Wish I would have invested in this stock a few months back

5teamparlay · Aug 3, 2005

BOS

1 month chart:

http://www.marketwatch.com/charts/int-basic.chart?siteid=mktw&symb=BSS&sid=1779885&time=4&startdate

5teamparlay · Aug 3, 2005

Up 50% since April!!!

<TABLE cellSpacing=0 cellPadding=2 width="100%" border=0><TBODY><TR class=yfnc_modtitle1 vAlign=top><TD><SMALL>PRICES</SMALL></TD></TR></TBODY></TABLE><TABLE height=2 cellSpacing=0 cellPadding=0 border=0><TBODY><TR><TD height=2></TD></TR></TBODY></TABLE><TABLE class=yfnc_datamodoutline1 cellSpacing=0 cellPadding=0 width="100%" border=0><TBODY><TR vAlign=top><TD><TABLE cellSpacing=1 cellPadding=3 width="100%" border=0><TBODY><TR><TD class=yfnc_tablehead1 align=middle width="14%">Date</TD><TD class=yfnc_tablehead1 align=middle width="14%">Open</TD><TD class=yfnc_tablehead1 align=middle width="14%">High</TD><TD class=yfnc_tablehead1 align=middle width="14%">Low</TD><TD class=yfnc_tablehead1 align=middle width="14%">Close</TD><TD class=yfnc_tablehead1 align=middle width="14%">Volume</TD><TD class=yfnc_tablehead1 align=middle width="14%">Adj Close*</TD></TR><TR><TD class=yfnc_tabledata1 noWrap align=right>2-Aug-05</TD><TD class=yfnc_tabledata1 align=right>160.00</TD><TD class=yfnc_tabledata1 align=right>166.50</TD><TD class=yfnc_tabledata1 align=right>157.00</TD><TD class=yfnc_tabledata1 align=right>161.16</TD><TD class=yfnc_tabledata1 align=right>3,508,823</TD><TD class=yfnc_tabledata1 align=right>161.16</TD></TR><TR><TD class=yfnc_tabledata1 noWrap align=right>1-Aug-05</TD><TD class=yfnc_tabledata1 align=right>149.00</TD><TD class=yfnc_tabledata1 align=right>158.00</TD><TD class=yfnc_tabledata1 align=right>150.00</TD><TD class=yfnc_tabledata1 align=right>155.00</TD><TD class=yfnc_tabledata1 align=right>10,003,446</TD><TD class=yfnc_tabledata1 align=right>155.00</TD></TR><TR><TD class=yfnc_tabledata1 noWrap align=right>29-Jul-05</TD><TD class=yfnc_tabledata1 align=right>149.50</TD><TD class=yfnc_tabledata1 align=right>152.00</TD><TD class=yfnc_tabledata1 align=right>147.00</TD><TD class=yfnc_tabledata1 align=right>150.00</TD><TD class=yfnc_tabledata1 align=right>162,050</TD><TD class=yfnc_tabledata1 align=right>150.00</TD></TR><TR><TD class=yfnc_tabledata1 noWrap align=right>28-Jul-05</TD><TD class=yfnc_tabledata1 align=right>142.00</TD><TD class=yfnc_tabledata1 align=right>150.50</TD><TD class=yfnc_tabledata1 align=right>140.39</TD><TD class=yfnc_tabledata1 align=right>143.88</TD><TD class=yfnc_tabledata1 align=right>6,064,432</TD><TD class=yfnc_tabledata1 align=right>143.88</TD></TR><TR><TD class=yfnc_tabledata1 noWrap align=right>27-Jul-05</TD><TD class=yfnc_tabledata1 align=right>135.00</TD><TD class=yfnc_tabledata1 align=right>144.00</TD><TD class=yfnc_tabledata1 align=right>133.87</TD><TD class=yfnc_tabledata1 align=right>143.00</TD><TD class=yfnc_tabledata1 align=right>3,916,566</TD><TD class=yfnc_tabledata1 align=right>143.00</TD></TR><TR><TD class=yfnc_tabledata1 noWrap align=right>26-Jul-05</TD><TD class=yfnc_tabledata1 align=right>136.50</TD><TD class=yfnc_tabledata1 align=right>137.63</TD><TD class=yfnc_tabledata1 align=right>134.00</TD><TD class=yfnc_tabledata1 align=right>134.27</TD><TD class=yfnc_tabledata1 align=right>2,346,685</TD><TD class=yfnc_tabledata1 align=right>134.27</TD></TR><TR><TD class=yfnc_tabledata1 noWrap align=right>25-Jul-05</TD><TD class=yfnc_tabledata1 align=right>136.50</TD><TD class=yfnc_tabledata1 align=right>137.10</TD><TD class=yfnc_tabledata1 align=right>136.00</TD><TD class=yfnc_tabledata1 align=right>136.00</TD><TD class=yfnc_tabledata1 align=right>350,911</TD><TD class=yfnc_tabledata1 align=right>136.00</TD></TR><TR><TD class=yfnc_tabledata1 noWrap align=right>22-Jul-05</TD><TD class=yfnc_tabledata1 align=right>135.50</TD><TD class=yfnc_tabledata1 align=right>137.00</TD><TD class=yfnc_tabledata1 align=right>134.00</TD><TD class=yfnc_tabledata1 align=right>136.00</TD><TD class=yfnc_tabledata1 align=right>3,611,441</TD><TD class=yfnc_tabledata1 align=right>136.00</TD></TR><TR><TD class=yfnc_tabledata1 noWrap align=right>21-Jul-05</TD><TD class=yfnc_tabledata1 align=right>135.00</TD><TD class=yfnc_tabledata1 align=right>136.63</TD><TD class=yfnc_tabledata1 align=right>134.00</TD><TD class=yfnc_tabledata1 align=right>134.00</TD><TD class=yfnc_tabledata1 align=right>1,531,635</TD><TD class=yfnc_tabledata1 align=right>134.00</TD></TR><TR><TD class=yfnc_tabledata1 noWrap align=right>20-Jul-05</TD><TD class=yfnc_tabledata1 align=right>137.50</TD><TD class=yfnc_tabledata1 align=right>140.21</TD><TD class=yfnc_tabledata1 align=right>126.25</TD><TD class=yfnc_tabledata1 align=right>133.00</TD><TD class=yfnc_tabledata1 align=right>3,552,252</TD><TD class=yfnc_tabledata1 align=right>133.00</TD></TR><TR><TD class=yfnc_tabledata1 noWrap align=right>19-Jul-05</TD><TD class=yfnc_tabledata1 align=right>136.00</TD><TD class=yfnc_tabledata1 align=right>137.00</TD><TD class=yfnc_tabledata1 align=right>126.25</TD><TD class=yfnc_tabledata1 align=right>134.80</TD><TD class=yfnc_tabledata1 align=right>1,325,097</TD><TD class=yfnc_tabledata1 align=right>134.80</TD></TR><TR><TD class=yfnc_tabledata1 noWrap align=right>18-Jul-05</TD><TD class=yfnc_tabledata1 align=right>138.00</TD><TD class=yfnc_tabledata1 align=right>138.12</TD><TD class=yfnc_tabledata1 align=right>136.00</TD><TD class=yfnc_tabledata1 align=right>136.00</TD><TD class=yfnc_tabledata1 align=right>356,058</TD><TD class=yfnc_tabledata1 align=right>136.00</TD></TR><TR><TD class=yfnc_tabledata1 noWrap align=right>15-Jul-05</TD><TD class=yfnc_tabledata1 align=right>138.00</TD><TD class=yfnc_tabledata1 align=right>139.50</TD><TD class=yfnc_tabledata1 align=right>137.79</TD><TD class=yfnc_tabledata1 align=right>137.79</TD><TD class=yfnc_tabledata1 align=right>600,800</TD><TD class=yfnc_tabledata1 align=right>137.79</TD></TR><TR><TD class=yfnc_tabledata1 noWrap align=right>14-Jul-05</TD><TD class=yfnc_tabledata1 align=right>144.50</TD><TD class=yfnc_tabledata1 align=right>145.63</TD><TD class=yfnc_tabledata1 align=right>135.00</TD><TD class=yfnc_tabledata1 align=right>140.00</TD><TD class=yfnc_tabledata1 align=right>127,742</TD><TD class=yfnc_tabledata1 align=right>140.00</TD></TR><TR><TD class=yfnc_tabledata1 noWrap align=right>13-Jul-05</TD><TD class=yfnc_tabledata1 align=right>144.50</TD><TD class=yfnc_tabledata1 align=right>145.63</TD><TD class=yfnc_tabledata1 align=right>143.00</TD><TD class=yfnc_tabledata1 align=right>143.00</TD><TD class=yfnc_tabledata1 align=right>328,201</TD><TD class=yfnc_tabledata1 align=right>143.00</TD></TR><TR><TD class=yfnc_tabledata1 noWrap align=right>12-Jul-05</TD><TD class=yfnc_tabledata1 align=right>144.50</TD><TD class=yfnc_tabledata1 align=right>146.00</TD><TD class=yfnc_tabledata1 align=right>143.37</TD><TD class=yfnc_tabledata1 align=right>145.50</TD><TD class=yfnc_tabledata1 align=right>144,446</TD><TD class=yfnc_tabledata1 align=right>145.50</TD></TR><TR><TD class=yfnc_tabledata1 noWrap align=right>11-Jul-05</TD><TD class=yfnc_tabledata1 align=right>145.00</TD><TD class=yfnc_tabledata1 align=right>148.00</TD><TD class=yfnc_tabledata1 align=right>144.20</TD><TD class=yfnc_tabledata1 align=right>146.00</TD><TD class=yfnc_tabledata1 align=right>291,771</TD><TD class=yfnc_tabledata1 align=right>146.00</TD></TR><TR><TD class=yfnc_tabledata1 noWrap align=right>8-Jul-05</TD><TD class=yfnc_tabledata1 align=right>140.50</TD><TD class=yfnc_tabledata1 align=right>147.00</TD><TD class=yfnc_tabledata1 align=right>141.00</TD><TD class=yfnc_tabledata1 align=right>146.00</TD><TD class=yfnc_tabledata1 align=right>953,761</TD><TD class=yfnc_tabledata1 align=right>146.00</TD></TR><TR><TD class=yfnc_tabledata1 noWrap align=right>7-Jul-05</TD><TD class=yfnc_tabledata1 align=right>144.50</TD><TD class=yfnc_tabledata1 align=right>142.75</TD><TD class=yfnc_tabledata1 align=right>140.00</TD><TD class=yfnc_tabledata1 align=right>142.63</TD><TD class=yfnc_tabledata1 align=right>49,886</TD><TD class=yfnc_tabledata1 align=right>142.63</TD></TR><TR><TD class=yfnc_tabledata1 noWrap align=right>6-Jul-05</TD><TD class=yfnc_tabledata1 align=right>144.00</TD><TD class=yfnc_tabledata1 align=right>145.50</TD><TD class=yfnc_tabledata1 align=right>145.50</TD><TD class=yfnc_tabledata1 align=right>145.50</TD><TD class=yfnc_tabledata1 align=right>2,559</TD><TD class=yfnc_tabledata1 align=right>145.50</TD></TR><TR><TD class=yfnc_tabledata1 noWrap align=right>5-Jul-05</TD><TD class=yfnc_tabledata1 align=right>143.00</TD><TD class=yfnc_tabledata1 align=right>145.00</TD><TD class=yfnc_tabledata1 align=right>142.25</TD><TD class=yfnc_tabledata1 align=right>144.71</TD><TD class=yfnc_tabledata1 align=right>1,915,213</TD><TD class=yfnc_tabledata1 align=right>144.71</TD></TR><TR><TD class=yfnc_tabledata1 noWrap align=right>4-Jul-05</TD><TD class=yfnc_tabledata1 align=right>142.50</TD><TD class=yfnc_tabledata1 align=right>143.75</TD><TD class=yfnc_tabledata1 align=right>141.00</TD><TD class=yfnc_tabledata1 align=right>142.25</TD><TD class=yfnc_tabledata1 align=right>235,375</TD><TD class=yfnc_tabledata1 align=right>142.25</TD></TR><TR><TD class=yfnc_tabledata1 noWrap align=right>1-Jul-05</TD><TD class=yfnc_tabledata1 align=right>147.00</TD><TD class=yfnc_tabledata1 align=right>147.00</TD><TD class=yfnc_tabledata1 align=right>139.50</TD><TD class=yfnc_tabledata1 align=right>142.58</TD><TD class=yfnc_tabledata1 align=right>1,225,049</TD><TD class=yfnc_tabledata1 align=right>142.58</TD></TR><TR><TD class=yfnc_tabledata1 noWrap align=right>30-Jun-05</TD><TD class=yfnc_tabledata1 align=right>142.50</TD><TD class=yfnc_tabledata1 align=right>148.50</TD><TD class=yfnc_tabledata1 align=right>144.00</TD><TD class=yfnc_tabledata1 align=right>145.00</TD><TD class=yfnc_tabledata1 align=right>1,614,693</TD><TD class=yfnc_tabledata1 align=right>145.00</TD></TR><TR><TD class=yfnc_tabledata1 noWrap align=right>29-Jun-05</TD><TD class=yfnc_tabledata1 align=right>149.00</TD><TD class=yfnc_tabledata1 align=right>149.55</TD><TD class=yfnc_tabledata1 align=right>142.00</TD><TD class=yfnc_tabledata1 align=right>148.00</TD><TD class=yfnc_tabledata1 align=right>353,262</TD><TD class=yfnc_tabledata1 align=right>148.00</TD></TR><TR><TD class=yfnc_tabledata1 noWrap align=right>29-Jun-05</TD><TD class=yfnc_tabledata1 align=middle colSpan=6>7.40<SMALL> pence</SMALL> Cash Dividend</TD></TR><TR><TD class=yfnc_tabledata1 noWrap align=right>28-Jun-05</TD><TD class=yfnc_tabledata1 align=right>155.50</TD><TD class=yfnc_tabledata1 align=right>157.38</TD><TD class=yfnc_tabledata1 align=right>149.50</TD><TD class=yfnc_tabledata1 align=right>152.00</TD><TD class=yfnc_tabledata1 align=right>756,977</TD><TD class=yfnc_tabledata1 align=right>144.60</TD></TR><TR><TD class=yfnc_tabledata1 noWrap align=right>27-Jun-05</TD><TD class=yfnc_tabledata1 align=right>153.50</TD><TD class=yfnc_tabledata1 align=right>158.00</TD><TD class=yfnc_tabledata1 align=right>152.00</TD><TD class=yfnc_tabledata1 align=right>153.00</TD><TD class=yfnc_tabledata1 align=right>289,554</TD><TD class=yfnc_tabledata1 align=right>145.55</TD></TR><TR><TD class=yfnc_tabledata1 noWrap align=right>24-Jun-05</TD><TD class=yfnc_tabledata1 align=right>137.00</TD><TD class=yfnc_tabledata1 align=right>156.38</TD><TD class=yfnc_tabledata1 align=right>136.40</TD><TD class=yfnc_tabledata1 align=right>153.50</TD><TD class=yfnc_tabledata1 align=right>4,741,167</TD><TD class=yfnc_tabledata1 align=right>146.03</TD></TR><TR><TD class=yfnc_tabledata1 noWrap align=right>23-Jun-05</TD><TD class=yfnc_tabledata1 align=right>129.50</TD><TD class=yfnc_tabledata1 align=right>137.50</TD><TD class=yfnc_tabledata1 align=right>128.93</TD><TD class=yfnc_tabledata1 align=right>136.00</TD><TD class=yfnc_tabledata1 align=right>3,024,190</TD><TD class=yfnc_tabledata1 align=right>129.38</TD></TR><TR><TD class=yfnc_tabledata1 noWrap align=right>22-Jun-05</TD><TD class=yfnc_tabledata1 align=right>126.00</TD><TD class=yfnc_tabledata1 align=right>130.50</TD><TD class=yfnc_tabledata1 align=right>123.75</TD><TD class=yfnc_tabledata1 align=right>125.00</TD><TD class=yfnc_tabledata1 align=right>2,324,142</TD><TD class=yfnc_tabledata1 align=right>118.91</TD></TR><TR><TD class=yfnc_tabledata1 noWrap align=right>21-Jun-05</TD><TD class=yfnc_tabledata1 align=right>129.50</TD><TD class=yfnc_tabledata1 align=right>128.52</TD><TD class=yfnc_tabledata1 align=right>125.00</TD><TD class=yfnc_tabledata1 align=right>128.00</TD><TD class=yfnc_tabledata1 align=right>280,311</TD><TD class=yfnc_tabledata1 align=right>121.77</TD></TR><TR><TD class=yfnc_tabledata1 noWrap align=right>20-Jun-05</TD><TD class=yfnc_tabledata1 align=right>131.00</TD><TD class=yfnc_tabledata1 align=right>132.63</TD><TD class=yfnc_tabledata1 align=right>130.00</TD><TD class=yfnc_tabledata1 align=right>130.56</TD><TD class=yfnc_tabledata1 align=right>1,824,679</TD><TD class=yfnc_tabledata1 align=right>124.21</TD></TR><TR><TD class=yfnc_tabledata1 noWrap align=right>17-Jun-05</TD><TD class=yfnc_tabledata1 align=right>121.50</TD><TD class=yfnc_tabledata1 align=right>130.40</TD><TD class=yfnc_tabledata1 align=right>122.37</TD><TD class=yfnc_tabledata1 align=right>130.00</TD><TD class=yfnc_tabledata1 align=right>758,085</TD><TD class=yfnc_tabledata1 align=right>123.67</TD></TR><TR><TD class=yfnc_tabledata1 noWrap align=right>16-Jun-05</TD><TD class=yfnc_tabledata1 align=right>120.50</TD><TD class=yfnc_tabledata1 align=right>122.38</TD><TD class=yfnc_tabledata1 align=right>120.00</TD><TD class=yfnc_tabledata1 align=right>120.00</TD><TD class=yfnc_tabledata1 align=right>355,600</TD><TD class=yfnc_tabledata1 align=right>114.16</TD></TR><TR><TD class=yfnc_tabledata1 noWrap align=right>15-Jun-05</TD><TD class=yfnc_tabledata1 align=right>120.50</TD><TD class=yfnc_tabledata1 align=right>122.38</TD><TD class=yfnc_tabledata1 align=right>118.00</TD><TD class=yfnc_tabledata1 align=right>120.00</TD><TD class=yfnc_tabledata1 align=right>199,809</TD><TD class=yfnc_tabledata1 align=right>114.16</TD></TR><TR><TD class=yfnc_tabledata1 noWrap align=right>14-Jun-05</TD><TD class=yfnc_tabledata1 align=right>117.00</TD><TD class=yfnc_tabledata1 align=right>122.50</TD><TD class=yfnc_tabledata1 align=right>116.50</TD><TD class=yfnc_tabledata1 align=right>120.00</TD><TD class=yfnc_tabledata1 align=right>626,274</TD><TD class=yfnc_tabledata1 align=right>114.16</TD></TR><TR><TD class=yfnc_tabledata1 noWrap align=right>13-Jun-05</TD><TD class=yfnc_tabledata1 align=right>124.00</TD><TD class=yfnc_tabledata1 align=right>126.00</TD><TD class=yfnc_tabledata1 align=right>115.00</TD><TD class=yfnc_tabledata1 align=right>115.75</TD><TD class=yfnc_tabledata1 align=right>215,841</TD><TD class=yfnc_tabledata1 align=right>110.11</TD></TR><TR><TD class=yfnc_tabledata1 noWrap align=right>10-Jun-05</TD><TD class=yfnc_tabledata1 align=right>124.00</TD><TD class=yfnc_tabledata1 align=right>126.00</TD><TD class=yfnc_tabledata1 align=right>122.00</TD><TD class=yfnc_tabledata1 align=right>126.00</TD><TD class=yfnc_tabledata1 align=right>22,860</TD><TD class=yfnc_tabledata1 align=right>119.87</TD></TR><TR><TD class=yfnc_tabledata1 noWrap align=right>9-Jun-05</TD><TD class=yfnc_tabledata1 align=right>125.00</TD><TD class=yfnc_tabledata1 align=right>126.00</TD><TD class=yfnc_tabledata1 align=right>122.00</TD><TD class=yfnc_tabledata1 align=right>122.00</TD><TD class=yfnc_tabledata1 align=right>348,841</TD><TD class=yfnc_tabledata1 align=right>116.06</TD></TR><TR><TD class=yfnc_tabledata1 noWrap align=right>8-Jun-05</TD><TD class=yfnc_tabledata1 align=right>124.50</TD><TD class=yfnc_tabledata1 align=right>126.50</TD><TD class=yfnc_tabledata1 align=right>123.00</TD><TD class=yfnc_tabledata1 align=right>123.00</TD><TD class=yfnc_tabledata1 align=right>502,417</TD><TD class=yfnc_tabledata1 align=right>117.01</TD></TR><TR><TD class=yfnc_tabledata1 noWrap align=right>7-Jun-05</TD><TD class=yfnc_tabledata1 align=right>124.50</TD><TD class=yfnc_tabledata1 align=right>125.63</TD><TD class=yfnc_tabledata1 align=right>123.37</TD><TD class=yfnc_tabledata1 align=right>123.50</TD><TD class=yfnc_tabledata1 align=right>108,123</TD><TD class=yfnc_tabledata1 align=right>117.49</TD></TR><TR><TD class=yfnc_tabledata1 noWrap align=right>6-Jun-05</TD><TD class=yfnc_tabledata1 align=right>130.00</TD><TD class=yfnc_tabledata1 align=right>132.00</TD><TD class=yfnc_tabledata1 align=right>122.00</TD><TD class=yfnc_tabledata1 align=right>124.50</TD><TD class=yfnc_tabledata1 align=right>319,821</TD><TD class=yfnc_tabledata1 align=right>118.44</TD></TR><TR><TD class=yfnc_tabledata1 noWrap align=right>2-Jun-05</TD><TD class=yfnc_tabledata1 align=right>120.50</TD><TD class=yfnc_tabledata1 align=right>130.00</TD><TD class=yfnc_tabledata1 align=right>120.37</TD><TD class=yfnc_tabledata1 align=right>127.00</TD><TD class=yfnc_tabledata1 align=right>1,045,907</TD><TD class=yfnc_tabledata1 align=right>120.82</TD></TR><TR><TD class=yfnc_tabledata1 noWrap align=right>1-Jun-05</TD><TD class=yfnc_tabledata1 align=right>114.00</TD><TD class=yfnc_tabledata1 align=right>122.38</TD><TD class=yfnc_tabledata1 align=right>112.50</TD><TD class=yfnc_tabledata1 align=right>114.00</TD><TD class=yfnc_tabledata1 align=right>578,754</TD><TD class=yfnc_tabledata1 align=right>108.45</TD></TR><TR><TD class=yfnc_tabledata1 noWrap align=right>31-May-05</TD><TD class=yfnc_tabledata1 align=right>114.00</TD><TD class=yfnc_tabledata1 align=right>116.50</TD><TD class=yfnc_tabledata1 align=right>112.00</TD><TD class=yfnc_tabledata1 align=right>114.00</TD><TD class=yfnc_tabledata1 align=right>855,113</TD><TD class=yfnc_tabledata1 align=right>108.45</TD></TR><TR><TD class=yfnc_tabledata1 noWrap align=right>27-May-05</TD><TD class=yfnc_tabledata1 align=right>108.50</TD><TD class=yfnc_tabledata1 align=right>116.00</TD><TD class=yfnc_tabledata1 align=right>109.40</TD><TD class=yfnc_tabledata1 align=right>115.00</TD><TD class=yfnc_tabledata1 align=right>1,285,529</TD><TD class=yfnc_tabledata1 align=right>109.40</TD></TR><TR><TD class=yfnc_tabledata1 noWrap align=right>26-May-05</TD><TD class=yfnc_tabledata1 align=right>110.00</TD><TD class=yfnc_tabledata1 align=right>112.00</TD><TD class=yfnc_tabledata1 align=right>105.00</TD><TD class=yfnc_tabledata1 align=right>109.00</TD><TD class=yfnc_tabledata1 align=right>312,831</TD><TD class=yfnc_tabledata1 align=right>103.69</TD></TR><TR><TD class=yfnc_tabledata1 noWrap align=right>25-May-05</TD><TD class=yfnc_tabledata1 align=right>98.50</TD><TD class=yfnc_tabledata1 align=right>111.00</TD><TD class=yfnc_tabledata1 align=right>100.00</TD><TD class=yfnc_tabledata1 align=right>111.00</TD><TD class=yfnc_tabledata1 align=right>2,047,622</TD><TD class=yfnc_tabledata1 align=right>105.60</TD></TR><TR><TD class=yfnc_tabledata1 noWrap align=right>24-May-05</TD><TD class=yfnc_tabledata1 align=right>97.50</TD><TD class=yfnc_tabledata1 align=right>98.00</TD><TD class=yfnc_tabledata1 align=right>97.50</TD><TD class=yfnc_tabledata1 align=right>97.95</TD><TD class=yfnc_tabledata1 align=right>186,428</TD><TD class=yfnc_tabledata1 align=right>93.18</TD></TR><TR><TD class=yfnc_tabledata1 noWrap align=right>23-May-05</TD><TD class=yfnc_tabledata1 align=right>97.50</TD><TD class=yfnc_tabledata1 align=right>97.88</TD><TD class=yfnc_tabledata1 align=right>97.50</TD><TD class=yfnc_tabledata1 align=right>97.88</TD><TD class=yfnc_tabledata1 align=right>327,994</TD><TD class=yfnc_tabledata1 align=right>93.11</TD></TR><TR><TD class=yfnc_tabledata1 noWrap align=right>20-May-05</TD><TD class=yfnc_tabledata1 align=right>96.50</TD><TD class=yfnc_tabledata1 align=right>98.00</TD><TD class=yfnc_tabledata1 align=right>95.37</TD><TD class=yfnc_tabledata1 align=right>96.50</TD><TD class=yfnc_tabledata1 align=right>241,188</TD><TD class=yfnc_tabledata1 align=right>91.80</TD></TR><TR><TD class=yfnc_tabledata1 noWrap align=right>19-May-05</TD><TD class=yfnc_tabledata1 align=right>94.50</TD><TD class=yfnc_tabledata1 align=right>97.63</TD><TD class=yfnc_tabledata1 align=right>93.91</TD><TD class=yfnc_tabledata1 align=right>94.00</TD><TD class=yfnc_tabledata1 align=right>157,088</TD><TD class=yfnc_tabledata1 align=right>89.42</TD></TR><TR><TD class=yfnc_tabledata1 noWrap align=right>18-May-05</TD><TD class=yfnc_tabledata1 align=right>103.50</TD><TD class=yfnc_tabledata1 align=right>103.00</TD><TD class=yfnc_tabledata1 align=right>94.91</TD><TD class=yfnc_tabledata1 align=right>94.91</TD><TD class=yfnc_tabledata1 align=right>332,772</TD><TD class=yfnc_tabledata1 align=right>90.29</TD></TR><TR><TD class=yfnc_tabledata1 noWrap align=right>17-May-05</TD><TD class=yfnc_tabledata1 align=right>103.50</TD><TD class=yfnc_tabledata1 align=right>104.00</TD><TD class=yfnc_tabledata1 align=right>103.88</TD><TD class=yfnc_tabledata1 align=right>103.88</TD><TD class=yfnc_tabledata1 align=right>52,270</TD><TD class=yfnc_tabledata1 align=right>98.82</TD></TR><TR><TD class=yfnc_tabledata1 noWrap align=right>16-May-05</TD><TD class=yfnc_tabledata1 align=right>103.50</TD><TD class=yfnc_tabledata1 align=right>104.00</TD><TD class=yfnc_tabledata1 align=right>102.79</TD><TD class=yfnc_tabledata1 align=right>102.79</TD><TD class=yfnc_tabledata1 align=right>39,534</TD><TD class=yfnc_tabledata1 align=right>97.79</TD></TR><TR><TD class=yfnc_tabledata1 noWrap align=right>13-May-05</TD><TD class=yfnc_tabledata1 align=right>103.50</TD><TD class=yfnc_tabledata1 align=right>103.88</TD><TD class=yfnc_tabledata1 align=right>103.00</TD><TD class=yfnc_tabledata1 align=right>103.88</TD><TD class=yfnc_tabledata1 align=right>27,908</TD><TD class=yfnc_tabledata1 align=right>98.82</TD></TR><TR><TD class=yfnc_tabledata1 noWrap align=right>12-May-05</TD><TD class=yfnc_tabledata1 align=right>103.00</TD><TD class=yfnc_tabledata1 align=right>103.00</TD><TD class=yfnc_tabledata1 align=right>103.00</TD><TD class=yfnc_tabledata1 align=right>103.00</TD><TD class=yfnc_tabledata1 align=right>50,000</TD><TD class=yfnc_tabledata1 align=right>97.99</TD></TR><TR><TD class=yfnc_tabledata1 noWrap align=right>11-May-05</TD><TD class=yfnc_tabledata1 align=right>102.00</TD><TD class=yfnc_tabledata1 align=right>103.00</TD><TD class=yfnc_tabledata1 align=right>102.25</TD><TD class=yfnc_tabledata1 align=right>102.70</TD><TD class=yfnc_tabledata1 align=right>128,000</TD><TD class=yfnc_tabledata1 align=right>97.70</TD></TR><TR><TD class=yfnc_tabledata1 noWrap align=right>9-May-05</TD><TD class=yfnc_tabledata1 align=right>105.00</TD><TD class=yfnc_tabledata1 align=right>106.00</TD><TD class=yfnc_tabledata1 align=right>103.00</TD><TD class=yfnc_tabledata1 align=right>106.00</TD><TD class=yfnc_tabledata1 align=right>80,000</TD><TD class=yfnc_tabledata1 align=right>100.84</TD></TR><TR><TD class=yfnc_tabledata1 noWrap align=right>6-May-05</TD><TD class=yfnc_tabledata1 align=right>104.00</TD><TD class=yfnc_tabledata1 align=right>104.75</TD><TD class=yfnc_tabledata1 align=right>104.75</TD><TD class=yfnc_tabledata1 align=right>104.75</TD><TD class=yfnc_tabledata1 align=right>5,727</TD><TD class=yfnc_tabledata1 align=right>99.65</TD></TR><TR><TD class=yfnc_tabledata1 noWrap align=right>5-May-05</TD><TD class=yfnc_tabledata1 align=right>106.00</TD><TD class=yfnc_tabledata1 align=right>106.00</TD><TD class=yfnc_tabledata1 align=right>105.00</TD><TD class=yfnc_tabledata1 align=right>105.00</TD><TD class=yfnc_tabledata1 align=right>20,750</TD><TD class=yfnc_tabledata1 align=right>99.89</TD></TR><TR><TD class=yfnc_tabledata1 noWrap align=right>4-May-05</TD><TD class=yfnc_tabledata1 align=right>105.00</TD><TD class=yfnc_tabledata1 align=right>103.50</TD><TD class=yfnc_tabledata1 align=right>103.00</TD><TD class=yfnc_tabledata1 align=right>103.50</TD><TD class=yfnc_tabledata1 align=right>54,020</TD><TD class=yfnc_tabledata1 align=right>98.46</TD></TR><TR><TD class=yfnc_tabledata1 noWrap align=right>3-May-05</TD><TD class=yfnc_tabledata1 align=right>104.50</TD><TD class=yfnc_tabledata1 align=right>106.50</TD><TD class=yfnc_tabledata1 align=right>102.00</TD><TD class=yfnc_tabledata1 align=right>106.50</TD><TD class=yfnc_tabledata1 align=right>45,082</TD><TD class=yfnc_tabledata1 align=right>101.32</TD></TR><TR><TD class=yfnc_tabledata1 noWrap align=right>29-Apr-05</TD><TD class=yfnc_tabledata1 align=right>105.50</TD><TD class=yfnc_tabledata1 align=right>106.00</TD><TD class=yfnc_tabledata1 align=right>106.00</TD><TD class=yfnc_tabledata1 align=right>106.00</TD><TD class=yfnc_tabledata1 align=right>12,750</TD><TD class=yfnc_tabledata1 align=right>100.84</TD></TR><TR><TD class=yfnc_tabledata1 noWrap align=right>28-Apr-05</TD><TD class=yfnc_tabledata1 align=right>105.50</TD><TD class=yfnc_tabledata1 align=right>105.12</TD><TD class=yfnc_tabledata1 align=right>105.12</TD><TD class=yfnc_tabledata1 align=right>105.12</TD><TD class=yfnc_tabledata1 align=right>4,500</TD><TD class=yfnc_tabledata1 align=right>100.00</TD></TR><TR><TD class=yfnc_tabledata1 noWrap align=right>27-Apr-05</TD><TD class=yfnc_tabledata1 align=right>106.50</TD><TD class=yfnc_tabledata1 align=right>104.50</TD><TD class=yfnc_tabledata1 align=right>102.00</TD><TD class=yfnc_tabledata1 align=right>103.00</TD><TD class=yfnc_tabledata1 align=right>170,000</TD><TD class=yfnc_tabledata1 align=right>97.99</TD></TR></TBODY></TABLE></TD></TR></TBODY></TABLE>