25
82.00
23.75

201.25
85.75
20.50

199.50
88.00
19.75

220.50
91.00
24.00

192.25
83.50
20.75

183.75
85.00
13.00

147.25
84.75
12.50

63.25

67.50

69.75

70.00

68.75

69.75

71.00

5.60

4.70

4.50

5.00

5.90

5.80

3.40

272.00
129.25

253.50
125.00

327.00
120.50

328.50
115.25

319.00
107.75

336.50
96.75

249.00
89.50

101.00

95.00

111.50

132.00

99.50

94.00

101.00

96.75

90.00

89.00

106.25

112.50

102.75

102.75

207.50

195.75

196.00

203.00

186.50

174.50

176.25

550.00

598.00

620.00

634.50

466.00

415.75

399.25

307.00

305.00

303.50

273.25

293.75

260.00

238.00

207.00

570.00

570.00

610.00

610.00

560.00

540.00

155.75

152.75

150.25

152.75

154.00

148.50

141.00

120.25

113.25

107.50

109.25

104.75

100.00

94.25

300.00

295.75

290.00

280.00

283.00

265.75

235.00

162.00

162.75

153.00

155.75

163.25

151.50

142.50

136.25

133.00

136.75

152.00

151.50

155.00

147.00

145.00

142.25

145.00

146.50

145.75

154.00

140.75

145.25

152.00

147.50

154.50

151.25

155.00

143.00

515.00

506.50

491.00

498.00

433.25

420.00

412.00

118.00

124.00

127.25

131.50

136.75

120.50

115.50

366.00

361.00

372.00

438.50

381.25

320.00

298.00

118.00

110.00

105.00

131.50

131.50

126.00

100.00

820.00

820.00

820.00

790.00

774.50

549.50

536.25

528.50

501.50

544.50

478.00

439.00

410.25

522.25

150.00

135.00

137.00

147.00

152.50

140.25

124.00

129.25

127.00

126.50

131.50

132.25

130.00

138.50

217.75

218.00

218.00

214.75

186.00

169.25

146.50

51.90

50.00

49.60

50.40

50.40

53.60

50.00

101.00

101.00

101.00

112.00

112.00

112.00

112.00

87.90

88.20

87.10

89.30

85.00

88.10

74.00

728.50
Nt.

728.25
Nt.

720.25
Nt.

704.00
Nt.

702.75
Nt.

693.75
Nt.

562.25
Nt.

78.00

85.00

92.00

92.00

93.50

80.75

50.00

31.20
NT
33.00
9.50

33.00
NT
29.00
9.10

33.50
NT
35.00
9.50

37.00
NT
39.00
10.50

34.30
NT
41.00
9.80

36.10
NT
42.50
8.20

24.10
NT
41.25
8.20

18.00

18.50

17.90

18.70

22.90

18.60

16.80

9.20

9.50

10.10

10.00

9.40

9.60

8.80

0.00

0.00

718.00
719.00

720.00
3.00
#REF!

1.00
#REF!

1.00
#REF!

Closing
Price
5/31/2002
Tk

Closing
Price
4/30/2002
Tk

Closing
Price
3/31/2002
Tk

Closing
Price
2/28/2002
Tk

Closing
Price
1/31/2002
Tk

Closing
Price
30/12/2001
Tk

Closing
Price
30/11/2001
Tk

253.25
267.50

249.00
332.50

258.25
332.50

247.00
331.25

234.25
252.00

288.00
266.75

217.25
246.50

248.00

209.00

223.50

202.00

193.50

264.50

324.25

2762.25

2842.25

2842.25

2985.75

2771.50

2953.00

2732.25

243.00

266.50

283.50

267.00

250.50

283.75

244.25

343.25

311.00

329.50

321.50

299.75

300.75

217.50

111.50

110.50

136.00

94.75

86.00

96.00

80.75

217.00

209.00

226.75

206.50

206.50

224.50

186.25

485.00

456.75

482.00

501.75

449.25

534.00

364.75

1336.50

1312.00

1022.00

1019.25

1197.25

1240.75

1291.75

454.75

474.00

484.00

480.00

478.25

474.00

483.00

302.00

301.00

304.50

300.50

301.25

291.50

239.00

640.00

630.00

670.00

629.00

611.00

625.00

629.50

261.50

254.00

275.25

272.75

259.75

274.75

261.50

1336.50

1312.00

1311.00

1300.00

1197.25

1240.75

1228.50

303.75

291.75

308.75

379.75

365.75

409.50

350.75

315.50

294.50

311.25

286.50

281.00

329.25

272.00

293.50

405.75

461.75

423.50

386.25

414.75

372.00

214.50

221.25

283.50

253.50

232.00

244.50

213.75

1940.00

1881.00

2070.00

2150.00

2271.00

2121.50

2100.00

350.75

315.25

340.25

290.25

339.25

427.00

391.75

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

120.00

130.00

130.00

130.00

133.00

129.00

129.00

1500.00

1510.00

1500.25

1405.00

1451.00

1600.00

1596.50

365.00

377.00

401.00

390.00

391.25

391.25

395.00

415.00

415.00

415.00

410.00

400.00

411.00

420.00

339.00

339.25

359.00

362.25

370.25

380.00

380.00

206.50

210.00

209.50

214.00

215.00

225.00

229.00

160.50

156.50

162.75

163.00

157.50

166.50

161.75

140.00

143.00

143.00

143.00

149.00

158.00

142.75

140.00

136.50

144.25

136.00

143.00

140.25

135.25

104.75

104.25

104.75

76.25

75.25

82.75

77.50

0.80

0.83

0.84

0.08

0.82

0.93

0.92

N/L

N/L

220.25

214.25

218.00

212.00

215.75

215.75

203.00

151.25

149.75

154.75

174.50

151.25

143.00

140.00

85.00

93.00

96.25

100.50

95.50

106.25

99.50

333.25

303.50

305.00

307.75

286.25

320.00

376.25

160.50

158.25

153.75

142.75

134.75

140.00

139.25

526.50

454.00

570.00

565.00

600.00

585.00

639.00

332.25

307.00

300.00

307.00

325.00

321.00

321.00

1006.75

1040.00

1045.75

1010.00

1000.00

1075.50

1198.00

134.90

132.10

141.40

133.80

129.50

137.20

140.00

22.00

23.00

23.50

23.25

21.25

21.00

22.50

16.80

17.20

18.10

16.90

16.60

18.10

17.80

44.50
95.00

41.50
87.75

51.75
90.00

50.25
90.00

30.25
99.00

20.00
85.00

18.50
85.00

450.00

481.00

502.75

530.00

564.50

575.00

560.00

167.25
49.00

165.50
45.00

171.75
41.00

174.00
37.50

174.50
36.00

185.75
31.00

172.75
32.00

142.25

138.00

137.50

139.25

144.50

159.00

155.00

155.50
32.75

159.25
34.00

161.00
35.25

151.25
36.00

148.25
35.00

151.50
35.00

154.00
36.75

19.80

20.10

20.10

18.50

18.70

20.80

19.50

148.00

148.00

144.75

140.25

138.25

171.25

173.25

42.90
170.00

44.70
127.00

44.30
140.00

46.00
150.00

48.00
165.00

47.60
192.00

46.10
225.00

249.50
25.00
239.25

216.00
28.00
185.00

238.50
33.50
183.00

210.00
35.25
180.00

225.50
35.00
170.75

262.25
39.00
188.25

264.50
39.25
173.50

315.00

310.00

313.00

327.50

335.00

335.00

330.00

85.80

76.40

73.70

73.60

73.60

72.70

86.50

1700.00
170.00

1624.00
180.00

Nt
198.00

Nt
198.00

Nt
198.00

NT
199.00

NT
205.00

565.25

569.00

530.00

590.00

621.00

811.25

595.25

Nt

Nt

Nt

Nt

Nt

NT

NT

5.40
58.00

5.80
57.75

6.80
60.00

6.20
63.00

6.00
63.00

4.50
63.00

4.80
62.00

37.00
Nt
480.00

38.25
Nt
480.00

38.50
Nt
480.00

36.25
Nt
480.00

36.00
Nt
485.00

33.50
NT
430.00

37.00
NT
418.00

750.00
38.25
29.50
78.00
5.40

750.00
42.00
36.50
87.00
5.30

750.00
37.50
37.00
85.25
5.60

750.00
32.75
37.25
84.75
5.70

763.25
33.00
43.25
82.75
5.50

700.00
44.00
49.50
101.00
5.50

NT
50.25
42.00
112.75
6.40

349.00

334.00

352.50

337.25

330.50

370.00

369.00

48.50

48.50

42.25

40.00

38.50

42.00

51.75

4.10

4.70

5.00

5.00

4.00

3.20

3.00

33.75

35.00

35.00

36.00

34.25

37.50

38.00

67.25
24.00
15.00
7.80

70.50
26.25
22.25
6.40

75.25
26.25
24.25
6.40

77.75
30.00
25.50
6.30

80.75
31.25
24.25
6.20

90.00
30.00
24.75
6.90

71.25
42.00
25.25
8.30

8.70

8.70

9.20

8.90

8.40

10.30

10.40

6.40

6.10

7.70

7.60

7.80

9.70

10.10

50.00
8.50

48.00
7.30

58.50
6.70

50.00
5.60

48.00
5.80

39.00
6.50

36.00
9.00

6.70
5.10

7.10
5.50

6.70
6.20

7.00
6.00

7.70
7.90

7.50
9.20

8.50
9.20

7.80

8.60

9.10

9.40

9.50

N/L

N/L

11.30

12.10

N/L

N/L

90.60

88.90

91.60

86.50

85.00

90.70

95.50

176.00

176.00

176.00

176.30

179.80

180.00

170.00

152.70

169.60

169.60

205.00

205.00

NT

NT

5.00

5.10

5.30

5.50

5.60

5.30

4.70

Nt

Nt

Nt

Nt

Nt

140.00

140.00

225.00

225.00

225.00

225.00

220.00

7.80

6.40

2.00

2.20

2.50

2.60

2.60

214.50

209.00

2.50

1.90

Nt.
7.00
25.80
3.70

Nt.
7.10
25.80
3.50

Nt.
7.80
25.80
3.70

Nt.
7.30
25.80
3.90

Nt.
7.40
25.80
4.10

NT
8.50
25.80
4.40

NT
8.90
25.80
4.00

482.00

475.00

492.00

473.00

473.00

476.00

515.00

76.00

83.75

87.75

69.50

43.50

47.00

45.00

5.10

5.30

5.50

5.50

5.60

6.50

5.10

65.00

67.00

67.00

66.50

63.75

70.00

71.50

54.00
3.10

55.00
3.30

56.00
3.50

46.00
3.90

49.50
3.90

55.50
4.00

61.00
3.80

60.00

64.75

57.00

59.00

61.25

65.00

76.50

29.50

28.25

31.25

33.00

29.75

40.00

41.00

81.00
81.00
42.50

77.00
81.00
40.00

75.00
81.00
38.75

72.00
81.00
34.25

68.00
81.00
32.00

80.50
81.00
33.50

81.50
81.00
37.00

13.80

18.00

18.80

20.40

16.10

19.00

18.80

143.75
68.75
33.00

140.00
93.00
32.00

146.25
92.75
34.00

151.00
85.00
35.00

150.00
81.75
34.75

150.00
103.25
29.25

151.25
120.50
35.00

98.75
41.00
106.25

87.00
41.00
106.75

89.00
37.50
107.75

85.00
38.00
103.50

74.50
36.00
94.75

97.25
36.50
111.00

90.00
41.50
113.25

42.00

40.75

40.25

41.00

38.75

43.75

42.00

75.50
107.50

73.75
106.75

74.75
99.75

66.25
98.00

62.75
90.00

64.00
106.50

65.25
102.50

74.50
71.50
41.50

71.75
94.00
43.75

70.00
95.25
43.00

70.00
88.75
44.50

72.00
85.00
43.00

82.50
103.00
50.00

76.00
102.00
50.00

100.00
73.00
29.75
33.25
4.70
23.25

131.50
81.00
29.75
35.25
5.00
24.00

134.00
81.50
28.00
33.25
5.10
24.25

125.75
72.00
28.75
34.50
5.40
28.50

119.75
64.50
30.00
34.00
5.40
27.00

136.50
85.50
31.50
39.25
5.30
24.00

138.50
95.50
31.50
40.50
6.10
26.00

67.50

59.25

61.75

56.25

56.25

63.50

65.75

65.25

66.00

66.25

57.75

57.75

60.00

59.25

102.25

99.75

101.50

98.25

94.00

106.50

106.50

55.50

58.00

64.75

60.00

66.25

79.00

74.25

100.00

110.00

110.00

99.25

99.25

105.00

91.00

68.75

75.50

81.50

71.00

68.50

73.00

70.00

27.60

31.00

28.40

24.60

15.50

N/L

N/L

12.70

13.40

12.40

N/L

N/L

38.20

38.10

44.00

43.10

40.90

45.10

45.60

87.50

87.50

87.50

87.50

80.00

62.75

62.25

34.80

41.00

44.30

42.50

40.70

48.80

49.00

82.00

91.00

104.10

100.00

100.00

85.00

85.00

52.60

51.00

54.70

49.70

50.00

53.50

52.90

3.30

3.60

4.50

4.10

4.30

3.60

3060.00

614.00
17.50

611.00
20.00

628.00
20.50

635.00
22.25

625.00
20.25

633.00
19.50

633.00
20.25

100.10

95.50

104.70

102.40

89.90

89.20

94.10

30.25

37.00

33.25

33.50

41.00

43.50

43.50

103.00

110.00

110.50

114.00

105.50

101.50

100.50

187.00

172.25

170.00

170.00

161.75

165.00

165.00

256.50
16.75
108.00
171.25
224.50
92.00

240.00
15.75
109.25
170.25
227.50
124.00

245.00
15.75
111.25
173.00
232.00
123.75

265.00
20.00
103.00
171.75
234.25
123.75

245.00
20.00
101.25
174.00
222.50
116.50

252.00
20.50
126.75
180.00
249.75
135.00

258.00
18.50
125.00
180.00
249.00
135.75

234.00

202.00

210.00

222.50

222.50

220.00

245.00

27.00

27.25

29.50

32.75

31.75

28.00

28.00

1231.00

1216.50

1261.00

1106.50

1059.25

1266.25

1291.25

93.75

95.50

97.25

91.50

99.50

102.00

106.75

43.25

39.00

35.50

32.50

30.25

31.50

29.75

14.90
9.20

14.70
8.80

16.30
9.40

14.80
8.30

14.40
8.30

16.90
N/L

15.70
N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

4.00
4.50
9.90
39.00
24.75

3.90
4.50
9.90
40.75
29.00

4.00
5.00
11.00
41.50
29.75

4.20
5.00
11.00
40.50
30.25

4.60
5.30
11.00
41.25
30.00

3.90
6.50
9.10
39.00
30.25

3.90
6.00
9.10
54.00
28.50

Nt
37.25
31.50

Nt
35.00
32.50

Nt
39.00
36.00

Nt
49.00
36.75

Nt
48.50
20.50

NT
48.00
28.25

NT
45.00
32.25

5.20

5.00

5.40

6.40

6.80

6.10

6.40

34.00
Nt
Nt

40.50
Nt
Nt

41.25
Nt
Nt

43.75
Nt
Nt

37.75
Nt
Nt

42.25
NT
NT

42.00
NT
NT

153.00

150.00

147.75

180.00

161.50

175.00

165.75

85.25

87.50

93.75

85.25

95.00

104.75

107.00

576.50

605.50

713.00

668.25

717.75

900.50

976.25

259.75

277.00

287.50

268.25

270.00

370.50

399.75

297.75

320.25

312.75

282.00

267.25

366.00

369.00

146.25

146.00

158.00

145.00

157.75

226.50

230.25

155.25
7.40

171.00
8.10

179.50
8.80

166.25
N/L

168.50
N/L

233.00
N/L

237.25
N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

12.40
14.70

11.70
14.50

12.40
17.20

11.20
16.90

11.80
16.20

12.70

14.00
N/L

14.20
N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

164.75

158.75

164.75

159.25

152.75

169.25

158.75

110.80

115.20

115.80

116.20

118.10

117.90

116.00

314.00

314.00

Nt.

Nt.

NT

NT

158.50
86.00
13.50

151.75
93.75
15.25

185.75
92.25
16.75

190.00
87.50
17.25

187.00
82.75
17.75

199.75
90.00
16.75

195.00
90.75
17.75

69.75

69.00

72.75

64.00

53.75

67.50

70.00

3.40

3.40

3.70

3.90

3.60

3.40

3.20

234.50
82.25

228.00
77.50

227.25
78.75

219.50
75.00

219.75
77.00

229.50
73.50

269.50
75.00

95.00

75.00

82.00

81.00

92.00

105.00

106.00

121.75

124.00

131.50

124.75

131.00

151.75

154.00

168.50

167.50

170.25

168.50

161.00

181.75

168.75

441.00

450.00

437.50

420.00

430.00

420.00

446.75

237.00

247.75

254.00

235.50

223.00

242.00

235.00

570.00

548.00

575.00

590.00

590.00

620.00

650.00

150.50

150.00

149.00

141.00

140.00

153.75

140.00

99.00

97.25

101.00

95.00

103.25

114.00

110.00

230.25

254.00

240.25

224.00

217.00

233.00

222.00

154.25

154.00

152.00

143.00

143.25

157.00

144.00

140.00

138.00

140.50

130.00

132.75

146.00

130.00

137.00

137.50

139.25

133.00

133.75

150.75

132.00

146.50

147.00

143.50

138.00

140.00

153.50

142.00

375.00

355.00

370.00

341.00

325.00

322.00

328.00

113.00

111.00

112.00

102.00

102.25

115.25

154.00

298.00

310.00

308.50

305.00

310.00

302.50

302.00

96.00

100.00

96.00

91.25

91.25

108.50

99.00

523.75

490.00

497.00

465.75

470.00

495.00

485.00

522.25

410.25

405.50

390.00

380.00

402.25

382.00

112.50

111.00

121.00

113.50

115.00

110.00

108.00

137.75

127.00

125.50

111.75

110.25

128.25

124.75

151.50

145.25

151.00

143.75

143.25

157.75

146.50

46.50

43.20

44.90

42.90

42.60

47.60

47.30

112.00

Nt.

Nt.

Nt.

Nt.

NT

NT

69.20

72.50

75.10

74.70

72.70

73.30

71.70

528.75

509.00

527.75

497.00

504.00

495.00
NT

544.00
NT

77.50

73.00

70.75

80.00

85.00

92.50

60.00

23.10
NT
40.00
8.70

32.20
NT
38.50
9.00

34.70
NT
42.00
9.50

33.30
NT
42.00
9.00

33.10
NT
39.00
9.00

38.30
NT
41.75
11.10

38.50
NT
40.00
10.00

17.00

18.30

18.90

18.60

19.50

3.40

21.50

8.80

9.10

9.80

9.00

10.00

12.90

12.90

Closing
Price
10/31/2001
Tk

Closing
Price
9/30/2001
Tk

Closing
Price
8/30/2001
Tk

Closing
Price
7/31/2001
Tk

Closing
Price
6/30/2001
Tk

Closing
Price
5/31/2001
Tk

Closing
Price
4/30/2001
Tk

220.00
266.00

216.00
279.00

209.75
253.00

222.25
250.00

254.00
302.75

265.50
190.00

184.00
195.00

381.00

376.25

365.25

378.25

399.00

281.56

224.39

2684.00

2676.50

2654.50

2640.75

2900.00

3011.00

2406.50

253.00

263.75

253.75

269.50

294.00

297.50

254.25

279.00

243.25

281..25

328.75

326.50

263.00

218.50

84.25

89.00

89.63

90.25

110.75

87.82

94.99

171.00

152.50

166.38

160.50

209.25

174.31

140.41

354.00

333.00

396.13

410.50

456.75

292.08

282.15

1300.00

1344.75

1220.00

1220.25

1432.50

1300.00

1300.00

487.00

475.00

463.00

480.00

490.00

496.00

486.75

274.00

275.50

300.00

350.00

407.75

270.00

220.00

653.25

628.75

640.00

645.00

627.75

585.00

590.00

257.50

249.75

246.50

249.00

250.25

260.00

241.25

1346.50

1344.75

1363.50

1367.75

1713.00

1705.00

1465.50

368.25

380.00

379.50

399.50

407.75

407.75

319.00

264.25

267.00

267.75

277.00

369.75

380.00

255.75

364.50

343.00

335.75

309.25

334.75

351.00

266.50

210.00

210.00

202.75

211.25

226.75

282.00

172.25

2204.00

2050.00

1994.25

1875.25

1775.50

1651.25

1101.25

390.75

442.75

449.50

501.00

551.50

404.75

326.50

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

121.00

91.00

91.00

91.00

101.00

104.00

114.00

1600.00

1580.00

1580.00

1639.00

1500.00

1480.00

1490.00

380.00

399.75

405.00

410.75

397.25

395.00

370.50

415.00

419.75

408.50

440.75

431.75

408.00

410.00

380.00

360.00

355.00

393.75

390.00

381.25

370.00

236.00

235.25

205.75

208.25

231.50

234.50

215.00

170.75

161.50

150.50

169.00

159.75

163.25

151.00

155.25

147.50

138.00

151.75

158.00

158.50

156.50

143.00

134.25

127.00

142.50

145.50

143.75

140.00

84.75

91.50

95.50

102.75

89.25

84.50

74.75

0.99

1.06

1.02

1.04

1.08

1.13

0.95

N/L

N/L

N/L

N/L

N/L

N/L

N/L

222.75

225.50

221.00

221.25

222.75

237.75

215.25

145.25

143.00

140.00

222.25

265.25

321.28

244.46

127.50

125.00

118.88

132.25

145.00

141.32

117.00

404.00

402.25

400.00

437.50

475.00

500.50

497.00

146.50

139.00

127.00

133.50

136.50

146.25

133.50

622.00

630.00

600.00

640.00

648.00

625.00

590.00

350.00

320.00

320.00

325.00

341.00

325.00

246.50

1248.75

1267.25

1305.75

1282.75

1269.25

1289.00

1206.25

144.70

145.00

140.30

132.00

134.20

121.50

131.10

20.00

23.00

21.25

20.00

18.00

23.25

20.63

20.00

19.50

17.70

18.60

20.50

21.00

18.60

17.75
89.75

19.25
86.00

21.00
111.25

23.00
93.00

23.00
83.50

22.80
83.00

24.00
83.00

545.25

521.75

494.75

456.50

508.00

500.00

538.00

182.50
28.50

190.25
28.50

207.50
26.00

195.50
26.00

198.50
22.25

198.50
27.00

195.75
40.47

159.00

150.00

147.00

153.25

166.25

160.00

145.25

156.00
25.26

156.50
26.25

159.25
26.25

162.00
25.00

170.25
27.50

125.49
30.32

114.28
26.00

20.20

21.50

18.70

20.70

23.70

24.10

22.80

190.00

217.00

216.50

210.00

205.00

203.75

186.00

45.50
225.00

49.50
240.00

46.70
260.00

44.40
260.00

53.90
230.00

55.30
260.00

55.50
174.87

275.00
45.25
250.00

338.75
45.25
256.75

332.50
44.00
265.25

357.00
48.25
270.25

367.25
52.75
198.00

387.25
53.66
189.75

374.50
48.26
181.00

405.00

400.25

413.00

489.00

458.00

455.00

472.50

107.30

131.40

103.00

103.30

107.70

106.70

105.70

NT
215.00

NT
215.00

NT
199.00

NT
185.00

1575.00
190.00

1575.00
165.00

1575.00
162.14

620.00

599.50

640.00

700.00

719.50

650.00

600.00

NT

NT

NT

NT

NT

NT

NT

5.00
68.50

5.40
75.00

4.60
71.50

4.20
74.25

3.30
70.50

5.12
81.75

4.05
89.21

45.25
NT
418.00

52.00
NT
418.00

57.00
NT
418.00

57.00
NT
418.00

60.00
418.00
660.00

68.00
NT
456.00

70.50
NT
456.00

NT
55.00
43.75
117.25
8.20

NT
58.00
46.00
125.00
10.00

NT
56.00
44.00
116.75
7.90

NT
60.25
46.50
116.25
8.90

650.00
41.25
96.00
10.90
320.00

650.00
71.33
44.00
127.75
11.70

650.00
73.61
42.54
118.75
12.10

379.50

383.75

380.00

379.50

62.75

410.75

399.00

58.25

65.00

61.00

66.25

2.30

69.41

65.30

2.90

3.00

3.00

3.10

41.50

2.80

2.90

32.75

34.75

32.00

33.25

54.00

38.00

36.68

55.50
42.50
28.00
9.70

65.50
40.50
33.25
8.70

68.00
43.25
28.50
7.90

73.00
44.75
27.50
9.50

46.50
26.75
8.70
9.10

66.75
50.92
30.00
9.50

64.56
46.96
28.09
11.50

10.90

9.50

8.75

9.10

9.60

9.78

9.47

11.80

11.10

10.80

11.80

25.00

13.00

N/L

36.00
10.10

40.00
9.50

40.00
9.50

44.00
10.40

38.25
N/L

30.00
N/L

25.00
N/L

10.10
11.10

9.70
N/L

N/L
N/L

N/L
N/L

N/L
N/L

N/L
N/L

N/L
N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

98.50

95.50

93.20

96.70

104.20

103.90

106.10

168.00

170.00

170.00

180.00

180.00

172.00

160.00

NT

Nt

NT

NT

201.00

170.00

155.00

6.10

6.05

6.20

6.60

6.80

7.22

6.96

137.25

137.25

150.00

140.00

160.00

160.00

160.00

8.00

6.50

7.10

8.60

9.20

9.50

9.00

203.25

203.25

203.25

203.25

200.00

185.00

185.00

2.10

2.00

2.00

2.10

2.10

2.10

2.10

NT
9.00
NT
4.20

NT
8.90
NT
4.50

NT
8.70
NT
4.50

NT
9.00
NT
4.50

NT
9.70
25.80
5.00

NT
10.11
25.80
4.92

NT
9.50
25.80
5.30

550.00

643.50

674.75

666.50

543.00

512.25

510.00

45.00

45.00

45.00

45.00

49.00

50.00

50.00

5.40

5.70

5.40

5.70

5.90

6.10

6.18

80.50

85.75

84.00

82.75

87.00

89.13

76.48

55.75
4.30

56.00
4.30

50.00
4.00

55.00
5.00

48.00
5.00

60.50
5.60

52.00
5.15

65.25

65.00

60.00

62.00

67.25

67.00

58.14

54.00

37.00

39.00

37.00

43.00

40.67

23.30

98.75
81.00
34.50

88.50
81.00
35.00

89.25
81.00
34.75

90.00
81.00
35.00

96.25
81.00
38.00

88.00
81.00
36.13

74.29
81.00
30.75

19.00

21.70

19.90

215.50

234.50

244.00

226.50

172.25
133.75
52.75

172.00
135.75
61.50

173.25
116.75
50.25

160.50
124.50
56.25

159.25
132.50
77.25

152.00
140.50
84.75

155.50
139.25
71.00

107.00
48.00
120.50

108.75
54.00
127.25

106.25
54.25
127.75

107.50
55.00
134.25

110.50
56.75
139.75

110.00
62.15
138.75

109.25
54.10
130.00

49.25

55.00

55.50

62.75

63.75

67.82

54.04

70.50
109.75

70.00
105.75

147.00
77.50

84.25
84.50

85.00
69.00

87.68
62.00

82.44
62.30

83.75
106.00
53.75

83.75
110.75
57.00

83.75
105.78
59.00

88.00
112.50
60.25

92.50
121.25
62.75

97.00
126.00
66.00

74.40
125.50
62.58

145.00
97.00
32.50
48.00
7.30
35.00

149.25
102.75
34.50
41.00
7.20
36.00

144.75
95.00
34.75
41.75
7.20
.37.50

146.25
99.75
38.00
47.50
7.40
40.25

162.75
111.75
36.75
49.25
7.80
42.00

169.50
119.00
38.58
51.95
8.20
48.01

174.50
95.50
34.49
44.94
7.75
40.40

73.50

66.75

62.25

68.25

75.25

77.27

65.95

72.50

92.25

89.50

97.00

104.75

110.25

87.75

116.50

118.75

116.75

114.00

123.00

122.75

112.75

81.75

86.25

83.75

87.25

96.75

98.25

91.50

91.25

93.25

92.25

90.25

104.25

99.75

98.08

81.50

82.00

47.00

83.25

104.00

102.00

83.00

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

45.70

48.50

47.00

51.20

52.80

53.70

45.00

66.00

69.75

68.75

67.50

57.00

77.00

77.00

51.60

53.50

46.90

51.30

57.90

63.70

57.60

85.00

85.00

85.00

85.00

118.60

110.00

108.00

53.40

52.80

51.00

52.00

54.90

57.20

57.10

3.60

3.30

3.60

3.90

3.80

4.00

4.50

670.00
21.25

730.00
24.00

583.00
25.00

510.00
24.00

541.25
28.00

488.00
30.46

451.00
27.23

78.10

77.90

77.60

78.20

77.90

75.40

81.80

46.50

49.75

46.50

26.00

28.00

31.60

32.00

100.50

105.00

110.00

105.00

100.25

104.00

90.25

165.00

161.75

156.25

157.50

158.50

126.65

111.00

250.50
20.00
136.00
184.00
240.50
144.25

250.00
17.50
142.25
187.50
245.50
149.50

254.50
17.00
135.00
194.75
219.00
141.50

242.00
18.50
146.25
197.50
257.00
151.75

220.00
18.00
159.25
190.00
276.75
157.00

210.25
18.33
168.25
182.00
282.00
179.75

204.00
16.00
134.75
179.00
271.75
161.00

238.00

252.50

246.00

248.25

230.00

206.00

210.00

29.25

29.00

29.00

30.25

32.00

30.79

27.30

1296.25

1298.75

1266.00

1408.25

1505.00

1792.75

1437.00

115.00

117.25

114.50

112.75

122.00

120.25

114.75

46.00

45.50

46.50

48.50

48.00

49.33

46.53

18.60
N/L

17.00
N/L

N/L
N/L

N/L
N/L

N/L
N/L

N/L
N/L

N/L
N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

4.80
6.50
9.00
65.50
31.00

4.80
7.00
NT
71.50
31.25

5.50
6.50
NT
73.50
34.50

5.10
6.20
NT
73.75
35.00

4.80
6.90
9.30
88.00
38.50

5.78
7.90
9.33
84.25
39.14

5.00
5.50
9.60
71.50
36.05

NT
47.50
42.25

NT
52.00
56.00

NT
65.25
51.25

NT
50.00
49.75

NT
54.75
46.00

NT
54.00
40.45

NT
49.00
28.00

8.50

9.10

8.00

9.00

N/L

N/L

N/L

45.00
NT
NT

49.00
NT
NT

42.25
NT
NT

52.75
NT
NT

59.75
NT
NT

64.78
NT
NT

58.62
NT
NT

166.00

162.00

155.00

140.75

152.00

145.50

140.00

117.00

113.00

111.25

112.00

115.00

116.75

114.25

1051.25

1066.75

1013.50

1089.25

1223.00

1295.75

1181.75

456.75

462.00

419.00

458.00

498.75

541.75

475.25

416.50

424.25

418.25

468.50

465.50

517.75

378.50

247.00

246.00

235.75

251.25

281.75

310.50

248.25

269.00
N/L

292.50
N/L

275.50
N/L

287.00
N/L

310.88
N/L

327.31
N/L

280.88
N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

13.10
N/L

14.20
N/L

10.40
N/L

11.90
N/L

13.50
N/L

14.40
N/L

14.60
N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

176.00

198.00

189.75

203.25

220.25

222.50

160.75

115.40

117.50

114.20

114.00

117.40

123.70

121.80

NT

NT

NT

NT

314.00

314.00

314.00

202.50
95.00
19.00

213.50
102.00
20.00

210.75
95.00
19.00

222.25
107.00
20.50

227.25
126.25
23.00

231.50
112.17
25.44

190.00
112.00
22.86

76.00

78.00

75.50

82.00

88.75

90.16

83.42

4.40

4.50

4.80

6.40

6.30

6.63

6.64

315.00
81.75

326.50
101.00

309.50
98.00

317.50
104.50

328.50
106.50

337.00
111.54

332.25
100.13

110.00

120.00

130.00

139.00

149.50

140.00

118.00

164.50

164.25

155.00

163.25

178.75

182.00

163.25

182.50

191.00

182.00

183.00

227.50

240.00

232.00

460.00

470.00

450.00

431.25

505.00

495.00

460.00

240.00

236.00

244.00

234.00

242.50

245.25

236.25

680.00

680.00

650.00

640.00

596.00

550.00

524.00

149.00

150.75

143.00

143.00

153.00

164.00

161.75

108.50

120.00

124.75

137.25

142.50

137.00

145.00

226.25

218.00

150.00

220.00

259.00

253.00

247.00

140.00

147.00

165.00

145.25

168.00

170.00

164.00

144.00

148.75

140.00

165.00

171.00

166.50

161.50

136.50

145.00

164.00

160.25

163.00

162.00

155.50

147.25

152.00

320.00

170.00

182.25

185.00

177.75

320.00

335.00

126.00

310.00

349.25

327.00

281.25

127.75

129.00

317.50

124.75

123.50

126.00

129.00

300.00

322.00

117.00

329.00

335.00

365.00

363.00

105.00

115.00

499.50

119.00

112.00

107.00

117.50

501.50

507.25

405.00

476.00

537.75

532.50

520.25

390.50

414.75

130.00

400.00

423.00

445.00

432.00

119.50

130.00

136.00

130.00

130.50

126.00

123.00

135.00

139.00

165.25

149.50

156.25

160.75

139.00

156.25

162.50

N/L

181.50

N/L

N/L

N/L

50.20

51.40

50.30

53.40

56.50

58.20

53.90

NT

NT

NT

NT

102.00

73.90

73.90

71.90

71.60

65.80

68.90

74.90

68.00

76.00

523.00
NT

445.50
NT

439.00
NT

437.50
NT

452.25
NT

415.25
NT

412.00
NT

60.75

58.50

62.00

62.00

50.00

56.00

44.00

40.80
NT
45.00
18.70

41.20
NT
46.50
17.30

39.20
NT
49.75
15.80

39.60
NT
47.00
17.00

44.90
NT
44.50
19.30

48.20
NT
47.00
19.50

46.70
NT
41.35
15.50

22.20

21.50

4.80

20.60

23.50

14.70

22.70

13.10

12.50

11.40

12.40

14.30

15.20

13.60

Closing
Price
3/31/2001
Tk

Closing
Price
2/28/2001
Tk

Closing
Closing
Price
Price
1/31/2001 12/31/2000
Tk
Tk

Closing
Price
11/30/2000
Tk

Closing
Price
10/31/2000
Tk

Closing
Price
9/30/2000
Tk

170.00
168.00

156.25
106.00

157.50
106.00

132.50
125.50

137.75
130.00

136.75
166.75

124.00
144.00

188.62

166.25

160.67

164.25

116.00

144.25

124.00

2430.00

2163.00

2259.00

2013.50

2069.75

2166.75

3090.75

225.75

217.00

213.25

197.75

186.50

184.00

171.50

161.00

154.50

146.00

135.75

117.75

111.50

125.00

77.49

80.00

88.67

72.00

75.00

75.00

71.00

107.21

105.75

102.58

86.25

86.25

81.50

89.50

255.29

193.75

200.00

134.25

135.75

120.75

109.50

1032.00

1152.00

155.00

1313.00

1200.00

1122.00

1175.00

481.50

474.00

480.50

500.00

494.50

485.00

500.00

199.43

200.00

196.13

186.00

181.50

152.00

191.50

612.00

622.00

663.50

716.00

686.50

706.50

700.00

230.75

218.75

230.75

243.25

224.50

218.25

198.25

1137.00

1064.50

1122.50

1089.50

1088.00

1122.00

1223.00

301..75

404.00

405.25

361.00

310.25

301.00

249.00

224.00

216.00

189.75

165.00

172.25

168.75

125.25

243.00

233.00

238.75

218.25

202.25

199.50

149.50

158.00

163.00

158.25

131.25

130.50

136.25

116.50

1032.50

968.00

1020.00

925.00

925.00

N/L

N/L

334.00

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

114.00

125.00

129.50

132.00

125.00

125.00

134.00

1500.00

1500.00

1550.75

1470.00

1335.00

1330.00

1500.00

405.00

380.00

390.00

371.00

370.00

369.25

365.00

409.00

398.00

390.00

390.00

380.00

380.00

370.00

375.00

369.50

381.50

375.00

370.00

366.50

350.00

235.00

218.00

221.00

212.00

195.00

206.00

190.50

145.00

144.00

143.75

143.00

139.50

138.75

140.75

147.00

140.00

145.50

139.00

135.00

135.00

130.00

135.00

140.00

130.25

128.25

120.00

118.00

118.00

70.75

71.50

74.50

65.75

65.00

67.50

70.00

0.94

0.94

0.98

1.00

1.01

1.06

1.05

N/L

N/L

N/L

N/L

N/L

N/L

N/L

210.00

204.50

207.00

216.50

208.50

239.75

239.50

259.00

244.75

283.50

312.75

315.75

332.75

343.25

129.50

119.50

127.00

129.75

127.25

97.00

102.75

501.50

497.75

529.75

571.50

543.25

588.25

593.00

130.00

123.00

126.75

128.25

126.00

133.00

132.25

580.00

600.75

627.00

650.00

700.00

745.75

750.00

250.00

261.00

261.00

290.50

268.00

278.25

295.00

1221.00

1181.25

1257.75

1290.50

1288.00

1329.50

1290.25

132.00

127.10

128.00

134.20

140.00

139.10

136.20

24.00

22.00

28.00

34.00

34.25

33.00

43.50

17.40

15.90

15.80

17.80

16.60

18.10

18.10

24.00
83.00

26.00
83.50

5.10
102.86

30.00
105.00

30.00
105.00

34.75
105.00

28.00
109.75

534.00

560.50

553.75

580.25

577.50

564.00

573.00

199.00
30.00

190.75
30.00

198.25
30.00

212.50
28.00

239.75
27.00

258.00
27.00

266.00
30.25

145.00

145.00

164.50

161.50

155.00

163.00

162.75

101.75
25.49

101.00
23.00

104.75
25.29

105.00
35.50

103.50
36.75

104.25
40.00

.106.75
40.50

21.40

20.50

21.10

20.90

20.30

21.70

20.40

189.75

151.75

165.25

173.50

166.75

191.50

222.00

54.50
200.00

54.00
191.25

62.30
210.00

62.00
340.00

59.00
340.00

63.20
273.50

63.60
300.25

363.50
51.00
180.00

345.75
49.50
170.00

362.50
53.91
168.25

389.75
58.00
170.00

387.25
58.75
160.00

372.00
53.00
184.25

444.50
54.50
197.00

524.00

520.00

514.00

519.00

519.00

499.00

467.00

104.90

103.50

101.00

107.20

104.90

106.70

105.10

1575.00
148.00

1575.00
148.00

23.63
.148.00

1575.00
178.00

1575.00
139.00

1575.00
132.50

1575.00
136.75

640.00

660.00

660.00

830.25

559.00

650.00

650.00

NT

NT

Nt

NT

NT

NT

NT

4.00
83.00

3.50
84.00

3.40
93.23

4.90
96.00

5.40
96.00

6.50
105.00

7.00
106.00

68.00
NT
456.00

67.00
NT
456.00

70.25
nt
456.00

73.25
NT
456.00

83.75
NT
456.00

94.00
NT
456.00

90.00
NT
456.00

650.00
74.25
51.50
116.25
11.40

650.00
74.25
57.75
109.50
11.10

650.00
79.75
61.50
115.75
12.80

650.00
86.00
65.50
122.25
14.00

650.00
82.00
64.75
122.75
12.70

650.00
84.25
67.50
123.00
15.70

670.00
89.25
67.50
121.75
14.80

382.50

352.75

387.75

416.75

402.00

460.75

443.25

83.25

87.00

93.00

94.75

90.50

116.75

115.75

2.70

2.30

2.30

3.10

3.40

3.20

3.40

37.50

37.50

39.75

44.75

43.75

61.00

56.00

75.25
52.75
31.25
11.20

79.50
53.75
29.00
10.00

81.50
60.75
32.75
11.60

87.50
64.25
35.00
12.10

87.00
58.50
36.25
12.00

98.25
73.00
40.00
13.30

111.29
71.75
40.50
14.20

10.40

9.90

11.70

13.00

12.40

12.60

15.10

N/L

N/L

45.00

45.00

N/L

N/L

N/L

27.88
N/L

33.00
N/L

45.00
N/L

45.00
N/L

43.25
N/L

52.50
N/L

58.00
N/L

N/L
N/L

N/L
N/L

N/L
N/L

N/L
N/L

N/L
N/L

N/L
N/L

N/L
N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

105.30

100.10

108.10

115.10

113.70

117.30

119.90

165.20

153.70

159.00

160.00

157.90

157.00

154.60

155.00

155.00

155.00

155.00

155.00

155.00

155.00

8.20

8.00

8.60

9.30

9.30

10.00

10.30

160.00

160.00

165.00

155.00

149.50

136.00

136.00

9.00

9.50

9.10

11.10

11.00

14.00

14.70

185.00

185.00

185.00

210.00

210.00

200.00

200.00

2.20

1.80

12.22

NT

NT

NT

NT

NT
10.60
25.80
5.40

NT
9.30
25.80
5.40

NT
9.70
25.80
5.40

NT
10.20
25.80
5.20

NT
9.80
25.80
5.50

NT
9.90
25.80
5.60

NT
11.50
25.80
6.60

520.00

524.50

542.25

575.00

532.00

565.00

590.00

62.42

60.00

41.00

57.00

56.00

55.25

55.25

5.50

5.00

5.00

5.90

6.80

7.00

7.70

74.25

72.00

75.00

77.25

77.00

94.75

96.75

56.00
5.50

51.75
5.00

62.00
5.63

76.75
6.20

77.50
6.00

81.25
7.10

82.75
7.00

60.50

60.00

63.64

78.00

88.00

82.00

92.00

30.00

31.13

31.13

29.00

29.75

33.00

28.79.25

74.00
81.00
32.75

70.00
81.00
33.75

66.75
81.00
46.50

86.25
81.00
49.50

80.25
81.00
46.75

92.25
81.00
49.50

79.25
81.00
48.50

229.50

229.00

226.00

230.50

214.00

264.75

269.25

148.00
137.00
66.25

127.50
136.50
60.00

125.50
140.50
63.96

130.25
153.50
65.00

122.00
141.00
65.50

144.00
143.25
79.25

140.25
151.25
70.25

93.00
52.25
128.75

92.50
53.75
125.75

96.75
56.75
135.50

102.25
57.00
132.50

91.25
55.75
131.25

95.25
66.00
137.50

104.00
56.50
155.25

49.33

44.00

43.01

42.50

41.00

44.25

41.50

74.50
56.60

71.25
52.75

74.25
53.25

68.75
50.00

68.00
50.00

66.50
51.75

68.25
50.25

70.00
122.50
66.50

72.00
119.75
66.25

75.00
124.50
78.75

72.00
129.25
68.04

73.75
126.50
74.00

78.75
135.50
86.25

85.50
144.50
85.50

168.25
76.50
38.00
52.25
8.20
39.08

169.75
75.00
38.25
52.50
7.40
38.25

173.50
76.75
41.25
54.75
7.90
39.60

190.50
79.50
48.25
56.50
8.70
40.00

166.50
86.50
47.50
54.75
8.20
41.50

180.75
77.25
53.25
69.00
8.80
44.50

169.25
68.25
51.50
67.75
9.00
46.50

64.87

65.75

65.19

61.75

65.50

66.75

66.00

77.00

74.00

75.75

74.50

73.75

90.25

76.75

105.75

102.50

106.25

110.00

110.50

123.50

114.25

73.25

72.25

73.50

72.50

74.75

75.50

76.50

90.00

96.25

92.00

90.00

87.00

90.00

96.00

85.75

85.75

96.00

87.00

81.00

90.00

92.75

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

42.90

43.40

46.20

47.60

43.10

48.40

52.90

90.50

90.50

101.00

101.00

110.00

110.00

110.00

59.80

57.30

62.00

67.00

64.40

67.40

59.00

107.20

90.00

96.00

96.00

93.70

94.00

103.00

54.20

53.80

55.00

56.30

54.30

56.80

51.10

4.50

8.70

8.70

8.70

8.70

9.60

10.50

470.00
29.57

468.25
31.50

466.75
34.97

431.50
51.25

431.50
51.00

464.00
52.75

430.00
53.75

78.90

74.70

77.50

77.00

75.80

77.80

77.90

34.00

30.00

30.48

33.00

30.25

44.50

44.25

90.25

95.00

96.50

96.50

96.50

96.50

100.00

98.00

100.00

101.71

100.00

100.00

100.00

83.50

198.00
15.50
133.75
178.75
274.25
160.00

195.00
18.75
134.50
172.00
277.75
159.75

217.25
20.00
145.25
172.50
279.00
165.25

225.00
23.00
137.00
174.00
298.25
172.25

229.75
23.00
149.25
175.00
252.75
158.50

223.75
23.25
149.50
176.75
273.25
170.50

207.75
28.00
144.25
168.00
284.50
158.75

229.50

211.00

209.00

195.00

223.25

220.00

257.25

27.36

26.75

29.38

32.50

31..75

32.00

NT

1341.25

1304.50

1374.75

1392.75

1350.50

1400.50

1071.25

106.75

103.25

105.25

112.25

111.75

119.00

106.50

50.00

49.50

N/L
N/L

N/L
N/L

N/L

N/L

6.00
6.31
13.50
62.50
43.00

57.00

58.75

62.00

64.25

53.00

N/L
N/L

N/L
N/L

N/L
N/L

N/L
N/L

N/L

N/L

N/L

N/L

N/L

6.30
5.50
15.00
60.75
41.50

5.00
5.40
16.20
68.50
50.25

6.30
6.50
19.20
73.00
53.75

7.00
7.00
19.20
83.25
53.75

6.50
6.90
19.20
78.25
53.25

8.00
8.80
19.20
58.25
54.75

NT
46.00
27.06

NT
44.40
21.25

NT
44.40
20.80

NT
53.00
24.50

NT
51.25
25.75

NT
54.00
27.75

NT
53.50
27.00

N/L

N/L

N/L

N/L

N/L

N/L

N/L

70.00
NT
NT

68.75
NT
NT

71.00
NT
NT

77.00
NT
NT

75.00
NT
NT

78.50
NT
NT

76.50
NT
NT

141.50

135.00

148.75

158.25

148.50

151.50

152.75

114.75

146.25

119.25

117.25

116.25

127.00

127.50

1200.00

1197.75

1364.00

1440.75

1368.25

1445.75

1372.50

471.50

442.75

489.75

517.75

528.75

521.50

498.25

374.75

356.00

393.75

421.75

418.50

416.75

403.25

254.75

264.25

316.75

332.25

351.00

176.25

206.75

281.75
N/L

276.25
N/L

295.75
N/L

318.25
N/L

315.50
N/L

297.25
N/L

304.50
N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

14.00
N/L

N/L
N/L

N/L
N/L

N/L
N/L

N/L
N/L

N/L
N/L

N/L
N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

156.00

146.25

145.75

149.00

146.25

160.50

150.00

121.60

118.10

116.50

117.00

116.30

116.00

115.80

NT

NT

NT

NT

NT

NT

NT

196.25
113.75
24.38

203.00
114.00
22.50

209.00
116.50
23.75

239.50
116.50
33.00

206.25
116.00
35.50

226.50
119.50
36.25

230.50
120.00
36.00

88.75

73.00

78.50

82.50

82.50

94.75

75.50

7.60

7.40

7.70

8.40

8.50

9.70

10.10

333.50
107.00

328.00
104.00

333.25
110.75

345.25
105.25

328.00
102.50

345.25
107.75

380.25
107.25

119.00

115.50

128.00

140.00

140.00

150.00

143.00

159.25

158.50

208.25

251.25

240.75

259.00

224.75

219.25

215.00

230.50

235.00

235.00

237.00

235.00

440.00

465.00

470.00

450.00

499.00

495.00

484.50

253.50

262.00

245.00

253.00

240.00

246.00

242.00

524.00

524.00

524.00

450.00

450.00

430.00

470.00

156.50

157.50

165.50

151.75

146.00

145.00

143.25

133.30

135.25

140.00

163.25

152.50

147.50

138.00

238.00

240.00

241.25

246.00

236.25

230.00

227.00

165.00

170.50

177.50

156.00

148.25

142.00

151.00

154.00

159.25

161.25

159.75

147.25

142.00

141.00

148.00

149.75

161.50

164.25

137.00

132.00

131.00

172.50

174.25

172.00

179.50

169.00

172.00

175.00

290.00

270.00

310.00

280.00

280.00

260.00

261.00

123.00

124.75

131.75

123.25

111.25

111.00

112.50

380.00

380.00

380.00

375.00

458.00

355.00

329.00

118.00

115.25

127.50

100.00

90.25

100.00

106.00

519.00

505.00

525.00

540.00

525.00

523.25

540.00

425.00

425.00

424.25

431.50

405.00

427.25

430.00

122.50

25.00

135.00

128.00

127.25

126.75

155.00

119.00

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

50.90

49.90

52.90

52.80

52.10

53.00

56.40

73.90

73.90

102.00

102.00

102.00

102.00

102.00

74.28

328.00

76.60

74.00

73.00

78.00

76.90

406.25
NT

379.00
NT

382.75
NT

370.00
NT

328.00
NT

332.75
NT

321.50
NT

45.50

50.00

49.45

53.50

50.75

47.50

47.50

47.90
NT
41.20
14.30

47.50
NT
42.50
12.40

49.30
NT
42.24
14.10

50.00
NT
46.25
16.00

48.00
NT
48.00
16.40

51.90
NT
47.50
21.80

49.90
NT
51.00
18.70

21.80

19.40

19.10

17.70

16.90

16.40

10.10

12.50

11.80

12.90

13.20

13.10

15.30

14.00

Closing
Price
8/31/2000
Tk

Closing
Price
7/31/2000
Tk

Closing
Price
6/30/2000
Tk

Closing
Price
5/31/2000
Tk

Closing
Price
4/30/2000
Tk

Closing
Price
3/30/2000
Tk

Closing
Price
2/28/2000
Tk

116.50
143.00

116.50
120.50

103.00
115.00

90.75
106.00

95.25
120.00

84.25
115.00

84.00
115.00

128.00

125.50

139.00

116.25

122.50

120.25

113.25

2648.25

3280.00

2902.00

2676.00

2509.25

2351.00

2258.25

171.50

163.75

113.00

108.00

106.25

77.25

65.75

124.50

112.64

109.50

111.50

117.00

120.00

125.00

83.25

75.96

90.25

78.00

80.00

65.00

62.75

88.00

79.93

76.00

75.25

75.00

70.50

69.00

124.00

85.26

83.50

77.75

84.25

75.00

76.75

1274.00

1109.00

1205.00

1205.00

960.00

960.00

1050.00

527.50

560.75

501.25

435.00

470.75

450.00

444.75

181.50

120.00

120.00

108.00

106.00

112.00

103.25

746.75

814.30

648.25

562.25

537.25

580.00

585.00

220.50

228.50

177.00

168.75

174.75

171.50

160.00

1231.50

1316.00

1369.75

1211.00

1110.25

1125.50

1082.50

236.00

250.00

185.25

141.00

140.75

199.75

N/L

127.50

136.00

135.25

116.25

120.00

N/L

N/L

140.50

147.25

130.00

149.75

152.50

N/L

N/L

118.50

118.75

108.00

111.50

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N /L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N /L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

120.00

120.00

134.50

127.75

127.50

115.00

120.00

1500.00

1500.00

1410.00

1325.00

1200.00

1105.00

1076.00

350.00

384.50

366.00

364.00

365.00

375.00

335.00

357.00

396.00

371.50

357.25

346.00

354.00

330.00

350.75

369.40

352.25

345.00

350.00

339.50

281.00

190.00

264.00

254.50

255.00

230.25

188.00

184.50

140.00

153.00

146.50

144.75

142.75

144.50

130.75

128.50

155.60

149.25

144.50

134.00

125.00

114.00

118.00

133.75

129.50

122.50

118.50

114.25

106.00

72.00

74.50

69.75

57.00

54.25

53.00

49.25

1.15

1.18

1.05

1.08

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

255.00

238.25

235.25

211.00

195.25

189.75

177.50

374.50

415.25

418.00

411.75

485.00

499.75

499.50

156.00

148.06

106.25

99.25

100.25

108.00

92.75

637.00

710.75

516.50

502.00

511.00

520.00

536.75

134.25

123.00

102.75

95.25

101.00

98.25

95.00

756.00

805.00

739.50

650.00

690.00

687.50

788.00

313.75

325.25

350.00

300.00

230.00

240.00

190.00

1439.00

1504.25

1239.25

1121.75

1201.25

1346.00

1198.25

143.30

151.00

139.80

138.20

137.50

139.00

130.00

55.25

56.87

51.50

83.00

59.75

65.00

66.50

18.10

19.30

15.80

13.10

12.80

13.40

13.10

42.50
109.75

54.73
98.23

52.00
93.00

73.00
113.75

72.50
106.00

62.25
98.00

73.00
104.75

653.75

695.00

520.00

507.00

530.75

571.50

506.50

457.75
25.00

365.00
32.04

402.00
42.00

319.00
52.00

294.00
46.25

295.00
44.25

256.25
65.75

167.50

147.75

143.75

134.50

127.75

129.25

130.75

114.75
42.75

114.50
44.63

105.75
41.00

108.00
48.25

104.25
47.50

106.50
48.00

109.50
50.50

22.60

22.20

15.80

15.10

14.10

13.70

14.70

235.75

207.75

184.25

177.25

159.25

155.00

146.75

68.50
406.25

64.50
370.00

59.00
362.25

58.20
290.00

57.00
290.25

55.20
284.75

60.20
266.25

497.00
72.50
198.00

411.00
74.30
189.25

356.50
62.25
181.25

322.00
62.75
177.25

336.25
59.75
168.25

333.50
64.00
160.25

308.75
59.75
157.50

550.00

650.00

651.25

695.00

1000.00

1000.00

1000.00

108.00

104.50

101.20

117.80

97.70

100.00

99.10

1575.00
150.00

1400.00
120.50

1400.00
123.25

1100.00
119.50

792.00
116.25

720.00
111.00

1900.00
137.25

615.00

640.00

688.75

498.75

687.25

793.00

695.00

NT

NT

NT

NT

NT

NT

NT

6.90
111.75

5.97
104.40

6.00
101.00

6.80
132.50

6.50
124.25

6.90
128.25

7.30
134.75

97.75
NT
456.00

91.50
NT
456.00

101.00
NT
456.00

85.00
NT
456.00

84.25
NT
456.00

89.25
8.10
456.00

82.25
8.10
456.00

670.00
94.75
73.75
122.50
16.80

670.00
98.50
72.00
111.00
15.30

670.00
92.75
68.75
95.50
14.60

670.00
69.50
72.50
82.75
14.00

670.00
71.75
63.50
81.75
14.60

670.00
72.50
62.75
82.50
15.40

700.00
69.75
64.75
83.00
17.40

497.50

462.75

402.75

323.75

310.25

298.00

279.50

117.25

114.50

114.00

114.50

115.25

111.00

118.00

4.60

4.70

4.30

5.70

5.50

5.50

7.30

59.00

51.00

42.75

43.25

53.50

36.50

36.50

126.50
77.25
41.25
16.00

121.00
74.50
39.00
15.20

123.75
73.00
38.00
13.00

121.00
72.50
37.75
11.80

118.25
71.50
37.00
11.30

124.50
72.50
36.00
12.10

132.00
77.00
37.25
88.50

16.90

16.30

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

62.00
N/L

48.00
N/L

65.00
N/L

69.50
N/L

62.00
N/L

56.75
N/L

77.50
N/L

N/L
N/L

N/L
N/L

N/L
N/L

N/L
N/L

N/L
N/L

N/L
N/L

N/L
N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

119.60

120.90

104.00

109.20

100.90

99.70

88.50

160.00

155.00

149.90

140.00

135.20

135.50

132.00

155.00

149.90

148.00

138.70

138.70

137.50

10.00

11.40

11.50

10.00

10.30

11.00

11.90

12.80

136.00

159.25

159.25

132.00

130.00

100.25

125.00

17.00

17.00

19.10

28.30

29.80

46.60

30.10

200.00

220.50

220.50

212.25

212.25

155.00

155.00

NT

NT

3.20

3.90

3.90

4.00

NT

NT
12.60
25.80
7.70

NT
12.40
25.80
7.80

NT
9.70
25.80
7.80

NT
9.60
NT
9.20

NT
9.60
NT
8.80

NT
10.10
NT
9.20

NT
10.10
NT
11.40

600.25

570.00

542.50

505.00

507.25

513.75

805.00

53.50

65.00

74.75

71.25

70.25

68.00

75.75

10.50

10.00

10.10

11.10

10.40

11.30

14.10

102.50

90.50

87.25

81.75

78.50

79.75

78.75

82.00
7.20

80.00
7.75

87.00
6.90

85.00
7.50

94.25
7.50

102.00
7.90

104.75
8.30

88.00

76.00

89.00

81.75

77.25

81.75

79.00

32.75

32.75

38.00

38.00

35.75

34.00

34.50

68.75
81.00
43.75

68.75
81.00
42.75

72.50
81.00
40.75

70.00
81.00
37.00

65.00
81.00
35.50

62.00
81.00
37.00

70.00
81.00
33.50

249.00

232.75

186.00

172.00

162.25

161.25

157.25

152.00
142.75
65.50

120.75
151.00
63.60

110.25
110.50
60.00

105.25
103.75
61.25

102.00
107.25
31.25

100.00
106.75
32.00

95.50
101.00
29.75

88.75
57.00
174.75

93.50
55.75
140.40

77.25
48.00
116.75

70.50
47.25
115.25

67.25
42.50
111.25

68.75
44.00
117.50

69.25
45.00
113.50

48.00

48.30

43.75

52.00

47.50

49.25

51.75

70.00
63.25

53.61
55.50

43.00
50.00

44.75
56.00

42.75
57.50

48.50
56.50

41.50
60.50

98.00
141.75
82.00

91.75
145.75
71.00

91.75
121.00
64.50

65.75
106.75
71.00

67.25
112.25
68.25

70.00
106.75
73.50

56.25
109.00
74.25

166.75
68.50
53.00
73.75
9.60
47.75

176.75
56.00
50.75
72.00
9.90
38.87

146.50
48.50
56.50
72.00
7.90
40.50

140.50
47.75
49.50
70.50
7.40
50.50

156.50
44.50
48.50
66.50
7.40
39.75

159.25
47.50
53.25
67.50
7.60
40.50

164.75
44.25
60.00
73.00
7.10
40.75

67.00

70.13

62.25

62.00

61.50

69.25

72.00

79.00

68.00

63.25

56.00

50.00

51.75

47.00

124.25

107.25

102.50

95.00

94.50

99.50

92.75

82.75

86.60

89.00

82.25

75.75

73.50

79.75

95.75

98.50

94.75

74.50

69.75

74.75

71.00

95.50

77.25

73.25

68.25

72.50

67.00

74.00

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

49.50

45.40

37.40

34.30

32.90

33.00

32.40

92.50

66.50

66.50

86.50

89.00

90.25

88.00

67.70

68.30

39.60

32.80

34.40

34.80

30.70

117.90

120.00

117.10

120.70

100.00

107.50

132.90

55.30

55.40

37.70

32.20

31.60

31.80

30.10

9.70

10.80

10.00

14.80

13.50

13.50

16.30

463.00
59.25

466.50
53.25

498.25
59.00

474.00
65.75

450.00
61.50

460.00
65.00

445.00
85.50

80.00

72.50

68.90

69.10

70.30

71.70

68.50

53.00

36.52

35.25

56.00

52.00

51.50

64.00

95.00

101.63

100.25

107.75

105.00

90.00

101.25

94.00

72.00

69.75

78.25

67.25

69.25

73.75

204.25
35.00
152.50
186.00
297.00
156.50

185.00
32.50
102.80
197.75
310.75
167.50

185.25
32.75
78.25
177.00
293.00
136.25

174.50
45.50
79.00
160.00
230.50
124.50

172.00
41.25
59.75
150.00
250.75
130.75

162.75
41.75
85.25
145.00
241.50
129.50

185.00
51.75
72.50
150.25
234.25
123.00

295.00

265.25

297.50

268.00

267.25

246.50

238.00

NT

NT

NT

NT

NT

NT

NT

1113.75

1091.00

940.00

904.75

903.50

815.50

855.00

110.50

103.25

101.00

98.75

106.50

97.75

95.75

54.00

47.99

43.50

47.75

47.50

47.75

52.50

N/L
N/L

N/L
N/L

N/L
N/L

N/L
N/L

N/L
N/L

N/L
N/L

N/L
N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

10.00
11.60
19.20
63.50
62.75

10.00
10.88
30.00
57.42
54.00

9.80
10.30
30.00
55.00
60.50

14.80
12.50
17.50
76.50
63.00

10.80
10.20
17.50
95.00
62.00

11.10
13.40
30.00
99.75
59.00

13.00
13.40
36.00
124.25
73.00

NT
70.50
37.50

NT
69.59
38.05

NT
74.00
35.25

NT
70.25
41.75

NT
67.50
34.50

90.00
76.00
33.50

90.00
70.75
35.50

N/L

N/L

N/L

N/L

N/L

N/L

N/L

85.75
NT
NT

74.75
NT
NT

59.50
NT
NT

50.25
NT
NT

54.75
NT
NT

57.75
NT
NT

47.00
NT
NT

166.75

159.00

166.75

178.25

132.25

124.75

135.25

135.25

130.00

119.50

111.75

110.75

111.50

109.25

1560.75

1531.25

1230.25

1144.75

1230.25

1166.75

926.00

606.00

509.50

392.75

335.25

327.00

335.75

266.25

462.25

420.00

258.25

186.25

164.50

166.50

142.75

255.50

241.25

175.25

142.75

128.75

131.50

115.75

349.75
N/L

292.00
N/L

171.00
N/L

136.25
N/L

127.25
N/L

127.00
N/L

115.25
N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L
N/L

N/L
N/L

N/L
N/L

N/L
N/L

N/L
N/L

N/L
N/L

N/L
N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N /L

N/L

N/L

N/L

N/L

N/L

171.75

168.50

122.00

113.25

115.75

120.50

120.75

116.40

113.90

111.50

105.60

100.00

99.50

97.40

NT

NT

NT

NT

NT

NT

NT

215.25
131.75
38.50

240.75
146.00
128.50

159.25
126.25
34.50

158.75
120.00
36.50

161.50
121.00
34.75

140.75
125.00
34.00

131.00
125.75
37.25

76.75

97.75

118.00

145.75

124.25

115.50

130.50

11.00

10.30

9.80

10.10

11.10

12.40

13.90

403.75
123.25

374.75
128.50

366.25
103.00

323.75
88.75

328.00
88.50

328.00
92.25

317.75
87.00

163.75

130.50

106.50

95.00

93.00

95.25

98.25

227.00

203.50

180.50

153.75

137.25

138.75

135.50

251.25

229.75

235.25

271.00

250.00

240.00

240.00

456.50

502.50

511.75

466.00

460.00

450.00

450.00

240.00

227.75

221.75

217.00

226.25

220.75

214.75

525.00

575.00

590.00

594.00

425.00

388.25

445.00

142.50

144.00

153.00

160.50

161.50

159.50

153.00

143.00

146.00

174.00

155.25

158.75

158.00

130.50

230.00

220.00

221.00

224.75

224.00

213.25

201.00

147.00

151.00

170.00

163.50

165.00

161.50

156.00

141.75

145.00

158.25

142.50

141.00

139.75

131.00

130.75

149.25

138.25

128.00

128.25

125.25

118.00

175.00

196.00

202.25

181.00

181.25

180.50

179.75

2910.00

250.00

295.00

262.00

234.00

204.00

190.00

113.25

110.00

118.00

109.00

107.50

114.50

110.50

329.00

316.50

405.50

385.00

350.00

326.00

320.25

102.50

111.00

88.75

85.00

91.00

90.00

90.00

548.50

590.00

550.00

555.00

550.00

545.25

520.50

460.25

415.00

443.00

441.00

430.50

404.25

398.50

155.00

160.00

118.25

110.00

115.00

100.00

108.00

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

58.60

55.60

44.00

41.20

39.10

39.10

39.80

102.00

102.00

102.00

95.00

95.00

71.00

71.00

81.50

77.20

71.70

67.90

68.00

68.60

74.25

340.25
NT

312.00
NT

258.00
NT

236.00
NT

240.00
NT

207.00
0.00

197.25
NT

52.50

55.39

56.50

68.00

61.75

70.00

91.50

56.30
NT
59.50
19.20

55.80
NT
44.65
16.40

37.00
NT
41.00
13.80

31.40
NT
42.25
12.90

32.40
NT
39.25
12.30

33.70
NT
37.25
13.40

32.40
NT
35.25
13.70

24.10

31.90

39.10

44.10

41.80

39.00

34.00

11.00

10.30

11.70

11.20

11.80

N/L

N/L

Closing
Price
1/31/2000
Tk

closing
price
30/12/1999
Tk

closing
price
30/11/1999
Tk

closing
price
31/10/1999
Tk

closing
price
9/30/1999
Tk

closing
price
8/31/1999
Tk

closing
price
7/30/1999
Tk

85.00
128.00

82.00
88.75

95.00
175.00

92.00
175.00

91.50
100.00

92.00
126.00

91.25
112.50

106.25

108.00

104.50

104.50

102.75

102.25

102.25

2119.00

2125.00

2110.00

2146.00

1935.75

1893.00

2150.00

62.25

61.00

61.75

69.00

71.50

70.00

62.75

118.25

120.25

125.75

120.00

121.00

122.50

140.00

81.75

68.50

61.25

73.00

72.50

69.00

87.50

64.00

64.50

68.25

71.50

68.00

75.25

77.75

77.00

65.00

77.00

80.25

89.25

87.75

81.25

1050.00

900.00

897.00

1085.00

908.25

1020.00

962.00

426.00

446.25

420.00

451.25

366.00

376.00

400.00

103.25

103.25

114.00

114.00

104.50

104.50

104.50

590.00

550.50

630.00

627.50

635.00

541.00

552.00

151.25

145.00

145.00

151.75

146.00

160.75

169.75

1046.50

991.25

986.75

999.50

979.25

1009.25

1050.00

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N /L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

165.00

165.00

164.00

164.00

115.00

106.50

170.00

955.00

1050.00

1050.00

1067.75

990.00

1300.00

1300.00

317.50

310.00

320.00

349.00

381.14

400.00

400.00

329.00

310.00

310.00

350.00

397.50

399.50

399.50

270.00

234.00

280.75

310.00

271.00

286.00

370.00

180.00

170.00

175.25

187.00

190.00

206.00

260.25

130.25

129.00

135.00

138.75

140.00

148.25

160.00

116.00

111.50

112.25

110.75

114.50

117.75

120.25

108.00

106.00

109.25

105.50

105.50

106.00

119.25

51.50

48.50

55.25

61.00

63.00

65.25

62.50

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

181.00

172.25

168.50

201.75

192.50

172.75

171.50

487.25

513.00

529.25

543.25

481.25

454.50

472.25

86.00

94.00

94.75

110.75

109.75

114.50

114.00

510.75

535.50

547.00

688.75

457.50

441.50

484.25

92.25

89.25

89.75

92.50

87.75

95.00

100.50

725.00

798.25

685.00

802.00

872.50

905.00

992.00

226.75

226.75

251.00

290.00

225.50

243.00

267.50

1139.25

1186.00

1168.75

1320.00

1006.00

1074.50

1108.00

135.00

125.00

135.10

134.40

134.00

122.30

129.30

71.25

75.75

71.25

94.25

97.00

82.00

77.25

12.70

12.90

12.90

15.50

15.40

15.90

16.10

83.50
105.50

89.25
101.00

98.00
123.75

104.25
163.25

84.00
130.00

69.00
135.25

50.25
102.00

510.50

499.00

518.00

608.25

500.00

447.75

495.50

240.75
67.50

241.00
94.75

275.00
83.00

290.00
99.25

255.50
81.25

275.00
72.50

280.00
49.50

135.50

131.75

135.00

143.25

148.25

150.50

153.25

110.00
52.50

111.25
53.50

116.50
56.25

137.25
64.25

136.25
63.25

151.25
61.00

152.50
57.75

12.90

13.60

13.10

15.00

15.50

16.90

15.50

141.25

147.50

150.50

176.25

143.00

137.75

133.50

59.60
246.00

59.00
235.00

72.20
250.50

55.50
282.50

55.00
261.75

56.20
255.00

57.80
260.00

296.25
59.00
158.00

298.75
58.50
149.00

300.50
61.25
154.00

355.50
69.25
160.25

347.00
65.00
160.50

336.00
66.50
160.25

345.00
69.00
155.25

1018.00

1018.00

917.25

1017.00

760.00

1000.00

1000.00

104.00

100.00

103.10

116.00

112.60

122.70

144.00

1900.00
132.50

1650.00
125.00

1650.00
143.50

1650.00
157.00

1650.00
150.20

1650.00
158.00

1650.00
139.25

661.25

672.25

667.00

668.50

645.50

635.25

670.00

NT

NT

NT

NT

NT

NT

NT

7.00
127.50

7.00
136.25

6.90
154.00

8.00
214.75

7.50
217.25

7.10
228.75

7.00
238.50

84.25
8.10
456.00

81.50
8.10
456.00

85.00
8.10
531.00

84.75
8.10
545.00

81.25
NT
442.00

83.50
NT
590.00

88.25
NT
590.00

700.00
68.75
66.75
81.75
17.00

720.00
70.75
66.00
81.00
15.40

720.00
68.50
68.50
96.25
13.90

785.00
86.75
74.00
94.75
17.00

660.00
92.50
74.75
90.25
19.30

750.00
101.00
77.75
89.75
205.75

750.00
101.25
73.50
86.25
177.75

256.00

258.75

259.50

288.50

296.25

288.50

284.75

128.75

122.25

136.75

148.50

153.00

214.00

141.75

7.60

8.00

8.20

13.40

9.40

7.20

6.90

38.50

40.50

42.75

50.00

49.50

50.00

50.25

132.75
80.75
38.00
13.20

129.50
84.75
38.75
N/L

131.00
87.00
40.00
N/L

143.00
89.75
47.25
N/L

142.75
93.00
48.00
N/L

152.00
84.75
49.50
N/L

139.25
85.00
49.00
N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

77.50
N/L

85.00
N/L

95.25
N/L

114.00
N/L

78.25
N/L

68.00
N/L

60.00
N/L

N/L
N/L

N/L
N/L

N/L
N/L

N/L
N/L

N/L
N/L

N/L
N/L

N/L
N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

89.00

89.10

97.10

101.30

98.50

94.10

99.50

141.50

133.00

130.00

146.00

162.00

160.00

180.00

10.00

127.00

127.00

127.00

127.00

160.00

152.50

.12.70

13.40

13.40

13.40

12.30

N/L

N/L

128.00

128.00

128.00

128.00

128.00

142.00

174.50

32.00

31.10

34.40

37.90

33.40

31.40

31.00

155.00

215.00

199.50

235.00

275.00

258.75

258.75

NT

NT

NT

NT

5.20

NT

NT

NT
10.50
NT
11.60

NT
10.00
NT
11.20

NT
10.40
NT
12.00

NT
12.90
NT
15.00

NT
12.80
NT
13.40

NT
13.10
NT
13.20

NT
13.10
NT
12.80

1127.40

1125.00

1260.00

1300.00

1160.00

1185.00

1200.00

98.00

78.50

83.00

98.00

71.50

58.50

52.50

14.70

13.30

14.30

17.50

16.30

15.90

16.10

82.00

84.00

86.00

90.75

87.50

86.00

85.50

101.25
8.70

104.00
10.10

111.25
8.30

139.25
10.60

107.25
11.30

103.00
9.00

72.00
8.60

83.00

79.75

80.00

98.75

88.75

75.00

74.50

38.00

41.25

41.50

49.50

45.50

47.25

43.00

68.00
81.00
36.25

76.50
81.00
37.50

76.00
81.00
39.00

94.25
81.00
47.50

93.00
81.00
45.25

90.00
81.00
44.75

101.25
81.00
45.00

147.25

144.75

146.00

163.75

161.25

155.00

168.00

92.50
99.00
31.25

92.00
101.50
34.50

97.00
97.25
36.30

106.00
115.50
40.75

112.00
124.75
42.25

108.75
126.25
39.26

107.75
129.00
40.25

66.50
44.75
105.00

62.75
42.75
105.75

67.75
47.25
99.00

73.75
61.25
111.50

89.25
55.75
105.50

83.50
55.25
118.50

72.50
52.75
118.75

53.00

53.25

72.75

90.25

57.75

60.00

63.25

40.25
66.25

43.25
65.25

44.00
60.75

49.50
62.50

46.75
60.75

46.50
60.25

48.00
46.50

70.50
107.50
77.25

77.75
113.25
76.50

77.75
101.75
81.75

88.00
109.50
92.00

85.50
118.00
90.00

84.50
121.75
94.00

93.50
129.50
97.50

155.25
43.75
62.00
73.50
7.70
41.50

159.50
43.75
49.50
76.25
7.70
42.50

147.25
47.00
49.50
69.00
7.20
45.00

165.25
51.75
63.50
74.75
7.90
53.75

213.00
45.25
68.25
75.25
7.40
50.75

208.00
47.00
66.25
75.00
7.40
50.00

206.50
47.75
71.75
77.00
7.40
53.75

72.25

71.00

73.00

73.50

72.00

76.50

79.75

46.50

47.00

43.50

55.75

45.25

46.00

47.00

93.75

31.50

99.50

102.00

92.50

91.50

96.25

58.25

61.50

63.50

71.25

70.50

65.25

66.25

67.00

74.75

74.75

74.75

65.00

69.50

62.00

72.50

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

31.00

31.20

32.00

33.60

29.50

32.90

33.50

95.00

102.75

112.75

137.00

95.25

78.00

69.75

29.90

32.60

29.10

34.40

33.40

36.30

37.00

132.90

138.00

137.80

137.80

120.60

134.80

150.00

27.90

27.50

26.90

26.80

26.90

26.80

26.20

17.40

17.50

18.50

23.30

20.70

21.40

18.90

445.00
90.25

425.00
92.50

462.00
123.25

462.00
155.75

462.00
124.25

500.00
68.50

530.00
58.50

67.10

67.30

70.00

75.20

68.70

80.00

85.00

67.25

63.00

76.25

101.50

82.75

65.75

62.00

150.00

130.00

123.25

160.00

111.75

140.00

88.00

75.25

64.00

67.75

87.25

85.25

82.75

72.25

177.75
55.00
71.75
155.00
223.00
120.25

189.50
57.75
70.75
156.00
235.75
126.25

171.25
60.75
81.00
160.00
240.00
112.25

161.50
73.50
91.00
193.25
273.25
144.25

155.50
59.00
87.00
152.00
259.75
155.00

155.75
50.00
94.75
144.75
251.50
149.25

156.25
45.75
98.25
140.00
267.00
146.00

200.00

244.00

240.00

306.50

290.00

330.00

310.00

NT

NT

NT

NT

NT

NT

NT

671.25

652.75

641.50

639.50

594.75

640.00

641.50

90.75

86.75

87.00

98.75

101.75

112.25

104.75

53.50

51.00

55.50

64.50

64.25

62.50

65.50

N/L
N/L

N/L
N/L

N/L
N/L

N/L
N/L

N/L
N/L

N/L
N/L

N/L
N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

13.70
13.10
34.70
122.75
79.75

15.10
13.90
36.50
121.00
177.50

16.70
15.00
36.30
134.00
74.00

22.80
17.90
33.10
153.25
106.25

18.00
17.00
34.20
150.75
111.50

15.00
14.50
55.50
110.00
67.50

11.70
15.20
44.90
78.75
55.75

90.00
81.50
37.50

90.00
78.00
40.00

90.00
90.00
46.00

90.00
96.25
51.00

90.00
96.75
44.50

NT
95.00
47.25

NT
100.00
48.50

N/L

N/L

N/L

N/L

N/L

N/L

N/L

45.50
NT
NT

46.50
NT
NT

45.25
NT
NT

54.00
NT
NT

54.00
NT
NT

59.75
NT
NT

61.00
NT
NT

137.50

140.50

140.50

140.50

152.75

144.25

142.75

108.00

108.25

107.50

133.25

130.25

127.00

120.00

850.50

842.00

911.25

871.00

631.75

635.00

600.00

239.50

219.00

232.75

223.75

203.75

205.00

213.50

133.50

135.50

139.50

141.75

123.25

132.00

143.25

111.00

107.00

106.00

106.75

105.00

107.25

109.00

112.50
N/L

116.00
N/L

113.25
N/L

104.75
N/L

95.76
N/L

101.25
N/L

107.50
N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L
N /L

N/L
N/L

N/L
N/L

N/L
N/L

N/L
N/L

N/L
N/L

N/L
N/L

N /L

N/L

N/L

N/L

N/L

N/L

N/L

N /L

N/L

N/L

N/L

N/L

N/L

N/L

N /L

N/L

N/L

N/L

N/L

N/L

N/L

N /L

N/L

N/L

N/L

N/L

N/L

N/L

122.25

126.00

137.00

162.00

182.75

179.25

182.00

98.90

98.90

99.00

102.40

103.40

100.50

103.10

NT

NT

NT

NT

NT

NT

NT

127.50
125.00
37.00

129.00
124.00
36.75

171.50
127.25
38.25

173.75
145.00
41.75

170.00
140.00
41.50

153.00
150.50
44.50

154.00
154.25
46.25

111.25

77.00

75.25

82.25

83.25

84.00

80.50

12.80

N/L

N/L

N/L

N/L

N/L

N/L

319.50
89.25

329.00
89.00

332.25
89.00

400.00
132.50

385.00
139.50

388.00
145.75

400.00
148.50

102.00

100.50

103.25

123.50

122.00

124.00

137.00

132.75

134.00

132.25

144.50

144.75

146.25

138.50

221.00

210.00

235.00

280.00

222.00

222.25

265.00

424.00

455.00

455.00

460.00

354.00

365.25

397.50

218.00

219.50

209.00

216.50

213.00

214.00

235.00

300.25

475.00

338.50

410.50

555.00

612.00

680.00

148.25

148.50

148.00

182.00

143.00

142.50

151.00

137.25

150.00

170.00

193.50

145.00

163.50

165.00

210.00

234.00

216.00

235.00

191.00

185.00

184.00

150.75

150.00

147.00

157.00

138.50

160.00

164.00

143.00

141.00

135.00

148.25

135.00

140.00

163.50

122.00

120.00

124.75

130.00

125.00

145.25

146.00

175.00

183.00

181.25

251.75

167.00

209.00

230.00

190.00

190.00

190.00

200.00

175.00

184.00

167.00

107.00

108.00

132.00

128.75

112.00

117.50

124.75

320.00

318.00

323.75

323.75

334.75

280.00

325.00

100.00

90.50

100.00

102.00

100.00

100.50

82.75

505.00

513.00

539.00

542.25

507.25

518.00

518.25

400.00

385.00

401.50

455.00

439.00

449.25

405.00

120.00

115.00

110.00

100.00

100.00

100.00

88.00

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

41.40

45.20

53.70

44.50

42.50

42.40

42.40

71.00

71.00

71.00

80.50

89.00

81.00

81.00

73.50

77.80

79.60

88.20

82.80

78.00

79.30

209.75
NT

204.00
NT

213.00
NT

222.00
NT

180.00
NT

185.00
NT

179.50
101.00

100.50

103.25

109.50

137.75

118.75

116.25

83.25

31.20
NT
38.50
13.60

32.00
NT
38.00
14.10

32.50
NT
42.50
14.30

35.50
6.60
48.50
16.10

39.60
NT
50.00
15.60

40.80
NT
49.00
16.00

40.40
NT
51.00
16.90

36.60

37.50

30.70

27.70

31.80

20.90

18.10

N/L

N/L

N/L

N/L

N/L

N/L

N/L

closing
price
6/30/1999
Tk

closing
price
5/31/1999
Tk

closing
price
4/30/1999
Tk

closing
price
3/31/1999
Tk

closing
price
2/28/1999
Tk

closing
price
1/31/1999
Tk

89.00
113.25

90.00
110.00

94.50
105.00

104.75
100.00

91.00
122.00

89.75
110.00

96.25

106.00

104.00

108.00

96.00

100.00

2224.25

2101.00

1929.25

1997.75

2000.00

2006.00

57.75

55.75

56.25

61.75

67.00

63.00

115.00

110.00

115.00

125.00

100.00

105.00

88.00

78.75

77.25

65.00

85.00

85.00

76.50

68.25

65.00

70.00

70.00

77.00

86.00

85.25

75.00

84.00

84.00

87.00

900.00

900.00

980.00

1002.25

1010.00

1045.00

435.50

415.00

373.50

420.00

465.00

481.50

104.50

104.50

104.50

104.50

104.50

104.50

632.25

640.00

577.50

610.00

708.50

870.00

177.25

177.25

159.25

175.00

192.50

197.00

1152.00

1189.75

1061.00

1020.50

994.25

1008.75

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

178.00

180.00

180.00

200.00

200.00

200.00

1417.75

1030.00

1050.00

990.00

1010.00

1010.00

520.00

419.00

400.00

390.00

420.00

594.00

458.00

344.00

281.50

300.00

277.50

330.00

421.00

328.00

270.00

280.00

229.75

240.00

284.75

200.00

190.00

175.00

170.00

150.00

200.25

135.00

122.00

139.00

141.75

147.50

140.25

108.00

109.50

116.75

122.00

123.50

121.50

103.25

102.50

107.00

113.25

111.50

66.25

63.00

61.00

65.00

69.00

67.75

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

172.25

163.50

155.50

167.50

166.00

163.25

494.75

480.75

445.00

500.25

526.00

613.75

123.25

131.75

125.50

138.75

141.00

138.25

567.50

532.50

452.00

485.00

493.00

581.00

103.25

108.25

107.25

117.75

123.25

117.00

1280.00

926.25

1238.00

1260.00

1260.00

1325.00

250.00

252.00

265.00

290.00

290.00

265.00

1132.50

1220.75

1075.50

1071.75

1270.75

1376.25

149.75

122.50

128.60

134.80

137.80

122.00

73.75

74.50

85.75

111.25

128.25

76.25

16.30

17.20

17.10

20.25

21.70

21.10

46.50
70.00

50.00
91.00

77.00
100.00

85.75
102.00

86.00
104.00

50.25
112.00

428.50

440.00

412.75

412.00

415.00

420.00

313.00
36.50

223.25
32.50

187.50
51.75

227.00
59.00

263.00
75.50

263.75
82.00

176.25

137.50

134.00

160.25

166.75

173.75

138.75
52.75

147.25
55.50

146.50
51.75

155.00
73.76

187.25
80.75

198.25
69.75

15.50

NT

NT

NT

NT

NT

136.00

128.00

127.25

142.50

162.25

139.50

60.90
291.75

58.50
336.50

59.20
249.00

63.50
275.50

71.60
300.00

70.00
325.50

373.00
71.50
158.00

405.25
76.50
148.25

310.25
71.25
149.25

345.50
88.75
164.00

400.00
90.00
160.00

440.75
85.00
145.75

700.00

780.00

780.00

760.00

680.00

680.00

154.50

108.90

93.70

94.50

90.70

94.90

1650.00
125.00

1650.00
138.00

1650.00
135.25

1700.00
160.75

1650.00
169.50

1650.00
136.00

671.75

512.50

481.75

470.00

447.00

415.00

NT

NT

NT

NT

NT

NT

6.90
220.50

7.80
204.00

9.70
225.75

10.70
223.75

10.00
210.50

10.00
223.25

87.00
NT
729.00

80.00
NT
810.00

83.25
NT
810.00

92.50
NT
810.00

112.00
NT
810.00

88.00
NT
810.00

680.00
103.25
70.00
80.25
163.75

750.00
103.50
77.50
86.25
205.00

750.00
105.00
115.25
105.00
168.50

750.00
113.50
133.25
105.75
166.00

750.00
119.50
155.00
118.50
201.25

910.00
108.75
158.00
105.50
201.75

295.00

300.25

258.25

266.00

267.00

268.75

104.50

105.00

123.50

126.00

136.50

136.00

6.80

7.60

9.30

10.80

10.20

10.80

48.50

51.25

55.76

55.75

71.50

68.00

127.00
78.75
48.25
N/L

124.75
83.75
49.75
N/L

167.00
107.00
51.00
N/L

172.50
116.50
55.50
N/L

162.00
120.75
74.00
N/L

172.00
127.00
54.00
N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

50.00
N/L

67.00
N/L

86.00
N/L

43.00
N/L

88.00
N/L

93.00
N/L

N/L
N/L

N/L
N/L

N/L
N/L

N/L
N/L

N/L
N/L

N/L
N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

101.40

98.10

85.00

90.80

91.70

94.10

179.30

172.50

171.50

183.80

182.30

200.00

153.50

140.00

127.00

142.50

93.80

142.50

N/L

N/L

N/L

N/L

N/L

N/L

174.50

136.00

160.00

224.00

224.00

224.00

30.60

33.60

27.00

35.20

30.00

25.60

275.00

275.00

275.00

275.00

275.00

230.00

4.90

5.50

6.20

7.20

7.20

7.10

NT
13.30
NT
13.10

NT
14.10
NT
14.20

NT
15.20
NT
15.60

NT
16.60
NT
22.40

NT
17.70
NT
18.80

NT
15.90
NT
14.10

1190.00

1275.00

1045.00

1120.00

1120.00

1045.00

40.50

39.00

66.00

69.00

67.00

60.00

16.00

16.60

17.70

25.50

24.00

18.00

93.00

78.00

109.75

112.00

125.00

94.50

75.00
8.60

75.00
9.00

83.50
9.90

85.00
11.80

93.75
11.40

76.25
11.50

92.50

57.50

70.00

76.00

83.00

86.00

73.00

44.50

42.00

50.00

56.75

46.00

101.25
81.00
40.50

60.00
81.00
42.50

71.25
NT
45.00

73.00
NT
50.00

72.50
NT
54.50

64.00
NT
49.50

174.50

183.25

177.00

207.25

211.00

206.25

114.00
135.00
38.25

108.25
135.75
44.75

101.50
130.00
49.25

131.75
138.00
74.00

128.25
142.50
75.00

109.50
136.50
33.75

68.50
52.00
122.50

68.25
52.00
122.75

69.75
57.50
128.75

89.75
67.75
146.25

92.75
71.00
154.00

66.00
54.00
156.00

64.00

64.00

75.75

70.75

77.00

54.50

49.25
50.00

50.00
48.00

50.50
50.75

56.00
54.00

59.50
60.50

51.75
49.25

105.75
128.75
99.75

90.00
124.50
96.25

83.00
121.25
103.75

88.25
129.50
106.00

82.00
133.25
124.50

82.00
133.25
153.50

215.75
48.75
52.25
72.75
7.40
48.25

206.50
51.75
55.25
80.75
7.80
53.50

209.25
54.75
63.50
102.25
8.30
50.50

250.00
62.25
67.25
103.75
9.50
65.50

255.00
68.25
76.25
102.75
10.50
70.00

243.25
69.50
76.25
118.00
10.50
55.00

84.25

77.00

72.00

86.00

87.00

87.50

47.25

48.75

49.75

54.75

59.75

55.50

96.00

86.75

80.00

92.00

93.50

91.75

69.25

63.75

71.50

83.50

86.00

84.25

54.00

62.50

69.00

61.50

90.00

90.00

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

30.50

28.90

28.70

35.70

35.60

41.80

55.25

61.25

60.25

68.25

78.00

108.00

36.40

37.00

36.20

42.00

44.20

68.50

145.60

73.00

72.20

73.40

73.20

120.00

25.80

26.00

26.10

27.60

29.10

45.40

19.30

19.00

18.60

24.60

29.80

36.00

470.25
46.00

420.00
43.50

390.00
51.00

390.00
65.25

350.00
85.50

420.00
71.25

90.10

80.40

69.70

69.70

75.40

133.60

47.50

35.75

48.00

53.25

68.75

57.75

90.00

103.00

98.00

105.00

100.00

56.00

71.50

72.75

72.00

86.00

97.75

82.75

156.00
42.50
103.00
154.25
227.00
149.75

158.50
38.75
103.50
149.75
219.75
147.75

150.00
42.00
100.25
142.00
228.50
147.25

152.25
54.50
111.00
165.00
269.00
167.00

160.00
57.50
119.25
174.00
278.00
175.00

152.00
36.00
120.00
167.25
277.00
167.00

382.50

315.50

255.00

273.00

270.00

280.00

0.00

41.09

41.09

41.09

41.09

41.09

631.50

624.25

645.25

687.50

682.25

677.50

88.75

90.50

125.50

146.00

167.50

139.25

61.25

65.50

80.75

93.25

113.25

109.75

N/L
N/L

N/L
N/L

N/L
N/L

N/L
N/L

N/L
N/L

N/L
N/L

N/L

N/L

N/L

N/L

N/L

N/L

11.60
13.80
49.80
55.00
47.75

12.80
15.80
41.20
48.00
40.50

14.50
26.00
30.00
51.00
44.25

18.70
22.30
29.70
65.25
74.50

21.40
25.70
84.00
72.75
63.50

17.00
26.00
84.00
51.25
41.75

NT
50.00
114.00

NT
93.25
48.00

NT
93.50
49.50

NT
93.75
61.00

NT
104.00
66.00

NT
58.50
94.75

N/L

N/L

N/L

N/L

N/L

N/L

63.75
NT
NT

63.75
NT
NT

62.00
NT
NT

69.00
NT
NT

72.25
NT
NT

71.25
NT
NT

151.75

145.75

190.00

146.75

163.75

149.00

123.50

123.00

116.25

122.25

122.00

121.50

602.50

597.00

433.00

448.25

490.75

456.25

218.00

220.75

200.75

214.25

209.25

214.25

130.50

134.00

116.75

133.50

136.50

143.25

109.00

109.50

107.75

112.00

117.75

116.00

109.25
N/L

111.75
N/L

107.00
N/L

118.75
N/L

119.50
N/L

116.75
N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L
N/L

N/L
N/L

N/L
N/L

N/L
N/L

N/L
N/L

N/L
N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

207.50

204.75

170.00

219.00

214.75

216.00

107.00

98.80

88.50

95.30

102.00

101.20

300.00

300.00

300.00

300.00

300.00

300.00

176.25
154.50
46.50

162.00
167.50
50.00

138.25
156.25
57.50

176.75
155.00
66.75

237.75
162.75
69.00

232.50
155.25
67.50

75.00

68.75

72.50

95.00

109.00

99.00

N/L

N/L

N/L

N/L

N/L

N/L

414.00
116.00

400.00
113.50

294.25
115.50

341.25
122.25

385.50
124.75

396.00
119.50

112.00

112.00

107.75

128.25

141.00

133.75

137.75

142.25

139.50

140.25

156.25

144.00

311.75

285.50

278.00

260.00

227.00

258.00

450.00

402.00

402.00

385.00

381.00

382.00

216.00

225.00

203.75

231.25

235.00

294.75

650.00

660.00

660.00

640.00

640.00

640.00

192.25

164.50

138.50

150.00

149.25

213.00

206.00

131.50

126.00

121.50

111.50

110.00

203.00

253.00

249.25

273.50

240.75

241.25

201.00

160.00

160.00

170.00

169.00

170.00

204.75

155.25

133.00

147.00

157.75

160.00

154.25

134.25

136.50

136.50

135.00

141.00

260.00

234.50

190.25

181.25

172.50

172.50

218.50

180.00

170.00

176.00

190.00

185.00

127.25

125.00

121.50

126.00

140.00

150.00

325.00

320.50

305.25

292.75

315.00

256.00

85.00

83.25

83.25

80.00

80.00

81.00

520.00

530.75

503.75

516.00

480.50

433.75

460.00

490.25

406.00

400.00

395.50

400.00

98.75

85.50

85.50

100.00

100.00

90.00

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

39.00

38.40

38.30

47.00

51.10

52.50

81.00

90.00

90.00

90.00

90.00

90.00

80.00

77.10

68.10

86.00

90.40

104.70

201.50
101.00

210.75
101.00

206.25
101.00

215.00
101.00

214.25
101.00

275.00
101.00

73.75

70.00

78.25

85.00

98.50

89.25

42.90
NT
46.75
15.30

43.20
NT
51.25
15.80

40.20
NT
52.75
16.40

54.30
NT
67.25
20.10

58.10
NT
76.00
21.30

58.40
NT
68.00
20.30

13.80

15.70

17.40

22.30

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L