date	T4	open	high	low	close
9/29/2003	21	998.12	1006.91	995.31	1006.58
9/30/2003	51	1004.72	1004.72	990.34	995.97
10/1/2003	37	997.15	1018.22	997.15	1018.22
10/2/2003	41	1017.25	1021.9	1013.38	1020.24
10/3/2003	65	1025	1039.32	1025	1029.85
10/6/2003	28	1030.23	1036.48	1029.15	1034.35
10/7/2003	45	1032.64	1039.25	1026.15	1039.25
10/8/2003	57	1039.74	1040.06	1030.93	1033.78
10/9/2003	57	1036.61	1048.26	1034.9	1038.73
10/10/2003	43	1039.13	1040.82	1035.75	1038.06
10/13/2003	30	1039.6	1048.93	1039.6	1045.35
10/14/2003	38	1044.69	1049.49	1040.84	1049.48
10/15/2003	48	1052.95	1053.72	1043.1	1046.76
10/16/2003	46	1045.14	1052.98	1043.99	1050.07
10/17/2003	34	1050.02	1051.92	1036.56	1039.32
10/20/2003	25	1039.39	1044.69	1036.13	1044.68
10/21/2003	43	1045.2	1049.4	1042.53	1046.03
10/22/2003	57	1043.93	1043.93	1028.39	1030.36
10/23/2003	50	1027.98	1035.45	1025.83	1033.77
10/24/2003	59	1030.75	1030.75	1018.27	1028.91
10/27/2003	28	1030.5	1037.78	1029.17	1031.13
10/28/2003	34	1032.94	1046.79	1032.94	1046.79
10/29/2003	40	1045.91	1049.85	1043.34	1048.11
10/30/2003	47	1050.13	1052.89	1043.83	1046.94
10/31/2003	50	1047.79	1053.1	1047.79	1050.71
11/3/2003	35	1051.75	1061.44	1051.75	1059.02
11/4/2003	46	1058.01	1058.12	1051.64	1053.25
11/5/2003	44	1052.99	1054.58	1044.89	1051.81
11/6/2003	47	1053.14	1058.97	1046.89	1058.05
11/7/2003	39	1059.01	1062.39	1052.19	1053.21
11/10/2003	32	1053.16	1053.58	1045.58	1047.11
11/11/2003	52	1046.93	1048.25	1043.46	1046.57
11/12/2003	50	1046.64	1059.14	1046.64	1058.56
11/13/2003	55	1055.98	1059.65	1052.97	1058.41
11/14/2003	54	1057.86	1063.65	1048.11	1050.35
11/17/2003	51	1048.68	1048.68	1035.23	1043.63
11/18/2003	65	1045.19	1048.73	1034.09	1034.15
11/19/2003	70	1034.74	1043.79	1034.19	1042.44
11/20/2003	61	1040.56	1046.46	1033.39	1033.65
11/21/2003	79	1035.77	1037.52	1031.24	1035.28
11/24/2003	38	1038.54	1052.08	1038.54	1052.08
11/25/2003	50	1051.73	1058	1049.29	1053.89
11/26/2003	56	1055.76	1058.45	1048.52	1058.45
11/28/2003	18	1057.92	1060.64	1056.79	1058.2
12/1/2003	27	1061.89	1070.43	1061.89	1070.12
12/2/2003	33	1069.01	1071.2	1065.31	1066.62
12/3/2003	47	1067.73	1074.21	1064.64	1064.73
12/4/2003	37	1065.28	1070.32	1063.15	1069.72
12/5/2003	51	1066.88	1068.26	1060.06	1061.5
12/8/2003	22	1061.12	1069.53	1061.02	1069.3
12/9/2003	41	1070.74	1071.77	1059.26	1060.18
12/10/2003	58	1061.06	1063.01	1053.52	1059.05
12/11/2003	44	1059.55	1073.62	1059.55	1071.21
12/12/2003	61	1072.14	1074.77	1067.83	1074.14
12/15/2003	64	1080.11	1082.82	1068.04	1068.04
12/16/2003	41	1068.37	1075.91	1068.34	1075.13
12/17/2003	52	1074.16	1076.52	1071.16	1076.48
12/18/2003	44	1076.92	1089.45	1076.92	1089.18
12/19/2003	43	1090.02	1091.03	1084.24	1088.67
12/22/2003	33	1086.58	1092.94	1085.82	1092.94
12/23/2003	40	1091.88	1096.79	1091.77	1096.02
12/24/2003	28	1094.56	1096.38	1092.75	1094.04
12/26/2003	15	1094.75	1098.46	1094.75	1095.89
12/29/2003	29	1095.89	1109.48	1095.89	1109.48
12/30/2003	40	1108.65	1109.75	1106.4	1109.64
12/31/2003	29	1109.54	1112.52	1106.26	1111.92
1/2/2004	35	1112.64	1118.85	1105.08	1108.48
1/5/2004	47	1110.62	1122.22	1110.62	1122.22
1/6/2004	53	1121.58	1124.46	1118.24	1123.67
1/7/2004	72	1122.32	1126.33	1116.45	1126.33
1/8/2004	60	1126.33	1131.92	1124.91	1131.92
1/9/2004	73	1128.92	1131.3	1120.97	1121.86
1/12/2004	47	1123.1	1127.85	1121.06	1127.23
1/13/2004	79	1127.11	1129.04	1115.24	1121.22
1/14/2004	73	1122.68	1130.74	1122.68	1130.52
1/15/2004	79	1128.67	1136.35	1123.76	1132.05
1/16/2004	81	1134.57	1139.83	1133.52	1139.83
1/20/2004	35	1140.8	1142.8	1135.41	1138.77
1/21/2004	81	1137.85	1148.91	1134.65	1147.62
1/22/2004	69	1147.99	1150.43	1143.04	1143.94
1/23/2004	41	1145.98	1150.21	1136.84	1141.55
1/26/2004	61	1141.15	1155.37	1141.15	1155.37
1/27/2004	77	1154.38	1155.14	1144.05	1144.05
1/28/2004	91	1146.31	1149.08	1126.61	1128.48
1/29/2004	84	1130.06	1134.19	1122.41	1134.11
1/30/2004	67	1133.06	1133.2	1127.81	1131.13
2/2/2004	57	1132.58	1142.47	1127.88	1135.26
2/3/2004	68	1134.86	1137.31	1131.45	1136.03
2/4/2004	67	1128.74	1136.03	1124.84	1126.52
2/5/2004	78	1128.42	1131.1	1124.45	1128.59
2/6/2004	97	1128.89	1142.77	1128.58	1142.76
2/9/2004	54	1143.23	1144.45	1139.21	1139.81
2/10/2004	57	1139.38	1146.87	1138.91	1145.54
2/11/2004	68	1144.79	1158.76	1142.38	1157.76
2/12/2004	78	1154.88	1157.76	1151.43	1152.11
2/13/2004	64	1153.28	1156.75	1143.76	1145.81
2/17/2004	49	1153.76	1158.99	1145.81	1156.99
2/18/2004	62	1156.99	1157.32	1149.85	1151.82
2/19/2004	73	1157.82	1158.54	1146.83	1147.06
2/20/2004	73	1150.76	1149.68	1139.07	1144.11
2/23/2004	65	1146.56	1146.66	1137.35	1140.99
2/24/2004	93	1137.74	1144.52	1134.61	1139.09
2/25/2004	81	1140.3	1145.18	1138.76	1143.67
2/26/2004	67	1140.94	1147.22	1138.67	1144.91
2/27/2004	76	1145.8	1151.68	1141.8	1144.94
3/1/2004	59	1148.93	1157.46	1144.94	1155.97
3/2/2004	78	1153.96	1156.52	1147.4	1149.1
3/3/2004	74	1146.69	1152.22	1143.79	1151.03
3/4/2004	82	1150.88	1154.91	1149.93	1154.87
3/5/2004	82	1149.4	1163.09	1148.78	1156.86
3/8/2004	43	1157.54	1159.96	1146.98	1147.2
3/9/2004	96	1145.05	1147.2	1137.01	1140.58
3/10/2004	122	1140.79	1141.48	1122.55	1123.89
3/11/2004	121	1117.94	1125.89	1105.89	1106.78
3/12/2004	102	1111.99	1120.6	1106.78	1120.57
3/15/2004	85	1120.57	1120.57	1103.36	1104.49
3/16/2004	105	1112.22	1113.74	1102.66	1110.7
3/17/2004	84	1116.15	1125.69	1110.7	1123.75
3/18/2004	116	1120.08	1125.4	1113.37	1122.32
3/19/2004	71	1120.21	1122.49	1109.74	1109.74
3/22/2004	85	1103.58	1109.78	1089.73	1095.4
3/23/2004	96	1100.63	1101.44	1091.66	1093.95
3/24/2004	81	1094.16	1098.3	1087.48	1091.33
3/25/2004	83	1097.77	1110.32	1091.33	1109.19
3/26/2004	79	1107.78	1115.2	1106.2	1108.06
3/29/2004	56	1114.31	1124.33	1108.06	1122.47
3/30/2004	65	1121.44	1127.53	1119.74	1127
3/31/2004	85	1127.69	1130.83	1121.46	1126.21
4/1/2004	77	1128.14	1135.53	1126.21	1132.17
4/2/2004	117	1144.15	1144.73	1132.17	1141.81
4/5/2004	77	1141.81	1150.57	1141.63	1150.57
4/6/2004	74	1144.26	1150.57	1143.35	1148.16
4/7/2004	80	1146.25	1148.16	1138.48	1140.53
4/8/2004	83	1140.53	1148.91	1134.54	1139.32
4/12/2004	66	"1,141.98"	"1,147.24"	"1,139.32"	"1,145.20"
4/13/2004	101	1145.2	1147.73	1127.72	1129.44
4/14/2004	93	1122.44	1132.47	1122.33	1128.17
4/15/2004	86	1130.45	1133.72	1120.85	1128.84
4/16/2004	79	1133.86	1136.75	1126.92	1134.61
4/19/2004	45	1132.81	1136.17	1129.87	1135.82
4/20/2004	95	1137.6	1139.27	1118.09	1118.15
4/21/2004	70	1119.24	1125.66	1116.07	1124.09
4/22/2004	75	1122.01	1142.53	1121.98	1139.93
4/23/2004	60	1140.81	1141.75	1134.89	1140.6
4/26/2004	68	1142.19	1144.96	1132.97	1135.53
4/27/2004	53	1138.4	1146.86	1135.53	1138.15
4/28/2004	75	1134.25	1138.11	1121.73	1122.41
4/29/2004	80	1123.46	1128.78	1108.03	1113.89
4/30/2004	79	1117.28	1119.2	1107.24	1107.3
5/3/2004	44	1110.45	1118.62	1107.3	1117.49
5/4/2004	60	1118.6	1127.65	1112.94	1119.55
5/5/2004	49	1119.71	1125.07	1117.87	1121.53
5/6/2004	63	1115.63	1121.53	1106.34	1113.99
5/7/2004	81	1108.54	1117.4	1098.66	1098.7
5/10/2004	60	1089.51	1098.7	1079.67	1087.12
5/11/2004	65	1089.66	1095.66	1087.12	1095.45
5/12/2004	59	1091.47	1097.54	1076.39	1097.28
5/13/2004	67	1092.57	1102.77	1091.77	1096.44
5/14/2004	52	1095.18	1102.36	1088.49	1095.7
5/17/2004	46	1083.68	1095.7	1079.36	1084.1
5/18/2004	74	1089.27	1094.12	1084.1	1091.49
5/19/2004	59	1100.01	1105.91	1088.67	1088.68
5/20/2004	62	1089.06	1092.59	1085.48	1089.19
5/21/2004	58	1094.63	1099.48	1089.19	1093.56
5/24/2004	45	1099.15	1101.67	1091.76	1095.41
5/25/2004	51	1093.85	1113.78	1090.75	1113.05
5/26/2004	58	1111.25	1116.71	1109.98	1114.94
5/27/2004	45	1119.9	1123.91	1114.94	1121.28
5/28/2004	38	1121.68	1122.4	1118.24	1120.68
6/1/2004	38	1117.98	1122.56	1113.4	1121.2
6/2/2004	40	1123.91	1127.98	1118.65	1124.99
6/3/2004	65	1122.15	1125.3	1116.6	1116.64
6/4/2004	71	1124.12	1129.19	1116.64	1122.5
6/7/2004	57	1128.3	1140.54	1122.5	1140.42
6/8/2004	63	1136.45	1142.18	1135.47	1142.18
6/9/2004	87	1138.43	1142.18	1130	1131.5
6/10/2004	69	1134.52	1136.47	1131.33	1136.47
6/14/2004	65	1130.66	1136.47	1122.16	1125.29
6/15/2004	69	1132.22	1137.26	1125.29	1132.01
6/16/2004	52	1132.64	1135.27	1130.56	1133.56
6/17/2004	67	1133.56	1133.56	1126.89	1132.05
6/18/2004	72	1129.62	1139.11	1129.8	1135.02
6/21/2004	46	1134.44	1138.05	1129.66	1130.3
6/22/2004	54	1128.37	1134.87	1124.38	1134.41
6/23/2004	63	1134.07	1145.11	1131.78	1144.06
6/24/2004	63	1142.41	1146.33	1140.16	1140.65
6/25/2004	62	1141.4	1145.94	1136.8	1138.23
6/28/2004	56	1140.97	1142.82	1131.73	1133.35
6/29/2004	62	1133.35	1138.21	1131.79	1136.2
6/30/2004	62	1137.75	1144.11	1133.74	1140.84
7/1/2004	77	1139.41	1140.84	1123.06	1128.94
7/2/2004	83	1128.51	1129.17	1123.29	1125.38
7/6/2004	56	1121.04	1125.38	1113.21	1116.21
7/7/2004	57	1114.17	1122.23	1115.14	1118.33
7/8/2004	55	1115.04	1119.1	1108.74	1109.11
7/9/2004	53	1113.59	1115.46	1109.11	1112.81
7/12/2004	40	1110.98	1115.86	1106.96	1114.35
7/13/2004	54	1115.06	1116.27	1112.99	1115.14
7/14/2004	57	1109.1	1119.56	1107.86	1111.47
7/15/2004	67	1112.93	1114.58	1106.64	1106.69
7/16/2004	60	1107.93	1112.04	1101.06	1101.39
7/19/2004	52	1101.39	1105.56	1096.58	1100.9
7/20/2004	60	1101	1108.77	1099.14	1108.67
7/21/2004	69	1114.16	1116.24	1093.88	1093.88
7/22/2004	66	1090.77	1099.64	1084.13	1096.84
7/23/2004	71	1092.19	1096.84	1083.85	1086.2
7/26/2004	52	1087.45	1089.82	1078.85	1084.07
7/27/2004	71	1086.38	1096.61	1084.07	1094.83
7/28/2004	53	"1,091.97"	"1,098.85"	"1,082.22"	"1,095.42"
7/29/2004	60	1100.06	1103.72	1095.42	1100.43
7/30/2004	53	1098.91	1103.72	1097.22	1101.72
8/2/2004	35	1098	1108.58	1097.23	1106.62
8/3/2004	52	1104.98	1106.62	1099.27	1099.69
8/4/2004	51	1095.44	1102.44	1092.47	1098.63
8/5/2004	69	1098.63	1098.73	1080.09	1080.7
8/6/2004	80	1073.14	1080.7	1062.19	1063.97
8/9/2004	40	1065.52	1069.41	1063.97	1065.22
8/10/2004	56	1068.88	1079.04	1065.22	1079.04
8/11/2004	67	1070.46	1079.04	1066.03	1075.79
8/12/2004	53	1070.94	1075.79	1062.92	1063.23
8/13/2004	60	1065.36	1067.58	1060.74	1064.8
8/16/2004	36	1065.72	1080.65	1064.8	1079.34
8/17/2004	53	1082.32	1086.66	1079.34	1081.71
8/18/2004	64	1079.44	1095.17	1078.97	1095.17
8/19/2004	56	"1,091.96"	"1,095.17"	"1,086.39"	"1,091.23"
8/20/2004	48	1090.65	1100.27	1089.65	1098.35
8/23/2004	36	1099	1101.17	1094.95	1095.68
8/24/2004	50	1100.07	1100.91	1092.84	1096.19
8/25/2004	53	1096.26	1106.28	1093.37	1104.96
8/26/2004	39	1103.28	1106.78	1102.46	1105.09
8/27/2004	42	1105.47	1109.66	1104.64	1107.77
8/30/2004	31	1105.14	1107.77	1099.15	1099.15
8/31/2004	60	1100.01	1104.24	1094.82	1104.24
9/1/2004	61	1102.67	1109.25	1099.31	1105.91
9/2/2004	66	1107.1	1119.01	1105.64	1118.31
9/3/2004	66	1116.04	1120.47	1113.62	1113.63
9/7/2004	40	1113.63	1124.08	1113.63	1121.3
9/8/2004	61	1118.95	1123.04	1116.27	1116.27
9/9/2004	34	1118.56	1121.26	1113.62	1118.38
9/10/2004	53	1117.35	1125.16	1114.5	1123.92
9/13/2004	31	1125.57	1129.79	1123.35	1125.82
9/14/2004	43	1125.96	1129.35	1124.74	1128.33
9/15/2004	47	1125.67	1128.33	1119.75	1120.37
9/16/2004	39	1120.8	1126.04	1120.37	1123.5
9/17/2004	56	1127.02	1130.44	1123.5	1128.55
9/20/2004	46	1123.48	1128.55	1120.3	1122.2
9/21/2004	49	1124.18	1131.52	1122.2	1129.3
9/22/2004	69	1121.34	1129.3	1112.72	1113.56
9/23/2004	64	1112.9	1113.72	1108.04	1108.36
9/24/2004	49	1108.65	1113.79	1108.36	1110.11
9/27/2004	45	1107.15	1110.11	1103.32	1103.52
9/28/2004	49	1106.09	1111.76	1101.67	1110.06
9/29/2004	50	1108.59	1114.8	1107.58	1114.8
9/30/2004	39	1112.17	1116.19	1109.64	1114.58
10/1/2004	52	1120.27	1131.66	1114.58	1131.5
10/4/2004	55	1131.5	1140.13	1131.5	1135.17
10/5/2004	63	1135.17	1137.87	1132.03	1134.48
10/6/2004	55	1134.27	1142.05	1133.82	1142.05
10/7/2004	69	1139.66	1142.05	1130.45	1130.65
10/8/2004	71	1128.18	1132.87	1120.23	1122.14
10/11/2004	34	1123.94	1126.19	1122.14	1124.39
10/12/2004	54	1117.55	1124.39	1115.79	1121.84
10/13/2004	58	1126	1127.02	1109.7	1113.65
10/14/2004	62	1113.45	1114.98	1102.08	1103.29
10/15/2004	54	1106.13	1113.11	1102.3	1108.2
10/18/2004	46	1105.8	1114.39	1103.4	1114.02
10/19/2004	53	1115.45	1118.08	1103.16	1103.23
10/20/2004	56	1103.23	1104.09	1094.25	1103.66
10/21/2004	60	1103.66	1108.87	1098.47	1106.49
10/22/2004	63	1106.49	1108.14	1095.47	1095.74
10/25/2004	53	1095.74	1096.81	1090.29	1094.8
10/26/2004	53	1094.81	1111.1	1094.81	1111.09
10/27/2004	67	1111.09	1126.29	1107.43	1125.4
10/28/2004	55	1125.34	1130.67	1120.6	1127.44
10/29/2004	36	1127.44	1131.4	1124.62	1130.2
11/1/2004	43	1130.88	1133.29	1127.63	1130.51
11/2/2004	53	1131.39	1140.5	1128.23	1130.58
11/3/2004	60	1148.47	1147.57	1130.54	1143.2
11/4/2004	52	1143.09	1161.67	1142.39	1161.67
11/5/2004	57	1165.01	1170.55	1160.62	1166.17
11/8/2004	42	1166.17	1166.77	1162.32	1164.89
11/9/2004	47	1164.71	1168.97	1162.49	1164.08
11/10/2004	37	1164.56	1169.35	1162.51	1162.91
11/11/2004	51	1165.69	1174.82	1162.91	1173.48
11/12/2004	53	1174.05	1184.17	1171.48	1184.17
11/15/2004	38	1182.46	1184.31	1179.84	1183.81
11/16/2004	44	1180.51	1183.81	1175.35	1175.43
11/17/2004	72	1180.83	1188.35	1175.43	1181.94
11/18/2004	57	1182.16	1184.75	1180.09	1183.55
11/19/2004	62	1183.55	1183.92	1169.2	1170.34
11/22/2004	35	1170.34	1178.18	1167.89	1177.24
11/23/2004	56	1176.6	1179.42	1171.57	1176.94
11/24/2004	52	1179.64	1182.42	1176.94	1181.76
11/26/2004	22	1181.76	1186.62	1181.08	1182.65
11/29/2004	54	1184.29	1186.93	1172.59	1178.57
11/30/2004	47	1176.34	1178.62	1173.81	1173.82
12/1/2004	73	1177.14	1191.37	1173.78	1191.37
12/2/2004	60	1191.37	1194.81	1186.66	1190.33
12/3/2004	46	1190.23	1196.99	1188.01	1191.17
12/6/2004	33	1188.01	1192.41	1185.14	1190.25
12/7/2004	56	1190.66	1192.17	1177.07	1177.07
12/8/2004	43	1178.4	1184.04	1176.91	1182.81
12/9/2004	72	"1,177.41"	"1,190.39"	"1,173.75"	"1,189.24"
12/10/2004	56	"1,185.48"	"1,191.45"	"1,185.31"	"1,188.00"
12/13/2004	43	1193.07	1198.74	1188	1198.68
12/14/2004	49	1198.68	1205.3	1197.99	1203.38
12/15/2004	44	1203.38	1206.55	1199.52	1205.72
12/16/2004	62	1203.32	1207.81	1198.59	1203.21
12/17/2004	59	1203.21	1203.21	1193.44	1194.22
12/20/2004	29	1194.2	1203.43	1193.36	1194.65
12/21/2004	39	1197.32	1205.9	1194.65	1205.45
12/22/2004	48	1204.54	1211.27	1203.88	1209.57
12/23/2004	47	1209.16	1213.66	1208.74	1210.13
12/27/2004	22	1210.13	1214.13	1204.92	1204.92
12/28/2004	28	1206.32	1213.54	1204.92	1213.54
12/29/2004	22	1210.73	1213.87	1210.96	1213.45
12/30/2004	30	1214.36	1216.47	1213.42	1213.55
12/31/2004	44	1213.55	1217.33	1211.65	1211.92
1/3/2005	46	1211.92	1217.8	1200.32	1202.08
1/4/2005	58	1202.08	1205.84	1185.39	1188.05
1/5/2005	52	1188.52	1192.73	1183.72	1183.74
1/6/2005	55	1184.87	1191.58	1183.24	1187.89
1/7/2005	47	1190.89	1192.17	1182.11	1186.19
1/10/2005	41	1186.19	1194.78	1184.8	1190.25
1/11/2005	52	1190.25	1190.25	1180.43	1182.99
1/12/2005	58	1182.99	1187.92	1175.64	1187.7
1/13/2005	66	1187.7	1187.7	1175.81	1177.45
1/14/2005	54	1177.45	1185.21	1177.45	1184.52
1/18/2005	34	1184.52	1195.98	1180.1	1195.98
1/19/2005	68	1195.98	1195.98	1184.41	1184.63
1/20/2005	64	1184.63	1184.63	1173.42	1175.41
1/21/2005	68	1175.41	1179.45	1167.82	1167.87
1/24/2005	39	1167.87	1173.03	1163.75	1163.75
1/25/2005	61	1163.75	1174.3	1163.75	1168.41
1/26/2005	73	1168.41	1175.96	1168.41	1174.07
1/27/2005	67	1174.07	1177.5	1170.15	1174.55
1/28/2005	75	1174.55	1175.61	1166.25	1171.36
1/31/2005	46	1171.36	1182.07	1171.36	1181.27
2/1/2005	67	1181.27	1190.39	1180.95	1189.41
2/2/2005	61	1189.41	1195.25	1188.92	1193.19
2/3/2005	48	1193.19	1193.19	1185.64	1189.89
2/4/2005	73	1189.89	1203.31	1189.85	1203.03
2/7/2005	47	1203.03	1204.15	1199.27	1201.72
2/8/2005	42	1201.72	1205.11	1200.16	1202.3
2/9/2005	67	1202.95	1203.79	1191.62	1191.99
2/10/2005	49	1191.99	1198.75	1191.54	1197.01
2/11/2005	69	1196.24	1208.32	1193.31	1205.3
2/14/2005	29	1205.3	1206.93	1203.59	1206.14
2/15/2005	71	1206.14	1212.44	1205.52	1210.12
2/16/2005	44	1207.07	1212.46	1205.17	1210.34
2/17/2005	52	1210.34	1211.33	1200.74	1200.75
2/18/2005	48	1200.75	1202.92	1197.35	1201.59
2/22/2005	64	1201.59	1202.48	1184.16	1184.16
2/23/2005	52	1184.16	1193.52	1184.16	1190.8
2/24/2005	57	1190.8	1200.42	1187.8	1200.2
2/25/2005	66	1199.66	1211.97	1199.65	1211.37
2/28/2005	36	1211.37	1211.37	1198.13	1203.6
3/1/2005	51	1203.6	1212.25	1203.6	1210.41
3/2/2005	48	1210.41	1215.79	1204.22	1210.08
3/3/2005	50	1214.4	1215.69	1204.45	1210.47
3/4/2005	81	1217.47	1224.78	1210.47	1222.12
3/7/2005	66	1223.37	1229.06	1222.12	1225.31
3/8/2005	60	1225.31	1225.69	1218.57	1219.43
3/9/2005	107	1216.44	1219.43	1206.71	1207.01
3/10/2005	79	1208.45	1211.22	1201.52	1209.25
3/11/2005	69	1209.13	1212.82	1198.28	1200.08
3/14/2005	45	1201.59	1206.83	1199.46	1206.83
3/15/2005	37	1209.92	1210.54	1197.75	1197.75
3/16/2005	75	1192.94	1197.75	1185.74	1188.07
3/17/2005	50	1190.38	1193.27	1186.34	1190.21
3/18/2005	59	1190.7	1191.92	1182.85	1189.65
3/21/2005	28	1188.63	1189.65	1179.03	1183.78
3/22/2005	62	1184.18	1189.24	1171.71	1171.71
3/23/2005	75	1169.89	1176.25	1168.71	1172.53
3/24/2005	56	1176.01	1180.1	1171.42	1171.42
3/28/2005	27	1171.42	1179.91	1171.42	1174.28
3/29/2005	62	1174.28	1179.39	1163.69	1165.36
3/30/2005	61	1165.36	1181.54	1165.36	1181.41
3/31/2005	53	1181.41	1184.53	1179.49	1180.59
4/1/2005	90	1186.62	1189.78	1169.94	1172.92
4/4/2005	52	1172.79	1178.61	1167.72	1176.12
4/5/2005	48	1176.12	1183.56	1176.12	1181.39
4/6/2005	73	1181.39	1189.34	1181.39	1184.07
4/7/2005	79	1184.07	1191.88	1183.81	1191.14
4/8/2005	64	1191.14	1191.75	1181.13	1181.2
4/11/2005	49	1181.2	1184.07	1178.69	1181.21
4/12/2005	99	1178.06	1190.15	1171.37	1187.76
4/13/2005	89	1185.1	1187.76	1171.45	1173.79
4/14/2005	118	1174.03	1174.47	1161.79	1162.05
4/15/2005	92	"1,158.85"	"1,162.05"	"1,142.18"	"1,142.62"
4/18/2005	77	1141.74	1148.85	1140.08	1145.98
4/19/2005	93	1150.96	1154.64	1145.98	1152.78
4/20/2005	78	1153.27	1155.34	1136.37	1137.5
4/21/2005	98	1148.28	1159.95	1137.5	1159.95
4/22/2005	118	1157.14	1159.95	1142.92	1152.12
4/25/2005	52	1158.26	1163.9	1152.12	1162.1
4/26/2005	72	1159.33	1164.73	1151.74	1151.74
4/27/2005	73	1149.03	1159.84	1144.55	1156.38
4/28/2005	109	"1,151.53"	"1,156.38"	"1,143.22"	"1,143.22"
4/29/2005	90	1149.6	1156.85	1139.14	1156.85
5/2/2005	51	1158.66	1162.55	1154.71	1162.16
5/3/2005	52	1162.16	1166.89	1156.71	1161.17
5/4/2005	92	1163.97	1175.97	1161.17	1175.65
5/5/2005	88	1175	1178.5	1166.85	1172.63
5/6/2005	64	1176.81	1177.65	1170.52	1171.35
5/9/2005	40	1171.35	1178.87	1169.38	1178.84
5/10/2005	72	1172.07	1178.84	1162.98	1166.22
5/11/2005	83	1166.86	1171.83	1157.78	1171.11
5/12/2005	131	1171.38	1173.37	1157.75	1159.36
5/13/2005	145	1161.5	1163.63	1146.19	1154.05
5/16/2005	55	1154.67	1165.75	1153.77	1165.69
5/17/2005	56	1161.52	1174.35	1159.95	1173.8
5/18/2005	66	1178.44	1187.84	1173.8	1185.56
5/19/2005	55	1186.4	1191.12	1184.99	1191.08
5/20/2005	57	1191.08	1191.22	1185.19	1189.28
5/23/2005	63	1189.28	1197.44	1188.76	1193.86
5/24/2005	62	1193.86	1195.29	1189.87	1194.07
5/25/2005	63	1194.07	1194.07	1185.96	1190.01
5/26/2005	88	1190.01	1198.95	1190.01	1197.62
5/27/2005	50	1197.62	1199.56	1195.28	1198.78
5/31/2005	53	1198.78	1198.78	1191.5	1191.5
6/1/2005	60	1191.5	1205.64	1191.03	1202.22
6/2/2005	62	1202.27	1204.67	1198.42	1204.29
6/3/2005	51	1204.29	1205.09	1194.55	1196.02
6/6/2005	57	1196.02	1198.78	1192.75	1197.51
6/7/2005	84	1197.51	1208.85	1197.26	1197.26
6/8/2005	64	1197.26	1201.97	1193.33	1194.67
6/9/2005	73	1194.67	1201.86	1191.09	1200.93
6/10/2005	73	1200.93	1202.79	1192.64	1198.11
6/13/2005	47	1198.11	1206.03	1194.51	1200.82
6/14/2005	58	1200.82	1207.53	1200.18	1203.91
6/15/2005	86	1203.91	1208.08	1198.66	1206.58
6/16/2005	68	1206.55	1212.1	1205.47	1210.96
6/17/2005	70	1210.93	1219.55	1210.93	1216.96
6/20/2005	43	1216.96	1219.1	1210.65	1216.1
6/21/2005	74	1216.1	1217.13	1211.86	1213.61
6/22/2005	58	1213.61	1219.59	1211.69	1213.88
6/23/2005	116	1213.88	1216.45	1200.72	1200.73
6/24/2005	83	1200.73	1200.9	1191.45	1191.57
6/27/2005	52	1191.57	1194.33	1188.3	1190.69
6/28/2005	76	1190.69	1202.54	1190.69	1201.57
6/29/2005	53	1201.57	1204.07	1198.7	1199.85
6/30/2005	66	1199.85	1203.27	1190.51	1191.33
7/1/2005	73	1191.33	1197.89	1191.33	1194.44
7/5/2005	42	1194.44	1206.34	1192.49	1204.99
7/6/2005	63	1204.99	1206.11	1194.78	1194.94
7/7/2005	78	1194.94	1198.46	1183.55	1197.87
7/8/2005	89	1197.87	1212.73	1197.2	1211.86
7/11/2005	51	1211.86	1220.03	1211.86	1219.44
7/12/2005	75	"1,219.44"	"1,225.54"	"1,216.60"	"1,222.21"
7/13/2005	57	1222.21	1224.46	1219.64	1223.29
7/14/2005	78	1223.29	1233.16	1223.29	1226.5
7/15/2005	58	1226.5	1229.53	1223.5	1227.92
7/18/2005	76	1227.92	1227.92	1221.13	1221.13
7/19/2005	70	1221.13	1230.34	1221.13	1229.35
7/20/2005	87	1229.35	1236.56	1222.91	1235.2
7/21/2005	84	1235.2	1235.83	1224.7	1227.04
7/22/2005	49	1227.04	1234.19	1226.15	1233.68
7/25/2005	41	1233.68	1238.36	1228.15	1229.03
7/26/2005	41	1229.03	1234.42	1229.03	1231.16
7/27/2005	54	1231.16	1237.64	1230.15	1236.79
7/28/2005	53	1236.79	1245.15	1235.81	1243.72
7/29/2005	56	1243.72	1245.04	1234.18	1234.18
8/1/2005	47	1234.18	1239.1	1233.8	1235.35
8/2/2005	68	1235.35	1244.69	1235.35	1244.12
8/3/2005	65	1244.12	1245.86	1240.57	1245.04
8/4/2005	49	1245.04	1245.04	1235.15	1235.86
8/5/2005	52	1235.86	1235.86	1225.62	1226.42
8/8/2005	46	1226.42	1232.28	1222.67	1223.13
8/9/2005	48	1223.13	1234.11	1223.13	1231.38
8/10/2005	49	1231.38	1242.69	1226.58	1229.13
8/11/2005	67	1229.13	1237.81	1228.33	1237.81
8/12/2005	53	1237.81	1237.81	1225.87	1230.39
8/15/2005	45	1230.4	1236.24	1226.2	1233.87
8/16/2005	70	1233.87	1233.87	1219.05	1219.34
8/17/2005	67	1219.34	1225.63	1218.07	1220.24
8/18/2005	64	1220.24	1222.64	1215.93	1219.02
8/19/2005	36	1219.02	1225.08	1219.02	1219.71
8/22/2005	36	1219.71	1228.96	1216.47	1221.73
8/23/2005	35	1221.73	1223.04	1214.44	1217.59
8/24/2005	54	1217.57	1224.15	1209.37	1209.59
8/25/2005	51	1209.59	1213.73	1209.57	1212.37
8/26/2005	69	1212.4	1212.4	1204.23	1205.1
8/29/2005	67	1205.1	1214.28	1201.53	1212.28
8/30/2005	81	1212.28	1212.28	1201.07	1208.41
8/31/2005	88	1208.41	1220.36	1204.4	1220.33
9/1/2005	100	1220.33	1227.29	1216.18	1221.59
9/2/2005	66	1221.59	1224.45	1217.75	1218.02
9/6/2005	50	1218.02	1233.61	1218.02	1233.39
9/7/2005	52	1233.39	1237.06	1230.93	1236.36
9/8/2005	67	1236.36	1236.36	1229.51	1231.67
9/9/2005	65	1231.67	1243.13	1231.67	1241.48
9/12/2005	53	1241.48	1242.6	1239.15	1240.56
9/13/2005	70	1240.57	1240.57	1231.2	1231.2
9/14/2005	76	1231.2	1234.74	1226.16	1227.16
9/15/2005	61	1227.16	1231.88	1224.85	1227.73
9/16/2005	76	1228.42	1237.95	1228.42	1237.91
9/19/2005	45	1237.91	1237.91	1227.65	1231.02
9/20/2005	78	1231.02	1236.49	1220.07	1221.34
9/21/2005	75	1221.34	1221.52	1209.89	1210.2
9/22/2005	71	1210.2	1216.64	1205.35	1214.62
9/23/2005	56	1214.62	1218.83	1209.8	1215.29
9/26/2005	67	1215.29	1222.56	1211.84	1215.63
9/27/2005	69	1215.63	1220.17	1211.11	1215.66
9/28/2005	83	1215.66	1220.98	1212.72	1216.89
9/29/2005	71	1216.89	1228.7	1211.54	1227.68
9/30/2005	55	1227.68	1229.57	1225.22	1228.81
10/3/2005	58	1228.81	1233.34	1225.15	1226.7
10/4/2005	69	1226.7	1229.88	1214.02	1214.47
10/5/2005	85	1214.47	1214.47	1196.25	1196.39
10/6/2005	85	1196.39	1202.14	1181.92	1191.49
10/7/2005	73	1191.49	1199.71	1191.46	1195.9
10/10/2005	53	1195.9	1196.52	1186.12	1187.33
10/11/2005	79	1187.33	1193.1	1183.16	1184.87
10/12/2005	70	1184.87	1190.02	1173.65	1177.68
10/13/2005	109	1177.68	1179.56	1168.2	1176.84
10/14/2005	55	1176.84	1187.13	1175.44	1186.57
10/17/2005	49	1186.57	1191.21	1184.48	1190.1
10/18/2005	73	1190.1	1190.1	1178.13	1178.14
10/19/2005	114	1178.14	1195.76	1170.55	1195.76
10/20/2005	88	1195.76	1197.3	1173.3	1177.8
10/21/2005	67	1177.8	1186.46	1174.92	1179.59
10/24/2005	86	1179.59	1199.39	1179.59	1199.38
10/25/2005	80	1199.38	1201.3	1189.29	1196.54
10/26/2005	82	1196.54	1204.01	1191.38	1191.38
10/27/2005	85	1191.38	1192.65	1178.89	1178.9
10/28/2005	92	1178.9	1198.41	1178.9	1198.41
10/31/2005	85	1198.41	1211.43	1198.41	1207.01
11/1/2005	65	1207.01	1207.34	1201.66	1202.76
11/2/2005	86	1202.76	1215.17	1201.07	1214.76
11/3/2005	84	1214.76	1224.7	1214.76	1219.94
11/4/2005	51	1220.29	1222.52	1214.45	1220.14
11/7/2005	44	1220.14	1224.18	1217.29	1222.81
11/8/2005	42	1222.81	1222.81	1216.08	1218.59
11/9/2005	58	1218.59	1226.59	1216.53	1220.65
11/10/2005	59	1220.65	1232.41	1215.05	1230.96
11/11/2005	52	1230.96	1235.7	1230.72	1234.72
11/14/2005	48	1234.72	1237.2	1231.78	1233.71
11/15/2005	41	1233.76	1237.94	1226.41	1229.01
11/16/2005	54	1229.01	1232.24	1227.18	1231.21
11/17/2005	52	"1,231.21"	"1,242.96"	"1,231.21"	"1,242.80"
11/18/2005	47	1249.35	1249.58	1240.71	1247.27
11/21/2005	59	1248.27	1255.89	1246.9	1254.85
11/22/2005	69	1254.85	1261.9	1251.4	1261.23
11/23/2005	44	1261.23	1270.64	1259.51	1265.61
11/25/2005	22	1265.61	1268.78	1265.54	1268.25
11/28/2005	39	1268.25	1268.44	1257.17	1257.46
11/29/2005	38	1257.46	1266.18	1257.46	1257.48
11/30/2005	39	1257.48	1260.93	1249.39	1249.48
12/1/2005	55	1249.48	1266.17	1249.48	1264.67
12/2/2005	46	1264.67	1266.85	1261.42	1265.08
12/5/2005	47	1265.08	1265.08	1258.12	1262.09
12/6/2005	41	1262.09	1272.89	1262.09	1263.7
12/7/2005	43	1263.7	1264.85	1253.02	1257.37
12/8/2005	58	1257.37	1263.36	1250.91	1255.84
12/9/2005	38	1255.84	1263.08	1254.24	1259.37
12/12/2005	46	1259.37	1263.86	1255.52	1260.43
12/13/2005	40	1260.43	1272.11	1258.56	1267.43
12/14/2005	68	1267.43	1275.8	1267.07	1272.74
12/15/2005	61	1272.74	1275.17	1267.74	1270.94
12/16/2005	55	1270.94	1275.24	1267.32	1267.32
12/19/2005	38	1267.32	1270.51	1259.28	1259.92
12/20/2005	50	1259.92	1263.86	1257.21	1259.62
12/21/2005	34	1259.62	1269.37	1259.62	1262.79
12/22/2005	34	1262.79	1268.19	1262.5	1268.12
12/23/2005	40	1268.12	1269.76	1265.92	1268.66
12/27/2005	42	1268.66	1271.83	1256.54	1256.54
12/28/2005	46	1256.54	1261.1	1256.54	1258.17
12/29/2005	47	1258.17	1260.61	1254.18	1254.42
12/30/2005	55	1254.42	1254.42	1246.59	1248.29
1/3/2006	63	1248.29	1270.22	1245.74	1268.8
1/4/2006	50	1268.8	1275.37	1267.74	1273.46
1/5/2006	49	1273.46	1276.91	1270.3	1272.98
1/6/2006	79	1273.48	1286.09	1273.48	1285.45
1/9/2006	41	1285.45	1290.78	1284.82	1290.15
1/10/2006	67	1290.15	1290.15	1283.76	1289.69
1/11/2006	57	1289.72	1294.9	1288.12	1294.18
1/12/2006	45	1294.18	1294.18	1285.04	1286.06
1/13/2006	38	1286.06	1288.96	1282.78	1287.61
1/17/2006	55	1287.61	1287.61	1278.61	1283.03
1/18/2006	76	1282.93	1282.93	1272.08	1277.93
1/19/2006	58	1277.93	1287.79	1277.93	1285.06
1/20/2006	72	1285.04	1285.04	1260.92	1261.49
1/23/2006	42	1261.49	1268.19	1261.49	1263.82
1/24/2006	45	1263.82	1271.47	1263.82	1266.86
1/25/2006	52	1266.86	1271.87	1259.42	1264.68
1/26/2006	61	1264.68	1276.44	1264.68	1274.00
1/27/2006	69	1273.83	1286.38	1273.83	1283.72
1/30/2006	41	1283.72	1287.94	1283.51	1285.19
1/31/2006	61	1285.2	1285.2	1276.85	1280.08
2/1/2006	61	1280.08	1283.33	1277.57	1282.46
2/2/2006	83	1282.46	1282.46	1267.72	1270.84
2/3/2006	61	1270.84	1270.87	1261.02	1264.03
2/6/2006	33	1264.03	1267.04	1261.62	1265.02
2/7/2006	52	1265.02	1265.78	1253.61	1254.78
2/8/2006	60	1254.78	1266.47	1254.78	1265.65
2/9/2006	66	1265.65	1274.56	1262.8	1263.78
2/10/2006	69	1263.82	1269.89	1254.98	1266.99
2/13/2006	43	1266.99	1266.99	1258.34	1262.86
2/14/2006	61	1262.86	1278.21	1260.8	1275.53
2/15/2006	69	1275.53	1281	1271.06	1280
2/16/2006	55	1280	1289.39	1280	1289.38
2/17/2006	57	1289.38	1289.47	1284.07	1287.24
2/21/2006	44	1287.24	1291.92	1281.33	1283.03
2/22/2006	38	1283.03	1294.17	1283.03	1292.67
2/23/2006	50	1292.67	1293.84	1285.14	1287.79
2/24/2006	54	1287.79	1292.11	1285.62	1289.43
2/27/2006	32	1289.43	1297.57	1289.43	1294.12
2/28/2006	58	1294.12	1294.12	1278.66	1280.66
3/1/2006	63	1280.66	1291.8	1280.66	1291.24
3/2/2006	60	1291.24	1291.24	1283.21	1289.14
3/3/2006	65	1289.14	1297.33	1284.2	1287.23
3/6/2006	38	1287.23	1288.23	1275.67	1278.26
3/7/2006	74	1278.26	1278.26	1271.11	1275.88
3/8/2006	58	1275.88	1280.33	1268.42	1278.47
3/9/2006	63	1278.47	1282.74	1272.23	1272.23
3/10/2006	51	1272.94	1284.37	1271.11	1281.58
3/13/2006	48	1281.58	1287.37	1281.58	1284.14
3/14/2006	50	1284.13	1298.14	1282.67	1297.48
3/15/2006	67	1297.48	1304.4	1294.97	1303.02
3/16/2006	72	1303.02	1310.45	1303.02	1305.33
3/17/2006	52	1305.33	1309.79	1305.32	1307.25
3/20/2006	38	1307.25	1310	1303.59	1305.08
3/21/2006	59	1305	1310.88	1295.32	1297.23
3/22/2006	65	1297.23	1305.97	1295.81	1305.04
3/23/2006	62	1305.04	1305.04	1298.11	1301.67
3/24/2006	62	1301.67	1306.53	1298.89	1302.95
3/27/2006	50	1302.95	1303.74	1299.09	1301.61
3/28/2006	82	1301.61	1306.24	1291.84	1293.23
3/29/2006	91	1293.23	1305.6	1293.23	1302.89
3/30/2006	78	1302.89	1310.15	1296.72	1300.25
3/31/2006	60	1300.25	1303	1294.87	1294.87
4/3/2006	65	1302.88	1309.19	1296.65	1297.81
4/4/2006	93	1297.81	1307.55	1294.71	1305.93
4/5/2006	63	1305.93	1312.81	1304.82	1311.56
4/6/2006	62	1311.56	1311.99	1302.44	1309.04
4/7/2006	59	1309.04	1314.07	1294.18	1295.5
4/10/2006	46	1295.51	1300.74	1293.17	1296.62
4/11/2006	68	1296.6	1300.71	1282.96	1286.57
4/12/2006	53	1286.57	1290.93	1286.45	1288.12
4/13/2006	45	1288.12	1292.09	1283.37	1289.12
4/17/2006	46	1289.12	1292.45	1280.74	1285.33
4/18/2006	63	1285.33	1309.02	1285.33	1307.65
4/19/2006	68	1307.65	1310.39	1302.79	1309.93
4/20/2006	70	1309.93	1318.16	1306.38	1311.46
4/21/2006	63	1311.46	1317.67	1306.59	1311.28
4/24/2006	42	1311.28	1311.28	1303.79	1309.62
4/25/2006	65	1308.11	1310.79	1299.17	1301.74
4/26/2006	63	1301.74	1310.97	1301.74	1305
4/27/2006	84	1305.41	1315	1295.57	1309.72
4/28/2006	63	1309.72	1316.04	1306.16	1310.61
5/1/2006	67	1310.61	1317.21	1303.46	1305.19
5/2/2006	68	1305.19	1313.66	1305.19	1313.21
5/3/2006	64	1313.21	1313.47	1303.92	1308.12
5/4/2006	71	1307.85	1315.14	1307.85	1312.25
5/5/2006	71	1312.25	1326.53	1312.25	1325.76
5/8/2006	49	1325.76	1326.7	1322.87	1324.66
5/9/2006	58	1324.66	1326.6	1322.48	1325.14
5/10/2006	51	1324.57	1325.51	1317.44	1322.85
5/11/2006	103	1322.63	1322.63	1303.45	1305.92
5/12/2006	106	1305.88	1305.88	1290.38	1291.24
5/15/2006	68	1291.19	1294.81	1284.51	1294.5
5/16/2006	65	1294.5	1297.88	1288.51	1292.08
5/17/2006	105	1291.73	1291.73	1267.31	1270.32
5/18/2006	75	1270.25	1274.89	1261.75	1261.85
5/19/2006	81	1261.81	1272.15	1256.28	1267.03
5/22/2006	83	1267.03	1268.77	1252.98	1262.07
5/23/2006	73	1262.06	1273.67	1256.15	1256.58
5/24/2006	95	1256.56	1264.53	1245.34	1258.57
5/25/2006	57	1258.41	1273.26	1258.41	1272.88
5/26/2006	53	1272.71	1280.54	1272.5	1280.16
5/30/2006	53	1280.04	1280.04	1259.87	1259.87
5/31/2006	69	1259.38	1270.09	1259.38	1270.09
6/1/2006	64	1270.05	1285.71	1269.19	1285.71
6/2/2006	54	1285.71	1290.68	1280.22	1288.22
6/5/2006	56	1288.16	1288.16	1264.66	1265.29
6/6/2006	73	1265.23	1269.88	1254.46	1263.85
6/7/2006	70	1263.61	1272.47	1255.77	1256.15
6/8/2006	127	1256.08	1259.85	1235.18	1257.93
6/9/2006	88	1257.93	1262.58	1250.03	1252.3
6/12/2006	103	1252.27	1255.22	1236.43	1237.44
6/13/2006	114	1236.08	1243.37	1222.52	1223.69
6/14/2006	89	1223.66	1231.46	1219.29	1230.04
6/15/2006	123	1230.01	1258.64	1230.01	1256.16
6/16/2006	59	1256.16	1256.27	1246.33	1251.54
6/19/2006	50	1251.54	1255.93	1237.17	1240.13
6/20/2006	53	1240.12	1249.01	1238.87	1240.12
6/21/2006	71	1240.09	1257.96	1240.09	1252.2
6/22/2006	54	1251.92	1251.92	1241.53	1245.6
6/23/2006	53	1245.59	1253.13	1241.43	1244.5
6/26/2006	52	1244.5	1250.92	1243.68	1250.56
6/27/2006	47	1250.55	1253.37	1238.94	1239.2
6/28/2006	59	1238.99	1247.06	1237.59	1246
6/29/2006	97	1245.94	1272.63	1245.94	1272.62
6/30/2006	50	1272.86	1276.3	1270.2	1270.2
7/3/2006	27	"1,270.06"	"1,280.38"	"1,270.06"	"1,280.19"
7/5/2006	40	1280.05	1280.05	1265.91	1270.91
7/6/2006	36	1270.58	1278.32	1270.58	1274.08
7/7/2006	59	1274.08	1275.38	1263.13	1265.48
7/10/2006	51	1265.46	1274.06	1264.46	1267.34
7/11/2006	58	1267.26	1273.64	1259.65	1272.43
7/12/2006	70	1272.39	1273.31	1257.29	1258.6
7/13/2006	90	1258.58	1258.58	1241.43	1242.28
7/14/2006	88	1242.29	1242.7	1228.45	1236.2
7/17/2006	63	1236.2	1240.07	1231.49	1234.49
7/18/2006	66	1234.48	1239.86	1224.54	1236.86
7/19/2006	90	1236.74	1261.81	1236.74	1259.81
7/20/2006	73	1259.81	1262.56	1249.13	1249.13
7/21/2006	69	1249.12	1250.96	1238.72	1240.29
7/24/2006	62	1240.25	1262.5	1240.25	1260.91
7/25/2006	62	1260.91	1272.39	1257.19	1268.88
7/26/2006	72	1268.87	1273.89	1261.94	1268.4
7/27/2006	66	1268.2	1275.85	1261.92	1263.2
7/28/2006	69	1263.15	1280.42	1263.15	1278.55
7/31/2006	47	1278.53	1278.66	1274.31	1276.66
8/1/2006	62	1278.53	1278.66	1265.71	1270.92
8/2/2006	48	1270.73	1283.42	1270.73	1277.41
8/3/2006	68	1278.22	1283.96	1271.25	1280.27
8/4/2006	79	1280.26	1292.92	1273.82	1279.4
8/7/2006	59	1279.31	1279.31	1273	1275.77
8/8/2006	70	1275.67	1282.75	1268.37	1271.48
8/9/2006	85	1271.13	1283.74	1264.73	1265.96
8/10/2006	68	1265.72	1272.55	1261.3	1271.81
8/11/2006	66	1271.64	1271.64	1262.08	1266.74
8/14/2006	44	1266.67	1278.9	1266.67	1268.21
8/15/2006	73	1268.19	1286.23	1268.19	1285.58
8/16/2006	81	1285.27	1296.21	1285.27	1295.43
8/17/2006	56	1295.37	1300.78	1292.71	1297.48
8/18/2006	54	1297.48	1302.3	1293.57	1302.3
8/21/2006	47	1302.3	1302.3	1295.51	1297.52
8/22/2006	51	1297.52	1302.49	1294.44	1298.82
8/23/2006	63	1298.73	1301.5	1289.82	1292.99
8/24/2006	55	1292.97	1297.23	1291.4	1296.06
8/25/2006	36	1295.92	1298.88	1292.39	1296
8/28/2006	44	1295.09	1305.02	1293.97	1301.78
8/29/2006	41	1301.57	1305.02	1295.29	1304.28
8/30/2006	46	1303.7	1306.74	1302.15	1304.27
8/31/2006	65	1304.25	1306.11	1302.45	1303.82
9/1/2006	62	1303.8	1312.03	1303.8	1311.01
9/5/2006	47	1310.94	1314.67	1308.82	1313.57
9/6/2006	79	1313.04	1313.04	1299.28	1300.26
9/7/2006	66	1300.21	1301.25	1292.13	1294.01
9/8/2006	58	1294.02	1300.14	1294.02	1298.92
9/11/2006	58	1298.86	1302.36	1290.93	1299.54
9/12/2006	70	1299.53	1314.28	1299.53	1313
9/13/2006	70	1312.74	1319.92	1311.12	1318.07
9/14/2006	55	1318	1318	1313.25	1316.28
9/15/2006	59	1316.28	1324.65	1316.28	1319.66
9/18/2006	47	1319.85	1324.87	1318.16	1321.18
9/19/2006	73	1321.17	1322.04	1312.17	1317.64
9/20/2006	70	1318.28	1328.53	1318.28	1325.18
9/21/2006	80	1324.89	1328.19	1315.45	1318.03
9/22/2006	76	1318.03	1318.03	1310.94	1314.78
9/25/2006	47	1314.78	1329.35	1311.58	1326.37
9/26/2006	87	1326.22	1336.64	1325.3	1336.34
9/27/2006	68	1336.12	1340.08	1333.54	1336.59
9/28/2006	65	1336.56	1340.28	1333.75	1338.88
9/29/2006	72	1339.15	1339.88	1335.64	1335.85
10/2/2006	62	1335.82	1338.54	1330.28	1331.32
10/3/2006	78	1331.32	1338.31	1327.1	1334.11
10/4/2006	75	1333.81	1350.2	1331.48	1350.2
10/5/2006	70	1349.84	1353.79	1347.75	1353.22
10/6/2006	59	1353.22	1353.22	1344.21	1349.59
10/9/2006	53	1349.58	1352.69	1346.55	1350.66
10/10/2006	53	1350.62	1354.23	1348.6	1353.42
10/11/2006	77	1353.28	1353.97	1343.57	1349.95
10/12/2006	78	1349.94	1363.76	1349.94	1362.83
10/13/2006	66	1362.82	1366.63	1360.5	1365.62
10/16/2006	49	1365.61	1370.2	1364.48	1369.06
10/17/2006	62	1369.05	1369.05	1356.87	1364.05
10/18/2006	66	1363.93	1372.87	1360.95	1365.96
10/19/2006	61	1365.95	1368.09	1362.06	1366.96
10/20/2006	54	1366.94	1368.66	1362.1	1368.6
10/23/2006	53	1368.58	1377.4	1363.94	1377.02
10/24/2006	44	1377.02	1377.78	1372.42	1377.38
10/25/2006	60	1377.36	1383.61	1376	1382.22
10/26/2006	49	1382.21	1389.45	1379.47	1389.08
10/27/2006	85	1388.89	1388.89	1375.85	1377.34
10/30/2006	55	1377.3	1381.22	1373.46	1377.93
10/31/2006	50	1377.93	1381.21	1372.19	1377.94
11/1/2006	82	1377.76	1381.95	1366.26	1367.81
11/2/2006	67	1367.44	1368.39	1362.21	1367.34
11/3/2006	72	1367.31	1371.68	1360.98	1364.3
11/6/2006	63	1364.27	1381.4	1364.27	1379.78
11/7/2006	71	1379.75	1388.19	1379.19	1382.84
11/8/2006	80	1382.5	1388.61	1379.33	1385.72
11/9/2006	64	1385.43	1388.92	1377.31	1378.33
11/10/2006	49	1378.33	1381.04	1375.6	1380.89
11/13/2006	49	1380.58	1387.61	1378.8	1384.42
11/14/2006	57	1384.36	1394.49	1379.07	1393.22
11/15/2006	63	1392.91	1401.35	1392.13	1396.57
11/16/2006	75	1396.53	1403.76	1396.53	1399.76
11/17/2006	60	1399.76	1401.21	1394.55	1401.2
11/20/2006	36	1401.17	1404.37	1397.85	1400.5
11/21/2006	46	1400.43	1403.49	1399.99	1402.81
11/22/2006	49	1402.69	1407.89	1402.26	1406.09
11/24/2006	34	1405.94	1405.94	1399.25	1400.95
11/27/2006	64	1400.95	1400.95	1381.44	1381.96
11/28/2006	58	1381.61	1387.91	1377.83	1386.72
11/29/2006	68	1386.11	1401.14	1386.11	1399.48
11/30/2006	68	1399.47	1406.3	1393.83	1400.63
12/1/2006	84	1400.63	1402.46	1385.93	1396.71
4-Dec-06	63	"1,396.67"	"1,411.23"	"1,396.67"	"1,409.12"
5-Dec-06	72	"1,409.10"	"1,415.27"	"1,408.78"	"1,414.76"
6-Dec-06	62	"1,414.40"	"1,415.93"	"1,411.05"	"1,412.90"
7-Dec-06	78	"1,412.86"	"1,418.27"	"1,406.80"	"1,407.29"
8-Dec-06	88	"1,407.27"	"1,414.09"	"1,403.67"	"1,409.84"
11-Dec-06	34	"1,409.81"	"1,415.60"	"1,408.56"	"1,413.04"
12-Dec-06	56	"1,413.00"	"1,413.78"	"1,404.75"	"1,411.56"
13-Dec-06	54	"1,411.32"	"1,416.64"	"1,411.05"	"1,413.21"
14-Dec-06	75	"1,413.16"	"1,427.23"	"1,413.16"	"1,425.49"
15-Dec-06	64	"1,425.48"	"1,431.63"	"1,425.48"	"1,427.09"
18-Dec-06	51	"1,427.08"	"1,431.81"	"1,420.65"	"1,422.48"
19-Dec-06	73	"1,422.42"	"1,428.30"	"1,414.88"	"1,425.55"
20-Dec-06	53	1425.51	1429.05	1423.51	1423.53
21-Dec-06	57	1423.2	1426.4	1415.9	1418.3
22-Dec-06	46	1418.1	1418.82	1410.28	1410.76
26-Dec-06	23	1410.75	1417.91	1410.45	1416.9
27-Dec-06	38	1416.63	1427.72	1416.63	1426.84
28-Dec-06	37	1426.77	1427.26	1422.05	1424.73
29-Dec-06	40	1424.71	1427	1416.84	1418.3
3-Jan-07	66	1418.03	1429.42	1407.86	1416.6
4-Jan-07	54	1416.6	1421.84	1408.43	1418.34
5-Jan-07	60	1418.34	1418.34	1405.75	1409.71
8-Jan-07	43	1409.26	1414.98	1403.97	1412.84
9-Jan-07	42	1412.85	1415.61	1405.42	1412.11
10-Jan-07	44	1408.7	1415.99	1405.32	1414.85
11-Jan-07	52	1414.84	1427.12	1414.84	1423.82
12-Jan-07	63	1423.82	1431.23	1422.58	1430.73
16-Jan-07	60	1430.73	1433.93	1428.62	1431.9
17-Jan-07	47	1431.77	1435.27	1428.57	1430.62
18-Jan-07	73	1430.59	1432.96	1424.21	1426.37
19-Jan-07	41	1426.35	1431.57	1425.19	1430.5
22-Jan-07	60	"1,430.47"	"1,431.39"	"1,420.40"	"1,422.95"
23-Jan-07	48	"1,422.95"	"1,431.33"	"1,421.66"	"1,427.99"
24-Jan-07	47	"1,427.96"	"1,440.14"	"1,427.96"	"1,440.13"
25-Jan-07	76	"1,440.12"	"1,440.69"	"1,422.34"	"1,423.90"