GOM LindeX Composite Date US$/L$1000 L$/US$1.00 US$/L$1000 L$/US$1.00 L$ Volume L$/US$1.00 1/1/2004 1.6 625 625 1/2/2004 1.666 600.309825 600.309825 1/3/2004 1.782 561.115425 561.115425 1/4/2004 2.16 462.962975 462.962975 1/5/2004 2.3092 433.0254 433.0254 1/7/2004 2.1712 460.587675 460.587675 1/8/2004 2.8 357.14285 357.14285 1/9/2004 2.33 429.216875 429.216875 1/10/2004 2.5252 396.0306 396.0306 1/11/2004 3.0128 331.905775 331.905775 1/12/2004 3.2088 311.657675 311.657675 1/14/2004 3.2892 304.0408 304.0408 1/15/2004 3.3136 301.8009 301.8009 1/16/2004 3.7168 269.05975 269.05975 1/17/2004 3.8152 262.101275 262.101275 1/18/2004 4.14 241.534425 241.534425 1/19/2004 4.1528 240.8056 240.8056 1/20/2004 3.8756 258.019525 258.019525 1/21/2004 4.2252 236.6814 236.6814 1/22/2004 4.4588 224.268175 224.268175 1/23/2004 4.542 220.1687 220.1687 1/24/2004 4.164 240.16115 240.16115 1/25/2004 4.2436 235.64695 235.64695 1/26/2004 4.3172 231.635375 231.635375 1/27/2004 4.1636 240.168125 240.168125 1/28/2004 4.058 246.415775 246.415775 1/29/2004 4.1856 238.922675 238.922675 1/30/2004 4.3624 229.24095 229.24095 1/31/2004 4.168 239.921125 239.921125 2/1/2004 4.0824 244.956775 244.956775 2/2/2004 4.7036 212.609975 212.609975 2/3/2004 4.082 244.971625 244.971625 2/4/2004 4.882 204.834375 204.834375 2/5/2004 4.6088 216.972025 216.972025 2/6/2004 4.5328 220.6142 220.6142 2/7/2004 4.3936 227.60745 227.60745 2/8/2004 4.1748 239.524425 239.524425 2/9/2004 4.1244 242.460975 242.460975 2/10/2004 4.236 236.071775 236.071775 2/11/2004 4.3356 230.654575 230.654575 2/12/2004 4.8332 206.9007 206.9007 2/13/2004 4.9564 201.7557 201.7557 2/14/2004 5.1416 194.49475 194.49475 2/15/2004 4.5152 221.47795 221.47795 2/16/2004 4.6252 216.2019 216.2019 2/17/2004 4.936 202.59655 202.59655 2/18/2004 4.686 213.401625 213.401625 2/19/2004 4.64 215.51725 215.51725 2/20/2004 4.5508 219.736325 219.736325 2/21/2004 4.6792 213.70685 213.70685 2/22/2004 4.4 227.272725 227.272725 2/23/2004 4.4636 224.0301 224.0301 2/24/2004 4.5148 221.497825 221.497825 2/25/2004 4.2084 237.618325 237.618325 2/26/2004 4.0704 245.6715 245.6715 2/27/2004 4.1564 240.598925 240.598925 2/28/2004 4.2752 233.900975 233.900975 2/29/2004 4.2092 237.567875 237.567875 3/1/2004 4.1552 240.65685 240.65685 3/2/2004 3.9864 250.861175 250.861175 3/3/2004 4 250 250 3/4/2004 3.8224 261.617925 261.617925 3/5/2004 3.8716 258.27815 258.27815 3/6/2004 3.9748 251.59685 251.59685 3/7/2004 4.0244 248.487475 248.487475 3/8/2004 4.1944 238.4076 238.4076 3/9/2004 4.1436 241.3407 241.3407 3/10/2004 4.1952 238.365025 238.365025 3/11/2004 4.2432 235.6695 235.6695 3/12/2004 4.2748 233.91935 233.91935 3/13/2004 4.4988 222.2785 222.2785 3/14/2004 4.3032 232.3746 232.3746 3/15/2004 4.5588 219.364325 219.364325 3/16/2004 4.292 232.9824 232.9824 3/17/2004 4.4652 223.9453 223.9453 3/18/2004 4.0168 248.946725 248.946725 3/19/2004 4.3516 229.809575 229.809575 3/20/2004 4.2584 234.827475 234.827475 3/21/2004 4.454 224.52375 224.52375 3/22/2004 4.1364 241.75155 241.75155 3/23/2004 4.3872 227.939875 227.939875 3/24/2004 4.1716 239.726025 239.726025 3/25/2004 4.36 229.361825 229.361825 3/26/2004 4.47 223.712425 223.712425 3/27/2004 4.5852 218.0946 218.0946 3/28/2004 4.6344 215.7709 215.7709 3/29/2004 4.4028 227.13195 227.13195 3/30/2004 4.4216 226.16175 226.16175 3/31/2004 4.3912 227.7336 227.7336 4/1/2004 4.5372 220.39445 220.39445 4/2/2004 4.4184 226.3332 226.3332 4/3/2004 4.3732 228.6679 228.6679 4/4/2004 4.4592 224.254675 224.254675 4/5/2004 4.6152 216.6798 216.6798 4/6/2004 4.4756 223.435225 223.435225 4/7/2004 4.5524 219.6549 219.6549 4/8/2004 4.8688 205.3832 205.3832 4/9/2004 4.482 223.111375 223.111375 4/10/2004 4.3464 230.0672 230.0672 4/11/2004 4.4432 225.06665 225.06665 4/12/2004 4.3508 229.83825 229.83825 4/13/2004 4.466 223.9229 223.9229 4/14/2004 4.242 235.740575 235.740575 4/15/2004 4.448 224.818275 224.818275 4/16/2004 4.3232 231.317875 231.317875 4/17/2004 4.356 229.570475 229.570475 4/18/2004 4.298 232.66005 232.66005 4/19/2004 4.2144 237.2792 237.2792 4/20/2004 4.246 235.5239 235.5239 4/21/2004 4.3108 231.96665 231.96665 4/22/2004 4.36 229.3578 229.3578 4/23/2004 4.342 230.31035 230.31035 4/24/2004 4.17 239.80815 239.80815 4/25/2004 4.1448 241.267875 241.267875 4/26/2004 4.266 234.411625 234.411625 4/27/2004 4.2456 235.52995 235.52995 4/28/2004 4.1316 242.036625 242.036625 4/29/2004 4.118 242.84755 242.84755 4/30/2004 4.036 247.781325 247.781325 5/1/2004 4.1396 241.573025 241.573025 5/2/2004 4.0096 249.4016 249.4016 5/3/2004 4.1052 243.585275 243.585275 5/4/2004 4.0664 245.908425 245.908425 5/5/2004 4.0712 245.62865 245.62865 5/6/2004 4.0924 244.36035 244.36035 5/7/2004 4.2008 238.042525 238.042525 5/8/2004 4.0136 249.142775 249.142775 5/9/2004 4.0712 245.62935 245.62935 5/10/2004 3.9112 255.666475 255.666475 5/11/2004 3.9412 253.73395 253.73395 5/12/2004 3.9408 253.749025 253.749025 5/13/2004 4.0684 245.79295 245.79295 5/14/2004 4.0944 244.238875 244.238875 5/15/2004 4.1628 240.2281 240.2281 5/16/2004 4.2144 237.276475 237.276475 5/17/2004 4.264 234.5175 234.5175 5/18/2004 4.2464 235.4936 235.4936 5/19/2004 4.13 242.127575 242.127575 5/20/2004 4.1804 239.21165 239.21165 5/21/2004 4.2532 235.109725 235.109725 5/22/2004 4.0724 245.562775 245.562775 5/23/2004 4.2564 234.95085 234.95085 5/24/2004 4.1988 238.17445 238.17445 5/25/2004 4.1412 241.486175 241.486175 5/26/2004 4.2732 234.02495 234.02495 5/27/2004 4.3116 231.9308 231.9308 5/28/2004 4.3064 232.222475 232.222475 5/29/2004 4.1472 241.131825 241.131825 5/30/2004 4.1332 241.953575 241.953575 5/31/2004 4.2712 234.127575 234.127575 6/1/2004 4.3 232.566175 232.566175 6/2/2004 4.1968 238.285425 238.285425 6/3/2004 4.304 232.340125 232.340125 6/4/2004 4.2996 232.589825 232.589825 6/5/2004 4.19 238.6583 238.6583 6/6/2004 4.3232 231.301825 231.301825 6/7/2004 4.504 222.033725 222.033725 6/8/2004 4.4088 226.821325 226.821325 6/9/2004 4.316 231.6992 231.6992 6/10/2004 4.3292 230.9819 230.9819 6/11/2004 4.3476 230.003575 230.003575 6/12/2004 4.3068 232.192025 232.192025 6/13/2004 4.3228 231.33485 231.33485 6/14/2004 4.328 231.0444 231.0444 6/15/2004 4.3164 231.67675 231.67675 6/16/2004 4.3732 228.67265 228.67265 6/17/2004 4.3164 231.67595 231.67595 6/18/2004 4.2556 234.9924 234.9924 6/19/2004 4.3728 228.677375 228.677375 6/20/2004 4.398 227.386325 227.386325 6/21/2004 4.3756 228.54045 228.54045 6/22/2004 4.4284 225.82175 225.82175 6/23/2004 4.3748 228.57815 228.57815 6/24/2004 4.3664 229.022875 229.022875 6/25/2004 4.4268 225.889325 225.889325 6/26/2004 4.5028 222.0938 222.0938 6/27/2004 4.3156 231.72295 231.72295 6/28/2004 4.3344 230.716875 230.716875 6/29/2004 4.3112 231.9485 231.9485 6/30/2004 4.368 228.9467 228.9467 7/1/2004 4.3564 229.5508 229.5508 7/2/2004 4.4848 222.9841 222.9841 7/3/2004 4.6764 213.831075 213.831075 7/4/2004 4.7188 211.9129 211.9129 7/5/2004 4.5312 220.683525 220.683525 7/6/2004 4.5036 222.0354 222.0354 7/7/2004 4.628 216.073875 216.073875 7/8/2004 4.478 223.3203 223.3203 7/9/2004 4.388 227.884625 227.884625 7/10/2004 4.4124 226.64385 226.64385 7/11/2004 4.3948 227.54985 227.54985 7/12/2004 4.4588 224.270425 224.270425 7/13/2004 4.5032 222.05875 222.05875 7/14/2004 4.632 215.89505 215.89505 7/15/2004 4.6832 213.530125 213.530125 7/16/2004 4.766 209.82595 209.82595 7/17/2004 4.7696 209.654875 209.654875 7/18/2004 4.82 207.469625 207.469625 7/19/2004 4.788 208.85495 208.85495 7/20/2004 4.7472 210.641725 210.641725 7/21/2004 4.7788 209.2572 209.2572 7/22/2004 4.7852 208.98045 208.98045 7/23/2004 4.9292 202.87855 202.87855 7/24/2004 5.0804 196.838425 196.838425 7/25/2004 5.0884 196.528175 196.528175 7/26/2004 5.098 196.153425 196.153425 7/27/2004 5.1536 194.03985 194.03985 7/28/2004 5.0976 196.1735 196.1735 7/29/2004 5.0584 197.691825 197.691825 7/30/2004 5.0904 196.44205 196.44205 7/31/2004 5.0552 197.821025 197.821025 8/1/2004 5.1492 194.20855 194.20855 8/2/2004 5.1024 195.98065 195.98065 8/3/2004 5.0928 196.360975 196.360975 8/4/2004 5.1192 195.33935 195.33935 8/5/2004 5.1684 193.4833 193.4833 8/6/2004 5.0796 196.87035 196.87035 8/7/2004 5.0896 196.48525 196.48525 8/8/2004 5.144 194.396425 194.396425 8/9/2004 5.14 194.5589 194.5589 8/10/2004 5.1304 194.91505 194.91505 8/11/2004 5.164 193.6535 193.6535 8/12/2004 5.1504 194.1598 194.1598 8/13/2004 5.1024 195.9869 195.9869 8/14/2004 5.1268 195.0537 195.0537 8/15/2004 5.1528 194.07515 194.07515 8/16/2004 5.1504 194.164175 194.164175 8/17/2004 5.1788 193.09395 193.09395 8/18/2004 5.2516 190.420525 190.420525 8/19/2004 5.4616 183.090875 183.090875 8/20/2004 5.44 183.828725 183.828725 8/21/2004 5.4364 183.947425 183.947425 8/22/2004 5.5408 180.480925 180.480925 8/23/2004 5.5676 179.6155 179.6155 8/24/2004 5.682 175.99565 175.99565 8/25/2004 5.4256 184.31565 184.31565 8/26/2004 5.6172 178.0243 178.0243 8/27/2004 5.702 175.37465 175.37465 8/28/2004 5.732 174.454775 174.454775 8/29/2004 5.7816 172.96005 172.96005 8/30/2004 5.8108 172.09075 172.09075 8/31/2004 5.852 170.880175 170.880175 9/1/2004 5.8488 170.9706 170.9706 9/2/2004 5.7916 172.662225 172.662225 9/3/2004 5.7296 174.535225 174.535225 9/4/2004 5.7916 172.661 172.661 9/5/2004 5.7688 173.34135 173.34135 9/6/2004 5.7224 174.74655 174.74655 9/7/2004 5.7092 175.150275 175.150275 9/8/2004 5.7192 174.848175 174.848175 9/9/2004 5.7396 174.224975 174.224975 9/10/2004 5.6936 175.632475 175.632475 9/11/2004 5.5244 181.01885 181.01885 9/12/2004 5.6884 175.796075 175.796075 9/13/2004 5.6964 175.549125 175.549125 9/14/2004 5.6344 177.4771 177.4771 9/15/2004 5.6144 178.1138 178.1138 9/16/2004 5.412 184.776 184.776 9/17/2004 5.3784 185.92245 185.92245 9/18/2004 5.3464 187.04075 187.04075 9/19/2004 5.436 183.9645 183.9645 9/20/2004 5.2904 189.016475 189.016475 9/21/2004 4.8912 204.45145 204.45145 9/26/2004 5.316 188.10795 188.10795 9/27/2004 5.2732 189.6431 189.6431 9/28/2004 5.2432 190.72405 190.72405 9/29/2004 5.2812 189.34615 189.34615 9/30/2004 5.2336 191.07875 191.07875 10/1/2004 5.1012 196.03965 196.03965 10/2/2004 5.0592 197.66275 197.66275 10/3/2004 4.5792 218.3754 218.3754 10/4/2004 4.8092 207.940875 207.940875 10/5/2004 4.8508 206.15145 206.15145 10/6/2004 4.8432 206.4684 206.4684 10/7/2004 4.7936 208.619925 208.619925 10/8/2004 4.8124 207.80165 207.80165 10/9/2004 4.7864 208.9204 208.9204 10/10/2004 4.8416 206.5424 206.5424 10/11/2004 4.824 207.302825 207.302825 10/12/2004 4.7584 210.160475 210.160475 10/13/2004 4.846 206.3541 206.3541 10/14/2004 4.8392 206.64735 206.64735 10/15/2004 4.84 206.614175 206.614175 10/16/2004 4.8928 204.383125 204.383125 10/17/2004 4.9192 203.288025 203.288025 10/18/2004 4.884 204.750075 204.750075 10/19/2004 4.8116 207.824125 207.824125 10/20/2004 4.862 205.678075 205.678075 10/21/2004 4.8696 205.352875 205.352875 10/22/2004 4.8508 206.1454 206.1454 10/23/2004 4.8748 205.144925 205.144925 10/24/2004 4.8016 208.270375 208.270375 10/25/2004 4.7584 210.147925 210.147925 10/26/2004 4.728 211.5031 211.5031 10/27/2004 4.5844 218.1314 218.1314 10/28/2004 4.4919 222.6209 222.6209 10/29/2004 4.388 227.8958 227.8958 10/30/2004 4.3454 230.1307 230.1307 10/31/2004 4.3428 230.2664 230.2664 11/1/2004 4.3491 229.9345 229.9345 11/2/2004 4.3091 232.0647 232.0647 11/3/2004 4.2552 235.0072 235.0072 11/4/2004 4.0232 248.5605 248.5605 11/5/2004 3.8023 263.0007 263.0007 11/6/2004 3.7438 267.1117 267.1117 11/7/2004 3.9774 251.4197 251.4197 11/8/2004 4.0088 249.4487 249.4487 11/9/2004 3.9831 251.0629 251.0629 11/10/2004 3.9806 251.2206 251.2206 11/11/2004 3.8734 258.1707 258.1707 11/12/2004 3.9703 251.872 251.872 11/13/2004 4.0557 246.5685 246.5685 11/14/2004 4.0941 244.254 244.254 11/15/2004 4.1089 243.3713 243.3713 11/16/2004 4.082 244.9799 244.9799 11/17/2004 4.0887 244.5779 244.5779 11/18/2004 4.0688 245.7755 245.7755 11/19/2004 4.0634 246.1015 246.1015 11/20/2004 4.0575 246.4564 246.4564 11/21/2004 4.0257 248.4065 248.4065 11/22/2004 4.0389 247.5936 247.5936 11/23/2004 3.9857 250.8971 250.8971 11/24/2004 4.029 248.1985 248.1985 11/25/2004 4.0239 248.5122 248.5122 11/26/2004 4.0287 248.2184 248.2184 11/27/2004 4.0051 249.6835 249.6835 11/28/2004 4.0024 249.8499 249.8499 11/29/2004 4.0113 249.2934 249.2934 11/30/2004 3.9999 250.0061 250.0061 12/1/2004 3.9939 250.3789 250.3789 12/2/2004 3.9891 250.6806 250.6806 12/3/2004 3.9453 253.4641 253.4641 12/4/2004 4.0001 249.996 249.996 12/5/2004 3.9634 252.31 252.31 12/6/2004 3.9348 254.1408 254.1408 12/7/2004 3.9388 253.8861 253.8861 12/8/2004 3.9447 253.5028 253.5028 12/9/2004 3.9653 252.189 252.189 12/10/2004 4.0107 249.3305 249.3305 12/11/2004 4.0084 249.4766 249.4766 12/12/2004 3.9516 253.0624 253.0624 12/13/2004 3.9641 252.262 252.262 12/14/2004 3.9369 254.007 254.007 12/15/2004 3.9338 254.2046 254.2046 12/16/2004 3.9503 253.1424 253.1424 12/17/2004 3.9517 253.0541 253.0541 12/18/2004 3.942 253.6758 253.6758 12/17/2004 3.9517 253.0541 253.0541 12/19/2004 3.9592 252.5734 252.5734 12/20/2004 3.9379 253.9419 253.9419 12/21/2004 3.9307 254.405 254.405 12/22/2004 3.941 253.7416 253.7416 12/23/2004 3.9172 255.2832 255.2832 12/24/2004 3.8753 258.0419 258.0419 12/25/2004 3.9246 254.8032 254.8032 12/26/2004 3.9224 254.946 254.946 12/27/2004 3.8583 259.1845 259.1845 12/28/2004 3.8573 259.2468 259.2468 12/29/2004 3.8374 260.5933 260.5933 12/30/2004 3.8217 261.6603 261.6603 12/31/2004 3.8526 259.5682 259.5682 1/1/2005 3.8335 260.86 260.86 1/2/2005 3.8751 258.0548 258.0548 1/3/2005 3.8757 258.0209 258.0209 1/4/2005 3.8657 258.6831 258.6831 1/5/2005 3.8556 259.3608 259.3608 1/6/2005 3.8685 258.4963 258.4963 1/7/2005 3.8746 258.0937 258.0937 1/8/2005 3.8632 258.8513 258.8513 1/9/2005 3.8554 259.3765 259.3765 1/10/2005 3.7997 263.1759 263.1759 1/11/2005 3.9227 254.9237 254.9237 1/12/2005 4.0949 244.2078 244.2078 1/13/2005 3.9842 250.992 250.992 1/14/2005 3.9752 251.5622 251.5622 1/15/2005 4.0115 249.281 249.281 1/16/2005 4.0203 248.7349 248.7349 1/17/2005 4.0153 249.0484 249.0484 1/18/2005 4.0054 249.666 249.666 1/19/2005 3.9994 250.0358 250.0358 1/20/2005 4.0133 249.1724 249.1724 1/21/2005 3.9957 250.2704 250.2704 1/22/2005 4.0151 249.0599 249.0599 1/23/2005 4.0106 249.3383 249.3383 1/24/2005 3.9946 250.3402 250.3402 1/25/2005 3.9908 250.5769 250.5769 1/26/2005 3.9324 254.3 254.3 1/27/2005 3.9723 251.7418 251.7418 1/28/2005 3.9786 251.3475 251.3475 1/29/2005 4.0004 249.9729 249.9729 1/30/2005 4.0075 249.5342 249.5342 1/31/2005 4.0076 249.5235 249.5235 2/1/2005 4.0158 249.016 249.016 2/2/2005 4.0145 249.0953 249.0953 2/3/2005 4.0111 249.3079 249.3079 2/4/2005 4.0127 249.21 249.21 2/5/2005 4.0315 248.0449 248.0449 2/6/2005 4.023 248.5723 248.5723 2/7/2005 4.0136 249.1526 249.1526 2/8/2005 4.0209 248.6999 248.6999 2/9/2005 4.0077 249.5206 249.5206 2/10/2005 4.0228 248.5834 248.5834 2/11/2005 4.041 247.4624 247.4624 2/12/2005 4.0561 246.541 246.541 2/13/2005 4.0632 246.1087 246.1087 2/14/2005 4.0666 245.9075 245.9075 2/15/2005 4.0659 245.9481 245.9481 2/16/2005 4.0592 246.3569 246.3569 2/17/2005 4.0564 246.5259 246.5259 2/18/2005 4.0365 247.7391 247.7391 2/19/2005 4.0431 247.3344 247.3344 2/20/2005 4.0489 246.9827 246.9827 2/21/2005 4.0399 247.5286 247.5286 2/22/2005 4.034 247.8955 247.8955 2/23/2005 4.0121 249.2478 249.2478 2/24/2005 4.0267 248.3419 248.3419 2/25/2005 4.0178 248.8894 248.8894 2/26/2005 4.033 247.9549 247.9549 2/27/2005 4.0372 247.6934 247.6934 2/28/2005 4.0559 246.5568 246.5568 3/1/2005 4.0716 245.602 245.602 3/2/2005 4.0689 245.7647 245.7647 3/3/2005 4.0707 245.6599 245.6599 3/4/2005 4.0589 246.3747 246.3747 3/5/2005 4.0691 245.7517 245.7517 3/6/2005 4.0558 246.5629 246.5629 3/7/2005 4.0669 245.8849 245.8849 3/8/2005 4.0627 246.1444 246.1444 3/9/2005 4.066 245.9403 245.9403 3/10/2005 4.0677 245.8407 245.8407 3/11/2005 4.0624 246.1617 246.1617 3/12/2005 4.0631 246.1162 246.1162 3/13/2005 4.0543 246.6517 246.6517 3/14/2005 4.0641 246.0562 246.0562 3/15/2005 4.0674 245.8551 245.8551 3/16/2005 4.0578 246.4406 246.4406 3/17/2005 4.061 246.2467 246.2467 3/18/2005 4.0654 245.9807 245.9807 3/19/2005 4.0659 245.9494 245.9494 3/20/2005 4.0653 245.9822 245.9822 3/21/2005 4.0721 245.5758 245.5758 3/22/2005 4.0721 245.5756 245.5756 3/23/2005 4.0741 245.4531 245.4531 3/24/2005 4.1057 243.5628 243.5628 3/25/2005 4.1804 239.212 239.212 3/26/2005 4.2078 237.6557 237.6557 3/27/2005 4.1785 239.3228 239.3228 3/28/2005 4.176 239.4634 239.4634 3/29/2005 4.1429 241.3788 241.3788 3/30/2005 4.1492 241.0128 241.0128 3/31/2005 4.1312 242.0602 242.0602 4/1/2005 4.1667 239.9958 239.9958 4/2/2005 4.2176 237.1028 237.1028 4/3/2005 4.1908 238.6179 238.6179 4/4/2005 4.1781 239.3442 239.3442 4/5/2005 4.1747 239.5359 239.5359 4/6/2005 4.1965 238.2928 238.2928 4/7/2005 4.1766 239.4304 239.4304 4/8/2005 4.1858 238.9013 238.9013 4/9/2005 4.1949 238.3871 238.3871 4/10/2005 4.2156 237.2152 237.2152 4/11/2005 4.24 235.8474 235.8474 4/12/2005 4.2317 236.3098 236.3098 4/13/2005 4.2118 237.4287 237.4287 4/14/2005 4.2102 237.5179 237.5179 4/15/2005 4.1982 238.1983 238.1983 4/16/2005 4.2087 237.6039 237.6039 4/17/2005 4.2188 237.0318 237.0318 4/18/2005 4.2177 237.0977 237.0977 4/19/2005 4.2257 236.6453 236.6453 4/20/2005 4.2243 236.7237 236.7237 4/21/2005 4.2102 237.5194 237.5194 4/22/2005 4.1901 238.6603 238.6603 4/23/2005 4.1959 238.3293 238.3293 4/24/2005 4.1944 238.4116 238.4116 4/25/2005 4.1825 239.0933 239.0933 4/26/2005 4.1857 238.9086 238.9086 4/27/2005 4.1534 240.7655 240.7655 4/28/2005 4.0954 244.1769 244.1769 4/29/2005 4.0684 245.7989 245.7989 4/30/2005 4.0466 247.1213 247.1213 5/1/2005 4.0577 246.4443 246.4443 5/2/2005 4.1022 243.7696 243.7696 5/3/2005 4.0689 245.7681 245.7681 5/4/2005 4.0071 249.554 249.554 5/5/2005 4.0087 249.4545 249.4545 5/6/2005 3.9951 250.3057 250.3057 5/7/2005 4.0308 248.0904 248.0904 5/8/2005 4.0018 249.8862 249.8862 5/9/2005 4.0019 249.8801 249.8801 5/10/2005 4.0141 249.1189 249.1189 5/11/2005 4.0105 249.346 249.346 5/12/2005 4.0115 249.2844 249.2844 5/13/2005 4.0131 249.1829 249.1829 5/14/2005 4.0101 249.3696 249.3696 5/15/2005 3.9949 250.3205 250.3205 5/16/2005 3.988 250.7525 250.7525 5/17/2005 3.9861 250.87 250.87 5/18/2005 3.9787 251.3387 251.3387 5/19/2005 3.9712 251.8162 251.8162 5/20/2005 3.966 252.1424 252.1424 5/21/2005 3.9795 251.2896 251.2896 5/22/2005 3.9664 252.1183 252.1183 5/23/2005 3.9623 252.3758 252.3758 5/24/2005 3.9653 252.1874 252.1874 5/25/2005 3.978 251.3833 251.3833 5/26/2005 3.9816 251.1584 251.1584 5/27/2005 3.9968 250.2008 250.2008 5/28/2005 4.0074 249.5392 249.5392 5/29/2005 4.0002 249.9848 249.9848 5/30/2005 4.0153 249.0489 249.0489 5/31/2005 3.9993 250.046 250.046 6/1/2005 3.9812 251.1788 251.1788 6/2/2005 3.9717 251.782 251.782 6/3/2005 3.9944 250.3481 250.3481 6/4/2005 3.9981 250.1187 250.1187 6/5/2005 4.0105 249.3452 249.3452 6/6/2005 3.9897 250.6436 250.6436 6/7/2005 3.9872 250.8021 250.8021 6/8/2005 3.9646 252.2335 252.2335 6/9/2005 3.9804 251.2284 251.2284 6/10/2005 3.9615 252.4282 252.4282 6/11/2005 3.976 251.5109 251.5109 6/12/2005 3.9771 251.44 251.44 6/13/2005 3.9641 252.2651 252.2651 6/14/2005 3.9435 253.5813 253.5813 6/15/2005 3.9493 253.2094 253.2094 6/16/2005 3.9461 253.4133 253.4133 6/17/2005 3.9203 255.082 255.082 6/18/2005 3.9478 253.305 253.305 6/19/2005 3.9377 253.9556 253.9556 6/20/2005 3.9427 253.6351 253.6351 6/21/2005 3.9349 254.1373 254.1373 6/22/2005 3.9336 254.2194 254.2194 6/23/2005 3.9248 254.7913 254.7913 6/24/2005 3.9284 254.5565 254.5565 6/25/2005 3.9426 253.6404 253.6404 6/26/2005 3.9556 252.8051 252.8051 6/27/2005 3.953 252.9734 252.9734 6/28/2005 3.9365 254.0353 254.0353 6/29/2005 3.9311 254.3846 254.3846 6/30/2005 3.9136 255.5201 255.5201 7/1/2005 3.9045 256.1133 256.1133 7/2/2005 3.9115 255.6585 255.6585 7/3/2005 3.9022 256.265 256.265 7/4/2005 3.9234 254.8825 254.8825 7/5/2005 3.9166 255.3237 255.3237 7/6/2005 3.9275 254.6132 254.6132 7/7/2005 3.9258 254.7231 254.7231 7/8/2005 3.9217 254.991 254.991 7/9/2005 3.914 255.4919 255.4919 7/10/2005 3.9253 254.7594 254.7594 7/11/2005 3.9111 255.6795 255.6795 7/12/2005 3.9126 255.5839 255.5839 7/13/2005 3.8449 260.0849 260.0849 7/14/2005 3.8211 261.7079 261.7079 7/15/2005 3.8705 258.3657 258.3657 7/16/2005 3.9162 255.349 255.349 7/17/2005 3.898 256.5402 256.5402 7/18/2005 3.9173 255.2773 255.2773 7/19/2005 3.9018 256.2912 256.2912 7/20/2005 3.8429 260.2187 260.2187 7/21/2005 3.8245 261.4708 261.4708 7/22/2005 3.8411 260.3395 260.3395 7/23/2005 3.8396 260.4466 260.4466 7/24/2005 3.8417 260.3039 260.3039 7/25/2005 3.8322 260.9488 260.9488 7/26/2005 3.8225 261.6061 261.6061 7/27/2005 3.8324 260.9365 260.9365 7/28/2005 3.8463 259.9893 259.9893 7/29/2005 3.8444 260.1198 260.1198 7/30/2005 3.8491 259.8023 259.8023 7/31/2005 3.8548 259.4184 259.4184 8/1/2005 3.8577 259.2211 259.2211 8/2/2005 3.8667 258.6218 258.6218 8/3/2005 3.8576 259.2277 259.2277 8/4/2005 3.8536 259.4947 259.4947 8/5/2005 3.8562 259.3256 259.3256 8/6/2005 3.8434 260.1843 260.1843 8/7/2005 3.8374 260.592 260.592 8/8/2005 3.8418 260.295 260.295 8/9/2005 3.8384 260.5245 260.5245 8/10/2005 3.8254 261.4123 261.4123 8/11/2005 3.78 264.5517 264.5517 8/12/2005 3.7622 265.8031 265.8031 8/13/2005 3.7516 266.5495 266.5495 8/14/2005 3.7556 266.2706 266.2706 8/15/2005 3.7398 267.3939 267.3939 8/16/2005 3.6981 270.41 270.41 8/17/2005 3.633 275.2524 275.2524 8/18/2005 3.6562 273.5073 273.5073 8/19/2005 3.724 268.5271 268.5271 8/20/2005 3.7485 266.7713 266.7713 8/21/2005 3.7435 267.1296 267.1296 8/22/2005 3.759 266.027 266.027 8/23/2005 3.7315 267.9921 267.9921 8/24/2005 3.7042 269.9622 269.9622 8/25/2005 3.6994 270.3131 270.3131 8/26/2005 3.7116 269.4263 269.4263 8/27/2005 3.6882 271.1375 271.1375 8/28/2005 3.6139 276.7068 276.7068 8/29/2005 3.6429 274.5088 274.5088 8/30/2005 3.5457 282.0319 282.0319 8/31/2005 3.4976 285.9125 285.9125 9/1/2005 3.531 283.2083 283.2083 9/2/2005 3.5908 278.4922 278.4922 9/3/2005 3.5359 282.8106 282.8106 9/4/2005 3.5727 279.9001 279.9001 9/5/2005 3.5739 279.8049 279.8049 9/6/2005 3.5277 283.4741 283.4741 9/7/2005 3.4825 287.1502 287.1502 9/8/2005 3.4803 287.3329 287.3329 9/9/2005 3.4996 285.7503 285.7503 9/10/2005 3.5057 285.2491 285.2491 9/11/2005 3.5118 284.7559 284.7559 9/12/2005 3.4819 287.197 287.197 9/13/2005 3.4536 289.5499 289.5499 9/14/2005 3.4107 293.1955 293.1955 9/15/2005 3.3916 294.8454 294.8454 9/16/2005 3.3636 297.2974 297.2974 9/17/2005 3.3793 295.9201 295.9201 9/18/2005 3.4112 293.1484 293.1484 9/19/2005 3.3858 295.3536 295.3536 9/20/2005 3.3395 299.4435 299.4435 9/21/2005 3.3483 298.6591 298.6591 9/22/2005 3.3645 297.2195 297.2195 9/23/2005 3.4337 291.2331 291.2331 9/24/2005 3.4285 291.6701 291.6701 9/25/2005 3.4695 288.2257 288.2257 9/26/2005 3.4183 292.5462 292.5462 9/27/2005 3.3052 302.5511 302.5511 9/28/2005 3.3635 297.3084 297.3084 9/29/2005 3.5315 283.1691 3.5222 283.91 16130 283.1691 9/30/2005 3.3943 294.6147 3.5557 281.24 17228 294.6147 10/1/2005 3.3739 296.3924 3.3144 301.71 126515 296.3924 10/2/2005 3.4297 291.5729 3.3851 295.41 379804 291.5729 10/3/2005 3.4749 287.78 937575 287.78 10/4/2005 3.6327 275.28 1305208 275.28 10/5/2005 3.6937 270.73 1434664 270.73 10/6/2005 3.7293 268.15 2005584 268.15 10/7/2005 3.7837 264.29 2083018 264.29 10/8/2005 3.819 261.85 1794267 261.85 10/9/2005 3.8037 262.9 1797740 262.9 10/10/2005 3.7928 263.66 1897148 263.66 10/11/2005 3.7918 263.73 1970549 263.73 10/12/2005 3.7608 265.9 2338217 265.9 10/13/2005 3.7763 264.81 2099245 264.81 10/14/2005 3.7935 263.61 3289052 263.61 10/15/2005 3.8215 261.68 2663174 261.68 10/16/2005 3.8411 260.34 2381747 260.34 10/17/2005 3.8204 261.75 2438606 261.75 10/18/2005 3.8121 262.32 2215522 262.32 10/19/2005 3.8275 261.27 2710042 261.27 10/20/2005 3.8379 260.56 2368184 260.56 10/21/2005 3.8548 259.42 3073120 259.42 10/22/2005 3.9322 254.31 2707135 254.31 10/23/2005 3.9568 252.73 1970190 252.73 10/24/2005 3.9582 252.64 977554 252.64 10/25/2005 3.964 252.27 1962970 252.27 10/26/2005 3.964 252.27 1741631 252.27 10/27/2005 3.9657 252.16 2133376 252.16 10/28/2005 3.9665 252.11 2326566 252.11 10/29/2005 3.9809 251.2 1840963 251.2 10/30/2005 3.9679 252.02 2379857 252.02 10/31/2005 3.9551 252.84 1842253 252.84 11/1/2005 3.9409 253.75 1952847 253.75 11/2/2005 3.9347 254.15 2217752 254.15 11/3/2005 3.9456 253.45 2381938 253.45 11/4/2005 3.9234 254.88 2558161 254.88 11/5/2005 3.933 254.26 2576607 254.26 11/6/2005 3.9369 254.01 2892558 254.01 11/7/2005 3.9351 254.12 3038866 254.12 11/8/2005 3.9305 254.42 2735155 254.42 11/9/2005 3.9359 254.07 2686139 254.07 11/10/2005 3.935 254.13 3034940 254.13 11/11/2005 3.946 253.42 3515192 253.42 11/12/2005 3.9571 252.71 3195101 252.71 11/13/2005 3.9651 252.2 3463350 252.2 11/14/2005 3.9653 252.19 3686916 252.19 11/15/2005 3.9638 252.28 2767771 252.28 11/16/2005 3.9731 251.69 3532387 251.69 11/17/2005 3.8254 261.41 3165223 261.41 11/18/2005 3.9661 252.14 2955010 252.14 11/19/2005 3.9606 252.49 3253215 252.49 11/20/2005 3.9403 253.79 3257222 253.79 11/21/2005 3.9487 253.25 3113820 253.25 11/22/2005 3.9524 253.01 2664566 253.01 11/23/2005 3.9073 255.93 2940507 255.93 11/24/2005 3.8677 258.55 2477439 258.55 11/25/2005 3.8758 258.01 2950455 258.01 11/26/2005 3.8745 258.1 2918882 258.1 11/27/2005 3.8824 257.57 3727847 257.57 11/28/2005 3.8594 259.11 3069076 259.11 11/29/2005 3.7864 264.1 3158471 264.1 11/30/2005 3.7545 266.35 3279062 266.35 12/1/2005 3.7594 266 3950240 266 12/2/2005 3.7807 264.5 3617450 264.5 12/3/2005 3.7977 263.32 4172123 263.32 12/4/2005 3.7954 263.48 3505981 263.48 12/5/2005 3.7773 264.74 3654936 264.74 12/6/2005 3.8102 262.45 2630636 262.45 12/7/2005 3.7733 265.02 3590340 265.02 12/8/2005 3.782 264.41 3345373 264.41 12/9/2005 3.7791 264.61 3252517 264.61 12/10/2005 3.7874 264.03 3539457 264.03 12/11/2005 3.789 263.92 3042640 263.92 12/12/2005 3.7844 264.24 2891276 264.24 12/13/2005 3.7959 263.44 3353250 263.44 12/14/2005 3.7726 265.07 3679109 265.07 12/15/2005 3.7593 266.01 4192363 266.01 12/16/2005 3.7702 265.24 4255405 265.24 12/17/2005 3.7796 264.58 3883660 264.58 12/18/2005 3.7918 263.73 3649234 263.73 12/19/2005 3.7611 265.88 3519174 265.88 12/20/2005 3.7605 265.92 3694098 265.92 12/21/2005 3.7607 265.91 4053543 265.91 12/22/2005 3.7653 265.58 4889542 265.58 12/23/2005 3.756 266.24 4166781 266.24 12/24/2005 3.7625 265.78 3250707 265.78 12/25/2005 3.7668 265.48 2863536 265.48 12/26/2005 3.7696 265.28 3448969 265.28 12/27/2005 3.7414 267.28 3364101 267.28 12/28/2005 3.7062 269.82 4418168 269.82 12/29/2005 3.7302 268.08 4120359 268.08 12/30/2005 3.739 267.45 4973452 267.45 12/31/2005 3.7625 265.78 5031195 265.78 1/1/2006 3.7514 266.57 4932577 266.57 1/2/2006 3.7473 266.86 4893486 266.86 1/3/2006 3.7478 266.82 4315224 266.82 1/4/2006 3.7244 268.5 3622585 268.5 1/5/2006 3.7201 268.81 4216376 268.81 1/6/2006 3.7373 267.57 4181219 267.57 1/7/2006 3.7538 266.4 4641046 266.4 1/8/2006 3.7473 266.86 4902245 266.86 1/9/2006 3.7392 267.44 3885593 267.44 1/10/2006 3.7383 267.5 4596527 267.5 1/11/2006 3.7368 267.61 4191644 267.61 1/12/2006 3.698 270.42 4383309 270.42 1/13/2006 3.7227 268.62 4917281 268.62 1/14/2006 3.7236 268.56 4625335 268.56 1/15/2006 3.7315 267.99 4919546 267.99 1/16/2006 3.7044 269.95 4134859 269.95 1/17/2006 3.6948 270.65 4779558 270.65 1/18/2006 3.6598 273.24 4416943 273.24 1/19/2006 3.6348 275.12 5237572 275.12 1/20/2006 3.6196 276.27 5519685 276.27 1/21/2006 3.6229 276.02 5045086 276.02 1/22/2006 3.6271 275.7 5383917 275.7 1/23/2006 3.5891 278.62 5636737 278.62 1/24/2006 3.5858 278.88 4186317 278.88 1/25/2006 3.5594 280.95 4546075 280.95 1/26/2006 3.5639 280.59 4668396 280.59 1/27/2006 3.5626 280.69 5631362 280.69 1/28/2006 3.5684 280.24 5481223 280.24 1/29/2006 3.5737 279.82 4804134 279.82 1/30/2006 3.568 280.27 5312148 280.27 1/31/2006 3.541 282.41 5058098 282.41 2/1/2006 3.5451 282.08 6051935 282.08 2/2/2006 3.5492 281.75 5306286 281.75 2/3/2006 3.5611 280.81 7058328 280.81 2/4/2006 3.5601 280.89 5747885 280.89 2/5/2006 3.561 280.82 6781994 280.82 2/6/2006 3.5547 281.32 5361996 281.32 2/7/2006 3.5552 281.28 4969731 281.28 2/8/2006 3.5001 285.71 5674073 285.71 2/9/2006 3.5404 282.45 5648036 282.45 2/10/2006 3.5583 281.03 7186873 281.03 2/11/2006 3.5737 279.82 7400111 279.82 2/12/2006 3.6092 277.07 6638227 277.07 2/13/2006 3.5713 280.01 5710197 280.01 2/14/2006 3.5889 278.64 5546969 278.64 2/15/2006 3.5786 279.44 5049339 279.44 2/16/2006 3.6052 277.38 5771920 277.38 2/17/2006 3.625 275.86 6944384 275.86 2/18/2006 3.6528 273.76 6301548 273.76 2/19/2006 3.6747 272.13 6863009 272.13 2/20/2006 3.6551 273.59 5086615 273.59 2/21/2006 3.655 273.6 5790904 273.6 2/22/2006 3.646 274.27 4537243 274.27 2/23/2006 3.6512 273.88 5448349 273.88 2/24/2006 3.6228 276.03 5730876 276.03 2/25/2006 3.635 275.1 6325890 275.1 2/26/2006 3.6058 277.33 6538795 277.33 2/27/2006 3.5983 277.91 6023927 277.91 2/28/2006 3.589 278.63 5817919 278.63 3/1/2006 3.5951 278.16 6069140 278.16 3/2/2006 3.5863 278.84 6236089 278.84 3/3/2006 3.5905 278.51 7592557 278.51 3/4/2006 3.597 278.01 6747442 278.01 3/5/2006 3.5773 279.54 6625971 279.54 3/6/2006 3.5643 280.56 6128286 280.56 3/7/2006 3.5638 280.6 5103646 280.6 3/8/2006 3.5587 281 5336020 281 3/9/2006 3.5595 280.94 6003627 280.94 3/10/2006 3.5585 281.02 6625051 281.02 3/11/2006 3.5699 280.12 8117615 280.12 3/12/2006 3.571 280.03 6513636 280.03 3/13/2006 3.5643 280.56 5574587 280.56 3/14/2006 3.5658 280.44 6072340 280.44 3/15/2006 3.5596 280.93 5272524 280.93 3/16/2006 3.5587 281 5791398 281 3/17/2006 3.5527 281.48 6238766 281.48 3/18/2006 3.5446 282.12 7136649 282.12 3/19/2006 3.5344 282.93 6762166 282.93 3/20/2006 3.4818 287.21 5950547 287.21 3/21/2006 3.4875 286.74 6596162 286.74 3/22/2006 3.4603 288.99 5981630 288.99 3/23/2006 3.4154 292.79 8700030 292.79 3/24/2006 3.4465 290.15 7690238 290.15 3/25/2006 3.4681 288.34 7946613 288.34 3/26/2006 3.4454 290.24 6082610 290.24 3/27/2006 3.4089 293.35 6770582 293.35 3/28/2006 3.3689 296.83 6271445 296.83 3/29/2006 3.3687 296.85 6206175 296.85 3/30/2006 3.3412 299.29 7666486 299.29 3/31/2006 3.3951 294.54 9284961 294.54 4/1/2006 3.3941 294.63 8228169 294.63 4/2/2006 3.3942 294.62 7020497 294.62 4/3/2006 3.3626 297.39 7334784 297.39 4/4/2006 3.384 295.51 7479380 295.51 4/5/2006 3.3889 295.08 6154942 295.08 4/6/2006 3.3774 296.09 6826161 296.09 4/7/2006 3.3856 295.37 7454539 295.37 4/8/2006 3.3768 296.14 7397479 296.14 4/9/2006 3.3673 296.97 8375764 296.97 4/10/2006 3.3526 298.28 6746513 298.28 4/11/2006 3.3192 301.28 6468722 301.28 4/12/2006 3.3297 300.33 8878515 300.33 4/13/2006 3.3314 300.17 7505342 300.17 4/14/2006 3.341 299.31 8766556 299.31 4/15/2006 3.3373 299.64 6794173 299.64 4/16/2006 3.3542 298.13 9058613 298.13 4/17/2006 3.3415 299.27 5955211 299.27 4/18/2006 3.3373 299.64 6814609 299.64 4/19/2006 3.3341 299.93 6759875 299.93 4/20/2006 3.3286 300.43 7734525 300.43 4/21/2006 3.3472 298.76 8146686 298.76 4/22/2006 3.3468 298.79 8265942 298.79 4/23/2006 3.3337 299.97 8628360 299.97 4/24/2006 3.3308 300.23 8148575 300.23 4/25/2006 3.318 301.39 7105334 301.39 4/26/2006 3.3171 301.47 8005220 301.47 4/27/2006 3.3205 301.16 7063005 301.16 4/28/2006 3.3227 300.96 8659448 300.96 4/29/2006 3.3285 300.44 8909854 300.44 4/30/2006 3.3339 299.95 6900493 299.95 5/1/2006 3.3359 299.77 9876491 299.77 5/2/2006 3.3316 300.16 7058295 300.16 5/3/2006 3.3314 300.17 8202993 300.17 5/4/2006 3.3036 302.7 7353253 302.7 5/5/2006 3.3385 299.54 8484468 299.54 5/6/2006 3.3415 299.27 9432380 299.27 5/7/2006 3.3506 298.45 8717024 298.45 5/8/2006 3.3019 302.86 8080262 302.86 5/9/2006 3.288 304.14 7734617 304.14 5/10/2006 3.2696 305.85 6692582 305.85 5/11/2006 3.2038 312.13 6840463 312.13 5/12/2006 3.2054 311.97 10528060 311.97 5/13/2006 3.2776 305.1 8822048 305.1 5/14/2006 3.2525 307.46 8086512 307.46 5/15/2006 3.2265 309.93 9341854 309.93 5/16/2006 3.1983 312.67 8787271 312.67 5/17/2006 3.1901 313.47 7881567 313.47 5/18/2006 3.1694 315.52 8799690 315.52 5/19/2006 3.1424 318.23 10354763 318.23 5/20/2006 3.171 315.36 9663019 315.36 5/21/2006 3.1569 316.77 8391122 316.77 5/22/2006 3.1169 320.83 9300512 320.83 5/23/2006 3.0674 326.01 11058150 326.01 5/24/2006 3.0143 331.75 11282282 331.75 5/25/2006 2.9637 337.42 13538892 337.42 5/26/2006 2.9867 334.82 13584840 334.82 5/27/2006 3.0199 331.14 11420326 331.14 5/28/2006 3.006 332.67 11108278 332.67 5/29/2006 3.0017 333.14 10810017 333.14 5/30/2006 2.9731 336.35 11596869 336.35 5/31/2006 2.9631 337.48 11067824 337.48 6/1/2006 2.9737 336.28 14472024 336.28 6/2/2006 2.9749 336.15 14455626 336.15 6/3/2006 3.0048 332.8 12788353 332.8 6/4/2006 3.0434 328.58 11834913 328.58 6/5/2006 3.04 328.95 15680855 328.95 6/6/2006 2.9914 334.29 10702239 334.29 6/7/2006 3.0035 332.94 12262135 332.94 6/8/2006 3.017 331.46 10551078 331.46 6/9/2006 3.0284 330.21 12623700 330.21 6/10/2006 3.0213 330.98 12523856 330.98 6/11/2006 3.031 329.92 11674781 329.92 6/12/2006 3.0093 332.3 12501444 332.3 6/13/2006 2.9898 334.47 11591634 334.47 6/14/2006 3.0127 331.93 11075737 331.93 6/15/2006 3.0308 329.95 12334147 329.95 6/16/2006 3.0243 330.65 15072115 330.65 6/17/2006 3.0516 327.7 12306907 327.7 6/18/2006 3.0321 329.8 12328489 329.8 6/19/2006 3.0211 331 12969910 331 6/20/2006 3.0107 332.15 12394205 332.15 6/21/2006 3.0224 330.86 9478356 330.86 6/22/2006 3.0227 330.83 11996141 330.83 6/23/2006 3.0347 329.52 11787842 329.52 6/24/2006 3.0546 327.38 12605874 327.38 6/25/2006 3.051 327.76 10507501 327.76 6/26/2006 3.0265 330.42 12734549 330.42 6/27/2006 3.0121 331.99 15702267 331.99 6/28/2006 3.0373 329.24 10456645 329.24 6/29/2006 3.062 326.58 13792003 326.58 6/30/2006 3.1237 320.13 15569427 320.13 7/1/2006 3.2017 312.33 14880815 312.33 7/2/2006 3.29 303.95 14509586 303.95 7/3/2006 3.3285 300.44 11716511 300.44 7/4/2006 3.3044 302.63 10918401 302.63 7/5/2006 3.2651 306.27 13448128 306.27 7/6/2006 3.2996 303.07 13849884 303.07 7/7/2006 3.3031 302.75 14601652 302.75 7/8/2006 3.3329 300.04 14330703 300.04 7/9/2006 3.3302 300.28 11747974 300.28 7/10/2006 3.2783 305.04 14319409 305.04 7/11/2006 3.3057 302.51 15592244 302.51 7/12/2006 3.2984 303.18 10964104 303.18 7/13/2006 3.2999 303.04 13391241 303.04 7/14/2006 3.3242 300.82 15090078 300.82 7/15/2006 3.3349 299.86 13205130 299.86 7/16/2006 3.2883 304.11 14488266 304.11 7/17/2006 3.2864 304.28 13481937 304.28 7/18/2006 3.2572 307.01 7841097 307.01 7/19/2006 3.2337 309.24 11825704 309.24 7/20/2006 3.2671 306.08 12919499 306.08 7/21/2006 3.282 304.69 14132561 304.69 7/22/2006 3.2661 306.18 15114626 306.18 7/23/2006 3.2521 307.49 12026114 307.49 7/24/2006 3.2167 310.88 11269193 310.88 7/25/2006 3.2177 310.78 11825513 310.78 7/26/2006 3.2569 307.04 11277521 307.04 7/27/2006 3.2536 307.35 12759511 307.35 7/28/2006 3.2835 304.55 13142131 304.55 7/29/2006 3.2917 303.79 12788069 303.79 7/30/2006 3.2988 303.14 12315375 303.14 7/31/2006 3.2803 304.85 18969586 304.85 8/1/2006 3.2753 305.32 16782509 305.32 8/2/2006 3.314 301.75 11772214 301.75 8/3/2006 3.3133 301.81 13541089 301.81 8/4/2006 3.3304 300.26 15028830 300.26 8/5/2006 3.3307 300.24 14012140 300.24 8/6/2006 3.3448 298.97 13483813 298.97 8/7/2006 3.3234 300.9 13162130 300.9 8/8/2006 3.2965 303.35 13793922 303.35 8/9/2006 3.2805 304.83 12351427 304.83 8/10/2006 3.3047 302.6 13883120 302.6 8/11/2006 3.3217 301.05 13618713 301.05 8/12/2006 3.336 299.76 13471265 299.76 8/13/2006 3.3415 299.27 13650919 299.27 8/14/2006 3.3162 301.55 15609433 301.55 8/15/2006 3.3169 301.49 14439211 301.49 8/16/2006 3.3381 299.57 13020171 299.57 8/17/2006 3.3302 300.28 14715713 300.28 8/18/2006 3.3499 298.52 15685283 298.52 8/19/2006 3.3595 297.66 12626867 297.66 8/20/2006 3.3717 296.59 12218926 296.59 8/21/2006 3.3326 300.07 14982344 300.07 8/22/2006 3.346 298.86 13403532 298.86 8/23/2006 3.3754 296.26 13963775 296.26 8/24/2006 3.3926 294.76 15300828 294.76 8/25/2006 3.4682 288.33 16112035 288.33 8/26/2006 3.5993 277.83 16505966 277.83 8/27/2006 3.5808 279.27 14980120 279.27 8/28/2006 3.482 287.19 17380914 287.19 8/29/2006 3.452 289.69 16051294 289.69 8/30/2006 3.465 288.6 13763431 288.6 8/31/2006 3.4855 286.9 15139216 286.9 9/1/2006 3.5383 282.62 18668902 282.62 9/2/2006 3.6065 277.28 16432864 277.28 9/3/2006 3.5971 278 14689389 278 9/4/2006 3.5446 282.12 16207342 282.12 9/5/2006 3.5416 282.36 15547591 282.36 9/6/2006 3.5283 283.42 13262156 283.42 9/7/2006 3.5443 282.14 15838029 282.14 9/8/2006 3.5525 281.49 15317555 281.49 9/9/2006 3.5751 279.71 16297894 279.71 9/10/2006 3.5726 279.91 14603394 279.91 9/11/2006 3.5537 281.4 15631191 281.4 9/12/2006 3.5717 279.98 15157599 279.98 9/13/2006 3.5389 282.57 10117392 282.57 9/14/2006 3.5497 281.71 18401947 281.71 9/15/2006 3.5913 278.45 17145459 278.45 9/16/2006 3.6041 277.46 19052827 277.46 9/17/2006 3.6157 276.57 16390855 276.57 9/18/2006 3.6071 277.23 15699355 277.23 9/19/2006 3.5958 278.1 14692373 278.1 9/20/2006 3.6048 277.41 16442177 277.41 9/21/2006 3.6072 277.22 16870464 277.22 9/22/2006 3.6176 276.43 16991942 276.43 9/23/2006 3.6357 275.05 17061153 275.05 9/24/2006 3.605 277.39 16312560 277.39 9/25/2006 3.5983 277.91 17596570 277.91 9/26/2006 3.6097 277.03 16298805 277.03 9/27/2006 3.6191 276.31 14519233 276.31 9/28/2006 3.6173 276.45 16463923 276.45 9/29/2006 3.6269 275.72 15772919 275.72 9/30/2006 3.6304 275.45 17651017 275.45 10/1/2006 3.6032 277.53 18214122 277.53 10/2/2006 3.5927 278.34 19451486 278.34 10/3/2006 3.5987 277.88 18108906 277.88 10/4/2006 3.6052 277.38 15248914 277.38 10/5/2006 3.6256 275.82 15635349 275.82 10/6/2006 3.6287 275.58 18210754 275.58 10/7/2006 3.6196 276.27 20586418 276.27 10/8/2006 3.6258 275.8 14862065 275.8 10/9/2006 3.6159 276.56 14778051 276.56 10/10/2006 3.6169 276.48 16687442 276.48 10/11/2006 3.6252 275.85 15594802 275.85 10/12/2006 3.6366 274.98 15207853 274.98 10/13/2006 3.6593 273.28 17445830 273.28 10/14/2006 3.657 273.45 15883530 273.45 10/15/2006 3.6579 273.38 17871618 273.38 10/16/2006 3.6476 274.15 19205139 274.15 10/17/2006 3.6433 274.48 19231508 274.48 10/18/2006 3.6535 273.71 18966841 273.71 10/19/2006 3.6579 273.38 20831519 273.38 10/20/2006 3.6645 272.89 22438907 272.89 10/21/2006 3.6731 272.25 19207714 272.25 10/22/2006 3.6666 272.73 18996102 272.73 10/23/2006 3.6599 273.23 21439909 273.23 10/24/2006 3.654 273.67 18057923 273.67 10/25/2006 3.6691 272.55 18091564 272.55 10/26/2006 3.6705 272.44 20889345 272.44 10/27/2006 3.6747 272.13 22227163 272.13 10/28/2006 3.6701 272.47 23341729 272.47 10/29/2006 3.6689 272.56 18948632 272.56 10/30/2006 3.6614 273.12 21139308 273.12 10/31/2006 3.659 273.3 23745195 273.3 11/1/2006 3.6311 275.4 27835282 275.4 11/2/2006 3.6633 272.98 25590446 272.98 11/3/2006 3.6778 271.9 25289541 271.9 11/4/2006 3.6761 272.03 24447942 272.03 11/5/2006 3.6621 273.07 21839590 273.07 11/6/2006 3.656 273.52 23517344 273.52 11/7/2006 3.6552 273.58 20293730 273.58 11/8/2006 3.6623 273.05 17010336 273.05 11/9/2006 3.6693 272.53 21844147 272.53 11/10/2006 3.666 272.78 24322300 272.78 11/11/2006 3.6758 272.05 21685442 272.05 11/12/2006 3.6528 273.76 24939779 273.76 11/13/2006 3.6423 274.55 22514322 274.55 11/14/2006 3.5885 278.67 26663502 278.67 11/15/2006 3.5854 278.91 22448875 278.91 11/16/2006 3.6256 275.82 20603002 275.82 11/17/2006 3.6491 274.04 26760211 274.04 11/18/2006 3.6743 272.16 25410739 272.16 11/19/2006 3.6738 272.2 22963760 272.2 11/20/2006 3.6586 273.33 25200779 273.33 11/21/2006 3.6647 272.87 23967352 272.87 11/22/2006 3.6643 272.9 24999052 272.9 11/23/2006 3.6701 272.47 21306483 272.47 11/24/2006 3.6753 272.09 25902439 272.09 11/25/2006 3.682 271.59 26405749 271.59 11/26/2006 3.6723 272.31 26803905 272.31 11/27/2006 3.6704 272.45 27376998 272.45 11/28/2006 3.6823 271.57 24310594 271.57 11/29/2006 3.6826 271.55 14437037 271.55 11/30/2006 3.6831 271.51 30889676 271.51 12/1/2006 3.683 271.52 34346917 271.52 12/2/2006 3.6888 271.09 30315903 271.09 12/3/2006 3.6841 271.44 30174784 271.44 12/4/2006 3.6748 272.12 34355175 272.12 12/5/2006 3.6824 271.56 29931724 271.56 12/6/2006 3.6861 271.29 29023662 271.29 12/7/2006 3.6842 271.43 29768982 271.43 12/8/2006 3.6954 270.61 34941905 270.61 12/9/2006 3.6964 270.53 30753610 270.53 12/10/2006 3.6986 270.37 31148888 270.37 12/11/2006 3.6692 272.54 37409583 272.54 12/12/2006 3.6907 270.95 31524850 270.95 12/13/2006 3.7026 270.08 29512222 270.08 12/14/2006 3.7048 269.92 34690425 269.92 12/15/2006 3.7062 269.82 35458420 269.82 12/16/2006 3.6982 270.4 32931357 270.4 12/17/2006 3.6988 270.36 34252148 270.36 12/18/2006 3.6866 271.25 34452488 271.25 12/19/2006 3.6963 270.54 33679745 270.54 12/20/2006 3.7038 269.99 35869695 269.99 12/21/2006 3.6959 270.57 43756649 270.57 12/22/2006 3.7169 269.04 36250065 269.04 12/23/2006 3.7118 269.41 42267485 269.41 12/24/2006 3.7103 269.52 25473530 269.52 12/25/2006 3.7015 270.16 25560501 270.16 12/26/2006 3.7023 270.1 33720956 270.1 12/27/2006 3.7089 269.62 35661819 269.62 12/28/2006 3.7153 269.16 38039159 269.16 12/29/2006 3.7059 269.84 37880624 269.84 12/30/2006 3.7136 269.28 38793619 269.28 12/31/2006 3.7143 269.23 31352034 269.23