01/10/2006,547.50,549.50,539.20,542.20
01/11/2006,542.30,549.50,539.03,547.50
01/12/2006,547.60,549.70,541.95,546.50
01/13/2006,546.50,557.70,544.30,556.53
01/16/2006,556.30,562.20,555.60,561.85
01/17/2006,561.85,564.20,551.75,554.35
01/18/2006,554.40,557.30,542.15,542.90
01/19/2006,542.80,559.00,539.60,557.40
01/20/2006,557.60,568.00,552.00,553.40
01/23/2006,553.00,560.60,551.75,558.85
01/24/2006,559.10,559.90,552.25,558.75
01/25/2006,558.80,566.70,556.40,562.90
01/26/2006,562.40,562.90,554.40,560.00
01/27/2006,560.00,563.90,555.40,559.20
01/30/2006,558.50,568.30,557.70,568.30
01/31/2006,568.30,572.70,565.40,569.00
02/01/2006,569.00,571.80,563.10,569.40
02/02/2006,569.30,575.10,567.20,571.80
02/03/2006,571.60,573.73,564.60,567.30
02/06/2006,567.50,573.90,567.20,569.40
02/07/2006,569.60,570.90,546.50,548.20
02/08/2006,548.20,552.80,544.70,550.80
02/09/2006,549.70,566.80,549.00,564.30
02/10/2006,564.30,568.60,546.60,550.40
02/13/2006,551.40,551.60,538.30,539.20
02/14/2006,539.40,547.50,534.50,547.30
02/15/2006,547.10,547.90,535.50,539.80
02/16/2006,539.80,547.40,535.00,547.40
02/17/2006,547.40,554.20,543.80,551.80
02/20/2006,551.40,556.80,551.20,555.70
02/21/2006,555.70,556.30,550.80,553.20
02/22/2006,553.50,555.50,547.00,555.30
02/23/2006,555.20,555.90,547.80,549.70
02/24/2006,549.60,559.50,547.00,558.60
02/27/2006,557.90,558.80,552.20,554.00
02/28/2006,554.00,562.30,552.60,562.00
03/01/2006,562.10,566.80,558.80,563.10
03/02/2006,563.10,570.20,561.50,568.40
03/03/2006,568.40,570.70,564.20,565.20
03/06/2006,565.50,568.20,551.70,555.20
03/07/2006,555.10,558.78,547.80,552.60
03/08/2006,552.70,553.90,538.10,542.10
03/09/2006,541.80,550.40,539.50,545.20
03/10/2006,545.10,546.80,533.80,540.00
03/13/2006,541.20,546.70,540.40,545.80
03/14/2006,545.90,552.20,542.43,551.20
03/15/2006,551.30,557.20,550.00,553.70
03/16/2006,553.70,556.70,547.10,555.30
03/17/2006,555.50,557.70,551.60,553.90
03/20/2006,553.90,556.40,549.80,554.00
03/21/2006,554.00,555.20,546.90,551.00
03/22/2006,551.00,553.30,546.80,550.10
03/23/2006,550.20,551.20,544.20,549.90
03/24/2006,549.90,560.90,548.00,560.10
03/27/2006,558.90,568.50,558.20,567.30
03/28/2006,567.00,569.40,562.40,563.50
03/29/2006,563.30,574.10,560.00,573.40
03/30/2006,573.30,589.00,571.00,588.00
03/31/2006,588.40,588.80,578.70,583.30
04/03/2006,582.40,591.70,581.80,588.00
04/04/2006,587.70,590.30,584.50,586.40
04/05/2006,586.50,589.70,581.90,588.90
04/06/2006,589.10,596.60,587.50,595.00
04/07/2006,595.30,598.10,584.80,589.00
04/10/2006,588.10,599.20,588.10,597.75
04/11/2006,598.15,604.00,592.70,593.25
04/12/2006,593.30,599.93,593.03,597.30
04/13/2006,597.50,599.05,590.20,596.15
04/14/2006,596.15,599.45,596.10,598.20
04/17/2006,598.20,615.60,598.20,614.00
04/18/2006,613.80,621.10,612.10,621.00
04/19/2006,621.10,642.00,620.60,641.40
04/20/2006,641.10,645.80,607.10,613.00
04/21/2006,612.70,634.15,610.00,633.65
04/24/2006,634.80,637.50,618.80,620.95
04/25/2006,620.00,634.90,618.60,631.20
04/26/2006,631.15,641.00,628.10,640.25
04/27/2006,640.10,643.90,625.40,632.35
04/28/2006,631.85,655.50,631.85,654.45
05/01/2006,652.00,661.30,651.90,655.20
05/02/2006,655.10,668.50,652.80,668.30
05/03/2006,668.50,677.30,660.95,668.25
05/04/2006,668.50,680.01,660.50,678.50
05/05/2006,678.70,684.70,674.80,682.35
05/08/2006,681.30,685.10,670.80,679.60
05/09/2006,679.20,700.40,677.25,700.10
05/10/2006,699.90,708.10,693.30,707.00
05/11/2006,707.30,726.55,704.25,715.35
05/12/2006,714.95,730.65,708.15,714.80
05/15/2006,718.75,719.88,678.10,679.70
05/16/2006,679.90,693.05,674.75,689.60
05/17/2006,689.50,718.50,685.35,686.15
05/18/2006,686.05,694.75,678.65,678.80
05/19/2006,678.80,689.00,651.35,659.50
05/22/2006,657.65,662.00,636.70,656.80
05/23/2006,657.65,674.65,651.50,668.85
05/24/2006,668.35,671.00,635.75,643.55
05/25/2006,643.15,651.00,639.00,650.20
05/26/2006,650.10,655.75,640.50,652.00
05/29/2006,650.40,654.10,646.50,650.50
05/30/2006,650.50,665.55,648.50,656.20
05/31/2006,656.55,660.05,638.45,644.60
06/01/2006,644.65,645.75,620.75,629.30
06/02/2006,629.55,639.00,618.75,638.60
06/03/2006,638.75,639.05,635.80,635.80
06/05/2006,640.30,645.60,635.65,635.65
06/06/2006,635.55,642.25,625.50,628.45
06/07/2006,628.40,631.35,616.75,627.25
06/08/2006,627.25,628.40,607.85,613.05
06/09/2006,613.00,617.75,601.08,604.45
06/10/2006,605.03,608.50,605.03,605.70
06/12/2006,609.25,612.25,602.75,604.25
06/13/2006,604.35,605.85,561.35,564.05
06/14/2006,563.90,571.75,543.50,557.25
06/15/2006,557.22,578.85,554.25,576.55
06/16/2006,576.70,586.00,567.25,580.45
06/17/2006,580.33,581.22,578.00,580.50
06/19/2006,580.70,580.70,564.25,566.15
06/20/2006,567.53,577.85,560.75,574.85
06/21/2006,574.95,590.75,570.65,586.85
06/22/2006,587.03,595.28,579.55,580.05
06/23/2006,580.10,586.45,572.00,583.55
06/24/2006,583.55,585.00,582.70,583.60
06/26/2006,583.85,587.42,577.40,585.75
06/27/2006,585.92,596.45,581.05,581.25
06/28/2006,581.15,586.75,576.75,579.65
06/29/2006,579.43,600.65,578.65,598.15
06/30/2006,598.25,615.85,597.05,613.10
07/01/2006,613.10,613.10,612.60,612.60
07/03/2006,613.65,625.57,613.35,624.50
07/04/2006,624.50,624.50,616.82,622.00
07/05/2006,622.00,631.25,617.95,628.85
07/06/2006,628.95,635.42,622.25,633.95
07/07/2006,633.83,637.65,627.50,630.55
07/08/2006,630.55,630.55,630.00,630.40
07/10/2006,630.65,632.67,620.25,624.55
07/11/2006,624.55,643.95,621.25,643.35
07/12/2006,643.47,655.65,632.40,652.35
07/13/2006,652.25,660.15,644.45,659.65
07/14/2006,659.55,668.25,655.65,664.95
07/15/2006,664.95,666.00,664.00,664.80
07/17/2006,665.15,676.63,641.25,643.35
07/18/2006,643.25,654.80,627.85,631.95
07/19/2006,631.90,646.95,618.15,645.15
07/20/2006,645.00,645.35,628.35,628.35
07/21/2006,628.50,637.65,615.95,621.35
07/22/2006,621.13,622.08,619.75,621.50
07/24/2006,620.95,621.13,602.20,615.35
07/25/2006,615.25,624.15,610.00,619.75
07/26/2006,619.78,626.85,613.28,623.85
07/27/2006,623.75,641.55,622.55,633.35
07/28/2006,633.25,639.05,626.20,635.90
07/29/2006,635.75,636.15,635.35,635.75
07/31/2006,635.75,639.75,628.45,635.85
08/01/2006,635.95,648.55,630.45,647.65
08/02/2006,647.60,656.70,645.15,650.85
08/03/2006,651.07,653.28,639.25,644.85
08/04/2006,645.00,654.80,643.25,646.75
08/05/2006,646.75,647.08,644.70,646.20
08/07/2006,646.45,652.55,644.55,648.75
08/08/2006,648.90,650.25,641.38,644.45
08/09/2006,644.40,655.35,635.65,650.55
08/10/2006,650.47,654.30,634.15,637.15
08/11/2006,639.15,645.55,626.05,632.70
08/12/2006,632.70,633.95,632.00,632.40
08/14/2006,632.60,633.50,623.75,626.15
08/15/2006,626.30,629.20,620.45,624.55
08/16/2006,624.40,633.00,623.45,628.80
08/17/2006,629.05,632.15,613.65,614.60
08/18/2006,614.80,619.35,607.25,614.90
08/21/2006,613.95,628.65,613.75,628.30
08/22/2006,628.40,629.65,620.34,624.50
08/23/2006,624.72,631.18,620.95,622.45
08/24/2006,622.42,626.65,618.75,621.25
08/25/2006,621.08,624.75,618.15,623.05
08/26/2006,622.88,623.28,621.50,621.50
08/28/2006,622.15,624.28,612.55,613.55
08/29/2006,613.47,618.17,607.15,612.75
08/30/2006,612.75,621.30,612.75,617.85
08/31/2006,617.85,627.40,617.78,627.00
09/01/2006,627.05,628.10,619.85,625.60
09/02/2006,625.85,627.50,624.30,625.00
09/04/2006,625.35,628.00,625.05,626.50
09/05/2006,626.50,640.75,626.45,638.55
09/06/2006,638.70,640.71,633.05,633.20
09/07/2006,633.35,636.50,613.65,616.80
09/08/2006,616.65,619.67,606.45,610.70
09/09/2006,610.70,611.00,610.30,610.30
09/11/2006,610.55,610.90,582.85,590.15
09/12/2006,590.88,600.15,584.65,588.35
09/13/2006,588.58,594.05,578.85,590.45
09/14/2006,590.45,595.55,575.35,576.75
09/15/2006,576.53,582.05,570.55,579.05
09/18/2006,577.75,588.45,577.75,587.35
09/19/2006,587.25,589.40,572.85,573.35
09/20/2006,574.30,586.75,572.75,577.00
09/21/2006,577.17,585.30,574.44,584.20
09/22/2006,584.53,593.00,584.08,588.30
09/25/2006,589.75,592.00,582.05,589.35
09/26/2006,589.40,594.28,586.05,591.40
09/27/2006,591.47,602.35,589.83,602.25
09/28/2006,602.20,607.22,600.05,602.35
09/29/2006,603.95,606.00,594.05,598.90
10/02/2006,598.75,604.20,595.05,595.35
10/03/2006,596.50,598.38,574.45,575.75
10/04/2006,575.70,581.17,559.05,566.95
10/05/2006,567.15,574.77,562.22,573.90
10/06/2006,573.97,574.55,560.15,573.50
10/09/2006,572.95,581.33,571.35,575.90
10/10/2006,576.08,581.60,568.95,573.40
10/11/2006,573.68,579.61,570.33,572.65
10/12/2006,572.47,579.35,570.77,577.20
10/13/2006,577.25,590.75,577.00,590.20
10/16/2006,589.15,596.47,589.15,596.10
10/17/2006,596.17,598.08,585.65,590.90
10/18/2006,590.68,595.58,587.25,590.10
10/19/2006,590.28,600.95,586.05,599.60
10/20/2006,599.63,602.72,591.45,592.40
10/23/2006,593.15,593.22,579.58,581.85
10/24/2006,581.90,586.95,573.05,585.95
10/25/2006,585.85,591.85,579.75,591.65
10/26/2006,591.65,599.15,590.10,597.35
10/27/2006,597.00,600.25,592.00,598.85
10/30/2006,598.55,611.00,598.55,604.05
10/31/2006,604.08,607.97,598.13,606.20
11/01/2006,606.47,619.28,603.80,618.50
11/02/2006,618.72,626.35,614.30,623.70
11/03/2006,623.70,629.45,617.25,625.90
11/06/2006,628.17,629.90,622.75,623.50
11/07/2006,623.58,629.57,621.95,624.70
11/08/2006,624.78,627.42,624.20,625.75
