Date Open High Low Close Average Volume 12/1/2003 12/2/2003 12/3/2003 12/4/2003 12/5/2003 333 333 333 333 333.33 1000 12/6/2003 333 333 333 333 333.33 0 12/7/2003 333 333 333 333 333.33 0 12/8/2003 417 417 455 455 434.78 2000 12/9/2003 357 357 357 357 357.14 1000 12/10/2003 357 357 357 357 357.14 0 12/11/2003 357 357 357 357 357.14 0 12/12/2003 357 313 357 313 334.81 8000 12/13/2003 313 313 313 313 312.5 0 12/14/2003 313 313 313 313 312.5 0 12/15/2003 357 333 357 333 341.86 4000 12/16/2003 333 333 333 333 333.33 0 12/17/2003 333 333 333 333 333.33 0 12/18/2003 333 333 333 333 333.33 10000 12/19/2003 357 357 357 357 357.14 2000 12/20/2003 357 357 362 362 362.06 10000 12/21/2003 357 357 417 385 384.62 8000 12/22/2003 385 385 385 385 384.62 0 12/23/2003 403 403 556 500 505.66 25000 12/24/2003 500 500 500 500 500 0 12/25/2003 500 500 500 500 500 90000 12/26/2003 500 500 500 500 500 0 12/27/2003 1136 1136 1136 1136 1136.36 70000 12/28/2003 1136 1136 1136 1136 1136.36 0 12/29/2003 368 362 595 362 495.34 192000 12/30/2003 926 481 1136 781 625.16 242000 12/31/2003 735 658 735 658 664.89 84000 1/1/2004 625 625 625 625 625 10000 1/2/2004 610 595 610 595 600.24 46000 1/3/2004 595 403 714 490 561.17 462000 1/4/2004 463 463 463 463 462.96 12000 1/5/2004 431 424 455 424 433.05 150000 1/6/2004 424 424 424 424 423.73 0 1/7/2004 500 417 500 417 460.57 99000 1/8/2004 357 357 357 357 357.14 75000 1/9/2004 417 417 455 455 429.18 71000 1/10/2004 385 357 446 373 396.01 109000 1/11/2004 342 321 342 321 331.92 78000 1/12/2004 313 305 313 313 311.64 46000 1/13/2004 313 313 313 313 312.5 0 1/14/2004 321 278 321 298 304.03 39000 1/15/2004 278 275 333 329 301.79 76000 1/16/2004 281 250 284 278 269.05 418000 1/17/2004 253 243 298 243 262.11 118000 1/18/2004 243 217 258 258 241.55 127000 1/19/2004 250 229 253 253 240.8 55000 1/20/2004 258 250 260 250 258.02 37000 1/21/2004 236 223 250 227 236.68 112000 1/22/2004 227 217 227 227 224.28 95000 1/23/2004 200 200 250 250 220.17 36000 1/24/2004 227 227 250 240 240.15 78000 1/25/2004 236 227 240 240 235.65 28000 1/26/2004 227 198 245 198 231.63 56000 1/27/2004 250 227 250 243 240.18 80000 1/28/2004 240 231 329 236 246.43 82000 1/29/2004 236 229 272 231 238.91 55000 1/30/2004 236 225 238 225 229.23 90000 1/31/2004 250 234 253 238 239.92 55000 2/1/2004 227 216 266 216 244.95 85000 2/2/2004 219 200 221 200 212.6 72000 2/3/2004 238 216 255 216 244.98 142000 2/4/2004 217 188 227 200 204.83 75000 2/5/2004 221 200 236 236 216.98 36000 2/6/2004 217 192 250 248 220.61 175000 2/7/2004 248 202 248 248 227.6 170000 2/8/2004 250 225 250 225 239.53 62000 2/9/2004 221 217 263 217 242.46 80000 2/10/2004 248 227 248 227 236.07 50000 2/11/2004 248 200 248 217 230.65 195000 2/12/2004 200 167 238 167 206.9 86000 2/13/2004 217 192 223 223 201.76 94000 2/14/2004 185 161 231 217 194.49 131000 2/15/2004 227 210 227 219 221.47 102000 2/16/2004 223 208 227 219 216.21 61000 2/17/2004 229 125 229 207 202.59 245000 2/18/2004 212 208 227 225 213.4 90000 2/19/2004 225 208 227 210 215.52 140000 2/20/2004 210 210 236 236 219.74 88000 2/21/2004 229 125 243 125 213.71 58000 2/22/2004 227 227 227 227 227.27 10000 2/23/2004 234 217 255 236 224.03 83000 2/24/2004 221 126 250 126 221.49 53000 2/25/2004 221 221 333 238 237.62 60000 2/26/2004 221 200 313 200 245.68 152000 2/27/2004 223 223 313 313 240.59 224000 2/28/2004 227 227 250 250 233.91 92000 2/29/2004 227 227 248 238 237.57 100000 3/1/2004 243 236 284 238 240.66 60000 3/2/2004 272 236 500 245 250.85 168000 3/3/2004 250 250 250 250 250 50000 3/4/2004 250 250 500 260 261.62 137000 3/5/2004 255 255 275 275 258.29 49000 3/6/2004 255 250 255 253 251.58 136000 3/7/2004 250 248 253 248 248.48 29000 3/8/2004 227 227 269 240 238.41 47000 3/9/2004 234 208 266 266 241.34 62000 3/10/2004 229 212 250 250 238.37 172000 3/11/2004 231 227 238 227 235.67 105000 3/12/2004 227 191 255 238 233.93 112000 3/13/2004 245 147 245 147 222.28 127000 3/14/2004 240 202 240 236 232.39 66000 3/15/2004 236 125 236 207 219.36 116000 3/16/2004 229 208 240 240 232.99 100000 3/17/2004 227 219 227 223 223.95 46000 3/18/2004 238 223 272 250 248.95 567000 3/19/2004 250 198 250 198 229.8 144000 3/20/2004 248 217 248 217 234.83 96000 3/21/2004 229 212 238 227 224.52 105000 3/22/2004 238 221 250 221 241.76 80000 3/23/2004 240 217 240 217 227.94 51000 3/24/2004 236 236 240 240 239.72 35000 3/25/2004 240 214 243 214 229.36 260000 3/26/2004 229 192 240 197 223.71 308000 3/27/2004 208 200 238 236 218.09 98000 3/28/2004 238 214 238 214 215.78 28000 3/29/2004 236 217 238 221 227.13 55000 3/30/2004 219 200 236 219 226.16 71000 3/31/2004 225 217 250 250 227.73 71000 4/1/2004 217 192 236 236 220.4 121000 4/2/2004 223 203 238 214 226.33 110000 4/3/2004 214 214 229 229 228.67 37000 4/4/2004 217 217 229 219 224.26 51000 4/5/2004 203 202 229 202 216.68 36000 4/6/2004 227 200 229 229 223.43 154000 4/7/2004 208 203 229 216 219.66 111000 4/8/2004 210 192 227 216 205.39 76000 4/9/2004 216 208 231 231 223.11 136000 4/10/2004 231 223 234 234 230.08 60000 4/11/2004 234 185 238 223 225.06 284000 4/12/2004 223 223 238 225 229.84 79000 4/13/2004 225 223 227 227 223.91 40000 4/14/2004 227 227 248 234 235.74 102000 4/15/2004 234 208 238 225 224.82 108000 4/16/2004 225 212 250 234 231.31 108000 4/17/2004 234 208 250 227 229.57 206000 4/18/2004 227 221 240 229 232.67 56000 4/19/2004 229 227 250 227 237.28 90000 4/20/2004 227 217 243 231 235.52 144000 4/21/2004 231 227 245 227 231.98 98000 4/22/2004 227 227 229 229 229.36 35000 4/23/2004 229 225 245 245 230.31 152000 4/24/2004 245 229 245 229 239.81 50000 4/25/2004 229 227 248 243 241.27 109000 4/26/2004 243 217 313 217 234.41 80000 4/27/2004 217 217 263 229 235.54 94000 4/28/2004 229 229 250 243 242.04 96000 4/29/2004 243 238 258 258 242.84 174000 4/30/2004 258 212 258 243 247.77 136000 5/1/2004 243 227 243 243 241.57 43000 5/2/2004 243 227 263 250 249.4 143000 5/3/2004 250 195 250 243 243.59 133000 5/4/2004 243 200 260 231 245.92 60000 5/5/2004 231 217 263 248 245.63 88000 5/6/2004 248 210 266 243 244.36 164000 5/7/2004 243 229 255 238 238.05 97000 5/8/2004 238 236 275 250 249.15 295000 5/9/2004 250 227 260 231 245.63 245000 5/10/2004 231 161 269 243 255.68 346000 5/11/2004 243 214 272 245 253.73 101000 5/12/2004 245 240 269 248 253.76 94000 5/13/2004 248 214 269 243 245.8 336000 5/14/2004 243 227 269 240 244.24 75000 5/15/2004 240 223 245 236 240.22 107000 5/16/2004 236 227 269 227 237.28 34000 5/17/2004 227 225 266 266 234.52 81000 5/18/2004 266 227 266 240 235.49 50000 5/19/2004 240 217 260 231 242.13 92000 5/20/2004 231 221 266 236 239.21 213000 5/21/2004 236 229 236 229 235.12 105000 5/22/2004 229 229 260 250 245.56 172000 5/23/2004 250 217 263 227 234.94 191000 5/24/2004 227 227 250 238 238.16 179000 5/25/2004 238 225 266 236 241.48 146000 5/26/2004 236 227 248 227 234.02 170000 5/27/2004 227 156 250 227 231.93 336000 5/28/2004 227 139 248 248 232.21 332000 5/29/2004 248 83 250 245 241.13 339000 5/30/2004 245 200 253 234 241.94 259000 5/31/2004 234 198 250 236 234.13 189000 6/1/2004 236 194 248 231 232.56 270000 6/2/2004 231 192 253 227 238.28 266000 6/3/2004 227 227 250 229 232.34 286000 6/4/2004 229 208 258 258 232.58 282000 6/5/2004 258 174 258 229 238.66 412000 6/6/2004 229 125 248 229 231.31 686000 6/7/2004 229 208 352 219 222.02 267000 6/8/2004 219 194 287 223 226.82 436000 6/9/2004 223 208 238 236 231.7 236000 6/10/2004 236 217 240 231 230.99 198000 6/11/2004 231 167 248 229 230.01 232000 6/12/2004 229 217 250 227 232.19 264000 6/13/2004 227 227 248 234 231.33 252000 6/14/2004 234 214 238 227 231.05 360000 6/15/2004 227 227 243 229 231.67 384000 6/16/2004 229 194 243 227 228.67 296000 6/17/2004 227 210 243 229 231.67 265000 6/18/2004 229 205 253 234 234.98 331000 6/19/2004 234 207 248 229 228.69 259000 6/20/2004 229 198 243 225 227.38 368000 6/21/2004 225 219 245 240 228.54 74000 6/22/2004 240 197 240 221 225.82 538000 6/23/2004 221 217 250 227 228.58 418000 6/24/2004 227 200 240 223 229.02 332000 6/25/2004 223 195 240 225 225.9 310000 6/26/2004 225 202 227 227 222.08 404000 6/27/2004 227 219 263 263 231.72 740000 6/28/2004 263 208 263 227 230.71 417000 6/29/2004 227 125 250 238 231.95 350000 6/30/2004 238 223 240 227 228.94 234000 7/1/2004 227 208 240 208 229.55 401000 7/2/2004 208 125 556 210 222.98 376000 7/3/2004 210 195 227 210 213.84 343000 7/4/2004 210 167 231 223 211.92 296000 7/5/2004 223 208 240 212 220.69 216000 7/6/2004 212 161 240 212 222.04 524000 7/7/2004 212 208 238 208 216.08 321000 7/8/2004 208 125 240 217 223.31 776000 7/9/2004 217 216 234 221 227.89 474000 7/10/2004 221 179 500 223 226.63 450000 7/11/2004 223 187 347 223 227.54 474000 7/12/2004 223 219 236 231 224.28 469000 7/13/2004 231 207 234 217 222.06 643000 7/14/2004 217 179 338 225 215.89 585000 7/15/2004 225 125 227 212 213.53 396000 7/16/2004 212 192 347 216 209.82 570000 7/17/2004 216 205 229 216 209.66 498000 7/18/2004 216 167 253 216 207.47 580000 7/19/2004 216 179 227 214 208.86 496000 7/20/2004 214 200 243 208 210.65 1254000 7/21/2004 208 125 221 212 209.26 566000 7/22/2004 212 198 216 207 208.98 503000 7/23/2004 207 180 240 194 202.87 878000 7/24/2004 194 185 217 217 196.83 776000 7/25/2004 217 187 250 203 196.53 572000 7/26/2004 203 125 219 194 196.16 751000 7/27/2004 194 185 208 194 194.04 458000 7/28/2004 194 187 208 208 196.17 664000 7/29/2004 208 192 208 202 197.69 542000 7/30/2004 202 188 219 194 196.45 781000 7/31/2004 194 125 210 208 197.82 653000 8/1/2004 208 167 210 192 194.2 684000 8/2/2004 192 187 208 192 195.99 662000 8/3/2004 192 125 202 192 196.36 1058000 8/4/2004 192 185 202 192 195.34 554000 8/5/2004 192 154 202 192 193.48 514000 8/6/2004 192 191 202 202 196.87 505000 8/7/2004 202 83 202 202 196.48 590000 8/8/2004 202 180 202 188 194.4 798000 8/9/2004 188 182 212 189 194.55 594000 8/10/2004 189 125 231 210 194.92 954000 8/11/2004 210 185 210 192 193.65 515000 8/12/2004 192 191 200 192 194.16 504000 8/13/2004 192 180 227 194 195.99 586000 8/14/2004 194 182 205 192 195.05 580000 8/15/2004 192 182 210 194 194.07 498000 8/16/2004 194 154 200 198 194.16 401000 8/17/2004 198 188 200 192 193.09 694000 8/18/2004 192 182 200 187 190.42 658000 8/19/2004 187 167 200 198 183.1 972000 8/20/2004 198 175 198 182 183.82 456000 8/21/2004 182 169 189 188 183.95 628000 8/22/2004 188 125 189 169 180.48 858000 8/23/2004 169 168 189 172 179.61 859000 8/24/2004 172 125 192 174 175.99 715000 8/25/2004 174 170 227 188 184.31 1681000 8/26/2004 188 125 191 176 178.02 692000 8/27/2004 176 167 182 174 175.38 642000 8/28/2004 174 169 188 172 174.46 580000 8/29/2004 172 161 182 170 172.96 612000 8/30/2004 170 125 184 172 172.09 594000 8/31/2004 172 167 182 169 170.88 406000 9/1/2004 169 167 182 168 170.98 538000 9/2/2004 168 167 181 172 172.66 474000 9/3/2004 172 168 182 175 174.53 312000 9/4/2004 175 167 177 168 172.66 447000 9/5/2004 168 167 179 179 173.35 574000 9/6/2004 179 169 180 170 174.75 451000 9/7/2004 170 169 184 175 175.16 507000 9/8/2004 175 169 231 177 174.85 518000 9/9/2004 177 169 338 170 174.23 340000 9/10/2004 170 163 179 179 175.64 900000 9/11/2004 179 167 234 174 181.02 744000 9/12/2004 174 169 184 181 175.8 684000 9/13/2004 181 169 181 175 175.55 428000 9/14/2004 175 170 192 177 177.48 609000 9/15/2004 177 167 185 179 178.11 300000 9/16/2004 179 167 243 191 184.77 672000 9/17/2004 191 169 208 182 185.93 683000 9/18/2004 182 167 200 180 187.04 602000 9/19/2004 180 176 195 192 183.96 604000 9/20/2004 192 177 208 185 189.02 744000 9/21/2004 185 185 192 192 204.45 500000 9/22/2004 192 192 192 192 192.31 0 9/23/2004 192 192 192 192 192.31 0 9/24/2004 192 192 192 192 192.31 0 9/25/2004 192 192 192 192 192.31 0 9/26/2004 192 179 208 187 188.11 610000 9/27/2004 187 180 195 187 189.64 468000 9/28/2004 187 181 195 194 190.72 560000 9/29/2004 194 168 197 187 189.35 638000 9/30/2004 187 168 200 189 191.07 330000 10/1/2004 189 168 207 207 196.03 798000 10/2/2004 207 181 207 181 197.66 433000 10/3/2004 181 179 424 236 218.38 918000 10/4/2004 236 168 236 202 207.93 696000 10/5/2004 202 188 219 208 206.15 539000 10/6/2004 208 181 214 203 206.48 548000 10/7/2004 203 203 227 207 208.61 644000 10/8/2004 207 205 217 207 207.8 529000 10/9/2004 207 200 216 207 208.93 409000 10/10/2004 207 182 216 216 206.54 463000 10/11/2004 216 167 216 212 207.3 302000 10/12/2004 212 203 223 205 210.15 658000 10/13/2004 205 198 214 205 206.36 621000 10/14/2004 205 198 214 200 206.65 561000 10/15/2004 200 185 217 203 206.61 817000 10/16/2004 203 185 243 198 204.38 665000 10/17/2004 198 198 210 202 203.29 586000 10/18/2004 202 192 210 202 204.75 590000 10/19/2004 202 188 227 200 207.83 865000 10/20/2004 200 200 227 205 205.68 557000 10/21/2004 205 167 214 210 205.36 540000 10/22/2004 210 157 238 205 206.15 958000 10/23/2004 205 182 212 205 205.14 365000 10/24/2004 205 194 216 203 208.26 441000 10/25/2004 203 125 216 216 210.15 636000 10/26/2004 216 200 221 208 211.51 572000 10/27/2004 208 207 233 207 218.13 806000 10/28/2004 207 207 247 218 222.62 654000 10/29/2004 218 208 249 235 227.89 852000 10/30/2004 235 215 248 226 230.13 1021000 10/31/2004 226 200 236 226 230.27 837000 11/1/2004 226 211 243 236 229.93 931000 11/2/2004 236 225 243 225 232.07 723000 11/3/2004 225 225 247 236 235.01 954000 11/4/2004 236 233 308 249 248.56 853000 11/5/2004 249 238 400 258 263 1766000 11/6/2004 258 246 332 253 267.11 1018000 11/7/2004 253 239 270 239 251.42 827000 11/8/2004 239 238 2500 244 249.45 949000 11/9/2004 244 238 270 252 251.06 509000 11/10/2004 252 239 269 244 251.22 1275000 11/11/2004 244 226 286 226 258.17 1559000 11/12/2004 226 222 270 244 251.87 1218000 11/13/2004 244 233 258 243 246.57 965000 11/14/2004 243 239 254 246 244.25 666000 11/15/2004 246 234 249 242 243.37 855000 11/16/2004 242 211 255 242 244.98 905000 11/17/2004 242 233 255 253 244.58 914000 11/18/2004 253 233 253 242 245.77 810000 11/19/2004 242 237 251 243 246.1 758000 11/20/2004 243 222 268 244 246.46 1174000 11/21/2004 244 238 259 253 248.4 592000 11/22/2004 253 244 256 244 247.59 810000 11/23/2004 244 243 259 248 250.9 832000 11/24/2004 248 233 263 246 248.2 683000 11/25/2004 246 240 255 249 248.52 1016000 11/26/2004 249 235 256 247 248.22 527000 11/27/2004 247 200 299 247 249.68 785000 11/28/2004 247 244 259 246 249.85 774000 11/29/2004 246 233 263 247 249.3 688000 11/30/2004 247 233 259 248 250.01 713000 12/1/2004 248 246 260 248 250.38 940000 12/2/2004 248 203 260 250 250.68 663000 12/3/2004 250 240 263 250 253.47 694000 12/4/2004 250 200 258 249 249.99 623000 12/5/2004 249 246 259 254 252.31 950000 12/6/2004 254 241 263 249 254.14 1469000 12/7/2004 249 211 263 259 253.88 742000 12/8/2004 259 244 263 249 253.5 793000 12/9/2004 249 222 262 256 252.19 716000 12/10/2004 256 233 258 241 249.33 864000 12/11/2004 241 233 267 249 249.48 566000 12/12/2004 249 233 260 253 253.06 909000 12/13/2004 253 208 258 252 252.26 813000 12/14/2004 252 233 257 252 254.01 910000 12/15/2004 252 233 258 250 254.21 836000 12/16/2004 256 212 262 249 253.15 2455000 12/17/2004 249 244 262 253 253.06 673000 12/18/2004 253 248 256 248 253.68 981000 12/17/2004 249 244 262 253 253.06 673000 12/19/2004 248 248 256 252 252.58 530000 12/20/2004 252 248 256 253 253.94 612000 12/21/2004 253 252 256 256 254.41 1243000 12/22/2004 256 181 287 254 253.74 1287000 12/23/2004 254 251 258 257 255.28 1183000 12/24/2004 257 252 2222 254 258.04 1090000 12/25/2004 254 253 263 254 254.8 535000 12/26/2004 254 250 257 252 254.95 567000 12/27/2004 252 233 263 262 259.18 1507000 12/28/2004 262 253 262 259 259.25 872000 12/29/2004 259 256 267 260 260.59 1260000 12/30/2004 260 252 909 256 261.66 1018000 12/31/2004 256 256 268 258 259.56 960000 1/1/2005 258 253 267 259 260.86 1737000 1/2/2005 259 254 267 256 258.06 1063000 1/3/2005 256 248 286 259 258.02 946000 1/4/2005 259 253 262 259 258.69 1282000 1/5/2005 259 254 263 261 259.36 1255000 1/6/2005 261 254 261 258 258.5 957000 1/7/2005 258 254 280 258 258.09 809000 1/8/2005 258 229 267 260 258.85 1766000 1/9/2005 260 254 267 258 259.38 1378000 1/10/2005 258 254 270 266 263.18 2731000 1/11/2005 266 233 295 246 254.93 3928000 1/12/2005 246 233 267 245 244.21 2120000 1/13/2005 245 208 258 254 250.99 2324000 1/14/2005 254 233 256 249 251.56 1620000 1/15/2005 249 242 260 246 249.28 872000 1/16/2005 246 243 259 246 248.74 1074000 1/17/2005 246 233 260 247 249.05 914000 1/18/2005 247 244 252 250 249.66 1209000 1/19/2005 250 235 259 252 250.04 1448000 1/20/2005 252 239 252 251 249.17 1531000 1/21/2005 251 238 256 249 250.27 1749000 1/22/2005 249 244 255 247 249.06 1434000 1/23/2005 247 233 254 248 249.34 1252000 1/24/2005 248 242 253 249 250.34 1654000 1/25/2005 249 244 254 249 250.58 1151000 1/26/2005 249 248 267 251 254.3 2686000 1/27/2005 251 200 625 250 251.74 1199000 1/28/2005 250 248 254 249 251.34 1260000 1/29/2005 249 233 256 251 249.98 1637000 1/30/2005 251 241 254 244 249.53 2147000 1/31/2005 244 200 252 250 249.53 2414000 2/1/2005 250 244 256 248 249.02 1116000 2/2/2005 248 247 251 251 249.1 1612000 2/3/2005 251 225 252 249 249.31 1729000 2/4/2005 249 238 252 248 249.21 2187000 2/5/2005 248 244 251 248 248.05 1512000 2/6/2005 248 244 251 248 248.57 1493000 2/7/2005 248 244 251 248 249.15 1701000 2/8/2005 248 233 251 248 248.7 1329000 2/9/2005 248 244 251 248 249.52 1426000 2/10/2005 248 244 251 248 248.58 1621000 2/11/2005 248 245 250 246 247.46 1444000 2/12/2005 246 233 250 245 246.54 1936000 2/13/2005 245 244 250 244 246.11 1180000 2/14/2005 244 243 247 244 245.91 1799000 2/15/2005 244 244 247 246 245.95 1429000 2/16/2005 246 244 250 246 246.35 1956000 2/17/2005 246 245 249 246 246.52 1198000 2/18/2005 246 244 250 247 247.74 2003000 2/19/2005 247 243 249 247 247.33 1586000 2/20/2005 247 245 249 246 246.98 1261000 2/21/2005 246 245 250 249 247.53 1587000 2/22/2005 249 244 250 248 247.89 1228000 2/23/2005 248 246 253 250 249.25 1970000 2/24/2005 250 233 253 248 248.34 1430000 2/25/2005 248 233 253 247 248.89 2064000 2/26/2005 247 243 251 247 247.95 1591000 2/27/2005 247 190 769 246 247.7 956000 2/28/2005 246 238 249 248 246.55 1452000 3/1/2005 248 243 248 245 245.6 1481000 3/2/2005 245 209 249 244 245.77 1359000 3/3/2005 244 244 254 245 245.66 1286000 3/4/2005 245 244 256 247 246.37 2057000 3/5/2005 247 233 248 245 245.75 1080000 3/6/2005 245 233 248 248 246.56 1512000 3/7/2005 248 211 248 248 245.89 1178000 3/8/2005 248 244 249 245 246.14 1310000 3/9/2005 245 233 286 245 245.94 1596000 3/10/2005 245 233 248 245 245.84 1479000 3/11/2005 245 243 249 243 246.16 1489000 3/12/2005 243 243 248 244 246.12 1442000 3/13/2005 244 244 248 248 246.65 2256000 3/14/2005 248 243 248 245 246.06 1301000 3/15/2005 245 244 256 245 245.86 1634000 3/16/2005 245 233 249 246 246.44 1316000 3/17/2005 246 245 248 246 246.24 1168000 3/18/2005 246 230 248 245 245.98 1765000 3/19/2005 245 241 248 244 245.95 1489000 3/20/2005 244 234 248 244 245.98 1029000 3/21/2005 244 241 248 241 245.57 1299000 3/22/2005 241 233 250 245 245.57 1564000 3/23/2005 245 241 248 244 245.45 1037000 3/24/2005 244 233 248 233 243.56 2249000 3/25/2005 233 233 247 233 239.21 2474000 3/26/2005 233 228 244 233 237.65 2172000 3/27/2005 233 233 248 237 239.32 1374000 3/28/2005 237 208 246 243 239.46 1321000 3/29/2005 243 233 249 238 241.38 1971000 3/30/2005 238 228 246 241 241.01 1317000 3/31/2005 241 234 245 238 242.06 1196000 4/1/2005 238 233 243 239 240 1963000 4/2/2005 239 67 100000 236 237.1 1372000 4/3/2005 233 233 250 238 238.62 1598000 4/4/2005 238 233 244 238 239.34 1951000 4/5/2005 238 233 244 237 239.54 1517000 4/6/2005 237 233 243 235 238.29 1315000 4/7/2005 235 233 290 239 239.43 1874000 4/8/2005 239 233 244 237 238.9 1616000 4/9/2005 237 233 242 240 238.38 1235000 4/10/2005 240 228 244 234 237.21 1557000 4/11/2005 234 228 250 235 235.85 1366000 4/12/2005 235 233 240 235 236.31 1477000 4/13/2005 235 233 242 234 237.43 1581000 4/14/2005 234 234 243 236 237.52 1249000 4/15/2005 236 234 240 237 238.2 1767000 4/16/2005 237 233 242 239 237.6 1072000 4/17/2005 239 200 243 236 237.03 1305000 4/18/2005 236 233 242 236 237.1 1533000 4/19/2005 236 234 242 236 236.65 1610000 4/20/2005 236 231 369 236 236.73 1636000 4/21/2005 236 233 242 236 237.52 1967000 4/22/2005 236 200 248 237 238.66 1791000 4/23/2005 237 233 242 238 238.33 1474000 4/24/2005 238 195 241 238 238.41 1830000 4/25/2005 238 233 251 238 239.09 1572000 4/26/2005 238 236 242 238 238.91 1428000 4/27/2005 238 238 625 240 240.77 2902000 4/28/2005 240 236 250 244 244.18 2001000 4/29/2005 244 239 249 245 245.8 1261000 4/30/2005 245 238 250 246 247.12 1962000 5/1/2005 246 235 250 241 246.45 2006000 5/2/2005 241 233 248 236 243.77 1670000 5/3/2005 236 236 250 245 245.77 2698000 5/4/2005 245 236 267 249 249.56 2504000 5/5/2005 249 238 258 252 249.46 1835000 5/6/2005 252 244 263 248 250.31 1617000 5/7/2005 248 233 253 248 248.09 1078000 5/8/2005 248 244 253 251 249.89 1647000 5/9/2005 251 235 256 248 249.88 1235000 5/10/2005 248 239 251 243 249.12 1413000 5/11/2005 243 243 251 248 249.35 1710000 5/12/2005 248 244 252 244 249.28 1369000 5/13/2005 244 235 258 250 249.18 2221000 5/14/2005 250 243 260 249 249.37 1154000 5/15/2005 249 244 256 248 250.32 781000 5/16/2005 248 243 474 249 250.75 1342000 5/17/2005 249 244 267 250 250.87 1379000 5/18/2005 250 244 258 250 251.34 1564000 5/19/2005 250 244 290 252 251.81 1573000 5/20/2005 252 243 256 251 252.14 1442000 5/21/2005 251 244 254 249 251.29 1385000 5/22/2005 249 244 254 247 252.12 1666000 5/23/2005 247 247 256 253 252.38 1544000 5/24/2005 253 250 254 253 252.19 1738000 5/25/2005 253 67 263 263 251.38 1537000 5/26/2005 263 244 263 244 251.16 1283000 5/27/2005 244 200 253 247 250.2 1635000 5/28/2005 247 244 253 248 249.54 1599000 5/29/2005 248 243 257 245 249.99 3792000 5/30/2005 245 233 252 248 249.05 1778000 5/31/2005 248 244 258 249 250.04 1738000 6/1/2005 249 244 274 251 251.18 2045000 6/2/2005 251 244 303 253 251.78 1763000 6/3/2005 253 233 254 248 250.35 2161000 6/4/2005 248 244 253 249 250.12 1069000 6/5/2005 249 242 254 248 249.35 1090000 6/6/2005 248 244 256 250 250.65 2320000 6/7/2005 250 244 254 250 250.8 1973000 6/8/2005 250 244 286 248 252.23 1683000 6/9/2005 248 194 256 248 251.23 1337000 6/10/2005 248 244 267 247 252.43 1707000 6/11/2005 247 244 256 253 251.51 1293000 6/12/2005 253 244 255 251 251.44 1451000 6/13/2005 251 244 256 251 252.26 2187000 6/14/2005 251 233 258 252 253.58 1157000 6/15/2005 252 244 333 251 253.21 1616000 6/16/2005 251 233 258 252 253.41 2301000 6/17/2005 252 244 291 253 255.08 1755000 6/18/2005 253 246 273 251 253.31 2151000 6/19/2005 251 241 341 253 253.96 1567000 6/20/2005 253 250 267 253 253.63 1370000 6/21/2005 253 207 273 253 254.14 1762000 6/22/2005 253 244 272 253 254.22 1105000 6/23/2005 253 248 262 256 254.79 1644000 6/24/2005 256 241 258 248 254.56 1733000 6/25/2005 248 233 258 253 253.64 1583000 6/26/2005 253 244 263 248 252.81 885000 6/27/2005 248 246 256 250 252.97 1494000 6/28/2005 250 67 266 254 254.03 2017000 6/29/2005 254 248 263 254 254.38 1591000 6/30/2005 254 246 260 255 255.52 2487000 7/1/2005 255 250 267 251 256.11 2010000 7/2/2005 251 248 261 251 255.66 1451000 7/3/2005 251 246 262 251 256.27 1791000 7/4/2005 251 233 260 256 254.88 1866000 7/5/2005 256 246 260 251 255.32 1660000 7/6/2005 251 244 278 251 254.61 1435000 7/7/2005 251 250 256 255 254.73 2322000 7/8/2005 255 251 257 254 254.99 2138000 7/9/2005 254 250 258 254 255.49 2215000 7/10/2005 254 246 257 253 254.76 1392000 7/11/2005 253 251 259 254 255.68 2573000 7/12/2005 254 243 263 254 255.58 1594000 7/13/2005 254 251 270 261 260.08 2540000 7/14/2005 261 246 267 257 261.7 3208000 7/15/2005 257 253 269 256 258.36 2010000 7/16/2005 256 247 286 254 255.35 1493000 7/17/2005 254 250 267 258 256.54 1979000 7/18/2005 258 254 258 254 255.28 1787000 7/19/2005 254 254 259 256 256.29 2213000 7/20/2005 256 256 270 258 260.22 2287000 7/21/2005 258 258 266 262 261.47 2598000 7/22/2005 262 260 262 260 260.34 2055000 7/23/2005 260 260 262 260 260.44 2315000 7/24/2005 260 259 262 260 260.3 2183000 7/25/2005 260 259 268 260 260.95 2328000 7/26/2005 260 260 267 260 261.61 1700000 7/27/2005 260 259 263 259 260.93 1574000 7/28/2005 259 251 262 261 259.99 1920000 7/29/2005 261 259 261 261 260.12 1992000 7/30/2005 261 259 261 259 259.8 2273000 7/31/2005 259 258 261 258 259.42 2711000 8/1/2005 258 258 260 258 259.22 3437000 8/2/2005 258 251 278 258 258.62 1836000 8/3/2005 258 258 260 259 259.23 1365000 8/4/2005 259 258 260 258 259.5 2199000 8/5/2005 258 258 260 258 259.32 1730000 8/6/2005 258 258 261 260 260.19 3365000 8/7/2005 260 258 262 260 260.59 1703000 8/8/2005 260 260 262 260 260.29 1588000 8/9/2005 260 260 262 262 260.53 1214000 8/10/2005 262 260 264 260 261.41 2757000 8/11/2005 260 260 267 265 264.55 1960000 8/12/2005 265 265 495 266 265.8 3596000 8/13/2005 266 260 268 267 266.55 2226000 8/14/2005 267 265 268 267 266.27 1730000 8/15/2005 267 265 271 267 267.39 2724000 8/16/2005 267 266 308 272 270.41 2480000 8/17/2005 272 271 282 271 275.25 2152000 8/18/2005 271 271 333 274 273.51 1979000 8/19/2005 274 266 274 267 268.53 2058000 8/20/2005 267 263 270 267 266.77 1434000 8/21/2005 267 265 270 265 267.13 1485000 8/22/2005 265 265 268 265 266.03 1607000 8/23/2005 265 265 280 267 267.99 2662000 8/24/2005 267 267 275 273 269.96 1940000 8/25/2005 273 265 273 269 270.31 1912000 8/26/2005 269 258 272 271 269.43 2170000 8/27/2005 271 267 277 275 271.13 2333000 8/28/2005 275 270 285 273 276.71 3524000 8/29/2005 273 267 281 279 274.51 2776000 8/30/2005 279 270 286 280 282.03 2297000 8/31/2005 280 279 293 282 285.91 3062000 9/1/2005 282 275 292 275 283.21 2775000 9/2/2005 275 267 282 277 278.49 2626000 9/3/2005 277 277 287 280 282.81 2495000 9/4/2005 280 277 333 278 279.9 1827000 9/5/2005 278 275 287 280 279.81 2909000 9/6/2005 280 279 286 283 283.47 2657000 9/7/2005 283 282 294 286 287.15 2118000 9/8/2005 286 284 298 284 287.33 1759000 9/9/2005 284 283 290 288 285.75 2289000 9/10/2005 288 282 289 282 285.25 1887000 9/11/2005 282 282 288 282 284.75 2489000 9/12/2005 282 282 298 293 287.2 3896000 9/13/2005 293 286 297 289 289.55 2038000 9/14/2005 289 287 300 292 293.19 2392000 9/15/2005 292 270 306 301 294.85 2786000 9/16/2005 301 290 306 294 297.3 3873000 9/17/2005 294 292 305 292 295.92 2465000 9/18/2005 292 290 306 296 293.15 2956000 9/19/2005 296 291 299 299 295.35 2912000 9/20/2005 299 293 304 295 299.45 2775000 9/21/2005 295 295 303 295 298.66 2328000 9/22/2005 295 200 301 301 297.22 1977000 9/23/2005 301 293 302 293 291.23 4144000 9/24/2005 293 288 298 288 291.67 2750000 9/25/2005 288 287 295 287 288.23 2434000 9/26/2005 287 250 300 299 292.54 6160000 9/27/2005 299 299 333 299 302.55 4911000 9/28/2005 299 241 333 285 297.31 8685000 9/29/2005 285 275 292 278 283.4 1872000 9/30/2005 255 255 350 350 281.24 17228 10/1/2005 261 261 500000 290 301.71 126515 10/2/2005 290 290 500 290 295.41 379804 10/3/2005 290 283 291 283 287.78 937575 10/4/2005 283 271 330 272 275.28 1305208 10/5/2005 272 270 300 270 270.73 1434664 10/6/2005 270 265 370 266 268.15 2005584 10/7/2005 266 261 285 261 264.29 2083018 10/8/2005 262 261 378 263 261.85 1794267 10/9/2005 263 262 285 264 262.9 1797740 10/10/2005 264 263 266 263 263.66 1897148 10/11/2005 263 263 285 265 263.73 1970549 10/12/2005 265 264 271 264 265.9 2338217 10/13/2005 264 264 285 264 264.81 2099245 10/14/2005 264 262 285 262 263.61 3289052 10/15/2005 262 261 270 261 261.68 2663174 10/16/2005 261 260 285 260 260.34 2381747 10/17/2005 260 260 275 262 261.75 2438606 10/18/2005 262 261 285 261 262.32 2215522 10/19/2005 262 261 263 261 261.27 2710042 10/20/2005 262 260 281 261 260.56 2368184 10/21/2005 262 255 300 255 259.42 3073120 10/22/2005 255 253 285 254 254.31 2707135 10/23/2005 254 252 255 253 252.73 1970190 10/24/2005 253 252 520 252 252.64 977554 10/25/2005 252 251 276 251 252.27 1962970 10/26/2005 251 251 275 253 252.27 1741631 10/27/2005 253 252 272 253 252.16 2133376 10/28/2005 253 251 274 251 252.11 2326566 10/29/2005 251 251 254 251 251.2 1840963 10/30/2005 251 251 273 251 252.02 2379857 10/31/2005 252 251 333 253 252.84 1842253 11/1/2005 253 252 273 254 253.75 1952847 11/2/2005 254 253 275 255 254.15 2217752 11/3/2005 255 253 273 255 253.45 2381938 11/4/2005 255 254 270 254 254.88 2558161 11/5/2005 255 254 285 255 254.26 2576607 11/6/2005 255 253 256 253 254.01 2892558 11/7/2005 253 253 260 255 254.12 3038866 11/8/2005 255 253 256 254 254.42 2735155 11/9/2005 254 253 265 254 254.07 2686139 11/10/2005 254 253 265 253 254.13 3034940 11/11/2005 253 253 270 253 253.42 3515192 11/12/2005 253 252 268 253 252.71 3195101 11/13/2005 254 252 255 253 252.2 3463350 11/14/2005 253 251 265 251 252.19 3686916 11/15/2005 252 251 260 252 252.28 2767771 11/16/2005 253 251 260 253 251.69 3532387 11/17/2005 253 251 500 252 261.41 3165223 11/18/2005 252 251 256 253 252.14 2955010 11/19/2005 253 251 269 252 252.49 3253215 11/20/2005 252 252 280 254 253.79 3257222 11/21/2005 254 252 256 252 253.25 3113820 11/22/2005 252 252 276 253 253.01 2664566 11/23/2005 254 254 280 257 255.93 2940507 11/24/2005 258 257 262 259 258.55 2477439 11/25/2005 259 257 281 257 258.01 2950455 11/26/2005 257 257 260 260 258.1 2918882 11/27/2005 260 256 260 256 257.57 3727847 11/28/2005 256 256 275 259 259.11 3069076 11/29/2005 260 260 270 265 264.1 3158471 11/30/2005 265 265 300 269 266.35 3279062 12/1/2005 269 264 273 265 266 3950240 12/2/2005 265 264 300 265 264.5 3617450 12/3/2005 265 262 270 262 263.32 4172123 12/4/2005 262 262 270 264 263.48 3505981 12/5/2005 264 262 270 262 264.74 3654936 12/6/2005 262 262 267 263 262.45 2630636 12/7/2005 263 263 270 263 265.02 3590340 12/8/2005 263 263 270 264 264.41 3345373 12/9/2005 264 264 270 264 264.61 3252517 12/10/2005 264 263 270 265 264.03 3539457 12/11/2005 265 263 267 264 263.92 3042640 12/12/2005 264 263 269 264 264.24 2891276 12/13/2005 264 263 500 266 263.44 3353250 12/14/2005 266 264 278 265 265.07 3679109 12/15/2005 265 265 280 265 266.01 4192363 12/16/2005 265 264 275 265 265.24 4255405 12/17/2005 265 264 270 264 264.58 3883660 12/18/2005 264 263 270 263 263.73 3649234 12/19/2005 263 263 269 266 265.88 3519174 12/20/2005 266 265 383 265 265.92 3694098 12/21/2005 265 264 300 266 265.91 4053543 12/22/2005 266 265 280 266 265.58 4889542 12/23/2005 266 265 285 265 266.24 4166781 12/24/2005 265 265 300 267 265.78 3250707 12/25/2005 268 265 272 265 265.48 2863536 12/26/2005 265 265 270 266 265.28 3448969 12/27/2005 266 265 271 269 267.28 3364101 12/28/2005 269 267 280 268 269.82 4418168 12/29/2005 268 266 300 267 268.08 4120359 12/30/2005 268 266 285 266 267.45 4973452 12/31/2005 266 265 270 265 265.78 5031195 1/1/2006 265 265 270 266 266.57 4932577 1/2/2006 266 266 300 267 266.86 4893486 1/3/2006 267 266 290 267 266.82 4315224 1/4/2006 268 267 300 270 268.5 3622585 1/5/2006 270 267 270 267 268.81 4216376 1/6/2006 267 267 280 267 267.57 4181219 1/7/2006 267 266 275 266 266.4 4641046 1/8/2006 267 266 300 266 266.86 4902245 1/9/2006 267 266 273 268 267.44 3885593 1/10/2006 268 267 270 267 267.5 4596527 1/11/2006 267 267 275 268 267.61 4191644 1/12/2006 268 267 500 268 270.42 4383309 1/13/2006 268 267 275 268 268.62 4917281 1/14/2006 268 268 283 268 268.56 4625335 1/15/2006 269 267 300 268 267.99 4919546 1/16/2006 268 268 275 270 269.95 4134859 1/17/2006 271 270 280 272 270.65 4779558 1/18/2006 274 272 280 274 273.24 4416943 1/19/2006 275 273 280 274 275.12 5237572 1/20/2006 275 275 300 276 276.27 5519685 1/21/2006 276 274 450 276 276.02 5045086 1/22/2006 276 275 300 276 275.7 5383917 1/23/2006 276 276 286 277 278.62 5636737 1/24/2006 277 277 300 280 278.88 4186317 1/25/2006 280 279 290 280 280.95 4546075 1/26/2006 281 280 300 282 280.59 4668396 1/27/2006 282 279 288 281 280.69 5631362 1/28/2006 281 279 500 280 280.24 5481223 1/29/2006 280 279 290 279 279.82 4804134 1/30/2006 279 279 300 281 280.27 5312148 1/31/2006 281 281 286 282 282.41 5058098 2/1/2006 283 281 292 283 282.08 6051935 2/2/2006 283 281 500 281 281.75 5306286 2/3/2006 282 280 290 280 280.81 7058328 2/4/2006 280 280 285 281 280.89 5747885 2/5/2006 281 280 290 280 280.82 6781994 2/6/2006 280 280 300 280 281.32 5361996 2/7/2006 280 280 959 282 281.28 4969731 2/8/2006 283 280 2821 281 285.71 5674073 2/9/2006 281 281 292 282 282.45 5648036 2/10/2006 282 280 300 281 281.03 7186873 2/11/2006 281 277 287 278 279.82 7400111 2/12/2006 279 275 790 280 277.07 6638227 2/13/2006 280 278 282 278 280.01 5710197 2/14/2006 278 278 300 279 278.64 5546969 2/15/2006 279 277 290 278 279.44 5049339 2/16/2006 278 276 282 276 277.38 5771920 2/17/2006 276 274 285 277 275.86 6944384 2/18/2006 277 272 277 273 273.76 6301548 2/19/2006 273 271 276 272 272.13 6863009 2/20/2006 272 272 290 273 273.59 5086615 2/21/2006 273 272 280 273 273.6 5790904 2/22/2006 273 273 300 275 274.27 4537243 2/23/2006 275 273 300 277 273.88 5448349 2/24/2006 277 274 300 276 276.03 5730876 2/25/2006 276 274 278 275 275.1 6325890 2/26/2006 275 275 300 277 277.33 6538795 2/27/2006 277 277 300 279 277.91 6023927 2/28/2006 279 277 300 278 278.63 5817919 3/1/2006 278 277 400 278 278.16 6069140 3/2/2006 279 278 400 280 278.84 6236089 3/3/2006 280 278 300 279 278.51 7592557 3/4/2006 279 277 285 278 278.01 6747442 3/5/2006 278 277 286 280 279.54 6625971 3/6/2006 280 279 300 280 280.56 6128286 3/7/2006 280 279 350 282 280.6 5103646 3/8/2006 282 279 300 282 281 5336020 3/9/2006 282 280 290 282 280.94 6003627 3/10/2006 282 280 300 280 281.02 6625051 3/11/2006 280 279 284 280 280.12 8117615 3/12/2006 281 279 300 280 280.03 6513636 3/13/2006 280 280 300 280 280.56 5574587 3/14/2006 281 280 285 283 280.44 6072340 3/15/2006 283 280 300 281 280.93 5272524 3/16/2006 281 280 300 282 281 5791398 3/17/2006 282 280 300 281 281.48 6238766 3/18/2006 281 281 285 282 282.12 7136649 3/19/2006 282 282 288 285 282.93 6762166 3/20/2006 285 284 300 286 287.21 5950547 3/21/2006 286 285 300 285 286.74 6596162 3/22/2006 285 285 500 300 288.99 5981630 3/23/2006 300 288 400 288 292.79 8700030 3/24/2006 288 288 300 289 290.15 7690238 3/25/2006 289 287 291 290 288.34 7946613 3/26/2006 290 289 300 290 290.24 6082610 3/27/2006 290 290 297 295 293.35 6770582 3/28/2006 295 294 398 297 296.83 6271445 3/29/2006 297 295 500 301 296.85 6206175 3/30/2006 301 296 939 297 299.29 7666486 3/31/2006 297 292 300 292 294.54 9284961 4/1/2006 300 292 301 297 294.63 8228169 4/2/2006 297 293 2000 296 294.62 7020497 4/3/2006 296 294 305 295 297.39 7334784 4/4/2006 295 293 850 294 295.51 7479380 4/5/2006 294 294 301 295 295.08 6154942 4/6/2006 295 294 500 297 296.09 6826161 4/7/2006 297 293 300 295 295.37 7454539 4/8/2006 295 295 301 295 296.14 7397479 4/9/2006 295 295 300 297 296.97 8375764 4/10/2006 297 296 320 298 298.28 6746513 4/11/2006 298 298 382 301 301.28 6468722 4/12/2006 301 299 900 299 300.33 8878515 4/13/2006 299 299 315 300 300.17 7505342 4/14/2006 301 298 550 300 299.31 8766556 4/15/2006 300 298 320 299 299.64 6794173 4/16/2006 299 296 310 297 298.13 9058613 4/17/2006 297 297 395 299 299.27 5955211 4/18/2006 299 298 385 300 299.64 6814609 4/19/2006 300 298 350 301 299.93 6759875 4/20/2006 301 299 400 299 300.43 7734525 4/21/2006 299 297 324 298 298.76 8146686 4/22/2006 298 298 321 298 298.79 8265942 4/23/2006 298 298 350 300 299.97 8628360 4/24/2006 300 299 500 300 300.23 8148575 4/25/2006 300 300 320 302 301.39 7105334 4/26/2006 302 300 2762 301 301.47 8005220 4/27/2006 301 300 360 301 301.16 7063005 4/28/2006 301 300 316 300 300.96 8659448 4/29/2006 300 299 330 300 300.44 8909854 4/30/2006 300 299 322 300 299.95 6900493 5/1/2006 300 298 310 300 299.77 9876491 5/2/2006 300 299 310 300 300.16 7058295 5/3/2006 300 298 320 299 300.17 8202993 5/4/2006 299 298 71312 299 302.7 7353253 5/5/2006 299 298 3000 299 299.54 8484468 5/6/2006 299 298 310 298 299.27 9432380 5/7/2006 298 297 302 299 298.45 8717024 5/8/2006 299 299 500 306 302.86 8080262 5/9/2006 306 302 310 304 304.14 7734617 5/10/2006 304 304 2000 305 305.85 6692582 5/11/2006 305 305 350 314 312.13 6840463 5/12/2006 314 306 322 307 311.97 10528060 5/13/2006 307 303 312 306 305.1 8822048 5/14/2006 306 304 310 308 307.46 8086512 5/15/2006 310 308 315 309 309.93 9341854 5/16/2006 309 309 501 311 312.67 8787271 5/17/2006 311 311 327 313 313.47 7881567 5/18/2006 314 313 400 314 315.52 8799690 5/19/2006 314 314 78615 316 318.23 10354763 5/20/2006 316 314 352 317 315.36 9663019 5/21/2006 317 316 350 316 316.77 8391122 5/22/2006 316 316 397 320 320.83 9300512 5/23/2006 320 319 350 324 326.01 11058150 5/24/2006 324 324 346 327 331.75 11282282 5/25/2006 328 326 375 332 337.42 13538892 5/26/2006 332 328 358 330 334.82 13584840 5/27/2006 331 325 350 328 331.14 11420326 5/28/2006 328 328 348 330 332.67 11108278 5/29/2006 330 328 349 329 333.14 10810017 5/30/2006 329 329 354 332 336.35 11596869 5/31/2006 332 331 358 331 337.48 11067824 6/1/2006 331 330 357 331 336.28 14472024 6/2/2006 331 330 357 331 336.15 14455626 6/3/2006 331 327 355 329 332.8 12788353 6/4/2006 329 320 349 322 328.58 11834913 6/5/2006 322 320 350 324 328.95 15680855 6/6/2006 324 324 600 329 334.29 10702239 6/7/2006 329 326 349 330 332.94 12262135 6/8/2006 330 326 347 326 331.46 10551078 6/9/2006 326 324 346 326 330.21 12623700 6/10/2006 326 325 350 326 330.98 12523856 6/11/2006 326 325 347 327 329.92 11674781 6/12/2006 328 326 348 330 332.3 12501444 6/13/2006 330 328 348 332 334.47 11591634 6/14/2006 332 326 347 329 331.93 11075737 6/15/2006 329 326 345 326 329.95 12334147 6/16/2006 326 325 344 327 330.65 15072115 6/17/2006 327 324 343 325 327.7 12306907 6/18/2006 325 324 344 328 329.8 12328489 6/19/2006 328 325 350 326 331 12969910 6/20/2006 326 325 344 329 332.15 12394205 6/21/2006 329 327 344 331 330.86 9478356 6/22/2006 331 326 343 326 330.83 11996141 6/23/2006 326 325 350 327 329.52 11787842 6/24/2006 327 324 340 327 327.38 12605874 6/25/2006 340 323 350 323 327.76 10507501 6/26/2006 323 323 343 325 330.42 12734549 6/27/2006 325 325 344 326 331.99 15702267 6/28/2006 326 325 342 326 329.24 10456645 6/29/2006 326 322 341 322 326.58 13792003 6/30/2006 322 314 336 319 320.13 15569427 7/1/2006 319 302 334 303 312.33 14880815 7/2/2006 303 296 320 299 303.95 14509586 7/3/2006 299 296 355 296 300.44 11716511 7/4/2006 296 296 316 301 302.63 10918401 7/5/2006 302 299 323 301 306.27 13448128 7/6/2006 302 297 328 299 303.07 13849884 7/7/2006 299 297 330 312 302.75 14601652 7/8/2006 297 296 313 296 300.04 14330703 7/9/2006 296 296 313 299 300.28 11747974 7/10/2006 299 298 330 300 305.04 14319409 7/11/2006 301 297 314 299 302.51 15592244 7/12/2006 299 298 316 299 303.18 10964104 7/13/2006 299 298 318 300 303.04 13391241 7/14/2006 300 297 315 299 300.82 15090078 7/15/2006 299 296 400 296 299.86 13205130 7/16/2006 296 296 318 299 304.11 14488266 7/17/2006 300 299 317 304 304.28 13481937 7/18/2006 304 303 319 304 307.01 7841097 7/19/2006 316 302 322 302 309.24 11825704 7/20/2006 302 302 320 303 306.08 12919499 7/21/2006 303 301 317 302 304.69 14132561 7/22/2006 302 301 318 305 306.18 15114626 7/23/2006 305 303 319 306 307.49 12026114 7/24/2006 306 304 324 310 310.88 11269193 7/25/2006 310 307 324 307 310.78 11825513 7/26/2006 307 303 321 305 307.04 11277521 7/27/2006 305 303 319 304 307.35 12759511 7/28/2006 304 300 317 300 304.55 13142131 7/29/2006 300 300 316 301 303.79 12788069 7/30/2006 301 300 317 301 303.14 12315375 7/31/2006 301 300 317 302 304.85 18969586 8/1/2006 302 297 318 299 305.32 16782509 8/2/2006 299 297 315 298 301.75 11772214 8/3/2006 298 297 314 298 301.81 13541089 8/4/2006 298 296 313 297 300.26 15028830 8/5/2006 297 296 312 296 300.24 14012140 8/6/2006 296 295 311 299 298.97 13483813 8/7/2006 299 296 312 303 300.9 13162130 8/8/2006 303 297 315 303 303.35 13793922 8/9/2006 303 299 317 300 304.83 12351427 8/10/2006 300 298 315 300 302.6 13883120 8/11/2006 300 297 313 311 301.05 13618713 8/12/2006 311 296 312 297 299.76 13471265 8/13/2006 297 295 311 311 299.27 13650919 8/14/2006 297 296 313 297 301.55 15609433 8/15/2006 297 296 313 296 301.49 14439211 8/16/2006 297 295 310 296 299.57 13020171 8/17/2006 296 295 312 297 300.28 14715713 8/18/2006 298 294 310 295 298.52 15685283 8/19/2006 295 294 310 296 297.66 12626867 8/20/2006 296 294 308 294 296.59 12218926 8/21/2006 294 294 310 296 300.07 14982344 8/22/2006 297 294 310 295 298.86 13403532 8/23/2006 295 290 307 306 296.26 13963775 8/24/2006 292 290 308 291 294.76 15300828 8/25/2006 291 280 303 280 288.33 16112035 8/26/2006 280 272 295 273 277.83 16505966 8/27/2006 273 273 298 292 279.27 14980120 8/28/2006 292 281 303 283 287.19 17380914 8/29/2006 283 283 301 286 289.69 16051294 8/30/2006 286 283 301 284 288.6 13763431 8/31/2006 284 282 298 282 286.9 15139216 9/1/2006 296 275 296 276 282.62 18668902 9/2/2006 276 272 288 275 277.28 16432864 9/3/2006 275 273 291 278 278 14689389 9/4/2006 278 276 294 287 282.12 16207342 9/5/2006 287 278 293 290 282.36 15547591 9/6/2006 279 279 292 280 283.42 13262156 9/7/2006 280 278 293 290 282.14 15838029 9/8/2006 279 276 292 277 281.49 15317555 9/9/2006 277 276 291 276 279.71 16297894 9/10/2006 277 276 291 278 279.91 14603394 9/11/2006 278 276 291 277 281.4 15631191 9/12/2006 277 275 291 288 279.98 15157599 9/13/2006 276 276 290 278 282.57 10117392 9/14/2006 278 276 291 277 281.71 18401947 9/15/2006 277 275 289 276 278.45 17145459 9/16/2006 276 273 288 273 277.46 19052827 9/17/2006 273 273 288 274 276.57 16390855 9/18/2006 274 272 287 275 277.23 15699355 9/19/2006 275 274 287 285 278.1 14692373 9/20/2006 285 273 286 276 277.41 16442177 9/21/2006 276 273 286 274 277.22 16870464 9/22/2006 274 273 286 275 276.43 16991942 9/23/2006 275 272 285 275 275.05 17061153 9/24/2006 275 274 286 275 277.39 16312560 9/25/2006 275 274 286 275 277.91 17596570 9/26/2006 275 273 286 274 277.03 16298805 9/27/2006 274 273 286 274 276.31 14519233 9/28/2006 274 273 285 274 276.45 16463923 9/29/2006 274 273 286 273 275.72 15772919 9/30/2006 273 273 285 275 275.45 17651017 10/1/2006 275 274 285 275 277.53 18214122 10/2/2006 275 274 286 276 278.34 19451486 10/3/2006 276 274 288 275 277.88 18108906 10/4/2006 275 274 286 285 277.38 15248914 10/5/2006 274 274 286 274 275.82 15635349 10/6/2006 274 273 285 274 275.58 18210754 10/7/2006 274 272 285 273 276.27 20586418 10/8/2006 273 272 284 273 275.8 14862065 10/9/2006 273 273 285 274 276.56 14778051 10/10/2006 285 273 285 274 276.48 16687442 10/11/2006 274 272 285 272 275.85 15594802 10/12/2006 284 271 284 272 274.98 15207853 10/13/2006 272 271 283 272 273.28 17445830 10/14/2006 272 271 282 272 273.45 15883530 10/15/2006 272 271 282 273 273.38 17871618 10/16/2006 273 271 282 272 274.15 19205139 10/17/2006 272 271 282 273 274.48 19231508 10/18/2006 281 270 282 271 273.71 18966841 10/19/2006 271 270 282 272 273.38 20831519 10/20/2006 272 269 282 271 272.89 22438907 10/21/2006 271 269 281 270 272.25 19207714 10/22/2006 270 269 281 281 272.73 18996102 10/23/2006 271 270 282 281 273.23 21439909 10/24/2006 271 271 282 272 273.67 18057923 10/25/2006 272 269 282 271 272.55 18091564 10/26/2006 271 270 281 270 272.44 20889345 10/27/2006 270 269 281 273 272.13 22227163 10/28/2006 270 269 281 270 272.47 23341729 10/29/2006 270 270 281 270 272.56 18948632 10/30/2006 270 270 281 270 273.12 21139308 10/31/2006 270 270 281 270 273.3 23745195 11/1/2006 281 270 293 272 275.4 27835282 11/2/2006 272 270 283 271 272.98 25590446 11/3/2006 271 269 281 271 271.9 25289541 11/4/2006 271 270 281 270 272.03 24447942 11/5/2006 270 269 281 270 273.07 21839590 11/6/2006 270 270 281 270 273.52 23517344 11/7/2006 270 270 282 271 273.58 20293730 11/8/2006 281 270 282 281 273.05 17010336 11/9/2006 271 270 281 270 272.53 21844147 11/10/2006 270 269 281 271 272.78 24322300 11/11/2006 271 269 281 270 272.05 21685442 11/12/2006 270 270 281 271 273.76 24939779 11/13/2006 271 270 283 271 274.55 22514322 11/14/2006 271 271 292 292 278.67 26663502 11/15/2006 292 273 292 274 278.91 22448875 11/16/2006 275 272 287 272 275.82 20603002 11/17/2006 272 271 284 271 274.04 26760211 11/18/2006 271 270 282 272 272.16 25410739 11/19/2006 272 269 282 271 272.2 22963760 11/20/2006 271 270 281 270 273.33 25200779 11/21/2006 270 269 281 271 272.87 23967352 11/22/2006 271 270 281 270 272.9 24999052 11/23/2006 270 270 281 271 272.47 21306483 11/24/2006 271 270 281 270 272.09 25902439 11/25/2006 270 269 281 271 271.59 26405749 11/26/2006 271 269 281 270 272.31 26803905 11/27/2006 270 269 280 269 272.45 27376998 11/28/2006 269 268 280 269 271.57 24310594 11/29/2006 269 269 280 269 271.55 14437037 11/30/2006 269 268 280 270 271.51 30889676 12/1/2006 280 268 280 272 271.52 34346917 12/2/2006 272 268 280 269 271.09 30315903 12/3/2006 269 268 279 271 271.44 30174784 12/4/2006 271 268 279 270 272.12 34355175 12/5/2006 270 268 279 269 271.56 29931724 12/6/2006 269 268 279 269 271.29 29023662 12/7/2006 269 268 279 269 271.43 29768982 12/8/2006 269 268 278 270 270.61 34941905 12/9/2006 270 268 279 269 270.53 30753610 12/10/2006 269 268 278 270 270.37 31148888 12/11/2006 270 268 279 269 272.54 37409583 12/12/2006 269 268 279 269 270.95 31524850 12/13/2006 269 266 278 269 270.08 29512222 12/14/2006 269 267 278 269 269.92 34690425 12/15/2006 274 267 278 268 269.82 35458420 12/16/2006 268 268 278 278 270.4 32931357 12/17/2006 269 267 278 269 270.36 34252148 12/18/2006 269 267 278 269 271.25 34452488 12/19/2006 269 267 278 268 270.54 33679745 12/20/2006 268 267 278 268 269.99 35869695 12/21/2006 268 266 278 267 270.57 43756649 12/22/2006 267 266 277 268 269.04 36250065 12/23/2006 277 267 278 268 269.41 42267485 12/24/2006 277 267 278 268 269.52 25473530 12/25/2006 268 267 278 267 270.16 25560501 12/26/2006 278 266 278 267 270.1 33720956 12/27/2006 277 266 278 275 269.62 35661819 12/28/2006 268 266 278 275 269.16 38039159 12/29/2006 268 266 278 267 269.84 37880624 12/30/2006 267 266 277 267 269.28 38793619 12/31/2006 267 267 277 268 269.23 31352034 1/1/2007 268 267 277 267 269.89 38967454 1/2/2007 267 266 277 267 269.72 44006124 1/3/2007 267 266 277 267 268.66 44237714